{"ticker": "PSX", "overview": {"cik": "1534701", "ticker": "PSX", "name": "Phillips 66", "industry": "Petroleum Refining", "country": "United States", "sic": "2911", "announcements": [{"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001932551-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001628280-26-056365", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001641265-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001628280-26-055724", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001706496-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0002021896-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001628280-26-055665", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007902", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001628280-26-055278", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001628280-26-054804", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001534701-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001534701-26-000030", "price_sensitive": true}, {"form": "144", "date": "2026-07-22", "title": "Notice of proposed sale", "accession": "0001628280-26-049119", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-21", "title": "FORM 4/A", "accession": "0001772603-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001534701-26-000026", "price_sensitive": false}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001628280-26-048915", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001663211-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001628280-26-047823", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0001534701-26-000025", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-224232", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001663211-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001628280-26-033757", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001628280-26-032977", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001464559-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000935", "price_sensitive": false}]}, "description": "Phillips 66 trades as PSX on the NYSE and is registered in the United States, classified under Petroleum Refining (SIC 2911). Privy Trades holds 671 insider filings for the company, from June 2012 to August 2026. Across those, 30 insiders disclosed 53 open-market purchases totalling $2.01B against 77 sales totalling $266.65M. The most recent filing on record is dated 12 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 53, "buy_sum": 2011024369.9252, "sell_n": 77, "sell_sum": 266653826.1637, "net": 1744370543.7615, "insiders": 30, "first_date": "2012-06-05", "last_date": "2026-08-12"}, "metrics": {"ticker": "PSX", "has_prices": true, "as_of": "2026-08-14", "last": 233.61, "prev_close": 232.61, "change": 1.0, "change_pct": 0.004299041313787025, "session_volume": 2654166.0, "vwap_5": 225.84285608843302, "vwap_20": 212.1410868228343, "vwap_60": 190.05964648068658, "vwap_250": 159.3174214190987, "high_52w": 233.61, "low_52w": 127.75, "avg_volume_20": 2600321.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001932551-26-000008", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Richard G. Harbison", "who_key": "Harbison Richard G", "role": "EVP, Refining", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 11658120.03, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Insider trims $11.7M of PSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1932551/000193255126000008/0001932551-26-000008-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "0001641265-26-000010", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Brian Mandell", "who_key": "Mandell Brian", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7156266.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "$7.2M sale: The president lightens up on PSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1641265/000164126526000010/0001641265-26-000010-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120461}, {"id": "0001706496-26-000008", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Lisa Ann Davis", "who_key": "Davis Lisa Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 314712.779, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "A director trims PSX: $315K", "source_url": "https://www.sec.gov/Archives/edgar/data/1706496/000170649626000008/0001706496-26-000008-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121901}, {"id": "0002021896-26-000008", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Ann M. Kluppel", "who_key": "Kluppel Ann M", "role": "SVP and Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1651235.57, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Insider sells $1.7M of PSX", "source_url": "https://www.sec.gov/Archives/edgar/data/2021896/000202189626000008/0002021896-26-000008-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121901}, {"id": "0001772603-26-000012", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Vanessa Allen Sutherland", "who_key": "Sutherland Vanessa Allen", "role": "EVP, GC and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 743522.8086, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Insider sells $744K of PSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000177260326000012/0001772603-26-000012-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150701}, {"id": "0001534701-26-000026", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Vanessa Allen Sutherland", "who_key": "Sutherland Vanessa Allen", "role": "EVP, GC and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Insider sells $7.4B of PSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470126000026/0001534701-26-000026-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150701}, {"id": "0001663211-26-000014", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Kevin J. Mitchell", "who_key": "Mitchell Kevin J", "role": "Exec. VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2094285.3628, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "CFO takes $2.1M off the table in PSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000166321126000014/0001663211-26-000014-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167981}, {"id": "0001663211-26-000012", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Kevin J. Mitchell", "who_key": "Mitchell Kevin J", "role": "Exec. VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5101083.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "The CFO cashes out $5.1M of PSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000166321126000012/0001663211-26-000012-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252941}, {"id": "0001464559-26-000005", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Kevin Omar Meyers", "who_key": "Meyers Kevin Omar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30296.875, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "PSX lands a director's $30K", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000146455926000005/0001464559-26-000005-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260141}, {"id": "13DG-0002100119-26-000935", "src": "13DG", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "66 Phillips", "who_key": "Phillips 66", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Phillips 66 takes a 7.52% passive stake in PSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/0002100119-26-000935-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0002100121-26-000569", "src": "13DG", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "66 Phillips", "who_key": "Phillips 66", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Phillips 66 crosses 5% of PSX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/0002100121-26-000569-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0001652795-26-000005", "src": "13DG", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Link Co", "who_key": "Link Co", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Link Co takes an activist stake in PSX \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1652795/0001652795-26-000005-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307661}, {"id": "0001453186-26-000010", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Don Baldridge", "who_key": "Baldridge Don", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1042851.425, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "President files routine paperwork on PSX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000145318626000010/0001453186-26-000010-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310541}, {"id": "0001663211-26-000010", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Kevin J. Mitchell", "who_key": "Mitchell Kevin J", "role": "Exec. VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2970546.2027000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "$3M sale: The CFO lightens up on PSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000166321126000010/0001663211-26-000010-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313421}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-414", "src": "CONGRESS", "ticker": "PSX", "cik": "", "company": "Phillips 66", "company_raw": "Phillips 66 Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "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": "Sen. Alan Armstrong trims PSX ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "13DG-0000102909-26-002021", "src": "13DG", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "66 Phillips", "who_key": "Phillips 66", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Phillips 66 adjusts its stake in PSX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/0000102909-26-002021-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "0001464559-26-000003", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Kevin Omar Meyers", "who_key": "Meyers Kevin Omar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30309.999999999996, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "The boardroom is buying: $30K of PSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000146455926000003/0001464559-26-000003-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332141}, {"id": "0001514396-26-000002", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Howard I. Ungerleider", "who_key": "Ungerleider Howard I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 164022.7875, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Director files routine paperwork on PSX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000151439626000002/0001514396-26-000002-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333581}, {"id": "0001706496-26-000006", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Lisa Ann Davis", "who_key": "Davis Lisa Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 662617.3999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "A director trims PSX: $663K", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000170649626000006/0001706496-26-000006-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337901}, {"id": "0001641265-26-000008", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Brian Mandell", "who_key": "Mandell Brian", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7255755.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "President sells $7.3M of PSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000164126526000008/0001641265-26-000008-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339341}, {"id": "0001663211-26-000008", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Kevin J. Mitchell", "who_key": "Mitchell Kevin J", "role": "Exec. VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3651467.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Big sell in PSX \u2014 The CFO offloads $3.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000166321126000008/0001663211-26-000008-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349421}, {"id": "0001453186-26-000008", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Don Baldridge", "who_key": "Baldridge Don", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1200000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Big sell in PSX \u2014 The president offloads $1.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000145318626000008/0001453186-26-000008-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372461}, {"id": "0001453186-26-000006", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Don Baldridge", "who_key": "Baldridge Don", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1118681.2999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "President files routine paperwork on PSX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000145318626000006/0001453186-26-000006-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382541}, {"id": "0001641265-26-000006", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Brian Mandell", "who_key": "Mandell Brian", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1135134.7999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "President files routine paperwork on PSX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000164126526000006/0001641265-26-000006-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382541}, {"id": "0001772603-26-000010", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Vanessa Allen Sutherland", "who_key": "Sutherland Vanessa Allen", "role": "EVP, GC and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1171802.5999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Insider files routine paperwork on PSX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000177260326000010/0001772603-26-000010-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382541}, {"id": "0001663211-26-000006", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Kevin J. Mitchell", "who_key": "Mitchell Kevin J", "role": "Exec. VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1788103.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "CFO files routine paperwork on PSX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000166321126000006/0001663211-26-000006-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382541}, {"id": "0001853212-26-000008", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Mark E. Lashier", "who_key": "Lashier Mark E", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 4567491.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "CEO files routine paperwork on PSX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000185321226000008/0001853212-26-000008-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382541}, {"id": "0001932551-26-000006", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Richard G. Harbison", "who_key": "Harbison Richard G", "role": "EVP, Refining", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1280395.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Insider files routine paperwork on PSX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000193255126000006/0001932551-26-000006-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382541}, {"id": "0002021896-26-000006", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Ann M. Kluppel", "who_key": "Kluppel Ann M", "role": "Vice President and Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 311989.69999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "President files routine paperwork on PSX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000202189626000006/0002021896-26-000006-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382541}, {"id": "0001453186-26-000004", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Don Baldridge", "who_key": "Baldridge Don", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 94782.70000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "President files routine paperwork on PSX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000145318626000004/0001453186-26-000004-index.htm", "trade_date": "2026-02-07", "timestamp": "2026-02-07", "mins": 386861}], "recent_buys": [{"id": "0001464559-26-000005", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Kevin Omar Meyers", "who_key": "Meyers Kevin Omar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30296.875, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "PSX lands a director's $30K", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000146455926000005/0001464559-26-000005-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260141}, {"id": "0001464559-26-000003", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Kevin Omar Meyers", "who_key": "Meyers Kevin Omar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30309.999999999996, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "The boardroom is buying: $30K of PSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000146455926000003/0001464559-26-000003-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332141}, {"id": "0001225946-25-000005", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Gregory Hayes", "who_key": "HAYES GREGORY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1001165.0, "score": 57.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "A director backs PSX with $1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000122594625000005/0001225946-25-000005-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641741}, {"id": "0001534701-25-000142", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Sigmund L. Cornelius", "who_key": "CORNELIUS SIGMUND L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 61775.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Insider cluster: 4 buying PSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470125000142/0001534701-25-000142-index.htm", "trade_date": "2025-07-31", "timestamp": "2025-07-31", "mins": 661901}, {"id": "0001534701-25-000143", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Michael A. Heim", "who_key": "Heim Michael A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 125970.0, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "That makes 3 insiders into PSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470125000143/0001534701-25-000143-index.htm", "trade_date": "2025-07-30", "timestamp": "2025-07-30", "mins": 663341}, {"id": "0001534701-25-000098", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Robert W. Pease", "who_key": "Pease Robert W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49979.7549, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Insider cluster: 5 buying PSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470125000098/0001534701-25-000098-index.htm", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762701}, {"id": "0001534701-24-000075", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Robert W. Pease", "who_key": "Pease Robert W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99967.56000000001, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "That makes 6 insiders into PSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470124000075/0001534701-24-000075-index.htm", "trade_date": "2024-02-15", "timestamp": "2024-02-15", "mins": 1427981}, {"id": "0001534701-23-000032", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Gregory Hayes", "who_key": "HAYES GREGORY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1001937.5, "score": 66.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "That makes 6 insiders into PSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470123000032/0001534701-23-000032-index.htm", "trade_date": "2023-02-02", "timestamp": "2023-02-02", "mins": 1972301}, {"id": "0001534701-21-000077", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Charles M. Holley", "who_key": "HOLLEY CHARLES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5876.516799999999, "score": 25.2, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "6 insiders pile into PSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470121000077/0001534701-21-000077-index.htm", "trade_date": "2021-02-10", "timestamp": "2021-02-10", "mins": 3011981}, {"id": "0001534701-20-000135", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "John E. Lowe", "who_key": "LOWE JOHN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 92172.45000000001, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "7 insiders now buying PSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470120000135/0001534701-20-000135-index.htm", "trade_date": "2020-08-19", "timestamp": "2020-08-19", "mins": 3263981}, {"id": "0001534701-20-000122", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "John E. Lowe", "who_key": "LOWE JOHN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 60624.1, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "PSX draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470120000122/0001534701-20-000122-index.htm", "trade_date": "2020-08-04", "timestamp": "2020-08-04", "mins": 3285581}, {"id": "0001534701-20-000104", "src": "INSIDERS", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "John E. Lowe", "who_key": "LOWE JOHN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102644.85, "score": 39.5, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Insider cluster: 8 buying PSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470120000104/0001534701-20-000104-index.htm", "trade_date": "2020-06-26", "timestamp": "2020-06-26", "mins": 3341741}], "institutional": [{"id": "13DG-0002100119-26-000935", "src": "13DG", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "66 Phillips", "who_key": "Phillips 66", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Phillips 66 takes a 7.52% passive stake in PSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/0002100119-26-000935-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0002100121-26-000569", "src": "13DG", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "66 Phillips", "who_key": "Phillips 66", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Phillips 66 crosses 5% of PSX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/0002100121-26-000569-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0001652795-26-000005", "src": "13DG", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "Link Co", "who_key": "Link Co", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Link Co takes an activist stake in PSX \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1652795/0001652795-26-000005-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307661}, {"id": "13DG-0000102909-26-002021", "src": "13DG", "ticker": "PSX", "cik": "1534701", "company": "Phillips 66", "company_raw": "Phillips 66", "who": "66 Phillips", "who_key": "Phillips 66", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Phillips 66 adjusts its stake in PSX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/0000102909-26-002021-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Phillips 66 Common Stock", "new_value": "Phillips 66", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001534701", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001534701", "applied": 1, "detected_at": "2026-10-27T02:34:46.145446"}]}, "key_people": [{"who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1999175358.9727, "sold": 0, "net": 1999175358.9727, "trades": 24, "top_score": 72.8, "lean": "buying", "history": [{"action": "BUY", "amount": 1388427.9749999999, "date": "2016-09-15", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000120919116142089/0001209191-16-142089-index.htm"}, {"action": "BUY", "amount": 78753126.0109, "date": "2016-09-14", "score": 71.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000120919116141480/0001209191-16-141480-index.htm"}, {"action": "BUY", "amount": 6412767.4737, "date": "2016-09-01", "score": 58.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000120919116140299/0001209191-16-140299-index.htm"}, {"action": "BUY", "amount": 6534369.5148, "date": "2016-08-25", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000120919116139047/0001209191-16-139047-index.htm"}, {"action": "BUY", "amount": 54535414.4267, "date": "2016-08-24", "score": 69.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000120919116138549/0001209191-16-138549-index.htm"}, {"action": "BUY", "amount": 60234383.9939, "date": "2016-06-13", "score": 69.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000120919116127872/0001209191-16-127872-index.htm"}, {"action": "BUY", "amount": 37654008.7356, "date": "2016-06-07", "score": 67.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000120919116126374/0001209191-16-126374-index.htm"}, {"action": "BUY", "amount": 43064010.3108, "date": "2016-06-01", "score": 68.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000120919116124866/0001209191-16-124866-index.htm"}, {"action": "BUY", "amount": 51225281.1478, "date": "2016-05-26", "score": 69.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000120919116123807/0001209191-16-123807-index.htm"}, {"action": "BUY", "amount": 64148694.1774, "date": "2016-05-23", "score": 70.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000120919116122758/0001209191-16-122758-index.htm"}, {"action": "BUY", "amount": 78702239.4043, "date": "2016-02-12", "score": 71.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000120919116098292/0001209191-16-098292-index.htm"}, {"action": "BUY", "amount": 36765848.9702, "date": "2016-02-09", "score": 67.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000120919116097106/0001209191-16-097106-index.htm"}, {"action": "BUY", "amount": 131894524.3806, "date": "2016-02-03", "score": 72.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000120919116095545/0001209191-16-095545-index.htm"}, {"action": "BUY", "amount": 198070221.0817, "date": "2016-01-29", "score": 72.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000120919116094284/0001209191-16-094284-index.htm"}, {"action": "BUY", "amount": 55789470.2527, "date": "2016-01-14", "score": 69.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000120919116092240/0001209191-16-092240-index.htm"}, {"action": "BUY", "amount": 121457348.0692, "date": "2016-01-13", "score": 72.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000120919116091882/0001209191-16-091882-index.htm"}, {"action": "BUY", "amount": 66361850.3539, "date": "2016-01-12", "score": 70.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000120919116091541/0001209191-16-091541-index.htm"}, {"action": "BUY", "amount": 68552269.3702, "date": "2016-01-11", "score": 70.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000120919116091310/0001209191-16-091310-index.htm"}, {"action": "BUY", "amount": 132344931.86749999, "date": "2016-01-08", "score": 72.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000120919116091097/0001209191-16-091097-index.htm"}, {"action": "BUY", "amount": 126127769.6177, "date": "2016-01-07", "score": 72.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000120919116090829/0001209191-16-090829-index.htm"}, {"action": "BUY", "amount": 59483012.068500005, "date": "2016-01-06", "score": 69.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000120919116090650/0001209191-16-090650-index.htm"}, {"action": "BUY", "amount": 3845195.9793, "date": "2016-01-05", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000120919116090163/0001209191-16-090163-index.htm"}, {"action": "BUY", "amount": 278709121.4322, "date": "2015-09-09", "score": 72.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000120919115070017/0001209191-15-070017-index.htm"}, {"action": "BUY", "amount": 237121072.3581, "date": "2015-08-28", "score": 72.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000120919115068494/0001209191-15-068494-index.htm"}], "latest": {"action": "BUY", "amount": 1388427.9749999999, "date": "2016-09-15", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000120919116142089/0001209191-16-142089-index.htm"}}, {"who": "Greg C. Garland", "who_key": "Garland Greg C.", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 83966501.049, "net": -83966501.049, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 18877343.099999998, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470123000126/0001534701-23-000126-index.htm"}, {"action": "SELL", "amount": 16093635.48, "date": "2022-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470122000122/0001534701-22-000122-index.htm"}, {"action": "SELL", "amount": 11173281.06, "date": "2022-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470122000057/0001534701-22-000057-index.htm"}, {"action": "SELL", "amount": 14026749.939100001, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470121000088/0001534701-21-000088-index.htm"}, {"action": "SELL", "amount": 4170731.3536, "date": "2019-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470119000061/0001534701-19-000061-index.htm"}, {"action": "SELL", "amount": 6357972.3895, "date": "2016-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470116000179/0001534701-16-000179-index.htm"}, {"action": "SELL", "amount": 4996881.01, "date": "2016-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470116000135/0001534701-16-000135-index.htm"}, {"action": "SELL", "amount": 8269906.7168, "date": "2014-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470114000047/0001534701-14-000047-index.htm"}], "latest": {"action": "SELL", "amount": 18877343.099999998, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470123000126/0001534701-23-000126-index.htm"}}, {"who": "Kevin J. Mitchell", "who_key": "Mitchell Kevin J", "role": "Exec. VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 31120045.2655, "net": -31120045.2655, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2094285.3628, "date": "2026-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000166321126000014/0001663211-26-000014-index.htm"}, {"action": "SELL", "amount": 5101083.0, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000166321126000012/0001663211-26-000012-index.htm"}, {"action": "SELL", "amount": 2970546.2027000003, "date": "2026-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000166321126000010/0001663211-26-000010-index.htm"}, {"action": "SELL", "amount": 3651467.5, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000166321126000008/0001663211-26-000008-index.htm"}, {"action": "SELL", "amount": 4140000.0, "date": "2025-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000166321125000004/0001663211-25-000004-index.htm"}, {"action": "SELL", "amount": 4170411.0, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470124000135/0001534701-24-000135-index.htm"}, {"action": "SELL", "amount": 4127783.8, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470123000163/0001534701-23-000163-index.htm"}, {"action": "SELL", "amount": 3725968.4, "date": "2023-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470123000137/0001534701-23-000137-index.htm"}, {"action": "SELL", "amount": 1138500.0, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470123000129/0001534701-23-000129-index.htm"}], "latest": {"action": "SELL", "amount": 2094285.3628, "date": "2026-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000166321126000014/0001663211-26-000014-index.htm"}}, {"who": "Timothy D. Roberts", "who_key": "Roberts Timothy D.", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 28515634.0, "net": -28515634.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5502783.600000001, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470124000115/0001534701-24-000115-index.htm"}, {"action": "SELL", "amount": 1613597.7, "date": "2023-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470123000139/0001534701-23-000139-index.htm"}, {"action": "SELL", "amount": 14885801.040000001, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470123000131/0001534701-23-000131-index.htm"}, {"action": "SELL", "amount": 6513451.66, "date": "2022-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470122000119/0001534701-22-000119-index.htm"}], "latest": {"action": "SELL", "amount": 5502783.600000001, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470124000115/0001534701-24-000115-index.htm"}}, {"who": "Lawrence Michael Ziemba", "who_key": "Ziemba Lawrence Michael", "role": "Executive VP, Refining", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 23591939.6692, "net": -23591939.6692, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8686845.4508, "date": "2016-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470116000185/0001534701-16-000185-index.htm"}, {"action": "SELL", "amount": 5824926.0, "date": "2016-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470116000177/0001534701-16-000177-index.htm"}, {"action": "SELL", "amount": 6953371.0184, "date": "2015-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470115000079/0001534701-15-000079-index.htm"}, {"action": "SELL", "amount": 2126797.2, "date": "2014-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470114000048/0001534701-14-000048-index.htm"}], "latest": {"action": "SELL", "amount": 8686845.4508, "date": "2016-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470116000185/0001534701-16-000185-index.htm"}}, {"who": "Brian Mandell", "who_key": "Mandell Brian", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 23150802.600899998, "net": -23150802.600899998, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7156266.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641265/000164126526000010/0001641265-26-000010-index.htm"}, {"action": "SELL", "amount": 7255755.6, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000164126526000008/0001641265-26-000008-index.htm"}, {"action": "SELL", "amount": 3571020.0, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000164126525000006/0001641265-25-000006-index.htm"}, {"action": "SELL", "amount": 3607165.38, "date": "2025-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000164126525000004/0001641265-25-000004-index.htm"}, {"action": "SELL", "amount": 1225000.0, "date": "2025-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470125000125/0001534701-25-000125-index.htm"}, {"action": "SELL", "amount": 335535.0, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470123000127/0001534701-23-000127-index.htm"}, {"action": "SELL", "amount": 60.62089999999999, "date": "2021-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470121000086/0001534701-21-000086-index.htm"}], "latest": {"action": "SELL", "amount": 7156266.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641265/000164126526000010/0001641265-26-000010-index.htm"}}, {"who": "Robert A. Herman", "who_key": "Herman Robert A", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 17654792.4693, "net": -17654792.4693, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4853278.64, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470122000109/0001534701-22-000109-index.htm"}, {"action": "SELL", "amount": 701462.2272, "date": "2022-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470122000039/0001534701-22-000039-index.htm"}, {"action": "SELL", "amount": 4893705.2997, "date": "2019-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470119000118/0001534701-19-000118-index.htm"}, {"action": "SELL", "amount": 6496691.9292, "date": "2016-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470116000183/0001534701-16-000183-index.htm"}, {"action": "SELL", "amount": 345685.7332, "date": "2016-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470116000155/0001534701-16-000155-index.htm"}, {"action": "SELL", "amount": 363968.64, "date": "2015-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470115000077/0001534701-15-000077-index.htm"}], "latest": {"action": "SELL", "amount": 4853278.64, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470122000109/0001534701-22-000109-index.htm"}}, {"who": "Richard G. Harbison", "who_key": "Harbison Richard G", "role": "EVP, Refining", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 14866406.209999999, "net": -14866406.209999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11658120.03, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1932551/000193255126000008/0001932551-26-000008-index.htm"}, {"action": "SELL", "amount": 3208286.18, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534701/000153470124000060/0001534701-24-000060-index.htm"}], "latest": {"action": "SELL", "amount": 11658120.03, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1932551/000193255126000008/0001932551-26-000008-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -1965948.349}, {"date": "2026-08-11", "net": -7156266.0}, {"date": "2026-08-12", "net": -11658120.03}], "announcements": [{"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001932551-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001628280-26-056365", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001641265-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001628280-26-055724", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001706496-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0002021896-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001628280-26-055665", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007902", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001628280-26-055278", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001628280-26-054804", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001534701-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001534701-26-000030", "price_sensitive": true}, {"form": "144", "date": "2026-07-22", "title": "Notice of proposed sale", "accession": "0001628280-26-049119", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-21", "title": "FORM 4/A", "accession": "0001772603-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001534701-26-000026", "price_sensitive": false}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001628280-26-048915", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0001663211-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001628280-26-047823", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0001534701-26-000025", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-224232", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001663211-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001628280-26-033757", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001628280-26-032977", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001464559-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000935", "price_sensitive": false}], "performance": {"ticker": "PSX", "has_prices": true, "summary": {"n": 66, "avg": 1.8150478219591655, "win_rate": 1.0, "best": 2.803484207098665, "worst": 0.3526142087893, "as_of": "2026-08-14"}, "buys": [{"who": "Meyers Kevin Omar", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30296.875, "date": "2026-05-06", "score": 33.1, "ref_price": 171.72, "return": 0.3604122990915445}, {"who": "Meyers Kevin Omar", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30309.999999999996, "date": "2026-03-17", "score": 33.1, "ref_price": 172.71, "return": 0.3526142087893}, {"who": "HAYES GREGORY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1001165.0, "date": "2025-08-14", "score": 57.0, "ref_price": 122.73, "return": 0.9034465900757761}, {"who": "CORNELIUS SIGMUND L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61775.0, "date": "2025-07-31", "score": 36.9, "ref_price": 123.58, "return": 0.8903544262825701}, {"who": "Heim Michael A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 125970.0, "date": "2025-07-30", "score": 41.6, "ref_price": 124.4, "return": 0.8778938906752412}, {"who": "Pease Robert W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49979.7549, "date": "2025-05-22", "score": 37.3, "ref_price": 112.98, "return": 1.0677110993096124}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 96.59, "return": 1.4185733512786003}, {"who": "Pease Robert W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99967.56000000001, "date": "2024-02-15", "score": 47.4, "ref_price": 146.37, "return": 0.5960237753638041}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 15001.0, "date": "2023-04-05", "score": 0.0, "ref_price": 104.43, "return": 1.2370008618213157}, {"who": "HAYES GREGORY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1001937.5, "date": "2023-02-02", "score": 66.0, "ref_price": 98.98, "return": 1.3601737724792886}, {"who": "HOLLEY CHARLES M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5876.516799999999, "date": "2021-02-10", "score": 25.2, "ref_price": 76.72, "return": 2.044968717413973}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2020-12-31", "score": 0.0, "ref_price": 69.94, "return": 2.3401486988847586}, {"who": "LOWE JOHN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92172.45000000001, "date": "2020-08-19", "score": 39.0, "ref_price": 61.42, "return": 2.803484207098665}, {"who": "LOWE JOHN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60624.1, "date": "2020-08-04", "score": 36.7, "ref_price": 61.85, "return": 2.777041228779305}, {"who": "LOWE JOHN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102644.85, "date": "2020-06-26", "score": 39.5, "ref_price": 68.07, "return": 2.431908329660644}, {"who": "LOWE JOHN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70164.0, "date": "2020-06-24", "score": 37.5, "ref_price": 69.99, "return": 2.337762537505358}, {"who": "Adams Gary Kramer", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 95498.75, "date": "2020-05-05", "score": 40.9, "ref_price": 75.2, "return": 2.106515957446809}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2020-03-09", "score": 0.0, "ref_price": 62.09, "return": 2.76244161700757}, {"who": "LOWE JOHN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 378155.5, "date": "2020-03-02", "score": 46.5, "ref_price": 75.11, "return": 2.110238317134869}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2020-02-21", "score": 0.0, "ref_price": 89.25, "return": 1.6174789915966388}, {"who": "LOWE JOHN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 165816.4, "date": "2019-05-28", "score": 42.2, "ref_price": 82.52, "return": 1.8309500727096466}, {"who": "FERGUSON J BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1984581.15, "date": "2018-11-20", "score": 54.6, "ref_price": 92.54, "return": 1.5244218716230817}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 109.23, "return": 1.138698159846196}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 109.23, "return": 1.138698159846196}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 97.77, "return": 1.3893832463945999}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 97.77, "return": 1.3893832463945999}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1388427.9749999999, "date": "2016-09-15", "score": 50.2, "ref_price": 79.1, "return": 1.9533501896333758}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 78753126.0109, "date": "2016-09-14", "score": 71.4, "ref_price": 76.97, "return": 2.035078602052748}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6412767.4737, "date": "2016-09-01", "score": 58.2, "ref_price": 78.29, "return": 1.9839059905479624}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6534369.5148, "date": "2016-08-25", "score": 58.3, "ref_price": 79.07, "return": 1.9544707221449353}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 54535414.4267, "date": "2016-08-24", "score": 69.4, "ref_price": 77.68, "return": 2.007337796086509}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 60234383.9939, "date": "2016-06-13", "score": 69.9, "ref_price": 78.58, "return": 1.972893866123696}, {"who": "Loomis William R Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000010.736, "date": "2016-06-13", "score": 51.0, "ref_price": 78.58, "return": 1.972893866123696}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 37654008.7356, "date": "2016-06-07", "score": 67.5, "ref_price": 78.58, "return": 1.972893866123696}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 43064010.3108, "date": "2016-06-01", "score": 68.2, "ref_price": 78.58, "return": 1.972893866123696}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 51225281.1478, "date": "2016-05-26", "score": 69.1, "ref_price": 78.58, "return": 1.972893866123696}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 64148694.1774, "date": "2016-05-23", "score": 70.3, "ref_price": 78.58, "return": 1.972893866123696}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 78702239.4043, "date": "2016-02-12", "score": 71.4, "ref_price": 78.58, "return": 1.972893866123696}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 36765848.9702, "date": "2016-02-09", "score": 67.3, "ref_price": 78.58, "return": 1.972893866123696}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 131894524.3806, "date": "2016-02-03", "score": 72.6, "ref_price": 78.58, "return": 1.972893866123696}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 198070221.0817, "date": "2016-01-29", "score": 72.7, "ref_price": 78.58, "return": 1.972893866123696}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 55789470.2527, "date": "2016-01-14", "score": 69.5, "ref_price": 78.58, "return": 1.972893866123696}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 121457348.0692, "date": "2016-01-13", "score": 72.6, "ref_price": 78.58, "return": 1.972893866123696}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 66361850.3539, "date": "2016-01-12", "score": 70.5, "ref_price": 78.58, "return": 1.972893866123696}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 68552269.3702, "date": "2016-01-11", "score": 70.7, "ref_price": 78.58, "return": 1.972893866123696}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 132344931.86749999, "date": "2016-01-08", "score": 72.8, "ref_price": 78.58, "return": 1.972893866123696}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 126127769.6177, "date": "2016-01-07", "score": 72.8, "ref_price": 78.58, "return": 1.972893866123696}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 59483012.068500005, "date": "2016-01-06", "score": 69.9, "ref_price": 78.58, "return": 1.972893866123696}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3845195.9793, "date": "2016-01-05", "score": 55.5, "ref_price": 78.58, "return": 1.972893866123696}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 278709121.4322, "date": "2015-09-09", "score": 72.8, "ref_price": 78.58, "return": 1.972893866123696}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 237121072.3581, "date": "2015-08-28", "score": 72.7, "ref_price": 78.58, "return": 1.972893866123696}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-24", "score": 0.0, "ref_price": 78.58, "return": 1.972893866123696}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-24", "score": 0.0, "ref_price": 78.58, "return": 1.972893866123696}, {"who": "Loomis William R Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 501431.45249999996, "date": "2015-05-26", "score": 49.2, "ref_price": 78.58, "return": 1.972893866123696}, {"who": "Loomis William R Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 996785.8500000001, "date": "2015-05-22", "score": 55.5, "ref_price": 78.58, "return": 1.972893866123696}, {"who": "Loomis William R Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499449.846, "date": "2014-12-10", "score": 50.7, "ref_price": 78.58, "return": 1.972893866123696}, {"who": "Taylor Timothy Garth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 371792.0, "date": "2014-11-19", "score": 53.4, "ref_price": 78.58, "return": 1.972893866123696}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-07-23", "score": 0.0, "ref_price": 78.58, "return": 1.972893866123696}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-07-23", "score": 0.0, "ref_price": 78.58, "return": 1.972893866123696}, {"who": "Loomis William R Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250253.9955, "date": "2014-06-30", "score": 45.3, "ref_price": 78.58, "return": 1.972893866123696}, {"who": "Loomis William R Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 299841.3845, "date": "2014-06-20", "score": 46.7, "ref_price": 78.58, "return": 1.972893866123696}, {"who": "TILTON GLENN F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 498008.97, "date": "2014-05-06", "score": 47.4, "ref_price": 78.58, "return": 1.972893866123696}, {"who": "Loomis William R Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499554.39930000005, "date": "2014-05-06", "score": 51.5, "ref_price": 78.58, "return": 1.972893866123696}, {"who": "Loomis William R Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000277.28, "date": "2014-01-31", "score": 66.0, "ref_price": 78.58, "return": 1.972893866123696}, {"who": "Loomis William R Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499904.632, "date": "2013-11-05", "score": 47.4, "ref_price": 78.58, "return": 1.972893866123696}, {"who": "WHITTINGTON MARNA C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74765.0, "date": "2012-06-05", "score": 37.6, "ref_price": 78.58, "return": 1.972893866123696}]}, "price_series": [{"date": "2016-08-08", "close": 78.58, "volume": 2327097.0}, {"date": "2016-08-09", "close": 76.72, "volume": 3052555.0}, {"date": "2016-08-10", "close": 76.95, "volume": 2221886.0}, {"date": "2016-08-11", "close": 78.16, "volume": 1961748.0}, {"date": "2016-08-12", "close": 78.81, "volume": 2454384.0}, {"date": "2016-08-15", "close": 78.59, "volume": 2807739.0}, {"date": "2016-08-16", "close": 77.98, "volume": 1623354.0}, {"date": "2016-08-17", "close": 77.71, "volume": 2642812.0}, {"date": "2016-08-18", "close": 77.95, "volume": 3630622.0}, {"date": "2016-08-19", "close": 78.05, "volume": 2400417.0}, {"date": "2016-08-22", "close": 76.97, "volume": 2251984.0}, {"date": "2016-08-23", "close": 77.82, "volume": 1724092.0}, {"date": "2016-08-24", "close": 77.68, "volume": 1655247.0}, {"date": "2016-08-25", "close": 79.07, "volume": 3665908.0}, {"date": "2016-08-26", "close": 78.62, "volume": 2061014.0}, {"date": "2016-08-29", "close": 78.88, "volume": 1782335.0}, {"date": "2016-08-30", "close": 79.33, "volume": 1980361.0}, {"date": "2016-08-31", "close": 78.45, "volume": 2647961.0}, {"date": "2016-09-01", "close": 78.29, "volume": 2165433.0}, {"date": "2016-09-02", "close": 78.87, "volume": 1561062.0}, {"date": "2016-09-06", "close": 79.11, "volume": 2729777.0}, {"date": "2016-09-07", "close": 79.59, "volume": 3312434.0}, {"date": "2016-09-08", "close": 80.08, "volume": 2001801.0}, {"date": "2016-09-09", "close": 77.86, "volume": 2832609.0}, {"date": "2016-09-12", "close": 78.84, "volume": 2224665.0}, {"date": "2016-09-13", "close": 77.25, "volume": 4007802.0}, {"date": "2016-09-14", "close": 76.97, "volume": 3115078.0}, {"date": "2016-09-15", "close": 79.1, "volume": 2885269.0}, {"date": "2016-09-16", "close": 79.09, "volume": 7597811.0}, {"date": "2016-09-19", "close": 80.35, "volume": 3201225.0}, {"date": "2016-09-20", "close": 79.58, "volume": 2218361.0}, {"date": "2016-09-21", "close": 80.07, "volume": 2133825.0}, {"date": "2016-09-22", "close": 80.03, "volume": 1728471.0}, {"date": "2016-09-23", "close": 79.58, "volume": 2060958.0}, {"date": "2016-09-26", "close": 79.47, "volume": 2351038.0}, {"date": "2016-09-27", "close": 79.41, "volume": 2274487.0}, {"date": "2016-09-28", "close": 81.19, "volume": 2952533.0}, {"date": "2016-09-29", "close": 79.28, "volume": 4121209.0}, {"date": "2016-09-30", "close": 80.55, "volume": 2819904.0}, {"date": "2016-10-03", "close": 80.41, "volume": 1702810.0}, {"date": "2016-10-04", "close": 79.82, "volume": 1985394.0}, {"date": "2016-10-05", "close": 81.09, "volume": 2358077.0}, {"date": "2016-10-06", "close": 80.77, "volume": 1829379.0}, {"date": "2016-10-07", "close": 80.39, "volume": 1614566.0}, {"date": "2016-10-10", "close": 81.3, "volume": 1338460.0}, {"date": "2016-10-11", "close": 80.56, "volume": 1581621.0}, {"date": "2016-10-12", "close": 79.81, "volume": 1663725.0}, {"date": "2016-10-13", "close": 79.15, "volume": 2185345.0}, {"date": "2016-10-14", "close": 79.31, "volume": 1420794.0}, {"date": "2016-10-17", "close": 79.14, "volume": 2397018.0}, {"date": "2016-10-18", "close": 79.59, "volume": 1339332.0}, {"date": "2016-10-19", "close": 79.67, "volume": 1737638.0}, {"date": "2016-10-20", "close": 79.74, "volume": 1407272.0}, {"date": "2016-10-21", "close": 80.35, "volume": 2070783.0}, {"date": "2016-10-24", "close": 80.59, "volume": 1490320.0}, {"date": "2016-10-25", "close": 80.76, "volume": 2263386.0}, {"date": "2016-10-26", "close": 81.06, "volume": 2064854.0}, {"date": "2016-10-27", "close": 79.99, "volume": 2433543.0}, {"date": "2016-10-28", "close": 80.13, "volume": 2976858.0}, {"date": "2016-10-31", "close": 81.15, "volume": 2814909.0}, {"date": "2016-11-01", "close": 80.25, "volume": 4351306.0}, {"date": "2016-11-02", "close": 78.34, "volume": 2958824.0}, {"date": "2016-11-03", "close": 79.08, "volume": 2530760.0}, {"date": "2016-11-04", "close": 78.6, "volume": 1568468.0}, {"date": "2016-11-07", "close": 79.93, "volume": 2051269.0}, {"date": "2016-11-08", "close": 79.89, "volume": 1617510.0}, {"date": "2016-11-09", "close": 82.45, "volume": 4489264.0}, {"date": "2016-11-10", "close": 83.09, "volume": 3188492.0}, {"date": "2016-11-11", "close": 82.22, "volume": 2186207.0}, {"date": "2016-11-14", "close": 83.36, "volume": 2602367.0}, {"date": "2016-11-15", "close": 83.7, "volume": 2987135.0}, {"date": "2016-11-16", "close": 83.0, "volume": 1601285.0}, {"date": "2016-11-17", "close": 83.83, "volume": 2294750.0}, {"date": "2016-11-18", "close": 83.64, "volume": 2220294.0}, {"date": "2016-11-21", "close": 84.86, "volume": 2118074.0}, {"date": "2016-11-22", "close": 84.88, "volume": 2851223.0}, {"date": "2016-11-23", "close": 85.06, "volume": 2684207.0}, {"date": "2016-11-25", "close": 84.89, "volume": 972150.0}, {"date": "2016-11-28", "close": 84.09, "volume": 3378493.0}, {"date": "2016-11-29", "close": 82.39, "volume": 2150459.0}, {"date": "2016-11-30", "close": 83.08, "volume": 4999414.0}, {"date": "2016-12-01", "close": 84.98, "volume": 3535298.0}, {"date": "2016-12-02", "close": 84.88, "volume": 2104372.0}, {"date": "2016-12-05", "close": 85.44, "volume": 2811297.0}, {"date": "2016-12-06", "close": 84.91, "volume": 2564080.0}, {"date": "2016-12-07", "close": 87.01, "volume": 2683231.0}, {"date": "2016-12-08", "close": 87.63, "volume": 2240652.0}, {"date": "2016-12-09", "close": 87.16, "volume": 1512953.0}, {"date": "2016-12-12", "close": 87.3, "volume": 1844184.0}, {"date": "2016-12-13", "close": 88.17, "volume": 1945178.0}, {"date": "2016-12-14", "close": 86.42, "volume": 2665610.0}, {"date": "2016-12-15", "close": 86.57, "volume": 2133517.0}, {"date": "2016-12-16", "close": 87.46, "volume": 2295796.0}, {"date": "2016-12-19", "close": 87.17, "volume": 1516334.0}, {"date": "2016-12-20", "close": 86.94, "volume": 1483707.0}, {"date": "2016-12-21", "close": 86.78, "volume": 1512998.0}, {"date": "2016-12-22", "close": 87.56, "volume": 1456043.0}, {"date": "2016-12-23", "close": 87.72, "volume": 948879.0}, {"date": "2016-12-27", "close": 87.74, "volume": 926581.0}, {"date": "2016-12-28", "close": 87.12, "volume": 1342074.0}, {"date": "2016-12-29", "close": 86.65, "volume": 1035633.0}, {"date": "2016-12-30", "close": 86.41, "volume": 1374752.0}, {"date": "2017-01-03", "close": 86.79, "volume": 2257922.0}, {"date": "2017-01-04", "close": 87.26, "volume": 2306937.0}, {"date": "2017-01-05", "close": 86.74, "volume": 2056342.0}, {"date": "2017-01-06", "close": 85.4, "volume": 1989419.0}, {"date": "2017-01-09", "close": 84.02, "volume": 2581181.0}, {"date": "2017-01-10", "close": 83.76, "volume": 3697567.0}, {"date": "2017-01-11", "close": 84.89, "volume": 3524964.0}, {"date": "2017-01-12", "close": 84.34, "volume": 2162761.0}, {"date": "2017-01-13", "close": 83.29, "volume": 2242880.0}, {"date": "2017-01-17", "close": 83.56, "volume": 2379710.0}, {"date": "2017-01-18", "close": 84.13, "volume": 1967623.0}, {"date": "2017-01-19", "close": 82.99, "volume": 1929414.0}, {"date": "2017-01-20", "close": 83.04, "volume": 2068209.0}, {"date": "2017-01-23", "close": 82.2, "volume": 2033681.0}, {"date": "2017-01-24", "close": 84.19, "volume": 2398491.0}, {"date": "2017-01-25", "close": 85.0, "volume": 1707908.0}, {"date": "2017-01-26", "close": 84.24, "volume": 1618871.0}, {"date": "2017-01-27", "close": 82.77, "volume": 2099317.0}, {"date": "2017-01-30", "close": 82.33, "volume": 2374920.0}, {"date": "2017-01-31", "close": 81.62, "volume": 2740239.0}, {"date": "2017-02-01", "close": 80.75, "volume": 3030109.0}, {"date": "2017-02-02", "close": 81.05, "volume": 3387450.0}, {"date": "2017-02-03", "close": 79.95, "volume": 3672369.0}, {"date": "2017-02-06", "close": 79.14, "volume": 3016648.0}, {"date": "2017-02-07", "close": 78.55, "volume": 3255363.0}, {"date": "2017-02-08", "close": 78.86, "volume": 3042751.0}, {"date": "2017-02-09", "close": 79.25, "volume": 2597146.0}, {"date": "2017-02-10", "close": 79.86, "volume": 2030623.0}, {"date": "2017-02-13", "close": 79.9, "volume": 2112045.0}, {"date": "2017-02-14", "close": 79.98, "volume": 2544690.0}, {"date": "2017-02-15", "close": 80.08, "volume": 2267692.0}, {"date": "2017-02-16", "close": 78.5, "volume": 2940014.0}, {"date": "2017-02-17", "close": 78.66, "volume": 2219113.0}, {"date": "2017-02-21", "close": 79.03, "volume": 2833553.0}, {"date": "2017-02-22", "close": 78.38, "volume": 2017463.0}, {"date": "2017-02-23", "close": 78.61, "volume": 1864839.0}, {"date": "2017-02-24", "close": 78.03, "volume": 2225522.0}, {"date": "2017-02-27", "close": 78.86, "volume": 2648385.0}, {"date": "2017-02-28", "close": 78.19, "volume": 3241427.0}, {"date": "2017-03-01", "close": 79.37, "volume": 3204482.0}, {"date": "2017-03-02", "close": 78.33, "volume": 2549086.0}, {"date": "2017-03-03", "close": 78.34, "volume": 1737900.0}, {"date": "2017-03-06", "close": 78.72, "volume": 1848144.0}, {"date": "2017-03-07", "close": 77.48, "volume": 2678445.0}, {"date": "2017-03-08", "close": 77.25, "volume": 2817428.0}, {"date": "2017-03-09", "close": 76.84, "volume": 2684523.0}, {"date": "2017-03-10", "close": 78.86, "volume": 5037743.0}, {"date": "2017-03-13", "close": 79.01, "volume": 2178725.0}, {"date": "2017-03-14", "close": 78.51, "volume": 2343391.0}, {"date": "2017-03-15", "close": 80.15, "volume": 2406818.0}, {"date": "2017-03-16", "close": 79.69, "volume": 2474603.0}, {"date": "2017-03-17", "close": 79.94, "volume": 2798274.0}, {"date": "2017-03-20", "close": 79.41, "volume": 2285417.0}, {"date": "2017-03-21", "close": 78.6, "volume": 4631371.0}, {"date": "2017-03-22", "close": 78.83, "volume": 3026079.0}, {"date": "2017-03-23", "close": 78.48, "volume": 2211949.0}, {"date": "2017-03-24", "close": 77.27, "volume": 2359660.0}, {"date": "2017-03-27", "close": 77.25, "volume": 2089275.0}, {"date": "2017-03-28", "close": 77.92, "volume": 2388518.0}, {"date": "2017-03-29", "close": 78.32, "volume": 2281974.0}, {"date": "2017-03-30", "close": 78.59, "volume": 3237565.0}, {"date": "2017-03-31", "close": 79.22, "volume": 2744101.0}, {"date": "2017-04-03", "close": 78.29, "volume": 1701196.0}, {"date": "2017-04-04", "close": 78.43, "volume": 1368917.0}, {"date": "2017-04-05", "close": 77.57, "volume": 2860477.0}, {"date": "2017-04-06", "close": 76.88, "volume": 3317151.0}, {"date": "2017-04-07", "close": 77.15, "volume": 2484263.0}, {"date": "2017-04-10", "close": 78.05, "volume": 2503941.0}, {"date": "2017-04-11", "close": 77.88, "volume": 2042898.0}, {"date": "2017-04-12", "close": 77.38, "volume": 2005883.0}, {"date": "2017-04-13", "close": 76.67, "volume": 2602251.0}, {"date": "2017-04-17", "close": 77.01, "volume": 1548731.0}, {"date": "2017-04-18", "close": 75.93, "volume": 2326288.0}, {"date": "2017-04-19", "close": 75.33, "volume": 2506345.0}, {"date": "2017-04-20", "close": 75.75, "volume": 1682321.0}, {"date": "2017-04-21", "close": 76.35, "volume": 2560723.0}, {"date": "2017-04-24", "close": 77.51, "volume": 2477636.0}, {"date": "2017-04-25", "close": 78.08, "volume": 2632776.0}, {"date": "2017-04-26", "close": 78.11, "volume": 2975750.0}, {"date": "2017-04-27", "close": 78.05, "volume": 3001720.0}, {"date": "2017-04-28", "close": 79.56, "volume": 5256166.0}, {"date": "2017-05-01", "close": 79.56, "volume": 2633336.0}, {"date": "2017-05-02", "close": 79.26, "volume": 2201233.0}, {"date": "2017-05-03", "close": 79.59, "volume": 1946311.0}, {"date": "2017-05-04", "close": 78.24, "volume": 2163668.0}, {"date": "2017-05-05", "close": 79.35, "volume": 1756498.0}, {"date": "2017-05-08", "close": 79.64, "volume": 1863486.0}, {"date": "2017-05-09", "close": 79.6, "volume": 1455778.0}, {"date": "2017-05-10", "close": 79.75, "volume": 1690841.0}, {"date": "2017-05-11", "close": 79.52, "volume": 1440444.0}, {"date": "2017-05-12", "close": 79.79, "volume": 1439872.0}, {"date": "2017-05-15", "close": 80.12, "volume": 1719299.0}, {"date": "2017-05-16", "close": 78.54, "volume": 2011682.0}, {"date": "2017-05-17", "close": 77.67, "volume": 2202417.0}, {"date": "2017-05-18", "close": 77.55, "volume": 2534383.0}, {"date": "2017-05-19", "close": 78.25, "volume": 2293205.0}, {"date": "2017-05-22", "close": 78.55, "volume": 1386561.0}, {"date": "2017-05-23", "close": 78.14, "volume": 2973022.0}, {"date": "2017-05-24", "close": 78.28, "volume": 1425679.0}, {"date": "2017-05-25", "close": 77.42, "volume": 2764514.0}, {"date": "2017-05-26", "close": 77.44, "volume": 2297404.0}, {"date": "2017-05-30", "close": 77.0, "volume": 1913719.0}, {"date": "2017-05-31", "close": 76.11, "volume": 3841198.0}, {"date": "2017-06-01", "close": 76.62, "volume": 2503738.0}, {"date": "2017-06-02", "close": 76.37, "volume": 2150859.0}, {"date": "2017-06-05", "close": 76.86, "volume": 2251662.0}, {"date": "2017-06-06", "close": 77.04, "volume": 1707166.0}, {"date": "2017-06-07", "close": 76.96, "volume": 2555622.0}, {"date": "2017-06-08", "close": 77.4, "volume": 2427895.0}, {"date": "2017-06-09", "close": 79.57, "volume": 2832184.0}, {"date": "2017-06-12", "close": 80.21, "volume": 2968972.0}, {"date": "2017-06-13", "close": 80.63, "volume": 1824765.0}, {"date": "2017-06-14", "close": 78.78, "volume": 2802786.0}, {"date": "2017-06-15", "close": 79.08, "volume": 2157299.0}, {"date": "2017-06-16", "close": 80.94, "volume": 4866340.0}, {"date": "2017-06-19", "close": 81.24, "volume": 2757418.0}, {"date": "2017-06-20", "close": 79.55, "volume": 2292002.0}, {"date": "2017-06-21", "close": 78.89, "volume": 2065021.0}, {"date": "2017-06-22", "close": 78.91, "volume": 1016070.0}, {"date": "2017-06-23", "close": 80.27, "volume": 2688834.0}, {"date": "2017-06-26", "close": 80.24, "volume": 1502503.0}, {"date": "2017-06-27", "close": 80.54, "volume": 1653917.0}, {"date": "2017-06-28", "close": 81.79, "volume": 2316140.0}, {"date": "2017-06-29", "close": 81.87, "volume": 2513765.0}, {"date": "2017-06-30", "close": 82.69, "volume": 2456584.0}, {"date": "2017-07-03", "close": 83.34, "volume": 1076858.0}, {"date": "2017-07-05", "close": 82.33, "volume": 1974184.0}, {"date": "2017-07-06", "close": 81.89, "volume": 1590807.0}, {"date": "2017-07-07", "close": 82.6, "volume": 1660482.0}, {"date": "2017-07-10", "close": 82.46, "volume": 1493562.0}, {"date": "2017-07-11", "close": 82.36, "volume": 1366121.0}, {"date": "2017-07-12", "close": 82.24, "volume": 1605978.0}, {"date": "2017-07-13", "close": 81.72, "volume": 2319003.0}, {"date": "2017-07-14", "close": 82.2, "volume": 1435779.0}, {"date": "2017-07-17", "close": 81.81, "volume": 1843739.0}, {"date": "2017-07-18", "close": 81.96, "volume": 1339117.0}, {"date": "2017-07-19", "close": 82.92, "volume": 1666149.0}, {"date": "2017-07-20", "close": 82.36, "volume": 1163641.0}, {"date": "2017-07-21", "close": 82.85, "volume": 2190624.0}, {"date": "2017-07-24", "close": 82.65, "volume": 1417890.0}, {"date": "2017-07-25", "close": 84.45, "volume": 2334173.0}, {"date": "2017-07-26", "close": 83.7, "volume": 1754183.0}, {"date": "2017-07-27", "close": 84.51, "volume": 2181311.0}, {"date": "2017-07-28", "close": 83.65, "volume": 2169434.0}, {"date": "2017-07-31", "close": 83.75, "volume": 3641228.0}, {"date": "2017-08-01", "close": 85.63, "volume": 2688922.0}, {"date": "2017-08-02", "close": 86.67, "volume": 2952426.0}, {"date": "2017-08-03", "close": 85.65, "volume": 2430455.0}, {"date": "2017-08-04", "close": 85.6, "volume": 2083372.0}, {"date": "2017-08-07", "close": 85.07, "volume": 2187167.0}, {"date": "2017-08-08", "close": 85.02, "volume": 1847981.0}, {"date": "2017-08-09", "close": 84.49, "volume": 2297079.0}, {"date": "2017-08-10", "close": 83.64, "volume": 1850474.0}, {"date": "2017-08-11", "close": 83.44, "volume": 1858217.0}, {"date": "2017-08-14", "close": 83.88, "volume": 1758701.0}, {"date": "2017-08-15", "close": 83.68, "volume": 1907632.0}, {"date": "2017-08-16", "close": 83.03, "volume": 2138380.0}, {"date": "2017-08-17", "close": 80.89, "volume": 2327805.0}, {"date": "2017-08-18", "close": 81.56, "volume": 2288852.0}, {"date": "2017-08-21", "close": 81.9, "volume": 1674154.0}, {"date": "2017-08-22", "close": 82.23, "volume": 1709073.0}, {"date": "2017-08-23", "close": 82.36, "volume": 1159758.0}, {"date": "2017-08-24", "close": 83.87, "volume": 2463215.0}, {"date": "2017-08-25", "close": 83.42, "volume": 1778851.0}, {"date": "2017-08-28", "close": 83.65, "volume": 2285503.0}, {"date": "2017-08-29", "close": 83.5, "volume": 1697292.0}, {"date": "2017-08-30", "close": 83.6, "volume": 1853829.0}, {"date": "2017-08-31", "close": 83.81, "volume": 2445980.0}, {"date": "2017-09-01", "close": 84.43, "volume": 2042103.0}, {"date": "2017-09-05", "close": 83.24, "volume": 2491360.0}, {"date": "2017-09-06", "close": 83.36, "volume": 1877484.0}, {"date": "2017-09-07", "close": 84.04, "volume": 1853228.0}, {"date": "2017-09-08", "close": 84.7, "volume": 1929627.0}, {"date": "2017-09-11", "close": 85.19, "volume": 1508877.0}, {"date": "2017-09-12", "close": 85.73, "volume": 1567884.0}, {"date": "2017-09-13", "close": 86.35, "volume": 1748262.0}, {"date": "2017-09-14", "close": 86.24, "volume": 2002224.0}, {"date": "2017-09-15", "close": 87.67, "volume": 4363325.0}, {"date": "2017-09-18", "close": 88.31, "volume": 1815947.0}, {"date": "2017-09-19", "close": 89.09, "volume": 1928572.0}, {"date": "2017-09-20", "close": 89.07, "volume": 2279024.0}, {"date": "2017-09-21", "close": 89.14, "volume": 2034544.0}, {"date": "2017-09-22", "close": 89.89, "volume": 2032049.0}, {"date": "2017-09-25", "close": 91.01, "volume": 2039564.0}, {"date": "2017-09-26", "close": 91.35, "volume": 1921567.0}, {"date": "2017-09-27", "close": 91.8, "volume": 2467192.0}, {"date": "2017-09-28", "close": 91.79, "volume": 2197416.0}, {"date": "2017-09-29", "close": 91.61, "volume": 1942560.0}, {"date": "2017-10-02", "close": 92.38, "volume": 1929524.0}, {"date": "2017-10-03", "close": 93.63, "volume": 2606137.0}, {"date": "2017-10-04", "close": 93.43, "volume": 2214339.0}, {"date": "2017-10-05", "close": 93.33, "volume": 2046375.0}, {"date": "2017-10-06", "close": 92.82, "volume": 1769315.0}, {"date": "2017-10-09", "close": 93.32, "volume": 1238669.0}, {"date": "2017-10-10", "close": 93.47, "volume": 1110093.0}, {"date": "2017-10-11", "close": 93.68, "volume": 1603767.0}, {"date": "2017-10-12", "close": 94.34, "volume": 1714575.0}, {"date": "2017-10-13", "close": 94.43, "volume": 1608631.0}, {"date": "2017-10-16", "close": 90.87, "volume": 3558467.0}, {"date": "2017-10-17", "close": 90.63, "volume": 2397307.0}, {"date": "2017-10-18", "close": 90.24, "volume": 1942216.0}, {"date": "2017-10-19", "close": 90.39, "volume": 1895867.0}, {"date": "2017-10-20", "close": 90.8, "volume": 2109754.0}, {"date": "2017-10-23", "close": 91.24, "volume": 2036034.0}, {"date": "2017-10-24", "close": 91.83, "volume": 1417405.0}, {"date": "2017-10-25", "close": 91.71, "volume": 2187313.0}, {"date": "2017-10-26", "close": 91.18, "volume": 1683105.0}, {"date": "2017-10-27", "close": 91.99, "volume": 2082916.0}, {"date": "2017-10-30", "close": 91.02, "volume": 1923349.0}, {"date": "2017-10-31", "close": 91.08, "volume": 1442095.0}, {"date": "2017-11-01", "close": 92.3, "volume": 2152232.0}, {"date": "2017-11-02", "close": 93.46, "volume": 1818047.0}, {"date": "2017-11-03", "close": 93.58, "volume": 1861474.0}, {"date": "2017-11-06", "close": 94.43, "volume": 1926563.0}, {"date": "2017-11-07", "close": 94.57, "volume": 1371181.0}, {"date": "2017-11-08", "close": 94.55, "volume": 2035370.0}, {"date": "2017-11-09", "close": 94.42, "volume": 1532564.0}, {"date": "2017-11-10", "close": 93.66, "volume": 1347768.0}, {"date": "2017-11-13", "close": 93.32, "volume": 1264810.0}, {"date": "2017-11-14", "close": 92.83, "volume": 1774911.0}, {"date": "2017-11-15", "close": 92.57, "volume": 1764722.0}, {"date": "2017-11-16", "close": 92.46, "volume": 2198575.0}, {"date": "2017-11-17", "close": 92.65, "volume": 1340724.0}, {"date": "2017-11-20", "close": 92.62, "volume": 920057.0}, {"date": "2017-11-21", "close": 93.62, "volume": 1509095.0}, {"date": "2017-11-22", "close": 93.29, "volume": 1414050.0}, {"date": "2017-11-24", "close": 93.64, "volume": 605671.0}, {"date": "2017-11-27", "close": 92.81, "volume": 2063642.0}, {"date": "2017-11-28", "close": 94.05, "volume": 1584147.0}, {"date": "2017-11-29", "close": 94.91, "volume": 2004132.0}, {"date": "2017-11-30", "close": 97.56, "volume": 3139789.0}, {"date": "2017-12-01", "close": 97.57, "volume": 2192895.0}, {"date": "2017-12-04", "close": 97.53, "volume": 1953770.0}, {"date": "2017-12-05", "close": 98.27, "volume": 1820190.0}, {"date": "2017-12-06", "close": 97.59, "volume": 1601058.0}, {"date": "2017-12-07", "close": 97.86, "volume": 1485659.0}, {"date": "2017-12-08", "close": 99.55, "volume": 2280314.0}, {"date": "2017-12-11", "close": 99.72, "volume": 1299546.0}, {"date": "2017-12-12", "close": 99.07, "volume": 1657265.0}, {"date": "2017-12-13", "close": 99.99, "volume": 1912677.0}, {"date": "2017-12-14", "close": 99.55, "volume": 1455883.0}, {"date": "2017-12-15", "close": 99.92, "volume": 2952817.0}, {"date": "2017-12-18", "close": 99.98, "volume": 1832961.0}, {"date": "2017-12-19", "close": 99.14, "volume": 1549160.0}, {"date": "2017-12-20", "close": 100.72, "volume": 2219132.0}, {"date": "2017-12-21", "close": 100.08, "volume": 2349873.0}, {"date": "2017-12-22", "close": 100.89, "volume": 1092568.0}, {"date": "2017-12-26", "close": 101.64, "volume": 900387.0}, {"date": "2017-12-27", "close": 102.06, "volume": 1225991.0}, {"date": "2017-12-28", "close": 101.96, "volume": 1258339.0}, {"date": "2017-12-29", "close": 101.15, "volume": 1263835.0}, {"date": "2018-01-02", "close": 101.75, "volume": 1222369.0}, {"date": "2018-01-03", "close": 102.43, "volume": 1351711.0}, {"date": "2018-01-04", "close": 102.15, "volume": 1110641.0}, {"date": "2018-01-05", "close": 102.16, "volume": 1752478.0}, {"date": "2018-01-08", "close": 102.06, "volume": 1236474.0}, {"date": "2018-01-09", "close": 101.72, "volume": 1494906.0}, {"date": "2018-01-10", "close": 102.08, "volume": 978149.0}, {"date": "2018-01-11", "close": 102.37, "volume": 1355503.0}, {"date": "2018-01-12", "close": 104.97, "volume": 1849249.0}, {"date": "2018-01-16", "close": 103.5, "volume": 2552679.0}, {"date": "2018-01-17", "close": 106.16, "volume": 2329993.0}, {"date": "2018-01-18", "close": 105.29, "volume": 1514010.0}, {"date": "2018-01-19", "close": 105.63, "volume": 1630625.0}, {"date": "2018-01-22", "close": 106.66, "volume": 1323160.0}, {"date": "2018-01-23", "close": 106.9, "volume": 1436341.0}, {"date": "2018-01-24", "close": 104.63, "volume": 1928585.0}, {"date": "2018-01-25", "close": 104.17, "volume": 1863989.0}, {"date": "2018-01-26", "close": 106.59, "volume": 2645111.0}, {"date": "2018-01-29", "close": 104.25, "volume": 2563544.0}, {"date": "2018-01-30", "close": 102.28, "volume": 2049759.0}, {"date": "2018-01-31", "close": 102.4, "volume": 3346718.0}, {"date": "2018-02-01", "close": 100.86, "volume": 3213386.0}, {"date": "2018-02-02", "close": 97.01, "volume": 4488323.0}, {"date": "2018-02-05", "close": 95.21, "volume": 4234289.0}, {"date": "2018-02-06", "close": 96.88, "volume": 2886923.0}, {"date": "2018-02-07", "close": 95.61, "volume": 2191874.0}, {"date": "2018-02-08", "close": 92.44, "volume": 2616469.0}, {"date": "2018-02-09", "close": 92.6, "volume": 2670754.0}, {"date": "2018-02-12", "close": 93.59, "volume": 1802484.0}, {"date": "2018-02-13", "close": 93.76, "volume": 1438967.0}, {"date": "2018-02-14", "close": 93.33, "volume": 4091287.0}, {"date": "2018-02-15", "close": 92.77, "volume": 2639602.0}, {"date": "2018-02-16", "close": 91.99, "volume": 2224725.0}, {"date": "2018-02-20", "close": 90.99, "volume": 2952382.0}, {"date": "2018-02-21", "close": 89.58, "volume": 2243756.0}, {"date": "2018-02-22", "close": 90.13, "volume": 2719360.0}, {"date": "2018-02-23", "close": 91.83, "volume": 2913054.0}, {"date": "2018-02-26", "close": 92.52, "volume": 3337313.0}, {"date": "2018-02-27", "close": 92.12, "volume": 3168560.0}, {"date": "2018-02-28", "close": 90.37, "volume": 3219252.0}, {"date": "2018-03-01", "close": 90.87, "volume": 3431866.0}, {"date": "2018-03-02", "close": 91.37, "volume": 1898724.0}, {"date": "2018-03-05", "close": 93.06, "volume": 2953329.0}, {"date": "2018-03-06", "close": 93.93, "volume": 2013862.0}, {"date": "2018-03-07", "close": 94.22, "volume": 1791094.0}, {"date": "2018-03-08", "close": 95.19, "volume": 2150933.0}, {"date": "2018-03-09", "close": 95.91, "volume": 1776360.0}, {"date": "2018-03-12", "close": 94.99, "volume": 1243595.0}, {"date": "2018-03-13", "close": 94.55, "volume": 1695345.0}, {"date": "2018-03-14", "close": 94.21, "volume": 1604688.0}, {"date": "2018-03-15", "close": 94.46, "volume": 2690807.0}, {"date": "2018-03-16", "close": 95.79, "volume": 3174754.0}, {"date": "2018-03-19", "close": 94.4, "volume": 1725297.0}, {"date": "2018-03-20", "close": 95.1, "volume": 2011815.0}, {"date": "2018-03-21", "close": 96.15, "volume": 1622681.0}, {"date": "2018-03-22", "close": 94.7, "volume": 1396053.0}, {"date": "2018-03-23", "close": 93.39, "volume": 1731958.0}, {"date": "2018-03-26", "close": 96.0, "volume": 1611600.0}, {"date": "2018-03-27", "close": 95.71, "volume": 1533249.0}, {"date": "2018-03-28", "close": 94.33, "volume": 2399280.0}, {"date": "2018-03-29", "close": 95.92, "volume": 1553049.0}, {"date": "2018-04-02", "close": 94.95, "volume": 1677641.0}, {"date": "2018-04-03", "close": 96.18, "volume": 1511054.0}, {"date": "2018-04-04", "close": 95.99, "volume": 2492147.0}, {"date": "2018-04-05", "close": 97.77, "volume": 1611493.0}, {"date": "2018-04-06", "close": 96.97, "volume": 2586706.0}, {"date": "2018-04-09", "close": 97.74, "volume": 1395946.0}, {"date": "2018-04-10", "close": 100.25, "volume": 1826509.0}, {"date": "2018-04-11", "close": 102.55, "volume": 2247005.0}, {"date": "2018-04-12", "close": 102.63, "volume": 2031703.0}, {"date": "2018-04-13", "close": 103.74, "volume": 1491713.0}, {"date": "2018-04-16", "close": 106.82, "volume": 2136731.0}, {"date": "2018-04-17", "close": 107.86, "volume": 1821571.0}, {"date": "2018-04-18", "close": 108.89, "volume": 2488374.0}, {"date": "2018-04-19", "close": 110.64, "volume": 3070290.0}, {"date": "2018-04-20", "close": 110.99, "volume": 3153715.0}, {"date": "2018-04-23", "close": 111.45, "volume": 1957597.0}, {"date": "2018-04-24", "close": 109.23, "volume": 3092774.0}, {"date": "2018-04-25", "close": 109.79, "volume": 2043335.0}, {"date": "2018-04-26", "close": 112.52, "volume": 2818990.0}, {"date": "2018-04-27", "close": 111.34, "volume": 2062788.0}, {"date": "2018-04-30", "close": 111.31, "volume": 3296172.0}, {"date": "2018-05-01", "close": 111.85, "volume": 3783483.0}, {"date": "2018-05-02", "close": 114.52, "volume": 3400493.0}, {"date": "2018-05-03", "close": 115.59, "volume": 3093152.0}, {"date": "2018-05-04", "close": 115.61, "volume": 2523084.0}, {"date": "2018-05-07", "close": 115.41, "volume": 2631088.0}, {"date": "2018-05-08", "close": 116.25, "volume": 3049741.0}, {"date": "2018-05-09", "close": 117.5, "volume": 3126790.0}, {"date": "2018-05-10", "close": 117.96, "volume": 1964294.0}, {"date": "2018-05-11", "close": 117.76, "volume": 1851381.0}, {"date": "2018-05-14", "close": 118.29, "volume": 2355224.0}, {"date": "2018-05-15", "close": 118.32, "volume": 1921125.0}, {"date": "2018-05-16", "close": 118.16, "volume": 2031340.0}, {"date": "2018-05-17", "close": 121.87, "volume": 3569955.0}, {"date": "2018-05-18", "close": 120.33, "volume": 3430981.0}, {"date": "2018-05-21", "close": 121.44, "volume": 2062008.0}, {"date": "2018-05-22", "close": 118.75, "volume": 2780517.0}, {"date": "2018-05-23", "close": 118.95, "volume": 2505379.0}, {"date": "2018-05-24", "close": 118.82, "volume": 1630805.0}, {"date": "2018-05-25", "close": 115.6, "volume": 1939938.0}, {"date": "2018-05-29", "close": 116.81, "volume": 2961551.0}, {"date": "2018-05-30", "close": 119.18, "volume": 3583069.0}, {"date": "2018-05-31", "close": 116.49, "volume": 5877682.0}, {"date": "2018-06-01", "close": 119.0, "volume": 2754541.0}, {"date": "2018-06-04", "close": 119.2, "volume": 2979083.0}, {"date": "2018-06-05", "close": 118.83, "volume": 2367290.0}, {"date": "2018-06-06", "close": 116.65, "volume": 2404858.0}, {"date": "2018-06-07", "close": 117.44, "volume": 2402947.0}, {"date": "2018-06-08", "close": 116.84, "volume": 2220606.0}, {"date": "2018-06-11", "close": 117.02, "volume": 2098775.0}, {"date": "2018-06-12", "close": 115.55, "volume": 2460820.0}, {"date": "2018-06-13", "close": 115.75, "volume": 2811703.0}, {"date": "2018-06-14", "close": 115.55, "volume": 2231446.0}, {"date": "2018-06-15", "close": 114.3, "volume": 3480321.0}, {"date": "2018-06-18", "close": 114.94, "volume": 2473877.0}, {"date": "2018-06-19", "close": 114.58, "volume": 1992814.0}, {"date": "2018-06-20", "close": 114.59, "volume": 2314495.0}, {"date": "2018-06-21", "close": 111.45, "volume": 2463307.0}, {"date": "2018-06-22", "close": 112.02, "volume": 3021028.0}, {"date": "2018-06-25", "close": 110.45, "volume": 1799839.0}, {"date": "2018-06-26", "close": 110.81, "volume": 1878379.0}, {"date": "2018-06-27", "close": 110.71, "volume": 1830718.0}, {"date": "2018-06-28", "close": 111.74, "volume": 1720228.0}, {"date": "2018-06-29", "close": 112.31, "volume": 1906566.0}, {"date": "2018-07-02", "close": 110.61, "volume": 2512398.0}, {"date": "2018-07-03", "close": 110.51, "volume": 1248929.0}, {"date": "2018-07-05", "close": 110.15, "volume": 2040612.0}, {"date": "2018-07-06", "close": 111.18, "volume": 1561270.0}, {"date": "2018-07-09", "close": 112.59, "volume": 1608306.0}, {"date": "2018-07-10", "close": 113.19, "volume": 1867401.0}, {"date": "2018-07-11", "close": 110.66, "volume": 1422486.0}, {"date": "2018-07-12", "close": 111.14, "volume": 1206326.0}, {"date": "2018-07-13", "close": 111.81, "volume": 1563051.0}, {"date": "2018-07-16", "close": 111.32, "volume": 1783685.0}, {"date": "2018-07-17", "close": 111.06, "volume": 2061508.0}, {"date": "2018-07-18", "close": 110.9, "volume": 2442482.0}, {"date": "2018-07-19", "close": 110.9, "volume": 2224410.0}, {"date": "2018-07-20", "close": 110.36, "volume": 2334804.0}, {"date": "2018-07-23", "close": 110.44, "volume": 1555353.0}, {"date": "2018-07-24", "close": 111.22, "volume": 2159111.0}, {"date": "2018-07-25", "close": 112.35, "volume": 1671112.0}, {"date": "2018-07-26", "close": 116.0, "volume": 3209514.0}, {"date": "2018-07-27", "close": 118.79, "volume": 3715622.0}, {"date": "2018-07-30", "close": 122.15, "volume": 3985919.0}, {"date": "2018-07-31", "close": 123.34, "volume": 3827184.0}, {"date": "2018-08-01", "close": 123.01, "volume": 2674045.0}, {"date": "2018-08-02", "close": 122.05, "volume": 2626953.0}, {"date": "2018-08-03", "close": 121.66, "volume": 1691968.0}, {"date": "2018-08-06", "close": 122.54, "volume": 1542578.0}, {"date": "2018-08-07", "close": 122.72, "volume": 2007926.0}, {"date": "2018-08-08", "close": 122.98, "volume": 1411576.0}, {"date": "2018-08-09", "close": 122.18, "volume": 1897573.0}, {"date": "2018-08-10", "close": 122.59, "volume": 1793185.0}, {"date": "2018-08-13", "close": 121.57, "volume": 1923366.0}, {"date": "2018-08-14", "close": 120.94, "volume": 2703145.0}, {"date": "2018-08-15", "close": 115.38, "volume": 3984845.0}, {"date": "2018-08-16", "close": 114.94, "volume": 2747717.0}, {"date": "2018-08-17", "close": 115.44, "volume": 1773510.0}, {"date": "2018-08-20", "close": 116.08, "volume": 2461587.0}, {"date": "2018-08-21", "close": 116.51, "volume": 2476042.0}, {"date": "2018-08-22", "close": 117.02, "volume": 3889755.0}, {"date": "2018-08-23", "close": 118.37, "volume": 2062695.0}, {"date": "2018-08-24", "close": 119.25, "volume": 2959238.0}, {"date": "2018-08-27", "close": 120.03, "volume": 2328769.0}, {"date": "2018-08-28", "close": 119.75, "volume": 2237240.0}, {"date": "2018-08-29", "close": 120.44, "volume": 1956665.0}, {"date": "2018-08-30", "close": 119.55, "volume": 1847343.0}, {"date": "2018-08-31", "close": 118.51, "volume": 2575198.0}, {"date": "2018-09-04", "close": 118.96, "volume": 2477398.0}, {"date": "2018-09-05", "close": 117.99, "volume": 2324747.0}, {"date": "2018-09-06", "close": 116.7, "volume": 1943520.0}, {"date": "2018-09-07", "close": 114.3, "volume": 3032374.0}, {"date": "2018-09-10", "close": 113.95, "volume": 2543603.0}, {"date": "2018-09-11", "close": 112.55, "volume": 3772467.0}, {"date": "2018-09-12", "close": 112.16, "volume": 3762795.0}, {"date": "2018-09-13", "close": 113.02, "volume": 3333328.0}, {"date": "2018-09-14", "close": 113.6, "volume": 2696486.0}, {"date": "2018-09-17", "close": 112.81, "volume": 2770638.0}, {"date": "2018-09-18", "close": 113.3, "volume": 2493059.0}, {"date": "2018-09-19", "close": 109.36, "volume": 2934833.0}, {"date": "2018-09-20", "close": 110.33, "volume": 3100736.0}, {"date": "2018-09-21", "close": 111.66, "volume": 5898702.0}, {"date": "2018-09-24", "close": 113.46, "volume": 2639182.0}, {"date": "2018-09-25", "close": 114.88, "volume": 2652170.0}, {"date": "2018-09-26", "close": 113.89, "volume": 2678595.0}, {"date": "2018-09-27", "close": 112.88, "volume": 1935395.0}, {"date": "2018-09-28", "close": 112.72, "volume": 2500145.0}, {"date": "2018-10-01", "close": 114.48, "volume": 1972584.0}, {"date": "2018-10-02", "close": 114.69, "volume": 2835595.0}, {"date": "2018-10-03", "close": 118.47, "volume": 3262318.0}, {"date": "2018-10-04", "close": 117.7, "volume": 2576401.0}, {"date": "2018-10-05", "close": 118.37, "volume": 2571954.0}, {"date": "2018-10-08", "close": 118.14, "volume": 2256960.0}, {"date": "2018-10-09", "close": 117.68, "volume": 2263451.0}, {"date": "2018-10-10", "close": 113.05, "volume": 2516108.0}, {"date": "2018-10-11", "close": 109.46, "volume": 3553316.0}, {"date": "2018-10-12", "close": 109.46, "volume": 2840594.0}, {"date": "2018-10-15", "close": 107.21, "volume": 2459959.0}, {"date": "2018-10-16", "close": 109.86, "volume": 2397245.0}, {"date": "2018-10-17", "close": 108.78, "volume": 2202638.0}, {"date": "2018-10-18", "close": 109.12, "volume": 1841027.0}, {"date": "2018-10-19", "close": 102.77, "volume": 4010334.0}, {"date": "2018-10-22", "close": 103.15, "volume": 4923329.0}, {"date": "2018-10-23", "close": 99.8, "volume": 3250589.0}, {"date": "2018-10-24", "close": 95.3, "volume": 3342550.0}, {"date": "2018-10-25", "close": 98.49, "volume": 3868031.0}, {"date": "2018-10-26", "close": 99.45, "volume": 5267277.0}, {"date": "2018-10-29", "close": 98.52, "volume": 2640755.0}, {"date": "2018-10-30", "close": 102.06, "volume": 2518056.0}, {"date": "2018-10-31", "close": 102.82, "volume": 2686127.0}, {"date": "2018-11-01", "close": 102.5, "volume": 2121190.0}, {"date": "2018-11-02", "close": 99.01, "volume": 2675687.0}, {"date": "2018-11-05", "close": 100.52, "volume": 2185093.0}, {"date": "2018-11-06", "close": 100.88, "volume": 1959029.0}, {"date": "2018-11-07", "close": 103.12, "volume": 4212258.0}, {"date": "2018-11-08", "close": 98.67, "volume": 2926876.0}, {"date": "2018-11-09", "close": 99.74, "volume": 2096694.0}, {"date": "2018-11-12", "close": 97.67, "volume": 1677302.0}, {"date": "2018-11-13", "close": 94.8, "volume": 2990198.0}, {"date": "2018-11-14", "close": 95.6, "volume": 2932577.0}, {"date": "2018-11-15", "close": 96.23, "volume": 2618010.0}, {"date": "2018-11-16", "close": 96.61, "volume": 3459854.0}, {"date": "2018-11-19", "close": 94.9, "volume": 1956565.0}, {"date": "2018-11-20", "close": 92.54, "volume": 4530290.0}, {"date": "2018-11-21", "close": 93.65, "volume": 2447374.0}, {"date": "2018-11-23", "close": 89.0, "volume": 2169890.0}, {"date": "2018-11-26", "close": 92.07, "volume": 3284502.0}, {"date": "2018-11-27", "close": 91.26, "volume": 2675905.0}, {"date": "2018-11-28", "close": 92.63, "volume": 2865031.0}, {"date": "2018-11-29", "close": 92.68, "volume": 2254008.0}, {"date": "2018-11-30", "close": 93.52, "volume": 4393693.0}, {"date": "2018-12-03", "close": 92.09, "volume": 5211607.0}, {"date": "2018-12-04", "close": 91.4, "volume": 3190548.0}, {"date": "2018-12-06", "close": 92.6, "volume": 4151906.0}, {"date": "2018-12-07", "close": 90.35, "volume": 3880163.0}, {"date": "2018-12-10", "close": 88.84, "volume": 2610767.0}, {"date": "2018-12-11", "close": 88.42, "volume": 2535930.0}, {"date": "2018-12-12", "close": 89.25, "volume": 2570706.0}, {"date": "2018-12-13", "close": 88.83, "volume": 2826440.0}, {"date": "2018-12-14", "close": 86.83, "volume": 2867079.0}, {"date": "2018-12-17", "close": 85.86, "volume": 4396782.0}, {"date": "2018-12-18", "close": 84.73, "volume": 2567934.0}, {"date": "2018-12-19", "close": 85.16, "volume": 3893359.0}, {"date": "2018-12-20", "close": 82.78, "volume": 4794621.0}, {"date": "2018-12-21", "close": 82.38, "volume": 4974744.0}, {"date": "2018-12-24", "close": 78.5, "volume": 2322107.0}, {"date": "2018-12-26", "close": 84.2, "volume": 3399356.0}, {"date": "2018-12-27", "close": 85.82, "volume": 2727812.0}, {"date": "2018-12-28", "close": 84.96, "volume": 2248900.0}, {"date": "2018-12-31", "close": 86.15, "volume": 2573221.0}, {"date": "2019-01-02", "close": 88.12, "volume": 3115248.0}, {"date": "2019-01-03", "close": 86.9, "volume": 3182049.0}, {"date": "2019-01-04", "close": 90.84, "volume": 3257833.0}, {"date": "2019-01-07", "close": 91.47, "volume": 3392817.0}, {"date": "2019-01-08", "close": 91.39, "volume": 2179932.0}, {"date": "2019-01-09", "close": 91.99, "volume": 2588616.0}, {"date": "2019-01-10", "close": 92.94, "volume": 2300757.0}, {"date": "2019-01-11", "close": 92.69, "volume": 2102633.0}, {"date": "2019-01-14", "close": 92.83, "volume": 2178577.0}, {"date": "2019-01-15", "close": 92.45, "volume": 1836221.0}, {"date": "2019-01-16", "close": 92.99, "volume": 2310730.0}, {"date": "2019-01-17", "close": 93.42, "volume": 2975496.0}, {"date": "2019-01-18", "close": 95.3, "volume": 4014857.0}, {"date": "2019-01-22", "close": 93.0, "volume": 4674856.0}, {"date": "2019-01-23", "close": 92.63, "volume": 2379705.0}, {"date": "2019-01-24", "close": 91.33, "volume": 3171377.0}, {"date": "2019-01-25", "close": 93.02, "volume": 2044794.0}, {"date": "2019-01-28", "close": 92.5, "volume": 2347524.0}, {"date": "2019-01-29", "close": 93.35, "volume": 1988100.0}, {"date": "2019-01-30", "close": 94.53, "volume": 3054359.0}, {"date": "2019-01-31", "close": 95.41, "volume": 4043690.0}, {"date": "2019-02-01", "close": 94.21, "volume": 2612588.0}, {"date": "2019-02-04", "close": 94.76, "volume": 2746635.0}, {"date": "2019-02-05", "close": 95.17, "volume": 2696638.0}, {"date": "2019-02-06", "close": 94.42, "volume": 3119917.0}, {"date": "2019-02-07", "close": 91.74, "volume": 5267203.0}, {"date": "2019-02-08", "close": 93.52, "volume": 4247880.0}, {"date": "2019-02-11", "close": 94.23, "volume": 4220892.0}, {"date": "2019-02-12", "close": 94.0, "volume": 2480245.0}, {"date": "2019-02-13", "close": 96.12, "volume": 2627053.0}, {"date": "2019-02-14", "close": 95.65, "volume": 2701448.0}, {"date": "2019-02-15", "close": 95.99, "volume": 2647295.0}, {"date": "2019-02-19", "close": 96.75, "volume": 2107968.0}, {"date": "2019-02-20", "close": 97.45, "volume": 3563919.0}, {"date": "2019-02-21", "close": 96.81, "volume": 1913036.0}, {"date": "2019-02-22", "close": 97.36, "volume": 2102492.0}, {"date": "2019-02-25", "close": 97.29, "volume": 1632230.0}, {"date": "2019-02-26", "close": 97.84, "volume": 2272860.0}, {"date": "2019-02-27", "close": 97.64, "volume": 1880324.0}, {"date": "2019-02-28", "close": 96.36, "volume": 2311094.0}, {"date": "2019-03-01", "close": 97.48, "volume": 2863792.0}, {"date": "2019-03-04", "close": 97.28, "volume": 2356942.0}, {"date": "2019-03-05", "close": 97.46, "volume": 2511854.0}, {"date": "2019-03-06", "close": 97.6, "volume": 2644587.0}, {"date": "2019-03-07", "close": 96.45, "volume": 3637996.0}, {"date": "2019-03-08", "close": 94.31, "volume": 3321226.0}, {"date": "2019-03-11", "close": 96.67, "volume": 2257371.0}, {"date": "2019-03-12", "close": 97.39, "volume": 2362576.0}, {"date": "2019-03-13", "close": 98.08, "volume": 2290539.0}, {"date": "2019-03-14", "close": 98.47, "volume": 1663011.0}, {"date": "2019-03-15", "close": 98.52, "volume": 3785836.0}, {"date": "2019-03-18", "close": 98.72, "volume": 2447111.0}, {"date": "2019-03-19", "close": 98.89, "volume": 2925724.0}, {"date": "2019-03-20", "close": 98.18, "volume": 3292605.0}, {"date": "2019-03-21", "close": 98.55, "volume": 2074570.0}, {"date": "2019-03-22", "close": 95.98, "volume": 1856918.0}, {"date": "2019-03-25", "close": 95.86, "volume": 1335295.0}, {"date": "2019-03-26", "close": 98.02, "volume": 2158044.0}, {"date": "2019-03-27", "close": 97.27, "volume": 1631925.0}, {"date": "2019-03-28", "close": 95.67, "volume": 2530142.0}, {"date": "2019-03-29", "close": 95.17, "volume": 2900374.0}, {"date": "2019-04-01", "close": 95.07, "volume": 2591210.0}, {"date": "2019-04-02", "close": 94.52, "volume": 2594706.0}, {"date": "2019-04-03", "close": 95.04, "volume": 2096066.0}, {"date": "2019-04-04", "close": 96.86, "volume": 2146848.0}, {"date": "2019-04-05", "close": 97.79, "volume": 2705245.0}, {"date": "2019-04-08", "close": 98.3, "volume": 2332436.0}, {"date": "2019-04-09", "close": 97.37, "volume": 2269261.0}, {"date": "2019-04-10", "close": 98.61, "volume": 1774439.0}, {"date": "2019-04-11", "close": 98.51, "volume": 1486176.0}, {"date": "2019-04-12", "close": 97.17, "volume": 2132925.0}, {"date": "2019-04-15", "close": 96.24, "volume": 1934410.0}, {"date": "2019-04-16", "close": 95.98, "volume": 1829578.0}, {"date": "2019-04-17", "close": 96.46, "volume": 1580205.0}, {"date": "2019-04-18", "close": 95.42, "volume": 2278597.0}, {"date": "2019-04-22", "close": 97.14, "volume": 1925828.0}, {"date": "2019-04-23", "close": 97.4, "volume": 2439703.0}, {"date": "2019-04-24", "close": 94.28, "volume": 2971525.0}, {"date": "2019-04-25", "close": 95.22, "volume": 2709284.0}, {"date": "2019-04-26", "close": 94.92, "volume": 1970515.0}, {"date": "2019-04-29", "close": 95.36, "volume": 2611318.0}, {"date": "2019-04-30", "close": 94.27, "volume": 3257717.0}, {"date": "2019-05-01", "close": 91.84, "volume": 3350690.0}, {"date": "2019-05-02", "close": 89.1, "volume": 3708797.0}, {"date": "2019-05-03", "close": 89.56, "volume": 2811129.0}, {"date": "2019-05-06", "close": 87.03, "volume": 3427454.0}, {"date": "2019-05-07", "close": 86.55, "volume": 3421727.0}, {"date": "2019-05-08", "close": 85.9, "volume": 3095319.0}, {"date": "2019-05-09", "close": 85.75, "volume": 3393720.0}, {"date": "2019-05-10", "close": 86.65, "volume": 3094911.0}, {"date": "2019-05-13", "close": 85.79, "volume": 3065641.0}, {"date": "2019-05-14", "close": 86.92, "volume": 2450292.0}, {"date": "2019-05-15", "close": 87.3, "volume": 2059992.0}, {"date": "2019-05-16", "close": 88.3, "volume": 2645722.0}, {"date": "2019-05-17", "close": 84.81, "volume": 2562450.0}, {"date": "2019-05-20", "close": 84.52, "volume": 2106492.0}, {"date": "2019-05-21", "close": 86.16, "volume": 2722744.0}, {"date": "2019-05-22", "close": 85.6, "volume": 2111624.0}, {"date": "2019-05-23", "close": 82.27, "volume": 3020026.0}, {"date": "2019-05-24", "close": 82.94, "volume": 2661630.0}, {"date": "2019-05-28", "close": 82.52, "volume": 3105057.0}, {"date": "2019-05-29", "close": 82.75, "volume": 2232015.0}, {"date": "2019-05-30", "close": 82.06, "volume": 2449628.0}, {"date": "2019-05-31", "close": 80.8, "volume": 2785005.0}, {"date": "2019-06-03", "close": 82.2, "volume": 3144766.0}, {"date": "2019-06-04", "close": 84.12, "volume": 2781842.0}, {"date": "2019-06-05", "close": 84.83, "volume": 3097024.0}, {"date": "2019-06-06", "close": 84.9, "volume": 2837567.0}, {"date": "2019-06-07", "close": 85.52, "volume": 2623685.0}, {"date": "2019-06-10", "close": 85.9, "volume": 3026707.0}, {"date": "2019-06-11", "close": 84.71, "volume": 2736701.0}, {"date": "2019-06-12", "close": 83.25, "volume": 3232777.0}, {"date": "2019-06-13", "close": 85.24, "volume": 3029685.0}, {"date": "2019-06-14", "close": 85.59, "volume": 1830547.0}, {"date": "2019-06-17", "close": 85.91, "volume": 2003390.0}, {"date": "2019-06-18", "close": 86.8, "volume": 2336682.0}, {"date": "2019-06-19", "close": 87.6, "volume": 2901702.0}, {"date": "2019-06-20", "close": 90.83, "volume": 4082579.0}, {"date": "2019-06-21", "close": 90.58, "volume": 6129787.0}, {"date": "2019-06-24", "close": 89.76, "volume": 2360756.0}, {"date": "2019-06-25", "close": 89.83, "volume": 3343756.0}, {"date": "2019-06-26", "close": 92.76, "volume": 3816179.0}, {"date": "2019-06-27", "close": 91.75, "volume": 2086373.0}, {"date": "2019-06-28", "close": 93.54, "volume": 4442560.0}, {"date": "2019-07-01", "close": 94.06, "volume": 2673167.0}, {"date": "2019-07-02", "close": 95.72, "volume": 4112269.0}, {"date": "2019-07-03", "close": 97.02, "volume": 2035536.0}, {"date": "2019-07-05", "close": 96.8, "volume": 1955952.0}, {"date": "2019-07-08", "close": 96.96, "volume": 3044531.0}, {"date": "2019-07-09", "close": 97.72, "volume": 2369966.0}, {"date": "2019-07-10", "close": 98.11, "volume": 1954622.0}, {"date": "2019-07-11", "close": 99.59, "volume": 2446840.0}, {"date": "2019-07-12", "close": 100.33, "volume": 1842401.0}, {"date": "2019-07-15", "close": 101.01, "volume": 3089539.0}, {"date": "2019-07-16", "close": 101.38, "volume": 2625551.0}, {"date": "2019-07-17", "close": 100.79, "volume": 2254372.0}, {"date": "2019-07-18", "close": 101.92, "volume": 2467999.0}, {"date": "2019-07-19", "close": 101.96, "volume": 3972941.0}, {"date": "2019-07-22", "close": 102.55, "volume": 1967810.0}, {"date": "2019-07-23", "close": 102.32, "volume": 1873750.0}, {"date": "2019-07-24", "close": 102.42, "volume": 2924353.0}, {"date": "2019-07-25", "close": 101.57, "volume": 3649042.0}, {"date": "2019-07-26", "close": 102.32, "volume": 2267327.0}, {"date": "2019-07-29", "close": 102.81, "volume": 2275185.0}, {"date": "2019-07-30", "close": 103.61, "volume": 1465867.0}, {"date": "2019-07-31", "close": 102.56, "volume": 2415888.0}, {"date": "2019-08-01", "close": 101.99, "volume": 2153198.0}, {"date": "2019-08-02", "close": 99.52, "volume": 2075611.0}, {"date": "2019-08-05", "close": 95.64, "volume": 3034848.0}, {"date": "2019-08-06", "close": 97.41, "volume": 2164451.0}, {"date": "2019-08-07", "close": 97.33, "volume": 2349829.0}, {"date": "2019-08-08", "close": 100.71, "volume": 2311903.0}, {"date": "2019-08-09", "close": 100.44, "volume": 2005576.0}, {"date": "2019-08-12", "close": 98.31, "volume": 2069671.0}, {"date": "2019-08-13", "close": 99.74, "volume": 2286185.0}, {"date": "2019-08-14", "close": 97.53, "volume": 2529810.0}, {"date": "2019-08-15", "close": 97.47, "volume": 2089861.0}, {"date": "2019-08-16", "close": 98.83, "volume": 2118447.0}, {"date": "2019-08-19", "close": 98.76, "volume": 2747905.0}, {"date": "2019-08-20", "close": 98.68, "volume": 1904478.0}, {"date": "2019-08-21", "close": 99.3, "volume": 1988298.0}, {"date": "2019-08-22", "close": 98.46, "volume": 1946057.0}, {"date": "2019-08-23", "close": 95.18, "volume": 3305150.0}, {"date": "2019-08-26", "close": 96.31, "volume": 1568102.0}, {"date": "2019-08-27", "close": 94.52, "volume": 2585973.0}, {"date": "2019-08-28", "close": 96.17, "volume": 2318121.0}, {"date": "2019-08-29", "close": 98.12, "volume": 2372544.0}, {"date": "2019-08-30", "close": 98.63, "volume": 1932545.0}, {"date": "2019-09-03", "close": 99.47, "volume": 2140081.0}, {"date": "2019-09-04", "close": 99.69, "volume": 1664622.0}, {"date": "2019-09-05", "close": 99.8, "volume": 2668725.0}, {"date": "2019-09-06", "close": 100.91, "volume": 2117513.0}, {"date": "2019-09-09", "close": 102.17, "volume": 2396158.0}, {"date": "2019-09-10", "close": 102.96, "volume": 2367199.0}, {"date": "2019-09-11", "close": 102.47, "volume": 1924459.0}, {"date": "2019-09-12", "close": 102.19, "volume": 1868513.0}, {"date": "2019-09-13", "close": 102.77, "volume": 1688406.0}, {"date": "2019-09-16", "close": 104.03, "volume": 4654402.0}, {"date": "2019-09-17", "close": 102.2, "volume": 2498681.0}, {"date": "2019-09-18", "close": 102.99, "volume": 1819116.0}, {"date": "2019-09-19", "close": 103.08, "volume": 1340630.0}, {"date": "2019-09-20", "close": 103.27, "volume": 9414955.0}, {"date": "2019-09-23", "close": 104.26, "volume": 2470693.0}, {"date": "2019-09-24", "close": 103.62, "volume": 2611169.0}, {"date": "2019-09-25", "close": 105.06, "volume": 3350078.0}, {"date": "2019-09-26", "close": 104.56, "volume": 1768405.0}, {"date": "2019-09-27", "close": 103.66, "volume": 2297000.0}, {"date": "2019-09-30", "close": 102.4, "volume": 1806025.0}, {"date": "2019-10-01", "close": 101.03, "volume": 1898518.0}, {"date": "2019-10-02", "close": 98.24, "volume": 2281153.0}, {"date": "2019-10-03", "close": 98.87, "volume": 2071307.0}, {"date": "2019-10-04", "close": 100.86, "volume": 2097649.0}, {"date": "2019-10-07", "close": 101.36, "volume": 2476961.0}, {"date": "2019-10-08", "close": 100.82, "volume": 2057961.0}, {"date": "2019-10-09", "close": 102.71, "volume": 1837299.0}, {"date": "2019-10-10", "close": 106.6, "volume": 3788992.0}, {"date": "2019-10-11", "close": 106.53, "volume": 2396358.0}, {"date": "2019-10-14", "close": 106.65, "volume": 1430466.0}, {"date": "2019-10-15", "close": 107.3, "volume": 1634310.0}, {"date": "2019-10-16", "close": 106.26, "volume": 1869186.0}, {"date": "2019-10-17", "close": 107.21, "volume": 1768646.0}, {"date": "2019-10-18", "close": 107.2, "volume": 3015994.0}, {"date": "2019-10-21", "close": 108.2, "volume": 1669346.0}, {"date": "2019-10-22", "close": 108.77, "volume": 1583112.0}, {"date": "2019-10-23", "close": 109.0, "volume": 2342765.0}, {"date": "2019-10-24", "close": 110.63, "volume": 3478032.0}, {"date": "2019-10-25", "close": 114.42, "volume": 6245871.0}, {"date": "2019-10-28", "close": 117.25, "volume": 4706822.0}, {"date": "2019-10-29", "close": 118.96, "volume": 3838397.0}, {"date": "2019-10-30", "close": 116.45, "volume": 2286659.0}, {"date": "2019-10-31", "close": 116.82, "volume": 3940607.0}, {"date": "2019-11-01", "close": 118.4, "volume": 2248758.0}, {"date": "2019-11-04", "close": 118.54, "volume": 2031562.0}, {"date": "2019-11-05", "close": 118.92, "volume": 2268947.0}, {"date": "2019-11-06", "close": 118.42, "volume": 2130305.0}, {"date": "2019-11-07", "close": 119.57, "volume": 2386393.0}, {"date": "2019-11-08", "close": 119.7, "volume": 1577558.0}, {"date": "2019-11-11", "close": 118.41, "volume": 1634279.0}, {"date": "2019-11-12", "close": 118.1, "volume": 2178390.0}, {"date": "2019-11-13", "close": 118.43, "volume": 1555439.0}, {"date": "2019-11-14", "close": 119.44, "volume": 1507850.0}, {"date": "2019-11-15", "close": 118.36, "volume": 1636697.0}, {"date": "2019-11-18", "close": 118.65, "volume": 1365005.0}, {"date": "2019-11-19", "close": 117.42, "volume": 2781514.0}, {"date": "2019-11-20", "close": 116.06, "volume": 4337044.0}, {"date": "2019-11-21", "close": 118.37, "volume": 2401328.0}, {"date": "2019-11-22", "close": 116.63, "volume": 2261036.0}, {"date": "2019-11-25", "close": 115.42, "volume": 2758857.0}, {"date": "2019-11-26", "close": 114.33, "volume": 4118139.0}, {"date": "2019-11-27", "close": 114.69, "volume": 2290451.0}, {"date": "2019-11-29", "close": 114.72, "volume": 1105696.0}, {"date": "2019-12-02", "close": 114.33, "volume": 2418315.0}, {"date": "2019-12-03", "close": 112.75, "volume": 4624610.0}, {"date": "2019-12-04", "close": 112.57, "volume": 2128875.0}, {"date": "2019-12-05", "close": 112.54, "volume": 1688644.0}, {"date": "2019-12-06", "close": 113.56, "volume": 2142636.0}, {"date": "2019-12-09", "close": 111.96, "volume": 1660473.0}, {"date": "2019-12-10", "close": 111.93, "volume": 2215780.0}, {"date": "2019-12-11", "close": 112.21, "volume": 1652617.0}, {"date": "2019-12-12", "close": 113.73, "volume": 1619110.0}, {"date": "2019-12-13", "close": 112.99, "volume": 1621930.0}, {"date": "2019-12-16", "close": 114.14, "volume": 2097715.0}, {"date": "2019-12-17", "close": 113.03, "volume": 2671965.0}, {"date": "2019-12-18", "close": 113.04, "volume": 3074781.0}, {"date": "2019-12-19", "close": 112.81, "volume": 1924496.0}, {"date": "2019-12-20", "close": 113.35, "volume": 4666850.0}, {"date": "2019-12-23", "close": 112.67, "volume": 1937506.0}, {"date": "2019-12-24", "close": 113.2, "volume": 1190781.0}, {"date": "2019-12-26", "close": 112.06, "volume": 1147896.0}, {"date": "2019-12-27", "close": 110.6, "volume": 1427480.0}, {"date": "2019-12-30", "close": 110.37, "volume": 1712035.0}, {"date": "2019-12-31", "close": 111.41, "volume": 1695942.0}, {"date": "2020-01-02", "close": 112.2, "volume": 1469773.0}, {"date": "2020-01-03", "close": 108.49, "volume": 2237135.0}, {"date": "2020-01-06", "close": 107.81, "volume": 3917122.0}, {"date": "2020-01-07", "close": 108.14, "volume": 2690090.0}, {"date": "2020-01-08", "close": 104.1, "volume": 3452638.0}, {"date": "2020-01-09", "close": 105.62, "volume": 3127698.0}, {"date": "2020-01-10", "close": 104.87, "volume": 1910747.0}, {"date": "2020-01-13", "close": 105.3, "volume": 2243088.0}, {"date": "2020-01-14", "close": 106.38, "volume": 2753817.0}, {"date": "2020-01-15", "close": 104.89, "volume": 2386282.0}, {"date": "2020-01-16", "close": 103.79, "volume": 2568201.0}, {"date": "2020-01-17", "close": 103.31, "volume": 2781995.0}, {"date": "2020-01-21", "close": 102.34, "volume": 2102017.0}, {"date": "2020-01-22", "close": 101.86, "volume": 2505423.0}, {"date": "2020-01-23", "close": 102.08, "volume": 3520509.0}, {"date": "2020-01-24", "close": 100.32, "volume": 2120500.0}, {"date": "2020-01-27", "close": 96.92, "volume": 2472985.0}, {"date": "2020-01-28", "close": 96.69, "volume": 2926859.0}, {"date": "2020-01-29", "close": 95.8, "volume": 2395608.0}, {"date": "2020-01-30", "close": 96.41, "volume": 2610444.0}, {"date": "2020-01-31", "close": 91.37, "volume": 6451028.0}, {"date": "2020-02-03", "close": 88.97, "volume": 4307459.0}, {"date": "2020-02-04", "close": 88.72, "volume": 3427940.0}, {"date": "2020-02-05", "close": 92.64, "volume": 3100723.0}, {"date": "2020-02-06", "close": 90.22, "volume": 2606346.0}, {"date": "2020-02-07", "close": 90.33, "volume": 2481483.0}, {"date": "2020-02-10", "close": 90.26, "volume": 2171395.0}, {"date": "2020-02-11", "close": 90.27, "volume": 2682937.0}, {"date": "2020-02-12", "close": 91.14, "volume": 2361351.0}, {"date": "2020-02-13", "close": 90.34, "volume": 2727711.0}, {"date": "2020-02-14", "close": 89.47, "volume": 2254908.0}, {"date": "2020-02-18", "close": 88.0, "volume": 4543080.0}, {"date": "2020-02-19", "close": 88.36, "volume": 2441873.0}, {"date": "2020-02-20", "close": 90.19, "volume": 2905910.0}, {"date": "2020-02-21", "close": 89.25, "volume": 2406868.0}, {"date": "2020-02-24", "close": 86.56, "volume": 3732757.0}, {"date": "2020-02-25", "close": 82.81, "volume": 4212064.0}, {"date": "2020-02-26", "close": 80.33, "volume": 4159813.0}, {"date": "2020-02-27", "close": 74.26, "volume": 6900538.0}, {"date": "2020-02-28", "close": 74.86, "volume": 7138472.0}, {"date": "2020-03-02", "close": 75.11, "volume": 5279387.0}, {"date": "2020-03-03", "close": 72.86, "volume": 5710315.0}, {"date": "2020-03-04", "close": 74.63, "volume": 4201827.0}, {"date": "2020-03-05", "close": 71.98, "volume": 5724919.0}, {"date": "2020-03-06", "close": 69.3, "volume": 6374474.0}, {"date": "2020-03-09", "close": 62.09, "volume": 7993839.0}, {"date": "2020-03-10", "close": 63.36, "volume": 7035372.0}, {"date": "2020-03-11", "close": 55.15, "volume": 8448739.0}, {"date": "2020-03-12", "close": 46.4, "volume": 11492100.0}, {"date": "2020-03-13", "close": 54.36, "volume": 6997585.0}, {"date": "2020-03-16", "close": 48.27, "volume": 7192788.0}, {"date": "2020-03-17", "close": 46.67, "volume": 6274518.0}, {"date": "2020-03-18", "close": 42.97, "volume": 6970763.0}, {"date": "2020-03-19", "close": 45.68, "volume": 4936139.0}, {"date": "2020-03-20", "close": 48.35, "volume": 7605062.0}, {"date": "2020-03-23", "close": 42.09, "volume": 6075837.0}, {"date": "2020-03-24", "close": 45.58, "volume": 5476034.0}, {"date": "2020-03-25", "close": 50.5, "volume": 6516942.0}, {"date": "2020-03-26", "close": 54.39, "volume": 6014909.0}, {"date": "2020-03-27", "close": 52.32, "volume": 4191468.0}, {"date": "2020-03-30", "close": 54.16, "volume": 5207896.0}, {"date": "2020-03-31", "close": 53.65, "volume": 4743844.0}, {"date": "2020-04-01", "close": 49.51, "volume": 4143185.0}, {"date": "2020-04-02", "close": 51.72, "volume": 5169006.0}, {"date": "2020-04-03", "close": 51.62, "volume": 3587494.0}, {"date": "2020-04-06", "close": 57.42, "volume": 5347793.0}, {"date": "2020-04-07", "close": 58.63, "volume": 5281147.0}, {"date": "2020-04-08", "close": 63.7, "volume": 3754830.0}, {"date": "2020-04-09", "close": 61.52, "volume": 5316775.0}, {"date": "2020-04-13", "close": 61.56, "volume": 3438279.0}, {"date": "2020-04-14", "close": 61.07, "volume": 3496922.0}, {"date": "2020-04-15", "close": 56.47, "volume": 4093093.0}, {"date": "2020-04-16", "close": 53.53, "volume": 4363342.0}, {"date": "2020-04-17", "close": 59.53, "volume": 5601686.0}, {"date": "2020-04-20", "close": 58.12, "volume": 3468482.0}, {"date": "2020-04-21", "close": 56.8, "volume": 3287125.0}, {"date": "2020-04-22", "close": 58.18, "volume": 3073447.0}, {"date": "2020-04-23", "close": 59.97, "volume": 3419823.0}, {"date": "2020-04-24", "close": 60.53, "volume": 3400340.0}, {"date": "2020-04-27", "close": 63.49, "volume": 3234507.0}, {"date": "2020-04-28", "close": 67.34, "volume": 3851930.0}, {"date": "2020-04-29", "close": 73.5, "volume": 5191398.0}, {"date": "2020-04-30", "close": 73.17, "volume": 5993424.0}, {"date": "2020-05-01", "close": 66.36, "volume": 6626638.0}, {"date": "2020-05-04", "close": 73.48, "volume": 7575846.0}, {"date": "2020-05-05", "close": 75.2, "volume": 6934417.0}, {"date": "2020-05-06", "close": 71.91, "volume": 5971967.0}, {"date": "2020-05-07", "close": 73.31, "volume": 3588376.0}, {"date": "2020-05-08", "close": 77.06, "volume": 3278985.0}, {"date": "2020-05-11", "close": 76.67, "volume": 3442156.0}, {"date": "2020-05-12", "close": 73.53, "volume": 3117400.0}, {"date": "2020-05-13", "close": 71.03, "volume": 3687456.0}, {"date": "2020-05-14", "close": 71.75, "volume": 3159700.0}, {"date": "2020-05-15", "close": 70.93, "volume": 2830592.0}, {"date": "2020-05-18", "close": 76.28, "volume": 4532558.0}, {"date": "2020-05-19", "close": 75.22, "volume": 3736997.0}, {"date": "2020-05-20", "close": 78.25, "volume": 3501458.0}, {"date": "2020-05-21", "close": 77.09, "volume": 2299484.0}, {"date": "2020-05-22", "close": 76.46, "volume": 2036416.0}, {"date": "2020-05-26", "close": 78.97, "volume": 2747470.0}, {"date": "2020-05-27", "close": 81.73, "volume": 3328408.0}, {"date": "2020-05-28", "close": 78.56, "volume": 4131089.0}, {"date": "2020-05-29", "close": 78.26, "volume": 4305494.0}, {"date": "2020-06-01", "close": 78.83, "volume": 2470640.0}, {"date": "2020-06-02", "close": 81.57, "volume": 3151882.0}, {"date": "2020-06-03", "close": 83.73, "volume": 2562417.0}, {"date": "2020-06-04", "close": 83.13, "volume": 2586649.0}, {"date": "2020-06-05", "close": 87.4, "volume": 3767337.0}, {"date": "2020-06-08", "close": 89.73, "volume": 3355900.0}, {"date": "2020-06-09", "close": 85.67, "volume": 3810238.0}, {"date": "2020-06-10", "close": 84.33, "volume": 3201673.0}, {"date": "2020-06-11", "close": 75.0, "volume": 4387240.0}, {"date": "2020-06-12", "close": 77.26, "volume": 3025939.0}, {"date": "2020-06-15", "close": 75.6, "volume": 4309403.0}, {"date": "2020-06-16", "close": 77.04, "volume": 3419649.0}, {"date": "2020-06-17", "close": 72.88, "volume": 3665501.0}, {"date": "2020-06-18", "close": 76.24, "volume": 3760186.0}, {"date": "2020-06-19", "close": 74.7, "volume": 7484416.0}, {"date": "2020-06-22", "close": 74.4, "volume": 2455728.0}, {"date": "2020-06-23", "close": 74.7, "volume": 2749912.0}, {"date": "2020-06-24", "close": 69.99, "volume": 3560170.0}, {"date": "2020-06-25", "close": 70.07, "volume": 2655162.0}, {"date": "2020-06-26", "close": 68.07, "volume": 3797733.0}, {"date": "2020-06-29", "close": 68.66, "volume": 2365292.0}, {"date": "2020-06-30", "close": 71.9, "volume": 3502936.0}, {"date": "2020-07-01", "close": 69.11, "volume": 2251711.0}, {"date": "2020-07-02", "close": 68.42, "volume": 2624126.0}, {"date": "2020-07-06", "close": 68.09, "volume": 3592368.0}, {"date": "2020-07-07", "close": 64.61, "volume": 3120815.0}, {"date": "2020-07-08", "close": 63.98, "volume": 3798034.0}, {"date": "2020-07-09", "close": 58.98, "volume": 6096188.0}, {"date": "2020-07-10", "close": 61.06, "volume": 4247860.0}, {"date": "2020-07-13", "close": 60.27, "volume": 3481437.0}, {"date": "2020-07-14", "close": 61.96, "volume": 3423297.0}, {"date": "2020-07-15", "close": 65.46, "volume": 3635513.0}, {"date": "2020-07-16", "close": 64.87, "volume": 1857268.0}, {"date": "2020-07-17", "close": 63.84, "volume": 2123470.0}, {"date": "2020-07-20", "close": 62.33, "volume": 2079577.0}, {"date": "2020-07-21", "close": 66.42, "volume": 3242033.0}, {"date": "2020-07-22", "close": 65.25, "volume": 2585748.0}, {"date": "2020-07-23", "close": 65.18, "volume": 2104706.0}, {"date": "2020-07-24", "close": 65.06, "volume": 2040648.0}, {"date": "2020-07-27", "close": 64.59, "volume": 1826579.0}, {"date": "2020-07-28", "close": 63.58, "volume": 2428573.0}, {"date": "2020-07-29", "close": 65.58, "volume": 2449149.0}, {"date": "2020-07-30", "close": 63.09, "volume": 3118401.0}, {"date": "2020-07-31", "close": 62.02, "volume": 5835880.0}, {"date": "2020-08-03", "close": 61.12, "volume": 4331873.0}, {"date": "2020-08-04", "close": 61.85, "volume": 3412611.0}, {"date": "2020-08-05", "close": 61.96, "volume": 4595467.0}, {"date": "2020-08-06", "close": 60.97, "volume": 3187788.0}, {"date": "2020-08-07", "close": 62.87, "volume": 2913999.0}, {"date": "2020-08-10", "close": 64.87, "volume": 3387086.0}, {"date": "2020-08-11", "close": 64.11, "volume": 3544158.0}, {"date": "2020-08-12", "close": 64.41, "volume": 3442555.0}, {"date": "2020-08-13", "close": 62.63, "volume": 2875543.0}, {"date": "2020-08-14", "close": 63.66, "volume": 2638121.0}, {"date": "2020-08-17", "close": 62.36, "volume": 2816430.0}, {"date": "2020-08-18", "close": 61.31, "volume": 2658848.0}, {"date": "2020-08-19", "close": 61.42, "volume": 3100845.0}, {"date": "2020-08-20", "close": 60.97, "volume": 2598679.0}, {"date": "2020-08-21", "close": 60.97, "volume": 3125231.0}, {"date": "2020-08-24", "close": 63.65, "volume": 3011164.0}, {"date": "2020-08-25", "close": 61.63, "volume": 2303863.0}, {"date": "2020-08-26", "close": 60.03, "volume": 3003408.0}, {"date": "2020-08-27", "close": 60.26, "volume": 3160242.0}, {"date": "2020-08-28", "close": 61.79, "volume": 2470843.0}, {"date": "2020-08-31", "close": 58.47, "volume": 3656992.0}, {"date": "2020-09-01", "close": 58.79, "volume": 3195032.0}, {"date": "2020-09-02", "close": 60.05, "volume": 4491722.0}, {"date": "2020-09-03", "close": 59.69, "volume": 3365737.0}, {"date": "2020-09-04", "close": 58.98, "volume": 3420393.0}, {"date": "2020-09-08", "close": 57.96, "volume": 4120005.0}, {"date": "2020-09-09", "close": 57.87, "volume": 3057108.0}, {"date": "2020-09-10", "close": 55.36, "volume": 3100885.0}, {"date": "2020-09-11", "close": 57.07, "volume": 3002097.0}, {"date": "2020-09-14", "close": 58.37, "volume": 2889682.0}, {"date": "2020-09-15", "close": 58.05, "volume": 3397667.0}, {"date": "2020-09-16", "close": 60.51, "volume": 5347858.0}, {"date": "2020-09-17", "close": 60.35, "volume": 4186969.0}, {"date": "2020-09-18", "close": 59.82, "volume": 7292385.0}, {"date": "2020-09-21", "close": 55.92, "volume": 6187532.0}, {"date": "2020-09-22", "close": 55.36, "volume": 4135916.0}, {"date": "2020-09-23", "close": 52.63, "volume": 3725292.0}, {"date": "2020-09-24", "close": 52.85, "volume": 2980966.0}, {"date": "2020-09-25", "close": 52.88, "volume": 2824527.0}, {"date": "2020-09-28", "close": 53.98, "volume": 2126626.0}, {"date": "2020-09-29", "close": 52.19, "volume": 2464654.0}, {"date": "2020-09-30", "close": 51.84, "volume": 2670325.0}, {"date": "2020-10-01", "close": 50.28, "volume": 4047133.0}, {"date": "2020-10-02", "close": 51.06, "volume": 3453476.0}, {"date": "2020-10-05", "close": 52.55, "volume": 2711639.0}, {"date": "2020-10-06", "close": 51.06, "volume": 2926513.0}, {"date": "2020-10-07", "close": 51.93, "volume": 2621494.0}, {"date": "2020-10-08", "close": 53.64, "volume": 2397977.0}, {"date": "2020-10-09", "close": 53.04, "volume": 3185968.0}, {"date": "2020-10-12", "close": 53.46, "volume": 2768995.0}, {"date": "2020-10-13", "close": 51.27, "volume": 2885576.0}, {"date": "2020-10-14", "close": 52.08, "volume": 2112867.0}, {"date": "2020-10-15", "close": 52.51, "volume": 3502154.0}, {"date": "2020-10-16", "close": 50.58, "volume": 2939724.0}, {"date": "2020-10-19", "close": 48.95, "volume": 3683154.0}, {"date": "2020-10-20", "close": 49.59, "volume": 3471831.0}, {"date": "2020-10-21", "close": 48.72, "volume": 3798361.0}, {"date": "2020-10-22", "close": 50.01, "volume": 3408707.0}, {"date": "2020-10-23", "close": 50.48, "volume": 3291382.0}, {"date": "2020-10-26", "close": 48.14, "volume": 3215005.0}, {"date": "2020-10-27", "close": 47.07, "volume": 3525708.0}, {"date": "2020-10-28", "close": 44.22, "volume": 4911672.0}, {"date": "2020-10-29", "close": 45.98, "volume": 4436266.0}, {"date": "2020-10-30", "close": 46.66, "volume": 4579288.0}, {"date": "2020-11-02", "close": 47.96, "volume": 3732559.0}, {"date": "2020-11-03", "close": 47.52, "volume": 3287310.0}, {"date": "2020-11-04", "close": 47.92, "volume": 3709042.0}, {"date": "2020-11-05", "close": 48.19, "volume": 3211571.0}, {"date": "2020-11-06", "close": 46.68, "volume": 3617112.0}, {"date": "2020-11-09", "close": 57.03, "volume": 8912774.0}, {"date": "2020-11-10", "close": 58.14, "volume": 5192434.0}, {"date": "2020-11-11", "close": 58.98, "volume": 4588526.0}, {"date": "2020-11-12", "close": 54.85, "volume": 5079940.0}, {"date": "2020-11-13", "close": 58.76, "volume": 5658371.0}, {"date": "2020-11-16", "close": 62.62, "volume": 6020348.0}, {"date": "2020-11-17", "close": 64.34, "volume": 5370214.0}, {"date": "2020-11-18", "close": 60.75, "volume": 4151026.0}, {"date": "2020-11-19", "close": 61.45, "volume": 2673663.0}, {"date": "2020-11-20", "close": 61.59, "volume": 2651716.0}, {"date": "2020-11-23", "close": 65.84, "volume": 4506466.0}, {"date": "2020-11-24", "close": 67.72, "volume": 4208532.0}, {"date": "2020-11-25", "close": 66.26, "volume": 3755886.0}, {"date": "2020-11-27", "close": 65.23, "volume": 1936013.0}, {"date": "2020-11-30", "close": 60.58, "volume": 6423021.0}, {"date": "2020-12-01", "close": 61.88, "volume": 4022000.0}, {"date": "2020-12-02", "close": 64.43, "volume": 4410677.0}, {"date": "2020-12-03", "close": 65.02, "volume": 2732736.0}, {"date": "2020-12-04", "close": 69.32, "volume": 4437462.0}, {"date": "2020-12-07", "close": 67.05, "volume": 3059542.0}, {"date": "2020-12-08", "close": 67.39, "volume": 3050808.0}, {"date": "2020-12-09", "close": 68.77, "volume": 3602172.0}, {"date": "2020-12-10", "close": 70.86, "volume": 3352563.0}, {"date": "2020-12-11", "close": 69.51, "volume": 2557008.0}, {"date": "2020-12-14", "close": 67.19, "volume": 2816386.0}, {"date": "2020-12-15", "close": 68.25, "volume": 3028539.0}, {"date": "2020-12-16", "close": 67.29, "volume": 3395174.0}, {"date": "2020-12-17", "close": 67.17, "volume": 3162471.0}, {"date": "2020-12-18", "close": 66.85, "volume": 8457011.0}, {"date": "2020-12-21", "close": 66.49, "volume": 3479152.0}, {"date": "2020-12-22", "close": 67.51, "volume": 3574303.0}, {"date": "2020-12-23", "close": 69.36, "volume": 2988063.0}, {"date": "2020-12-24", "close": 68.73, "volume": 1295243.0}, {"date": "2020-12-28", "close": 69.33, "volume": 2442348.0}, {"date": "2020-12-29", "close": 68.38, "volume": 3847467.0}, {"date": "2020-12-30", "close": 70.6, "volume": 2906007.0}, {"date": "2020-12-31", "close": 69.94, "volume": 2003500.0}, {"date": "2021-01-04", "close": 69.88, "volume": 2714167.0}, {"date": "2021-01-05", "close": 71.75, "volume": 3907023.0}, {"date": "2021-01-06", "close": 71.22, "volume": 5097922.0}, {"date": "2021-01-07", "close": 71.86, "volume": 2568254.0}, {"date": "2021-01-08", "close": 70.71, "volume": 2683622.0}, {"date": "2021-01-11", "close": 72.27, "volume": 4944577.0}, {"date": "2021-01-12", "close": 73.74, "volume": 2649654.0}, {"date": "2021-01-13", "close": 71.77, "volume": 2520582.0}, {"date": "2021-01-14", "close": 74.14, "volume": 3028678.0}, {"date": "2021-01-15", "close": 71.74, "volume": 3413699.0}, {"date": "2021-01-19", "close": 74.78, "volume": 2976262.0}, {"date": "2021-01-20", "close": 75.39, "volume": 2566771.0}, {"date": "2021-01-21", "close": 73.16, "volume": 2698745.0}, {"date": "2021-01-22", "close": 72.55, "volume": 2563594.0}, {"date": "2021-01-25", "close": 72.08, "volume": 3003634.0}, {"date": "2021-01-26", "close": 71.31, "volume": 2056790.0}, {"date": "2021-01-27", "close": 71.2, "volume": 3080395.0}, {"date": "2021-01-28", "close": 71.45, "volume": 2654497.0}, {"date": "2021-01-29", "close": 67.8, "volume": 5732821.0}, {"date": "2021-02-01", "close": 67.38, "volume": 2968958.0}, {"date": "2021-02-02", "close": 68.66, "volume": 2324929.0}, {"date": "2021-02-03", "close": 71.29, "volume": 2599046.0}, {"date": "2021-02-04", "close": 71.93, "volume": 1997224.0}, {"date": "2021-02-05", "close": 72.04, "volume": 2466668.0}, {"date": "2021-02-08", "close": 75.79, "volume": 2678792.0}, {"date": "2021-02-09", "close": 74.53, "volume": 2644898.0}, {"date": "2021-02-10", "close": 76.72, "volume": 2231573.0}, {"date": "2021-02-11", "close": 77.24, "volume": 2307966.0}, {"date": "2021-02-12", "close": 77.23, "volume": 1954789.0}, {"date": "2021-02-16", "close": 79.39, "volume": 2763706.0}, {"date": "2021-02-17", "close": 80.64, "volume": 2135756.0}, {"date": "2021-02-18", "close": 80.05, "volume": 2074993.0}, {"date": "2021-02-19", "close": 82.31, "volume": 3401823.0}, {"date": "2021-02-22", "close": 83.96, "volume": 3213866.0}, {"date": "2021-02-23", "close": 85.53, "volume": 2557175.0}, {"date": "2021-02-24", "close": 87.25, "volume": 3540784.0}, {"date": "2021-02-25", "close": 84.64, "volume": 2766973.0}, {"date": "2021-02-26", "close": 83.05, "volume": 4790763.0}, {"date": "2021-03-01", "close": 84.7, "volume": 2231004.0}, {"date": "2021-03-02", "close": 82.27, "volume": 2354128.0}, {"date": "2021-03-03", "close": 83.84, "volume": 2352430.0}, {"date": "2021-03-04", "close": 84.41, "volume": 2829315.0}, {"date": "2021-03-05", "close": 87.35, "volume": 3367091.0}, {"date": "2021-03-08", "close": 88.47, "volume": 2892272.0}, {"date": "2021-03-09", "close": 85.4, "volume": 3497455.0}, {"date": "2021-03-10", "close": 88.44, "volume": 2554660.0}, {"date": "2021-03-11", "close": 87.73, "volume": 2667686.0}, {"date": "2021-03-12", "close": 88.66, "volume": 1864139.0}, {"date": "2021-03-15", "close": 87.84, "volume": 2201089.0}, {"date": "2021-03-16", "close": 84.93, "volume": 3063951.0}, {"date": "2021-03-17", "close": 85.46, "volume": 2490304.0}, {"date": "2021-03-18", "close": 81.37, "volume": 3517519.0}, {"date": "2021-03-19", "close": 82.26, "volume": 5098201.0}, {"date": "2021-03-22", "close": 80.58, "volume": 2946131.0}, {"date": "2021-03-23", "close": 78.98, "volume": 3348646.0}, {"date": "2021-03-24", "close": 82.03, "volume": 3417604.0}, {"date": "2021-03-25", "close": 82.44, "volume": 2613343.0}, {"date": "2021-03-26", "close": 84.31, "volume": 2369981.0}, {"date": "2021-03-29", "close": 82.53, "volume": 1880583.0}, {"date": "2021-03-30", "close": 82.31, "volume": 1960584.0}, {"date": "2021-03-31", "close": 81.54, "volume": 2665242.0}, {"date": "2021-04-01", "close": 83.16, "volume": 2732912.0}, {"date": "2021-04-05", "close": 82.06, "volume": 3060213.0}, {"date": "2021-04-06", "close": 80.85, "volume": 2905408.0}, {"date": "2021-04-07", "close": 80.0, "volume": 2707163.0}, {"date": "2021-04-08", "close": 78.42, "volume": 2908528.0}, {"date": "2021-04-09", "close": 79.03, "volume": 3592067.0}, {"date": "2021-04-12", "close": 77.62, "volume": 1846620.0}, {"date": "2021-04-13", "close": 77.62, "volume": 2000604.0}, {"date": "2021-04-14", "close": 79.39, "volume": 2237334.0}, {"date": "2021-04-15", "close": 79.02, "volume": 2143816.0}, {"date": "2021-04-16", "close": 78.69, "volume": 2422272.0}, {"date": "2021-04-19", "close": 77.94, "volume": 2352661.0}, {"date": "2021-04-20", "close": 75.42, "volume": 2283883.0}, {"date": "2021-04-21", "close": 77.02, "volume": 2553179.0}, {"date": "2021-04-22", "close": 74.95, "volume": 2625807.0}, {"date": "2021-04-23", "close": 76.49, "volume": 1993125.0}, {"date": "2021-04-26", "close": 76.5, "volume": 1582120.0}, {"date": "2021-04-27", "close": 78.1, "volume": 1955083.0}, {"date": "2021-04-28", "close": 80.1, "volume": 2670651.0}, {"date": "2021-04-29", "close": 81.12, "volume": 2814464.0}, {"date": "2021-04-30", "close": 80.91, "volume": 3061354.0}, {"date": "2021-05-03", "close": 83.94, "volume": 3078223.0}, {"date": "2021-05-04", "close": 83.03, "volume": 2867576.0}, {"date": "2021-05-05", "close": 84.99, "volume": 2150324.0}, {"date": "2021-05-06", "close": 85.61, "volume": 1661248.0}, {"date": "2021-05-07", "close": 86.04, "volume": 1894905.0}, {"date": "2021-05-10", "close": 85.59, "volume": 2567358.0}, {"date": "2021-05-11", "close": 83.63, "volume": 2450652.0}, {"date": "2021-05-12", "close": 85.34, "volume": 3060622.0}, {"date": "2021-05-13", "close": 84.35, "volume": 2265275.0}, {"date": "2021-05-14", "close": 87.7, "volume": 2818396.0}, {"date": "2021-05-17", "close": 88.7, "volume": 3018538.0}, {"date": "2021-05-18", "close": 86.76, "volume": 2147671.0}, {"date": "2021-05-19", "close": 85.73, "volume": 2669671.0}, {"date": "2021-05-20", "close": 85.1, "volume": 3492282.0}, {"date": "2021-05-21", "close": 84.29, "volume": 2675083.0}, {"date": "2021-05-24", "close": 85.51, "volume": 1683270.0}, {"date": "2021-05-25", "close": 83.23, "volume": 2433243.0}, {"date": "2021-05-26", "close": 83.37, "volume": 2529140.0}, {"date": "2021-05-27", "close": 84.41, "volume": 2903691.0}, {"date": "2021-05-28", "close": 84.22, "volume": 1723076.0}, {"date": "2021-06-01", "close": 86.85, "volume": 3599887.0}, {"date": "2021-06-02", "close": 89.62, "volume": 3142109.0}, {"date": "2021-06-03", "close": 89.21, "volume": 2996085.0}, {"date": "2021-06-04", "close": 91.48, "volume": 3267578.0}, {"date": "2021-06-07", "close": 92.41, "volume": 3160045.0}, {"date": "2021-06-08", "close": 92.56, "volume": 2778097.0}, {"date": "2021-06-09", "close": 92.45, "volume": 3671006.0}, {"date": "2021-06-10", "close": 91.64, "volume": 2248760.0}, {"date": "2021-06-11", "close": 90.97, "volume": 2518630.0}, {"date": "2021-06-14", "close": 91.44, "volume": 2030935.0}, {"date": "2021-06-15", "close": 92.1, "volume": 2450089.0}, {"date": "2021-06-16", "close": 90.74, "volume": 2188577.0}, {"date": "2021-06-17", "close": 86.66, "volume": 3044120.0}, {"date": "2021-06-18", "close": 84.17, "volume": 3990645.0}, {"date": "2021-06-21", "close": 87.35, "volume": 2828442.0}, {"date": "2021-06-22", "close": 87.97, "volume": 2689679.0}, {"date": "2021-06-23", "close": 88.26, "volume": 3452518.0}, {"date": "2021-06-24", "close": 89.69, "volume": 3097473.0}, {"date": "2021-06-25", "close": 90.04, "volume": 8032599.0}, {"date": "2021-06-28", "close": 85.42, "volume": 4141785.0}, {"date": "2021-06-29", "close": 85.11, "volume": 3392691.0}, {"date": "2021-06-30", "close": 85.82, "volume": 3103484.0}, {"date": "2021-07-01", "close": 87.09, "volume": 2358413.0}, {"date": "2021-07-02", "close": 87.9, "volume": 2080322.0}, {"date": "2021-07-06", "close": 84.45, "volume": 6464418.0}, {"date": "2021-07-07", "close": 82.54, "volume": 5109264.0}, {"date": "2021-07-08", "close": 80.79, "volume": 2484306.0}, {"date": "2021-07-09", "close": 82.7, "volume": 2376882.0}, {"date": "2021-07-12", "close": 82.4, "volume": 3251865.0}, {"date": "2021-07-13", "close": 81.65, "volume": 3340560.0}, {"date": "2021-07-14", "close": 78.54, "volume": 4263746.0}, {"date": "2021-07-15", "close": 77.17, "volume": 3481013.0}, {"date": "2021-07-16", "close": 74.48, "volume": 3305414.0}, {"date": "2021-07-19", "close": 70.55, "volume": 5171620.0}, {"date": "2021-07-20", "close": 71.13, "volume": 4956907.0}, {"date": "2021-07-21", "close": 73.76, "volume": 4450187.0}, {"date": "2021-07-22", "close": 72.31, "volume": 2807086.0}, {"date": "2021-07-23", "close": 72.17, "volume": 2126090.0}, {"date": "2021-07-26", "close": 74.32, "volume": 2168139.0}, {"date": "2021-07-27", "close": 74.54, "volume": 1932835.0}, {"date": "2021-07-28", "close": 75.22, "volume": 1957971.0}, {"date": "2021-07-29", "close": 74.78, "volume": 1938356.0}, {"date": "2021-07-30", "close": 73.43, "volume": 3300998.0}, {"date": "2021-08-02", "close": 73.48, "volume": 4061231.0}, {"date": "2021-08-03", "close": 76.07, "volume": 3148671.0}, {"date": "2021-08-04", "close": 71.64, "volume": 4259696.0}, {"date": "2021-08-05", "close": 73.37, "volume": 2183159.0}, {"date": "2021-08-06", "close": 73.96, "volume": 1808025.0}, {"date": "2021-08-09", "close": 73.01, "volume": 2220786.0}, {"date": "2021-08-10", "close": 74.23, "volume": 2823889.0}, {"date": "2021-08-11", "close": 74.41, "volume": 2021356.0}, {"date": "2021-08-12", "close": 74.44, "volume": 1792048.0}, {"date": "2021-08-13", "close": 73.89, "volume": 2214774.0}, {"date": "2021-08-16", "close": 71.85, "volume": 4753318.0}, {"date": "2021-08-17", "close": 69.97, "volume": 3161415.0}, {"date": "2021-08-18", "close": 68.15, "volume": 3895199.0}, {"date": "2021-08-19", "close": 66.27, "volume": 4008930.0}, {"date": "2021-08-20", "close": 65.95, "volume": 4518639.0}, {"date": "2021-08-23", "close": 68.8, "volume": 3549901.0}, {"date": "2021-08-24", "close": 70.93, "volume": 3351854.0}, {"date": "2021-08-25", "close": 72.18, "volume": 2229491.0}, {"date": "2021-08-26", "close": 70.68, "volume": 2518503.0}, {"date": "2021-08-27", "close": 72.61, "volume": 2349882.0}, {"date": "2021-08-30", "close": 71.57, "volume": 1790399.0}, {"date": "2021-08-31", "close": 71.09, "volume": 3333522.0}, {"date": "2021-09-01", "close": 69.21, "volume": 3334483.0}, {"date": "2021-09-02", "close": 69.92, "volume": 2336526.0}, {"date": "2021-09-03", "close": 69.62, "volume": 1606198.0}, {"date": "2021-09-07", "close": 68.74, "volume": 2108782.0}, {"date": "2021-09-08", "close": 66.99, "volume": 2498366.0}, {"date": "2021-09-09", "close": 66.74, "volume": 3575665.0}, {"date": "2021-09-10", "close": 66.38, "volume": 2477451.0}, {"date": "2021-09-13", "close": 67.26, "volume": 3545053.0}, {"date": "2021-09-14", "close": 65.24, "volume": 3572503.0}, {"date": "2021-09-15", "close": 66.03, "volume": 4584466.0}, {"date": "2021-09-16", "close": 65.76, "volume": 2426996.0}, {"date": "2021-09-17", "close": 66.02, "volume": 6201971.0}, {"date": "2021-09-20", "close": 64.27, "volume": 2989687.0}, {"date": "2021-09-21", "close": 64.34, "volume": 2170007.0}, {"date": "2021-09-22", "close": 67.01, "volume": 4003699.0}, {"date": "2021-09-23", "close": 68.61, "volume": 2520553.0}, {"date": "2021-09-24", "close": 68.04, "volume": 2424696.0}, {"date": "2021-09-27", "close": 71.13, "volume": 3136273.0}, {"date": "2021-09-28", "close": 70.91, "volume": 3790438.0}, {"date": "2021-09-29", "close": 69.96, "volume": 2352137.0}, {"date": "2021-09-30", "close": 70.03, "volume": 3439043.0}, {"date": "2021-10-01", "close": 72.57, "volume": 2859395.0}, {"date": "2021-10-04", "close": 75.71, "volume": 6311962.0}, {"date": "2021-10-05", "close": 77.35, "volume": 5064952.0}, {"date": "2021-10-06", "close": 78.39, "volume": 4437321.0}, {"date": "2021-10-07", "close": 79.3, "volume": 2746519.0}, {"date": "2021-10-08", "close": 82.13, "volume": 3274088.0}, {"date": "2021-10-11", "close": 82.04, "volume": 2671866.0}, {"date": "2021-10-12", "close": 82.63, "volume": 2217544.0}, {"date": "2021-10-13", "close": 81.87, "volume": 3511912.0}, {"date": "2021-10-14", "close": 82.16, "volume": 2283380.0}, {"date": "2021-10-15", "close": 81.22, "volume": 2093211.0}, {"date": "2021-10-18", "close": 80.87, "volume": 2534548.0}, {"date": "2021-10-19", "close": 82.78, "volume": 2880026.0}, {"date": "2021-10-20", "close": 83.32, "volume": 2016929.0}, {"date": "2021-10-21", "close": 82.73, "volume": 2536207.0}, {"date": "2021-10-22", "close": 82.89, "volume": 1880319.0}, {"date": "2021-10-25", "close": 83.73, "volume": 1939249.0}, {"date": "2021-10-26", "close": 82.22, "volume": 3262743.0}, {"date": "2021-10-27", "close": 77.35, "volume": 5417208.0}, {"date": "2021-10-28", "close": 76.75, "volume": 3379977.0}, {"date": "2021-10-29", "close": 74.78, "volume": 5110922.0}, {"date": "2021-11-01", "close": 78.14, "volume": 5824619.0}, {"date": "2021-11-02", "close": 77.55, "volume": 4552836.0}, {"date": "2021-11-03", "close": 78.94, "volume": 4270800.0}, {"date": "2021-11-04", "close": 76.88, "volume": 2859185.0}, {"date": "2021-11-05", "close": 77.77, "volume": 2682537.0}, {"date": "2021-11-08", "close": 77.99, "volume": 1640797.0}, {"date": "2021-11-09", "close": 79.17, "volume": 2363732.0}, {"date": "2021-11-10", "close": 77.53, "volume": 2910335.0}, {"date": "2021-11-11", "close": 77.87, "volume": 1510504.0}, {"date": "2021-11-12", "close": 77.47, "volume": 2146479.0}, {"date": "2021-11-15", "close": 78.91, "volume": 3720970.0}, {"date": "2021-11-16", "close": 76.99, "volume": 2950027.0}, {"date": "2021-11-17", "close": 74.68, "volume": 2300004.0}, {"date": "2021-11-18", "close": 73.71, "volume": 2550189.0}, {"date": "2021-11-19", "close": 69.64, "volume": 4692548.0}, {"date": "2021-11-22", "close": 72.19, "volume": 3782909.0}, {"date": "2021-11-23", "close": 73.83, "volume": 3452545.0}, {"date": "2021-11-24", "close": 73.87, "volume": 2305228.0}, {"date": "2021-11-26", "close": 69.25, "volume": 5044544.0}, {"date": "2021-11-29", "close": 69.86, "volume": 3400458.0}, {"date": "2021-11-30", "close": 69.17, "volume": 5819951.0}, {"date": "2021-12-01", "close": 68.67, "volume": 3978361.0}, {"date": "2021-12-02", "close": 71.38, "volume": 3617488.0}, {"date": "2021-12-03", "close": 70.0, "volume": 3219673.0}, {"date": "2021-12-06", "close": 71.07, "volume": 3866116.0}, {"date": "2021-12-07", "close": 72.48, "volume": 2572870.0}, {"date": "2021-12-08", "close": 71.85, "volume": 1947670.0}, {"date": "2021-12-09", "close": 72.3, "volume": 3913365.0}, {"date": "2021-12-10", "close": 72.52, "volume": 2268847.0}, {"date": "2021-12-13", "close": 69.64, "volume": 2528025.0}, {"date": "2021-12-14", "close": 70.73, "volume": 3360111.0}, {"date": "2021-12-15", "close": 70.52, "volume": 2666139.0}, {"date": "2021-12-16", "close": 70.96, "volume": 2965665.0}, {"date": "2021-12-17", "close": 71.8, "volume": 5988214.0}, {"date": "2021-12-20", "close": 69.43, "volume": 5883195.0}, {"date": "2021-12-21", "close": 72.14, "volume": 5058536.0}, {"date": "2021-12-22", "close": 71.62, "volume": 2320715.0}, {"date": "2021-12-23", "close": 71.9, "volume": 2970139.0}, {"date": "2021-12-27", "close": 72.79, "volume": 2230538.0}, {"date": "2021-12-28", "close": 73.93, "volume": 2317432.0}, {"date": "2021-12-29", "close": 72.85, "volume": 2693249.0}, {"date": "2021-12-30", "close": 72.45, "volume": 2469226.0}, {"date": "2021-12-31", "close": 72.46, "volume": 2317845.0}, {"date": "2022-01-03", "close": 75.74, "volume": 3710593.0}, {"date": "2022-01-04", "close": 78.57, "volume": 4484384.0}, {"date": "2022-01-05", "close": 78.32, "volume": 4196435.0}, {"date": "2022-01-06", "close": 80.48, "volume": 3631368.0}, {"date": "2022-01-07", "close": 81.96, "volume": 3770954.0}, {"date": "2022-01-10", "close": 83.86, "volume": 5816288.0}, {"date": "2022-01-11", "close": 86.15, "volume": 4409607.0}, {"date": "2022-01-12", "close": 86.3, "volume": 4263350.0}, {"date": "2022-01-13", "close": 86.78, "volume": 3706627.0}, {"date": "2022-01-14", "close": 88.58, "volume": 3389739.0}, {"date": "2022-01-18", "close": 88.66, "volume": 3865032.0}, {"date": "2022-01-19", "close": 87.24, "volume": 3086642.0}, {"date": "2022-01-20", "close": 85.5, "volume": 2943521.0}, {"date": "2022-01-21", "close": 83.44, "volume": 3592736.0}, {"date": "2022-01-24", "close": 82.83, "volume": 3804943.0}, {"date": "2022-01-25", "close": 85.96, "volume": 3122822.0}, {"date": "2022-01-26", "close": 85.05, "volume": 3907904.0}, {"date": "2022-01-27", "close": 85.82, "volume": 3920073.0}, {"date": "2022-01-28", "close": 84.25, "volume": 6743044.0}, {"date": "2022-01-31", "close": 84.79, "volume": 3778707.0}, {"date": "2022-02-01", "close": 87.66, "volume": 3360113.0}, {"date": "2022-02-02", "close": 87.7, "volume": 4159524.0}, {"date": "2022-02-03", "close": 87.22, "volume": 2829436.0}, {"date": "2022-02-04", "close": 88.84, "volume": 3256318.0}, {"date": "2022-02-07", "close": 90.29, "volume": 4104940.0}, {"date": "2022-02-08", "close": 88.82, "volume": 3048413.0}, {"date": "2022-02-09", "close": 89.45, "volume": 2605879.0}, {"date": "2022-02-10", "close": 89.46, "volume": 2660235.0}, {"date": "2022-02-11", "close": 93.2, "volume": 4821312.0}, {"date": "2022-02-14", "close": 90.52, "volume": 3951794.0}, {"date": "2022-02-15", "close": 88.42, "volume": 3397421.0}, {"date": "2022-02-16", "close": 88.3, "volume": 3426275.0}, {"date": "2022-02-17", "close": 87.04, "volume": 2670670.0}, {"date": "2022-02-18", "close": 85.07, "volume": 2487999.0}, {"date": "2022-02-22", "close": 84.1, "volume": 3562070.0}, {"date": "2022-02-23", "close": 83.98, "volume": 3261776.0}, {"date": "2022-02-24", "close": 83.48, "volume": 3774956.0}, {"date": "2022-02-25", "close": 84.69, "volume": 2999728.0}, {"date": "2022-02-28", "close": 84.24, "volume": 4639411.0}, {"date": "2022-03-01", "close": 82.17, "volume": 5324468.0}, {"date": "2022-03-02", "close": 84.31, "volume": 3644171.0}, {"date": "2022-03-03", "close": 83.0, "volume": 3894272.0}, {"date": "2022-03-04", "close": 84.3, "volume": 4031564.0}, {"date": "2022-03-07", "close": 82.6, "volume": 6183515.0}, {"date": "2022-03-08", "close": 84.31, "volume": 16579770.0}, {"date": "2022-03-09", "close": 79.35, "volume": 14161440.0}, {"date": "2022-03-10", "close": 81.21, "volume": 10788650.0}, {"date": "2022-03-11", "close": 80.77, "volume": 7198196.0}, {"date": "2022-03-14", "close": 78.27, "volume": 5807218.0}, {"date": "2022-03-15", "close": 75.34, "volume": 5925274.0}, {"date": "2022-03-16", "close": 76.5, "volume": 4031763.0}, {"date": "2022-03-17", "close": 77.55, "volume": 4840517.0}, {"date": "2022-03-18", "close": 78.76, "volume": 8269590.0}, {"date": "2022-03-21", "close": 80.63, "volume": 4278933.0}, {"date": "2022-03-22", "close": 79.79, "volume": 3541669.0}, {"date": "2022-03-23", "close": 80.27, "volume": 3446740.0}, {"date": "2022-03-24", "close": 81.12, "volume": 3946908.0}, {"date": "2022-03-25", "close": 83.85, "volume": 4292803.0}, {"date": "2022-03-28", "close": 82.29, "volume": 4214582.0}, {"date": "2022-03-29", "close": 83.47, "volume": 3546041.0}, {"date": "2022-03-30", "close": 87.44, "volume": 4512742.0}, {"date": "2022-03-31", "close": 86.39, "volume": 4830844.0}, {"date": "2022-04-01", "close": 85.96, "volume": 3204443.0}, {"date": "2022-04-04", "close": 86.67, "volume": 2411213.0}, {"date": "2022-04-05", "close": 85.91, "volume": 3003192.0}, {"date": "2022-04-06", "close": 85.68, "volume": 2563332.0}, {"date": "2022-04-07", "close": 83.08, "volume": 7514565.0}, {"date": "2022-04-08", "close": 84.25, "volume": 4686321.0}, {"date": "2022-04-11", "close": 82.49, "volume": 3973778.0}, {"date": "2022-04-12", "close": 81.97, "volume": 2943935.0}, {"date": "2022-04-13", "close": 83.14, "volume": 2659557.0}, {"date": "2022-04-14", "close": 82.85, "volume": 3014970.0}, {"date": "2022-04-18", "close": 87.16, "volume": 3679643.0}, {"date": "2022-04-19", "close": 89.55, "volume": 5120868.0}, {"date": "2022-04-20", "close": 88.87, "volume": 2816570.0}, {"date": "2022-04-21", "close": 85.95, "volume": 4574045.0}, {"date": "2022-04-22", "close": 83.62, "volume": 3458606.0}, {"date": "2022-04-25", "close": 81.02, "volume": 5577452.0}, {"date": "2022-04-26", "close": 81.88, "volume": 4847004.0}, {"date": "2022-04-27", "close": 83.01, "volume": 4482569.0}, {"date": "2022-04-28", "close": 87.21, "volume": 4230647.0}, {"date": "2022-04-29", "close": 86.76, "volume": 6279911.0}, {"date": "2022-05-02", "close": 89.18, "volume": 4280420.0}, {"date": "2022-05-03", "close": 90.79, "volume": 4291951.0}, {"date": "2022-05-04", "close": 96.17, "volume": 5874760.0}, {"date": "2022-05-05", "close": 94.52, "volume": 5448472.0}, {"date": "2022-05-06", "close": 96.36, "volume": 4093630.0}, {"date": "2022-05-09", "close": 89.48, "volume": 5173001.0}, {"date": "2022-05-10", "close": 89.57, "volume": 4186095.0}, {"date": "2022-05-11", "close": 91.2, "volume": 2981776.0}, {"date": "2022-05-12", "close": 91.19, "volume": 3910836.0}, {"date": "2022-05-13", "close": 94.6, "volume": 3328982.0}, {"date": "2022-05-16", "close": 97.08, "volume": 4561899.0}, {"date": "2022-05-17", "close": 97.72, "volume": 3747194.0}, {"date": "2022-05-18", "close": 95.52, "volume": 4002610.0}, {"date": "2022-05-19", "close": 95.33, "volume": 4660644.0}, {"date": "2022-05-20", "close": 93.79, "volume": 3838918.0}, {"date": "2022-05-23", "close": 95.08, "volume": 4220538.0}, {"date": "2022-05-24", "close": 96.77, "volume": 3076311.0}, {"date": "2022-05-25", "close": 99.08, "volume": 3422128.0}, {"date": "2022-05-26", "close": 98.68, "volume": 3262709.0}, {"date": "2022-05-27", "close": 101.73, "volume": 3621395.0}, {"date": "2022-05-31", "close": 100.81, "volume": 5541811.0}, {"date": "2022-06-01", "close": 103.18, "volume": 4086093.0}, {"date": "2022-06-02", "close": 103.0, "volume": 3031652.0}, {"date": "2022-06-03", "close": 104.46, "volume": 2940164.0}, {"date": "2022-06-06", "close": 106.02, "volume": 3046037.0}, {"date": "2022-06-07", "close": 109.92, "volume": 3477600.0}, {"date": "2022-06-08", "close": 110.25, "volume": 3611255.0}, {"date": "2022-06-09", "close": 108.27, "volume": 2947271.0}, {"date": "2022-06-10", "close": 106.31, "volume": 3015314.0}, {"date": "2022-06-13", "close": 101.44, "volume": 4227454.0}, {"date": "2022-06-14", "close": 104.13, "volume": 4522751.0}, {"date": "2022-06-15", "close": 102.38, "volume": 4747321.0}, {"date": "2022-06-16", "close": 96.5, "volume": 6847784.0}, {"date": "2022-06-17", "close": 90.51, "volume": 14918000.0}, {"date": "2022-06-21", "close": 95.98, "volume": 5764941.0}, {"date": "2022-06-22", "close": 90.51, "volume": 5181745.0}, {"date": "2022-06-23", "close": 84.39, "volume": 6160645.0}, {"date": "2022-06-24", "close": 84.2, "volume": 5269760.0}, {"date": "2022-06-27", "close": 87.2, "volume": 3796203.0}, {"date": "2022-06-28", "close": 88.85, "volume": 3791882.0}, {"date": "2022-06-29", "close": 84.58, "volume": 4246324.0}, {"date": "2022-06-30", "close": 81.99, "volume": 4829111.0}, {"date": "2022-07-01", "close": 84.37, "volume": 4093267.0}, {"date": "2022-07-05", "close": 80.39, "volume": 5208565.0}, {"date": "2022-07-06", "close": 79.53, "volume": 4624352.0}, {"date": "2022-07-07", "close": 82.54, "volume": 3711308.0}, {"date": "2022-07-08", "close": 82.01, "volume": 2219375.0}, {"date": "2022-07-11", "close": 81.76, "volume": 2448252.0}, {"date": "2022-07-12", "close": 80.51, "volume": 2565244.0}, {"date": "2022-07-13", "close": 79.65, "volume": 3591348.0}, {"date": "2022-07-14", "close": 78.55, "volume": 4199050.0}, {"date": "2022-07-15", "close": 81.64, "volume": 2792219.0}, {"date": "2022-07-18", "close": 82.75, "volume": 2709757.0}, {"date": "2022-07-19", "close": 85.41, "volume": 2767356.0}, {"date": "2022-07-20", "close": 86.85, "volume": 3590906.0}, {"date": "2022-07-21", "close": 85.21, "volume": 3628248.0}, {"date": "2022-07-22", "close": 84.53, "volume": 2706668.0}, {"date": "2022-07-25", "close": 87.24, "volume": 2756621.0}, {"date": "2022-07-26", "close": 85.95, "volume": 1869994.0}, {"date": "2022-07-27", "close": 88.34, "volume": 2277253.0}, {"date": "2022-07-28", "close": 88.01, "volume": 3257055.0}, {"date": "2022-07-29", "close": 89.0, "volume": 4750396.0}, {"date": "2022-08-01", "close": 87.49, "volume": 2910902.0}, {"date": "2022-08-02", "close": 87.54, "volume": 2455903.0}, {"date": "2022-08-03", "close": 85.51, "volume": 3539718.0}, {"date": "2022-08-04", "close": 82.65, "volume": 2989681.0}, {"date": "2022-08-05", "close": 83.76, "volume": 1796206.0}, {"date": "2022-08-08", "close": 83.8, "volume": 1680224.0}, {"date": "2022-08-09", "close": 85.53, "volume": 2062364.0}, {"date": "2022-08-10", "close": 85.63, "volume": 2191630.0}, {"date": "2022-08-11", "close": 88.33, "volume": 2803166.0}, {"date": "2022-08-12", "close": 90.0, "volume": 2795622.0}, {"date": "2022-08-15", "close": 89.16, "volume": 3082716.0}, {"date": "2022-08-16", "close": 89.36, "volume": 3420056.0}, {"date": "2022-08-17", "close": 89.87, "volume": 3064022.0}, {"date": "2022-08-18", "close": 88.69, "volume": 5465987.0}, {"date": "2022-08-19", "close": 88.44, "volume": 3167509.0}, {"date": "2022-08-22", "close": 88.23, "volume": 2694601.0}, {"date": "2022-08-23", "close": 91.41, "volume": 3128049.0}, {"date": "2022-08-24", "close": 92.37, "volume": 3200709.0}, {"date": "2022-08-25", "close": 93.81, "volume": 2766027.0}, {"date": "2022-08-26", "close": 92.18, "volume": 2750003.0}, {"date": "2022-08-29", "close": 93.2, "volume": 2576596.0}, {"date": "2022-08-30", "close": 90.15, "volume": 2836369.0}, {"date": "2022-08-31", "close": 89.46, "volume": 2841663.0}, {"date": "2022-09-01", "close": 86.33, "volume": 4004399.0}, {"date": "2022-09-02", "close": 88.46, "volume": 2641561.0}, {"date": "2022-09-06", "close": 86.76, "volume": 2556417.0}, {"date": "2022-09-07", "close": 86.32, "volume": 2633167.0}, {"date": "2022-09-08", "close": 85.93, "volume": 2477370.0}, {"date": "2022-09-09", "close": 88.03, "volume": 2476899.0}, {"date": "2022-09-12", "close": 89.56, "volume": 2454498.0}, {"date": "2022-09-13", "close": 86.16, "volume": 3004016.0}, {"date": "2022-09-14", "close": 86.0, "volume": 3872132.0}, {"date": "2022-09-15", "close": 81.87, "volume": 5077630.0}, {"date": "2022-09-16", "close": 80.73, "volume": 6839916.0}, {"date": "2022-09-19", "close": 81.93, "volume": 3124482.0}, {"date": "2022-09-20", "close": 83.22, "volume": 3482761.0}, {"date": "2022-09-21", "close": 81.27, "volume": 2872297.0}, {"date": "2022-09-22", "close": 82.27, "volume": 2963939.0}, {"date": "2022-09-23", "close": 75.99, "volume": 5632447.0}, {"date": "2022-09-26", "close": 74.16, "volume": 4717533.0}, {"date": "2022-09-27", "close": 76.22, "volume": 4147818.0}, {"date": "2022-09-28", "close": 81.4, "volume": 5401123.0}, {"date": "2022-09-29", "close": 80.63, "volume": 3118025.0}, {"date": "2022-09-30", "close": 80.72, "volume": 3259539.0}, {"date": "2022-10-03", "close": 84.58, "volume": 3892029.0}, {"date": "2022-10-04", "close": 90.36, "volume": 5402354.0}, {"date": "2022-10-05", "close": 92.61, "volume": 5443391.0}, {"date": "2022-10-06", "close": 93.36, "volume": 3237499.0}, {"date": "2022-10-07", "close": 92.5, "volume": 3283474.0}, {"date": "2022-10-10", "close": 91.11, "volume": 2785974.0}, {"date": "2022-10-11", "close": 90.34, "volume": 2939553.0}, {"date": "2022-10-12", "close": 92.94, "volume": 2838819.0}, {"date": "2022-10-13", "close": 96.9, "volume": 3690032.0}, {"date": "2022-10-14", "close": 94.1, "volume": 3905281.0}, {"date": "2022-10-17", "close": 95.46, "volume": 3667635.0}, {"date": "2022-10-18", "close": 96.11, "volume": 2756488.0}, {"date": "2022-10-19", "close": 97.95, "volume": 3343521.0}, {"date": "2022-10-20", "close": 97.74, "volume": 3033556.0}, {"date": "2022-10-21", "close": 100.44, "volume": 3260090.0}, {"date": "2022-10-24", "close": 100.4, "volume": 1996080.0}, {"date": "2022-10-25", "close": 100.22, "volume": 2627265.0}, {"date": "2022-10-26", "close": 102.26, "volume": 3172547.0}, {"date": "2022-10-27", "close": 103.56, "volume": 3394346.0}, {"date": "2022-10-28", "close": 104.2, "volume": 3561146.0}, {"date": "2022-10-31", "close": 104.29, "volume": 3581559.0}, {"date": "2022-11-01", "close": 107.38, "volume": 5810757.0}, {"date": "2022-11-02", "close": 103.24, "volume": 3683020.0}, {"date": "2022-11-03", "close": 103.12, "volume": 3073692.0}, {"date": "2022-11-04", "close": 103.48, "volume": 3059218.0}, {"date": "2022-11-07", "close": 105.43, "volume": 3226657.0}, {"date": "2022-11-08", "close": 105.11, "volume": 2488599.0}, {"date": "2022-11-09", "close": 104.09, "volume": 4702312.0}, {"date": "2022-11-10", "close": 106.24, "volume": 3457335.0}, {"date": "2022-11-11", "close": 111.3, "volume": 5586863.0}, {"date": "2022-11-14", "close": 110.26, "volume": 3977366.0}, {"date": "2022-11-15", "close": 111.11, "volume": 3785692.0}, {"date": "2022-11-16", "close": 107.68, "volume": 3021877.0}, {"date": "2022-11-17", "close": 109.73, "volume": 2445969.0}, {"date": "2022-11-18", "close": 108.99, "volume": 3696427.0}, {"date": "2022-11-21", "close": 109.03, "volume": 3047236.0}, {"date": "2022-11-22", "close": 112.29, "volume": 3494145.0}, {"date": "2022-11-23", "close": 110.71, "volume": 2662261.0}, {"date": "2022-11-25", "close": 110.78, "volume": 1409419.0}, {"date": "2022-11-28", "close": 107.82, "volume": 3601223.0}, {"date": "2022-11-29", "close": 108.97, "volume": 3854134.0}, {"date": "2022-11-30", "close": 108.44, "volume": 3987279.0}, {"date": "2022-12-01", "close": 108.04, "volume": 3214314.0}, {"date": "2022-12-02", "close": 106.66, "volume": 2675983.0}, {"date": "2022-12-05", "close": 104.15, "volume": 3015204.0}, {"date": "2022-12-06", "close": 103.08, "volume": 3627009.0}, {"date": "2022-12-07", "close": 103.01, "volume": 2817139.0}, {"date": "2022-12-08", "close": 100.9, "volume": 2899713.0}, {"date": "2022-12-09", "close": 98.0, "volume": 3210060.0}, {"date": "2022-12-12", "close": 102.07, "volume": 3692377.0}, {"date": "2022-12-13", "close": 102.13, "volume": 2984029.0}, {"date": "2022-12-14", "close": 101.28, "volume": 2646772.0}, {"date": "2022-12-15", "close": 101.47, "volume": 2445464.0}, {"date": "2022-12-16", "close": 100.64, "volume": 7235170.0}, {"date": "2022-12-19", "close": 100.61, "volume": 2451214.0}, {"date": "2022-12-20", "close": 102.64, "volume": 2442301.0}, {"date": "2022-12-21", "close": 103.35, "volume": 2471941.0}, {"date": "2022-12-22", "close": 100.53, "volume": 2287727.0}, {"date": "2022-12-23", "close": 103.94, "volume": 2216304.0}, {"date": "2022-12-27", "close": 104.58, "volume": 2474864.0}, {"date": "2022-12-28", "close": 102.15, "volume": 1910695.0}, {"date": "2022-12-29", "close": 104.11, "volume": 1827314.0}, {"date": "2022-12-30", "close": 104.08, "volume": 2088915.0}, {"date": "2023-01-03", "close": 101.03, "volume": 2877150.0}, {"date": "2023-01-04", "close": 100.68, "volume": 2959185.0}, {"date": "2023-01-05", "close": 103.02, "volume": 3348430.0}, {"date": "2023-01-06", "close": 105.7, "volume": 3101312.0}, {"date": "2023-01-09", "close": 102.01, "volume": 4707383.0}, {"date": "2023-01-10", "close": 101.57, "volume": 3259164.0}, {"date": "2023-01-11", "close": 101.42, "volume": 3551134.0}, {"date": "2023-01-12", "close": 102.86, "volume": 2231790.0}, {"date": "2023-01-13", "close": 103.03, "volume": 2133215.0}, {"date": "2023-01-17", "close": 102.51, "volume": 2600814.0}, {"date": "2023-01-18", "close": 102.71, "volume": 2908164.0}, {"date": "2023-01-19", "close": 104.38, "volume": 2696925.0}, {"date": "2023-01-20", "close": 106.96, "volume": 2986434.0}, {"date": "2023-01-23", "close": 106.94, "volume": 3070063.0}, {"date": "2023-01-24", "close": 107.01, "volume": 2360475.0}, {"date": "2023-01-25", "close": 108.85, "volume": 2889143.0}, {"date": "2023-01-26", "close": 111.49, "volume": 2723551.0}, {"date": "2023-01-27", "close": 108.73, "volume": 2506688.0}, {"date": "2023-01-30", "close": 106.42, "volume": 3109975.0}, {"date": "2023-01-31", "close": 100.27, "volume": 7890068.0}, {"date": "2023-02-01", "close": 97.99, "volume": 4467782.0}, {"date": "2023-02-02", "close": 98.98, "volume": 4668651.0}, {"date": "2023-02-03", "close": 98.81, "volume": 3525128.0}, {"date": "2023-02-06", "close": 98.08, "volume": 2666327.0}, {"date": "2023-02-07", "close": 102.28, "volume": 3628394.0}, {"date": "2023-02-08", "close": 102.74, "volume": 3683762.0}, {"date": "2023-02-09", "close": 102.11, "volume": 2897444.0}, {"date": "2023-02-10", "close": 107.38, "volume": 3003312.0}, {"date": "2023-02-13", "close": 108.26, "volume": 2608803.0}, {"date": "2023-02-14", "close": 107.95, "volume": 2267541.0}, {"date": "2023-02-15", "close": 106.65, "volume": 2627471.0}, {"date": "2023-02-16", "close": 104.92, "volume": 2876507.0}, {"date": "2023-02-17", "close": 99.54, "volume": 3537586.0}, {"date": "2023-02-21", "close": 99.65, "volume": 2569243.0}, {"date": "2023-02-22", "close": 99.47, "volume": 2087817.0}, {"date": "2023-02-23", "close": 100.35, "volume": 2737977.0}, {"date": "2023-02-24", "close": 102.0, "volume": 3005771.0}, {"date": "2023-02-27", "close": 103.65, "volume": 2699527.0}, {"date": "2023-02-28", "close": 102.56, "volume": 4104526.0}, {"date": "2023-03-01", "close": 107.24, "volume": 4581106.0}, {"date": "2023-03-02", "close": 105.81, "volume": 4644015.0}, {"date": "2023-03-03", "close": 106.02, "volume": 3755760.0}, {"date": "2023-03-06", "close": 103.98, "volume": 4000193.0}, {"date": "2023-03-07", "close": 101.79, "volume": 3119897.0}, {"date": "2023-03-08", "close": 99.31, "volume": 3876430.0}, {"date": "2023-03-09", "close": 101.14, "volume": 5194922.0}, {"date": "2023-03-10", "close": 101.22, "volume": 4367161.0}, {"date": "2023-03-13", "close": 95.52, "volume": 6037714.0}, {"date": "2023-03-14", "close": 97.95, "volume": 3521193.0}, {"date": "2023-03-15", "close": 93.65, "volume": 6810328.0}, {"date": "2023-03-16", "close": 95.05, "volume": 5801948.0}, {"date": "2023-03-17", "close": 94.72, "volume": 10256820.0}, {"date": "2023-03-20", "close": 95.55, "volume": 4692905.0}, {"date": "2023-03-21", "close": 95.55, "volume": 7228894.0}, {"date": "2023-03-22", "close": 94.69, "volume": 3012552.0}, {"date": "2023-03-23", "close": 93.54, "volume": 2856274.0}, {"date": "2023-03-24", "close": 93.73, "volume": 3719072.0}, {"date": "2023-03-27", "close": 96.23, "volume": 3475259.0}, {"date": "2023-03-28", "close": 98.78, "volume": 3350655.0}, {"date": "2023-03-29", "close": 100.28, "volume": 3053583.0}, {"date": "2023-03-30", "close": 99.99, "volume": 2336727.0}, {"date": "2023-03-31", "close": 101.38, "volume": 3920648.0}, {"date": "2023-04-03", "close": 102.91, "volume": 4212311.0}, {"date": "2023-04-04", "close": 98.28, "volume": 4202315.0}, {"date": "2023-04-05", "close": 104.43, "volume": 6353422.0}, {"date": "2023-04-06", "close": 102.84, "volume": 3808311.0}, {"date": "2023-04-10", "close": 104.96, "volume": 2887785.0}, {"date": "2023-04-11", "close": 106.46, "volume": 2484051.0}, {"date": "2023-04-12", "close": 106.03, "volume": 3192466.0}, {"date": "2023-04-13", "close": 106.27, "volume": 2765358.0}, {"date": "2023-04-14", "close": 106.26, "volume": 2111466.0}, {"date": "2023-04-17", "close": 103.92, "volume": 3326842.0}, {"date": "2023-04-18", "close": 104.31, "volume": 2932417.0}, {"date": "2023-04-19", "close": 103.06, "volume": 3676839.0}, {"date": "2023-04-20", "close": 101.25, "volume": 3784393.0}, {"date": "2023-04-21", "close": 100.15, "volume": 3111024.0}, {"date": "2023-04-24", "close": 100.69, "volume": 2897956.0}, {"date": "2023-04-25", "close": 99.32, "volume": 2738676.0}, {"date": "2023-04-26", "close": 99.27, "volume": 2716070.0}, {"date": "2023-04-27", "close": 97.74, "volume": 3132762.0}, {"date": "2023-04-28", "close": 99.0, "volume": 2710485.0}, {"date": "2023-05-01", "close": 98.4, "volume": 2546587.0}, {"date": "2023-05-02", "close": 94.73, "volume": 4207234.0}, {"date": "2023-05-03", "close": 95.95, "volume": 6286041.0}, {"date": "2023-05-04", "close": 92.31, "volume": 4619484.0}, {"date": "2023-05-05", "close": 93.44, "volume": 2720782.0}, {"date": "2023-05-08", "close": 93.96, "volume": 3352863.0}, {"date": "2023-05-09", "close": 93.98, "volume": 3274214.0}, {"date": "2023-05-10", "close": 94.23, "volume": 3323817.0}, {"date": "2023-05-11", "close": 93.4, "volume": 3428605.0}, {"date": "2023-05-12", "close": 93.22, "volume": 2776955.0}, {"date": "2023-05-15", "close": 94.22, "volume": 3344012.0}, {"date": "2023-05-16", "close": 91.89, "volume": 4390724.0}, {"date": "2023-05-17", "close": 94.79, "volume": 3408562.0}, {"date": "2023-05-18", "close": 96.28, "volume": 4404978.0}, {"date": "2023-05-19", "close": 94.94, "volume": 3206527.0}, {"date": "2023-05-22", "close": 95.56, "volume": 2398058.0}, {"date": "2023-05-23", "close": 95.64, "volume": 3113670.0}, {"date": "2023-05-24", "close": 96.56, "volume": 2780433.0}, {"date": "2023-05-25", "close": 95.14, "volume": 3091753.0}, {"date": "2023-05-26", "close": 94.91, "volume": 2442781.0}, {"date": "2023-05-30", "close": 93.59, "volume": 2943571.0}, {"date": "2023-05-31", "close": 91.61, "volume": 4851674.0}, {"date": "2023-06-01", "close": 93.05, "volume": 3100970.0}, {"date": "2023-06-02", "close": 97.03, "volume": 4658623.0}, {"date": "2023-06-05", "close": 96.02, "volume": 2996096.0}, {"date": "2023-06-06", "close": 96.82, "volume": 2888028.0}, {"date": "2023-06-07", "close": 101.05, "volume": 3871062.0}, {"date": "2023-06-08", "close": 99.14, "volume": 3653791.0}, {"date": "2023-06-09", "close": 98.76, "volume": 3247747.0}, {"date": "2023-06-12", "close": 96.78, "volume": 2884111.0}, {"date": "2023-06-13", "close": 96.88, "volume": 2733415.0}, {"date": "2023-06-14", "close": 95.7, "volume": 2297510.0}, {"date": "2023-06-15", "close": 97.02, "volume": 2123043.0}, {"date": "2023-06-16", "close": 97.13, "volume": 4965113.0}, {"date": "2023-06-20", "close": 93.48, "volume": 3274828.0}, {"date": "2023-06-21", "close": 93.28, "volume": 2902845.0}, {"date": "2023-06-22", "close": 90.81, "volume": 3516093.0}, {"date": "2023-06-23", "close": 90.86, "volume": 4192024.0}, {"date": "2023-06-26", "close": 91.52, "volume": 2846011.0}, {"date": "2023-06-27", "close": 92.57, "volume": 3763977.0}, {"date": "2023-06-28", "close": 93.4, "volume": 2574060.0}, {"date": "2023-06-29", "close": 94.53, "volume": 2254388.0}, {"date": "2023-06-30", "close": 95.38, "volume": 2574225.0}, {"date": "2023-07-03", "close": 95.66, "volume": 1348799.0}, {"date": "2023-07-05", "close": 96.13, "volume": 3854909.0}, {"date": "2023-07-06", "close": 95.4, "volume": 4693913.0}, {"date": "2023-07-07", "close": 99.44, "volume": 5340880.0}, {"date": "2023-07-10", "close": 100.33, "volume": 3785248.0}, {"date": "2023-07-11", "close": 101.52, "volume": 3060825.0}, {"date": "2023-07-12", "close": 101.96, "volume": 2374181.0}, {"date": "2023-07-13", "close": 102.58, "volume": 2886437.0}, {"date": "2023-07-14", "close": 100.46, "volume": 2865206.0}, {"date": "2023-07-17", "close": 99.04, "volume": 3078258.0}, {"date": "2023-07-18", "close": 101.16, "volume": 2367543.0}, {"date": "2023-07-19", "close": 102.46, "volume": 3052143.0}, {"date": "2023-07-20", "close": 104.05, "volume": 2520486.0}, {"date": "2023-07-21", "close": 105.73, "volume": 2711753.0}, {"date": "2023-07-24", "close": 106.85, "volume": 3691802.0}, {"date": "2023-07-25", "close": 107.71, "volume": 2744836.0}, {"date": "2023-07-26", "close": 109.59, "volume": 2687565.0}, {"date": "2023-07-27", "close": 108.89, "volume": 2925876.0}, {"date": "2023-07-28", "close": 110.35, "volume": 2141474.0}, {"date": "2023-07-31", "close": 111.55, "volume": 3801275.0}, {"date": "2023-08-01", "close": 112.11, "volume": 2695397.0}, {"date": "2023-08-02", "close": 108.99, "volume": 4888063.0}, {"date": "2023-08-03", "close": 110.41, "volume": 3512340.0}, {"date": "2023-08-04", "close": 110.48, "volume": 2650599.0}, {"date": "2023-08-07", "close": 111.44, "volume": 2982091.0}, {"date": "2023-08-08", "close": 112.68, "volume": 2865139.0}, {"date": "2023-08-09", "close": 114.42, "volume": 3864782.0}, {"date": "2023-08-10", "close": 114.67, "volume": 2587861.0}, {"date": "2023-08-11", "close": 116.64, "volume": 2558962.0}, {"date": "2023-08-14", "close": 114.67, "volume": 3044005.0}, {"date": "2023-08-15", "close": 113.43, "volume": 5087597.0}, {"date": "2023-08-16", "close": 113.27, "volume": 3904400.0}, {"date": "2023-08-17", "close": 113.59, "volume": 4704415.0}, {"date": "2023-08-18", "close": 114.24, "volume": 4896486.0}, {"date": "2023-08-21", "close": 113.33, "volume": 2662829.0}, {"date": "2023-08-22", "close": 112.94, "volume": 2220777.0}, {"date": "2023-08-23", "close": 112.26, "volume": 2027553.0}, {"date": "2023-08-24", "close": 112.39, "volume": 1713642.0}, {"date": "2023-08-25", "close": 113.89, "volume": 2262140.0}, {"date": "2023-08-28", "close": 113.13, "volume": 1702264.0}, {"date": "2023-08-29", "close": 112.69, "volume": 1933180.0}, {"date": "2023-08-30", "close": 113.65, "volume": 2113438.0}, {"date": "2023-08-31", "close": 114.16, "volume": 3086357.0}, {"date": "2023-09-01", "close": 117.17, "volume": 2787680.0}, {"date": "2023-09-05", "close": 116.74, "volume": 2326951.0}, {"date": "2023-09-06", "close": 116.64, "volume": 1764173.0}, {"date": "2023-09-07", "close": 118.75, "volume": 3348859.0}, {"date": "2023-09-08", "close": 122.23, "volume": 4711697.0}, {"date": "2023-09-11", "close": 122.34, "volume": 3105436.0}, {"date": "2023-09-12", "close": 124.28, "volume": 4229642.0}, {"date": "2023-09-13", "close": 123.17, "volume": 2779402.0}, {"date": "2023-09-14", "close": 122.97, "volume": 2526293.0}, {"date": "2023-09-15", "close": 121.03, "volume": 9312919.0}, {"date": "2023-09-18", "close": 122.45, "volume": 2237463.0}, {"date": "2023-09-19", "close": 120.22, "volume": 2970167.0}, {"date": "2023-09-20", "close": 120.07, "volume": 2491645.0}, {"date": "2023-09-21", "close": 119.94, "volume": 2732189.0}, {"date": "2023-09-22", "close": 118.58, "volume": 2427225.0}, {"date": "2023-09-25", "close": 120.26, "volume": 2499087.0}, {"date": "2023-09-26", "close": 119.42, "volume": 2350834.0}, {"date": "2023-09-27", "close": 120.8, "volume": 2793805.0}, {"date": "2023-09-28", "close": 123.38, "volume": 3294259.0}, {"date": "2023-09-29", "close": 120.15, "volume": 2841901.0}, {"date": "2023-10-02", "close": 119.02, "volume": 2445763.0}, {"date": "2023-10-03", "close": 115.63, "volume": 2988368.0}, {"date": "2023-10-04", "close": 110.49, "volume": 4464181.0}, {"date": "2023-10-05", "close": 109.48, "volume": 3206047.0}, {"date": "2023-10-06", "close": 109.19, "volume": 2625538.0}, {"date": "2023-10-09", "close": 111.21, "volume": 2769837.0}, {"date": "2023-10-10", "close": 112.39, "volume": 2662275.0}, {"date": "2023-10-11", "close": 112.13, "volume": 2035924.0}, {"date": "2023-10-12", "close": 110.75, "volume": 1976849.0}, {"date": "2023-10-13", "close": 110.6, "volume": 3393245.0}, {"date": "2023-10-16", "close": 111.78, "volume": 2750191.0}, {"date": "2023-10-17", "close": 113.91, "volume": 2471913.0}, {"date": "2023-10-18", "close": 116.25, "volume": 3249740.0}, {"date": "2023-10-19", "close": 115.19, "volume": 2091534.0}, {"date": "2023-10-20", "close": 113.54, "volume": 2667169.0}, {"date": "2023-10-23", "close": 113.05, "volume": 2463535.0}, {"date": "2023-10-24", "close": 111.93, "volume": 2331660.0}, {"date": "2023-10-25", "close": 110.74, "volume": 2581248.0}, {"date": "2023-10-26", "close": 110.1, "volume": 3517855.0}, {"date": "2023-10-27", "close": 110.93, "volume": 5214890.0}, {"date": "2023-10-30", "close": 112.44, "volume": 3194635.0}, {"date": "2023-10-31", "close": 114.07, "volume": 3618684.0}, {"date": "2023-11-01", "close": 116.09, "volume": 3343079.0}, {"date": "2023-11-02", "close": 118.12, "volume": 2566872.0}, {"date": "2023-11-03", "close": 116.79, "volume": 2524985.0}, {"date": "2023-11-06", "close": 116.85, "volume": 2484723.0}, {"date": "2023-11-07", "close": 113.86, "volume": 2180700.0}, {"date": "2023-11-08", "close": 111.81, "volume": 2898607.0}, {"date": "2023-11-09", "close": 110.63, "volume": 1802213.0}, {"date": "2023-11-10", "close": 113.44, "volume": 2429424.0}, {"date": "2023-11-13", "close": 114.15, "volume": 1487894.0}, {"date": "2023-11-14", "close": 115.02, "volume": 2407969.0}, {"date": "2023-11-15", "close": 115.49, "volume": 3203544.0}, {"date": "2023-11-16", "close": 113.53, "volume": 4559639.0}, {"date": "2023-11-17", "close": 116.37, "volume": 3354387.0}, {"date": "2023-11-20", "close": 118.11, "volume": 2877278.0}, {"date": "2023-11-21", "close": 117.41, "volume": 2039391.0}, {"date": "2023-11-22", "close": 118.01, "volume": 2211968.0}, {"date": "2023-11-24", "close": 118.63, "volume": 1173601.0}, {"date": "2023-11-27", "close": 118.33, "volume": 2447213.0}, {"date": "2023-11-28", "close": 118.0, "volume": 1926431.0}, {"date": "2023-11-29", "close": 122.22, "volume": 6873919.0}, {"date": "2023-11-30", "close": 128.89, "volume": 9147416.0}, {"date": "2023-12-01", "close": 129.7, "volume": 4757297.0}, {"date": "2023-12-04", "close": 128.44, "volume": 4842966.0}, {"date": "2023-12-05", "close": 127.7, "volume": 3484550.0}, {"date": "2023-12-06", "close": 125.0, "volume": 2952137.0}, {"date": "2023-12-07", "close": 124.62, "volume": 3702197.0}, {"date": "2023-12-08", "close": 125.32, "volume": 4102731.0}, {"date": "2023-12-11", "close": 126.41, "volume": 2976836.0}, {"date": "2023-12-12", "close": 125.22, "volume": 3484854.0}, {"date": "2023-12-13", "close": 127.16, "volume": 3054796.0}, {"date": "2023-12-14", "close": 130.11, "volume": 4260304.0}, {"date": "2023-12-15", "close": 129.87, "volume": 9648402.0}, {"date": "2023-12-18", "close": 131.3, "volume": 2987703.0}, {"date": "2023-12-19", "close": 133.8, "volume": 2873140.0}, {"date": "2023-12-20", "close": 134.07, "volume": 3365745.0}, {"date": "2023-12-21", "close": 134.29, "volume": 3235165.0}, {"date": "2023-12-22", "close": 134.06, "volume": 1402176.0}, {"date": "2023-12-26", "close": 135.72, "volume": 1542454.0}, {"date": "2023-12-27", "close": 134.7, "volume": 1798972.0}, {"date": "2023-12-28", "close": 132.84, "volume": 1827485.0}, {"date": "2023-12-29", "close": 133.14, "volume": 2024084.0}, {"date": "2024-01-02", "close": 134.29, "volume": 2500499.0}, {"date": "2024-01-03", "close": 135.75, "volume": 3094793.0}, {"date": "2024-01-04", "close": 135.28, "volume": 3125400.0}, {"date": "2024-01-05", "close": 135.24, "volume": 3126499.0}, {"date": "2024-01-08", "close": 133.85, "volume": 3636586.0}, {"date": "2024-01-09", "close": 133.21, "volume": 2172650.0}, {"date": "2024-01-10", "close": 129.41, "volume": 3619920.0}, {"date": "2024-01-11", "close": 130.28, "volume": 3540003.0}, {"date": "2024-01-12", "close": 132.87, "volume": 2909875.0}, {"date": "2024-01-16", "close": 129.47, "volume": 3169591.0}, {"date": "2024-01-17", "close": 128.27, "volume": 2437029.0}, {"date": "2024-01-18", "close": 127.67, "volume": 2337343.0}, {"date": "2024-01-19", "close": 129.09, "volume": 2880390.0}, {"date": "2024-01-22", "close": 129.66, "volume": 2307871.0}, {"date": "2024-01-23", "close": 131.11, "volume": 2309601.0}, {"date": "2024-01-24", "close": 133.67, "volume": 2649203.0}, {"date": "2024-01-25", "close": 137.65, "volume": 3167705.0}, {"date": "2024-01-26", "close": 140.22, "volume": 3389088.0}, {"date": "2024-01-29", "close": 139.09, "volume": 3099599.0}, {"date": "2024-01-30", "close": 142.41, "volume": 3664664.0}, {"date": "2024-01-31", "close": 144.31, "volume": 8307882.0}, {"date": "2024-02-01", "close": 145.55, "volume": 5090493.0}, {"date": "2024-02-02", "close": 145.47, "volume": 3702262.0}, {"date": "2024-02-05", "close": 147.24, "volume": 2899768.0}, {"date": "2024-02-06", "close": 145.91, "volume": 3323376.0}, {"date": "2024-02-07", "close": 146.53, "volume": 2607825.0}, {"date": "2024-02-08", "close": 146.82, "volume": 4018737.0}, {"date": "2024-02-09", "close": 145.66, "volume": 2889143.0}, {"date": "2024-02-12", "close": 144.45, "volume": 3753922.0}, {"date": "2024-02-13", "close": 145.16, "volume": 3226333.0}, {"date": "2024-02-14", "close": 145.21, "volume": 3086691.0}, {"date": "2024-02-15", "close": 146.37, "volume": 2810921.0}, {"date": "2024-02-16", "close": 143.81, "volume": 2690099.0}, {"date": "2024-02-20", "close": 141.14, "volume": 3483203.0}, {"date": "2024-02-21", "close": 143.55, "volume": 2403109.0}, {"date": "2024-02-22", "close": 146.62, "volume": 2633683.0}, {"date": "2024-02-23", "close": 147.11, "volume": 2189678.0}, {"date": "2024-02-26", "close": 148.31, "volume": 2584665.0}, {"date": "2024-02-27", "close": 145.34, "volume": 2106185.0}, {"date": "2024-02-28", "close": 141.24, "volume": 2594715.0}, {"date": "2024-02-29", "close": 142.51, "volume": 3370261.0}, {"date": "2024-03-01", "close": 144.2, "volume": 2063580.0}, {"date": "2024-03-04", "close": 144.26, "volume": 3479248.0}, {"date": "2024-03-05", "close": 146.1, "volume": 2886752.0}, {"date": "2024-03-06", "close": 146.77, "volume": 3210224.0}, {"date": "2024-03-07", "close": 149.21, "volume": 2947186.0}, {"date": "2024-03-08", "close": 149.34, "volume": 2398568.0}, {"date": "2024-03-11", "close": 149.49, "volume": 3230904.0}, {"date": "2024-03-12", "close": 150.37, "volume": 2367873.0}, {"date": "2024-03-13", "close": 154.47, "volume": 4028633.0}, {"date": "2024-03-14", "close": 154.38, "volume": 3637336.0}, {"date": "2024-03-15", "close": 159.03, "volume": 11725960.0}, {"date": "2024-03-18", "close": 156.76, "volume": 3470618.0}, {"date": "2024-03-19", "close": 156.99, "volume": 2877227.0}, {"date": "2024-03-20", "close": 158.76, "volume": 2389137.0}, {"date": "2024-03-21", "close": 159.08, "volume": 2488073.0}, {"date": "2024-03-22", "close": 159.45, "volume": 2078481.0}, {"date": "2024-03-25", "close": 156.46, "volume": 2306152.0}, {"date": "2024-03-26", "close": 156.6, "volume": 2351431.0}, {"date": "2024-03-27", "close": 158.96, "volume": 2211378.0}, {"date": "2024-03-28", "close": 163.34, "volume": 3177289.0}, {"date": "2024-04-01", "close": 163.34, "volume": 2214137.0}, {"date": "2024-04-02", "close": 169.49, "volume": 2999389.0}, {"date": "2024-04-03", "close": 172.71, "volume": 3210644.0}, {"date": "2024-04-04", "close": 170.68, "volume": 2781083.0}, {"date": "2024-04-05", "close": 170.75, "volume": 2182779.0}, {"date": "2024-04-08", "close": 168.55, "volume": 2624346.0}, {"date": "2024-04-09", "close": 165.41, "volume": 2358126.0}, {"date": "2024-04-10", "close": 165.16, "volume": 1802354.0}, {"date": "2024-04-11", "close": 165.41, "volume": 1997209.0}, {"date": "2024-04-12", "close": 162.49, "volume": 2002433.0}, {"date": "2024-04-15", "close": 160.82, "volume": 1589886.0}, {"date": "2024-04-16", "close": 157.88, "volume": 1864189.0}, {"date": "2024-04-17", "close": 157.25, "volume": 1946768.0}, {"date": "2024-04-18", "close": 153.31, "volume": 2347141.0}, {"date": "2024-04-19", "close": 154.71, "volume": 2760769.0}, {"date": "2024-04-22", "close": 157.05, "volume": 1625543.0}, {"date": "2024-04-23", "close": 158.84, "volume": 1756428.0}, {"date": "2024-04-24", "close": 157.79, "volume": 1944972.0}, {"date": "2024-04-25", "close": 157.24, "volume": 2617534.0}, {"date": "2024-04-26", "close": 151.41, "volume": 4206800.0}, {"date": "2024-04-29", "close": 151.54, "volume": 2823654.0}, {"date": "2024-04-30", "close": 143.21, "volume": 3763934.0}, {"date": "2024-05-01", "close": 140.21, "volume": 2537281.0}, {"date": "2024-05-02", "close": 143.87, "volume": 2310273.0}, {"date": "2024-05-03", "close": 143.61, "volume": 1806203.0}, {"date": "2024-05-06", "close": 145.12, "volume": 2239088.0}, {"date": "2024-05-07", "close": 145.21, "volume": 2212394.0}, {"date": "2024-05-08", "close": 146.94, "volume": 2918980.0}, {"date": "2024-05-09", "close": 147.72, "volume": 2187108.0}, {"date": "2024-05-10", "close": 145.6, "volume": 1808750.0}, {"date": "2024-05-13", "close": 145.08, "volume": 1748028.0}, {"date": "2024-05-14", "close": 144.85, "volume": 1836028.0}, {"date": "2024-05-15", "close": 146.21, "volume": 1870392.0}, {"date": "2024-05-16", "close": 145.85, "volume": 1630510.0}, {"date": "2024-05-17", "close": 147.08, "volume": 1886265.0}, {"date": "2024-05-20", "close": 144.42, "volume": 1969301.0}, {"date": "2024-05-21", "close": 144.14, "volume": 1804347.0}, {"date": "2024-05-22", "close": 142.9, "volume": 2441760.0}, {"date": "2024-05-23", "close": 142.19, "volume": 1696843.0}, {"date": "2024-05-24", "close": 142.68, "volume": 1250654.0}, {"date": "2024-05-28", "close": 142.76, "volume": 1590188.0}, {"date": "2024-05-29", "close": 138.19, "volume": 2221036.0}, {"date": "2024-05-30", "close": 138.39, "volume": 1951202.0}, {"date": "2024-05-31", "close": 142.11, "volume": 3669964.0}, {"date": "2024-06-03", "close": 138.93, "volume": 2345919.0}, {"date": "2024-06-04", "close": 136.99, "volume": 3146978.0}, {"date": "2024-06-05", "close": 137.39, "volume": 2190448.0}, {"date": "2024-06-06", "close": 138.37, "volume": 1567550.0}, {"date": "2024-06-07", "close": 138.07, "volume": 1687292.0}, {"date": "2024-06-10", "close": 138.12, "volume": 1861528.0}, {"date": "2024-06-11", "close": 138.29, "volume": 1692571.0}, {"date": "2024-06-12", "close": 136.01, "volume": 2217708.0}, {"date": "2024-06-13", "close": 137.67, "volume": 3486365.0}, {"date": "2024-06-14", "close": 136.76, "volume": 2107760.0}, {"date": "2024-06-17", "close": 137.29, "volume": 1790833.0}, {"date": "2024-06-18", "close": 135.85, "volume": 2588767.0}, {"date": "2024-06-20", "close": 137.96, "volume": 2740482.0}, {"date": "2024-06-21", "close": 138.09, "volume": 6463625.0}, {"date": "2024-06-24", "close": 138.55, "volume": 1919236.0}, {"date": "2024-06-25", "close": 140.24, "volume": 1935058.0}, {"date": "2024-06-26", "close": 139.78, "volume": 1517679.0}, {"date": "2024-06-27", "close": 139.4, "volume": 1847282.0}, {"date": "2024-06-28", "close": 141.17, "volume": 10211530.0}, {"date": "2024-07-01", "close": 140.93, "volume": 1422906.0}, {"date": "2024-07-02", "close": 140.47, "volume": 2622108.0}, {"date": "2024-07-03", "close": 140.37, "volume": 1081569.0}, {"date": "2024-07-05", "close": 138.4, "volume": 1605457.0}, {"date": "2024-07-08", "close": 135.95, "volume": 1646969.0}, {"date": "2024-07-09", "close": 132.81, "volume": 2594614.0}, {"date": "2024-07-10", "close": 133.97, "volume": 2052311.0}, {"date": "2024-07-11", "close": 136.92, "volume": 1900212.0}, {"date": "2024-07-12", "close": 138.64, "volume": 1810122.0}, {"date": "2024-07-15", "close": 140.07, "volume": 1627444.0}, {"date": "2024-07-16", "close": 139.78, "volume": 1570499.0}, {"date": "2024-07-17", "close": 140.74, "volume": 2074767.0}, {"date": "2024-07-18", "close": 137.7, "volume": 2405653.0}, {"date": "2024-07-19", "close": 138.47, "volume": 1787005.0}, {"date": "2024-07-22", "close": 140.11, "volume": 1688581.0}, {"date": "2024-07-23", "close": 137.07, "volume": 1745908.0}, {"date": "2024-07-24", "close": 138.17, "volume": 1857631.0}, {"date": "2024-07-25", "close": 142.51, "volume": 2014812.0}, {"date": "2024-07-26", "close": 142.21, "volume": 1813784.0}, {"date": "2024-07-29", "close": 140.41, "volume": 2124013.0}, {"date": "2024-07-30", "close": 147.17, "volume": 3978374.0}, {"date": "2024-07-31", "close": 145.48, "volume": 2273919.0}, {"date": "2024-08-01", "close": 140.95, "volume": 3315833.0}, {"date": "2024-08-02", "close": 133.76, "volume": 4078997.0}, {"date": "2024-08-05", "close": 131.64, "volume": 2323705.0}, {"date": "2024-08-06", "close": 133.08, "volume": 2082803.0}, {"date": "2024-08-07", "close": 132.9, "volume": 2146863.0}, {"date": "2024-08-08", "close": 135.42, "volume": 2546719.0}, {"date": "2024-08-09", "close": 135.41, "volume": 2056891.0}, {"date": "2024-08-12", "close": 135.88, "volume": 1576588.0}, {"date": "2024-08-13", "close": 134.66, "volume": 2463341.0}, {"date": "2024-08-14", "close": 137.7, "volume": 2134527.0}, {"date": "2024-08-15", "close": 138.68, "volume": 1935102.0}, {"date": "2024-08-16", "close": 138.92, "volume": 1644456.0}, {"date": "2024-08-19", "close": 139.34, "volume": 1833946.0}, {"date": "2024-08-20", "close": 132.39, "volume": 3026487.0}, {"date": "2024-08-21", "close": 133.88, "volume": 3332333.0}, {"date": "2024-08-22", "close": 133.16, "volume": 1813468.0}, {"date": "2024-08-23", "close": 135.37, "volume": 1911904.0}, {"date": "2024-08-26", "close": 135.23, "volume": 1923589.0}, {"date": "2024-08-27", "close": 134.38, "volume": 1505354.0}, {"date": "2024-08-28", "close": 134.97, "volume": 2070944.0}, {"date": "2024-08-29", "close": 136.5, "volume": 1594193.0}, {"date": "2024-08-30", "close": 140.31, "volume": 3981538.0}, {"date": "2024-09-03", "close": 135.0, "volume": 2845478.0}, {"date": "2024-09-04", "close": 132.29, "volume": 1984375.0}, {"date": "2024-09-05", "close": 128.89, "volume": 3864573.0}, {"date": "2024-09-06", "close": 128.14, "volume": 4244613.0}, {"date": "2024-09-09", "close": 127.97, "volume": 4074618.0}, {"date": "2024-09-10", "close": 126.88, "volume": 4468959.0}, {"date": "2024-09-11", "close": 125.0, "volume": 4052789.0}, {"date": "2024-09-12", "close": 125.72, "volume": 3040951.0}, {"date": "2024-09-13", "close": 126.7, "volume": 2614579.0}, {"date": "2024-09-16", "close": 127.34, "volume": 2908868.0}, {"date": "2024-09-17", "close": 128.3, "volume": 3693587.0}, {"date": "2024-09-18", "close": 130.31, "volume": 2884270.0}, {"date": "2024-09-19", "close": 132.55, "volume": 2744785.0}, {"date": "2024-09-20", "close": 129.97, "volume": 6418532.0}, {"date": "2024-09-23", "close": 131.11, "volume": 3613738.0}, {"date": "2024-09-24", "close": 129.47, "volume": 3661672.0}, {"date": "2024-09-25", "close": 129.85, "volume": 8126658.0}, {"date": "2024-09-26", "close": 130.68, "volume": 4192793.0}, {"date": "2024-09-27", "close": 131.05, "volume": 2564363.0}, {"date": "2024-09-30", "close": 131.45, "volume": 2137531.0}, {"date": "2024-10-01", "close": 132.99, "volume": 2071948.0}, {"date": "2024-10-02", "close": 134.47, "volume": 1925627.0}, {"date": "2024-10-03", "close": 138.93, "volume": 2766819.0}, {"date": "2024-10-04", "close": 138.62, "volume": 2468549.0}, {"date": "2024-10-07", "close": 138.5, "volume": 1813067.0}, {"date": "2024-10-08", "close": 132.33, "volume": 2528856.0}, {"date": "2024-10-09", "close": 134.72, "volume": 1494501.0}, {"date": "2024-10-10", "close": 136.42, "volume": 1416645.0}, {"date": "2024-10-11", "close": 136.35, "volume": 1460749.0}, {"date": "2024-10-14", "close": 135.42, "volume": 1445913.0}, {"date": "2024-10-15", "close": 131.4, "volume": 2338288.0}, {"date": "2024-10-16", "close": 132.31, "volume": 1461788.0}, {"date": "2024-10-17", "close": 133.35, "volume": 2219198.0}, {"date": "2024-10-18", "close": 132.6, "volume": 1712431.0}, {"date": "2024-10-21", "close": 131.32, "volume": 1289056.0}, {"date": "2024-10-22", "close": 131.43, "volume": 1946243.0}, {"date": "2024-10-23", "close": 129.12, "volume": 1850616.0}, {"date": "2024-10-24", "close": 128.49, "volume": 3200004.0}, {"date": "2024-10-25", "close": 128.17, "volume": 1346869.0}, {"date": "2024-10-28", "close": 128.89, "volume": 2509793.0}, {"date": "2024-10-29", "close": 123.27, "volume": 4171280.0}, {"date": "2024-10-30", "close": 122.07, "volume": 3339463.0}, {"date": "2024-10-31", "close": 121.82, "volume": 2700850.0}, {"date": "2024-11-01", "close": 120.01, "volume": 2064468.0}, {"date": "2024-11-04", "close": 121.03, "volume": 2185520.0}, {"date": "2024-11-05", "close": 121.84, "volume": 2078646.0}, {"date": "2024-11-06", "close": 127.9, "volume": 2626150.0}, {"date": "2024-11-07", "close": 126.68, "volume": 1630683.0}, {"date": "2024-11-08", "close": 126.45, "volume": 3126003.0}, {"date": "2024-11-11", "close": 127.94, "volume": 3010410.0}, {"date": "2024-11-12", "close": 127.7, "volume": 2719333.0}, {"date": "2024-11-13", "close": 129.91, "volume": 1962131.0}, {"date": "2024-11-14", "close": 129.76, "volume": 2257239.0}, {"date": "2024-11-15", "close": 130.91, "volume": 2275131.0}, {"date": "2024-11-18", "close": 131.32, "volume": 2357512.0}, {"date": "2024-11-19", "close": 130.94, "volume": 2448689.0}, {"date": "2024-11-20", "close": 131.45, "volume": 2502719.0}, {"date": "2024-11-21", "close": 131.41, "volume": 2218846.0}, {"date": "2024-11-22", "close": 133.27, "volume": 2480779.0}, {"date": "2024-11-25", "close": 133.28, "volume": 4455887.0}, {"date": "2024-11-26", "close": 134.25, "volume": 2705557.0}, {"date": "2024-11-27", "close": 133.35, "volume": 2151868.0}, {"date": "2024-11-29", "close": 133.98, "volume": 1402352.0}, {"date": "2024-12-02", "close": 136.43, "volume": 3319769.0}, {"date": "2024-12-03", "close": 134.48, "volume": 2313642.0}, {"date": "2024-12-04", "close": 130.6, "volume": 2594907.0}, {"date": "2024-12-05", "close": 129.83, "volume": 2928320.0}, {"date": "2024-12-06", "close": 128.68, "volume": 1926127.0}, {"date": "2024-12-09", "close": 130.08, "volume": 3475680.0}, {"date": "2024-12-10", "close": 125.62, "volume": 3124134.0}, {"date": "2024-12-11", "close": 125.33, "volume": 2596835.0}, {"date": "2024-12-12", "close": 123.99, "volume": 2646018.0}, {"date": "2024-12-13", "close": 122.72, "volume": 1825767.0}, {"date": "2024-12-16", "close": 116.29, "volume": 3653325.0}, {"date": "2024-12-17", "close": 115.83, "volume": 3608816.0}, {"date": "2024-12-18", "close": 111.86, "volume": 4211648.0}, {"date": "2024-12-19", "close": 110.35, "volume": 4445032.0}, {"date": "2024-12-20", "close": 110.37, "volume": 8178658.0}, {"date": "2024-12-23", "close": 110.48, "volume": 3365124.0}, {"date": "2024-12-24", "close": 111.58, "volume": 1448581.0}, {"date": "2024-12-26", "close": 112.2, "volume": 1794792.0}, {"date": "2024-12-27", "close": 112.59, "volume": 2615029.0}, {"date": "2024-12-30", "close": 111.99, "volume": 2567496.0}, {"date": "2024-12-31", "close": 113.93, "volume": 2988969.0}, {"date": "2025-01-02", "close": 114.41, "volume": 2538219.0}, {"date": "2025-01-03", "close": 116.09, "volume": 2046020.0}, {"date": "2025-01-06", "close": 115.17, "volume": 2324818.0}, {"date": "2025-01-07", "close": 115.19, "volume": 2526254.0}, {"date": "2025-01-08", "close": 116.25, "volume": 3037168.0}, {"date": "2025-01-10", "close": 113.93, "volume": 4525937.0}, {"date": "2025-01-13", "close": 115.98, "volume": 4153787.0}, {"date": "2025-01-14", "close": 117.27, "volume": 3284040.0}, {"date": "2025-01-15", "close": 119.0, "volume": 2643023.0}, {"date": "2025-01-16", "close": 119.63, "volume": 1985905.0}, {"date": "2025-01-17", "close": 120.53, "volume": 2722263.0}, {"date": "2025-01-21", "close": 120.49, "volume": 3605909.0}, {"date": "2025-01-22", "close": 118.55, "volume": 2166339.0}, {"date": "2025-01-23", "close": 122.62, "volume": 2233073.0}, {"date": "2025-01-24", "close": 121.86, "volume": 2196689.0}, {"date": "2025-01-27", "close": 123.08, "volume": 3030023.0}, {"date": "2025-01-28", "close": 121.18, "volume": 3025444.0}, {"date": "2025-01-29", "close": 122.16, "volume": 1720303.0}, {"date": "2025-01-30", "close": 120.84, "volume": 3878923.0}, {"date": "2025-01-31", "close": 117.87, "volume": 7254055.0}, {"date": "2025-02-03", "close": 117.86, "volume": 5210067.0}, {"date": "2025-02-04", "close": 123.61, "volume": 3756045.0}, {"date": "2025-02-05", "close": 123.32, "volume": 2495329.0}, {"date": "2025-02-06", "close": 120.82, "volume": 3107208.0}, {"date": "2025-02-07", "close": 120.3, "volume": 2262983.0}, {"date": "2025-02-10", "close": 123.71, "volume": 2465214.0}, {"date": "2025-02-11", "close": 129.55, "volume": 7531287.0}, {"date": "2025-02-12", "close": 125.04, "volume": 3896017.0}, {"date": "2025-02-13", "close": 125.54, "volume": 2990327.0}, {"date": "2025-02-14", "close": 128.04, "volume": 3285926.0}, {"date": "2025-02-18", "close": 130.28, "volume": 4402667.0}, {"date": "2025-02-19", "close": 129.96, "volume": 3631196.0}, {"date": "2025-02-20", "close": 131.55, "volume": 3154369.0}, {"date": "2025-02-21", "close": 128.78, "volume": 12517470.0}, {"date": "2025-02-24", "close": 127.08, "volume": 5831162.0}, {"date": "2025-02-25", "close": 126.26, "volume": 2689516.0}, {"date": "2025-02-26", "close": 125.44, "volume": 3947158.0}, {"date": "2025-02-27", "close": 127.41, "volume": 2702003.0}, {"date": "2025-02-28", "close": 129.69, "volume": 5739902.0}, {"date": "2025-03-03", "close": 124.99, "volume": 6055300.0}, {"date": "2025-03-04", "close": 122.29, "volume": 4322558.0}, {"date": "2025-03-05", "close": 119.74, "volume": 4202841.0}, {"date": "2025-03-06", "close": 122.79, "volume": 3058550.0}, {"date": "2025-03-07", "close": 126.18, "volume": 3463709.0}, {"date": "2025-03-10", "close": 126.13, "volume": 3571758.0}, {"date": "2025-03-11", "close": 123.55, "volume": 4125185.0}, {"date": "2025-03-12", "close": 123.98, "volume": 3194510.0}, {"date": "2025-03-13", "close": 122.5, "volume": 5283080.0}, {"date": "2025-03-14", "close": 126.73, "volume": 3469834.0}, {"date": "2025-03-17", "close": 129.19, "volume": 3865474.0}, {"date": "2025-03-18", "close": 128.41, "volume": 2627850.0}, {"date": "2025-03-19", "close": 129.0, "volume": 2194244.0}, {"date": "2025-03-20", "close": 128.82, "volume": 2134235.0}, {"date": "2025-03-21", "close": 125.49, "volume": 4624731.0}, {"date": "2025-03-24", "close": 126.47, "volume": 4032787.0}, {"date": "2025-03-25", "close": 125.49, "volume": 2331859.0}, {"date": "2025-03-26", "close": 126.57, "volume": 1714766.0}, {"date": "2025-03-27", "close": 124.72, "volume": 1762268.0}, {"date": "2025-03-28", "close": 121.76, "volume": 2433213.0}, {"date": "2025-03-31", "close": 123.48, "volume": 2179305.0}, {"date": "2025-04-01", "close": 124.35, "volume": 2000927.0}, {"date": "2025-04-02", "close": 124.06, "volume": 2216637.0}, {"date": "2025-04-03", "close": 107.18, "volume": 6785499.0}, {"date": "2025-04-04", "close": 98.81, "volume": 6421249.0}, {"date": "2025-04-07", "close": 96.59, "volume": 5958672.0}, {"date": "2025-04-08", "close": 92.87, "volume": 4682421.0}, {"date": "2025-04-09", "close": 103.13, "volume": 11450700.0}, {"date": "2025-04-10", "close": 96.99, "volume": 4512489.0}, {"date": "2025-04-11", "close": 97.38, "volume": 3572100.0}, {"date": "2025-04-14", "close": 97.82, "volume": 2523995.0}, {"date": "2025-04-15", "close": 96.21, "volume": 2347825.0}, {"date": "2025-04-16", "close": 96.57, "volume": 1951934.0}, {"date": "2025-04-17", "close": 99.1, "volume": 2437257.0}, {"date": "2025-04-21", "close": 97.01, "volume": 2326663.0}, {"date": "2025-04-22", "close": 100.9, "volume": 2908627.0}, {"date": "2025-04-23", "close": 102.78, "volume": 3055122.0}, {"date": "2025-04-24", "close": 104.69, "volume": 2536839.0}, {"date": "2025-04-25", "close": 103.97, "volume": 3056426.0}, {"date": "2025-04-28", "close": 105.78, "volume": 2295516.0}, {"date": "2025-04-29", "close": 106.0, "volume": 1564445.0}, {"date": "2025-04-30", "close": 104.06, "volume": 3211245.0}, {"date": "2025-05-01", "close": 103.46, "volume": 2608634.0}, {"date": "2025-05-02", "close": 107.15, "volume": 2588739.0}, {"date": "2025-05-05", "close": 106.9, "volume": 2710993.0}, {"date": "2025-05-06", "close": 105.39, "volume": 2348535.0}, {"date": "2025-05-07", "close": 105.55, "volume": 1748025.0}, {"date": "2025-05-08", "close": 109.19, "volume": 2679822.0}, {"date": "2025-05-09", "close": 110.92, "volume": 2396924.0}, {"date": "2025-05-12", "close": 118.68, "volume": 4530008.0}, {"date": "2025-05-13", "close": 125.57, "volume": 11117300.0}, {"date": "2025-05-14", "close": 124.7, "volume": 3215898.0}, {"date": "2025-05-15", "close": 124.77, "volume": 2372101.0}, {"date": "2025-05-16", "close": 125.73, "volume": 3242938.0}, {"date": "2025-05-19", "close": 122.18, "volume": 3770026.0}, {"date": "2025-05-20", "close": 120.9, "volume": 2831654.0}, {"date": "2025-05-21", "close": 111.78, "volume": 7211870.0}, {"date": "2025-05-22", "close": 112.98, "volume": 3588339.0}, {"date": "2025-05-23", "close": 113.13, "volume": 2248682.0}, {"date": "2025-05-27", "close": 114.33, "volume": 2832705.0}, {"date": "2025-05-28", "close": 112.77, "volume": 2006680.0}, {"date": "2025-05-29", "close": 114.68, "volume": 2609976.0}, {"date": "2025-05-30", "close": 113.48, "volume": 4559857.0}, {"date": "2025-06-02", "close": 114.28, "volume": 2841393.0}, {"date": "2025-06-03", "close": 115.97, "volume": 2065648.0}, {"date": "2025-06-04", "close": 112.48, "volume": 3686241.0}, {"date": "2025-06-05", "close": 112.23, "volume": 2836579.0}, {"date": "2025-06-06", "close": 114.29, "volume": 2821122.0}, {"date": "2025-06-09", "close": 116.1, "volume": 2803994.0}, {"date": "2025-06-10", "close": 118.7, "volume": 2314736.0}, {"date": "2025-06-11", "close": 120.95, "volume": 2414199.0}, {"date": "2025-06-12", "close": 121.52, "volume": 2442456.0}, {"date": "2025-06-13", "close": 122.15, "volume": 3074949.0}, {"date": "2025-06-16", "close": 123.62, "volume": 4164309.0}, {"date": "2025-06-17", "close": 124.54, "volume": 5513888.0}, {"date": "2025-06-18", "close": 124.82, "volume": 5788636.0}, {"date": "2025-06-20", "close": 124.78, "volume": 8494407.0}, {"date": "2025-06-23", "close": 121.03, "volume": 4503077.0}, {"date": "2025-06-24", "close": 119.46, "volume": 4171302.0}, {"date": "2025-06-25", "close": 119.63, "volume": 2866850.0}, {"date": "2025-06-26", "close": 120.17, "volume": 3066272.0}, {"date": "2025-06-27", "close": 119.25, "volume": 10132730.0}, {"date": "2025-06-30", "close": 119.3, "volume": 2060675.0}, {"date": "2025-07-01", "close": 123.15, "volume": 2731525.0}, {"date": "2025-07-02", "close": 126.46, "volume": 2128468.0}, {"date": "2025-07-03", "close": 127.29, "volume": 1290860.0}, {"date": "2025-07-07", "close": 126.4, "volume": 2091014.0}, {"date": "2025-07-08", "close": 130.0, "volume": 3821506.0}, {"date": "2025-07-09", "close": 130.51, "volume": 3160624.0}, {"date": "2025-07-10", "close": 134.39, "volume": 2711868.0}, {"date": "2025-07-11", "close": 131.71, "volume": 1680021.0}, {"date": "2025-07-14", "close": 129.01, "volume": 1933220.0}, {"date": "2025-07-15", "close": 128.27, "volume": 1995192.0}, {"date": "2025-07-16", "close": 123.67, "volume": 3438405.0}, {"date": "2025-07-17", "close": 125.18, "volume": 2609129.0}, {"date": "2025-07-18", "close": 125.9, "volume": 3256700.0}, {"date": "2025-07-21", "close": 126.05, "volume": 2505373.0}, {"date": "2025-07-22", "close": 126.16, "volume": 2225129.0}, {"date": "2025-07-23", "close": 127.85, "volume": 2281539.0}, {"date": "2025-07-24", "close": 124.32, "volume": 3508238.0}, {"date": "2025-07-25", "close": 124.97, "volume": 3666550.0}, {"date": "2025-07-28", "close": 127.69, "volume": 2690475.0}, {"date": "2025-07-29", "close": 128.41, "volume": 2395738.0}, {"date": "2025-07-30", "close": 124.4, "volume": 3193780.0}, {"date": "2025-07-31", "close": 123.58, "volume": 3926259.0}, {"date": "2025-08-01", "close": 119.6, "volume": 2162494.0}, {"date": "2025-08-04", "close": 121.46, "volume": 2102215.0}, {"date": "2025-08-05", "close": 122.07, "volume": 1512750.0}, {"date": "2025-08-06", "close": 119.84, "volume": 2080758.0}, {"date": "2025-08-07", "close": 119.3, "volume": 1587566.0}, {"date": "2025-08-08", "close": 119.13, "volume": 1694173.0}, {"date": "2025-08-11", "close": 118.37, "volume": 1699625.0}, {"date": "2025-08-12", "close": 120.04, "volume": 1749152.0}, {"date": "2025-08-13", "close": 122.58, "volume": 2359186.0}, {"date": "2025-08-14", "close": 122.73, "volume": 2095643.0}, {"date": "2025-08-15", "close": 123.61, "volume": 2303677.0}, {"date": "2025-08-18", "close": 122.84, "volume": 1858168.0}, {"date": "2025-08-19", "close": 122.17, "volume": 1600468.0}, {"date": "2025-08-20", "close": 123.57, "volume": 1720422.0}, {"date": "2025-08-21", "close": 124.45, "volume": 2174688.0}, {"date": "2025-08-22", "close": 129.94, "volume": 2674117.0}, {"date": "2025-08-25", "close": 129.52, "volume": 2051202.0}, {"date": "2025-08-26", "close": 129.89, "volume": 2777492.0}, {"date": "2025-08-27", "close": 132.62, "volume": 2031923.0}, {"date": "2025-08-28", "close": 132.83, "volume": 1982338.0}, {"date": "2025-08-29", "close": 133.58, "volume": 1530729.0}, {"date": "2025-09-02", "close": 133.84, "volume": 2113980.0}, {"date": "2025-09-03", "close": 130.53, "volume": 2290953.0}, {"date": "2025-09-04", "close": 131.58, "volume": 1832221.0}, {"date": "2025-09-05", "close": 131.55, "volume": 1828616.0}, {"date": "2025-09-08", "close": 130.21, "volume": 2802391.0}, {"date": "2025-09-09", "close": 132.29, "volume": 2830762.0}, {"date": "2025-09-10", "close": 131.42, "volume": 2424723.0}, {"date": "2025-09-11", "close": 132.52, "volume": 2155893.0}, {"date": "2025-09-12", "close": 130.78, "volume": 1380843.0}, {"date": "2025-09-15", "close": 131.18, "volume": 1730320.0}, {"date": "2025-09-16", "close": 133.04, "volume": 1767569.0}, {"date": "2025-09-17", "close": 133.14, "volume": 3287562.0}, {"date": "2025-09-18", "close": 131.35, "volume": 3180381.0}, {"date": "2025-09-19", "close": 129.72, "volume": 9244775.0}, {"date": "2025-09-22", "close": 129.57, "volume": 3362105.0}, {"date": "2025-09-23", "close": 132.28, "volume": 3815635.0}, {"date": "2025-09-24", "close": 136.59, "volume": 3000972.0}, {"date": "2025-09-25", "close": 139.08, "volume": 5158939.0}, {"date": "2025-09-26", "close": 139.46, "volume": 2891069.0}, {"date": "2025-09-29", "close": 137.57, "volume": 2810472.0}, {"date": "2025-09-30", "close": 136.02, "volume": 2240035.0}, {"date": "2025-10-01", "close": 134.59, "volume": 2258532.0}, {"date": "2025-10-02", "close": 134.94, "volume": 1829381.0}, {"date": "2025-10-03", "close": 133.01, "volume": 2000691.0}, {"date": "2025-10-06", "close": 132.92, "volume": 1609952.0}, {"date": "2025-10-07", "close": 132.37, "volume": 1918022.0}, {"date": "2025-10-08", "close": 131.3, "volume": 1772564.0}, {"date": "2025-10-09", "close": 131.09, "volume": 1577050.0}, {"date": "2025-10-10", "close": 126.76, "volume": 1963583.0}, {"date": "2025-10-13", "close": 129.79, "volume": 1219136.0}, {"date": "2025-10-14", "close": 130.84, "volume": 1941314.0}, {"date": "2025-10-15", "close": 129.57, "volume": 1864622.0}, {"date": "2025-10-16", "close": 128.36, "volume": 2161453.0}, {"date": "2025-10-17", "close": 129.27, "volume": 1756900.0}, {"date": "2025-10-20", "close": 130.34, "volume": 1997926.0}, {"date": "2025-10-21", "close": 128.6, "volume": 2315049.0}, {"date": "2025-10-22", "close": 131.4, "volume": 2144748.0}, {"date": "2025-10-23", "close": 135.81, "volume": 2824646.0}, {"date": "2025-10-24", "close": 134.98, "volume": 1697882.0}, {"date": "2025-10-27", "close": 135.42, "volume": 2501817.0}, {"date": "2025-10-28", "close": 133.66, "volume": 2367039.0}, {"date": "2025-10-29", "close": 138.0, "volume": 4455928.0}, {"date": "2025-10-30", "close": 137.07, "volume": 3093927.0}, {"date": "2025-10-31", "close": 136.14, "volume": 1917690.0}, {"date": "2025-11-03", "close": 137.92, "volume": 2636850.0}, {"date": "2025-11-04", "close": 135.75, "volume": 2665553.0}, {"date": "2025-11-05", "close": 135.93, "volume": 2207154.0}, {"date": "2025-11-06", "close": 138.2, "volume": 2074206.0}, {"date": "2025-11-07", "close": 137.95, "volume": 2123965.0}, {"date": "2025-11-10", "close": 138.65, "volume": 1927362.0}, {"date": "2025-11-11", "close": 140.85, "volume": 2215758.0}, {"date": "2025-11-12", "close": 138.02, "volume": 2057815.0}, {"date": "2025-11-13", "close": 139.5, "volume": 2444206.0}, {"date": "2025-11-14", "close": 142.32, "volume": 2634105.0}, {"date": "2025-11-17", "close": 136.65, "volume": 2813228.0}, {"date": "2025-11-18", "close": 138.41, "volume": 2387895.0}, {"date": "2025-11-19", "close": 134.49, "volume": 2927209.0}, {"date": "2025-11-20", "close": 131.99, "volume": 2155228.0}, {"date": "2025-11-21", "close": 133.72, "volume": 2324951.0}, {"date": "2025-11-24", "close": 133.2, "volume": 3034154.0}, {"date": "2025-11-25", "close": 134.13, "volume": 1791598.0}, {"date": "2025-11-26", "close": 134.96, "volume": 1128452.0}, {"date": "2025-11-28", "close": 136.96, "volume": 942731.0}, {"date": "2025-12-01", "close": 139.76, "volume": 2064231.0}, {"date": "2025-12-02", "close": 137.57, "volume": 2037846.0}, {"date": "2025-12-03", "close": 139.85, "volume": 2186601.0}, {"date": "2025-12-04", "close": 139.42, "volume": 2179132.0}, {"date": "2025-12-05", "close": 139.36, "volume": 2346077.0}, {"date": "2025-12-08", "close": 139.06, "volume": 2525909.0}, {"date": "2025-12-09", "close": 139.88, "volume": 1309099.0}, {"date": "2025-12-10", "close": 143.81, "volume": 2110475.0}, {"date": "2025-12-11", "close": 143.43, "volume": 2923550.0}, {"date": "2025-12-12", "close": 141.44, "volume": 1932238.0}, {"date": "2025-12-15", "close": 141.51, "volume": 2992371.0}, {"date": "2025-12-16", "close": 131.78, "volume": 4971410.0}, {"date": "2025-12-17", "close": 131.99, "volume": 4603904.0}, {"date": "2025-12-18", "close": 129.13, "volume": 2677692.0}, {"date": "2025-12-19", "close": 128.89, "volume": 4842574.0}, {"date": "2025-12-22", "close": 128.99, "volume": 1485806.0}, {"date": "2025-12-23", "close": 129.12, "volume": 1708191.0}, {"date": "2025-12-24", "close": 128.41, "volume": 971951.0}, {"date": "2025-12-26", "close": 127.75, "volume": 1317396.0}, {"date": "2025-12-29", "close": 128.59, "volume": 1599692.0}, {"date": "2025-12-30", "close": 129.56, "volume": 1482782.0}, {"date": "2025-12-31", "close": 129.04, "volume": 1339292.0}, {"date": "2026-01-02", "close": 130.57, "volume": 1777165.0}, {"date": "2026-01-05", "close": 139.98, "volume": 4819526.0}, {"date": "2026-01-06", "close": 136.65, "volume": 2996351.0}, {"date": "2026-01-07", "close": 137.88, "volume": 4179487.0}, {"date": "2026-01-08", "close": 144.22, "volume": 2945912.0}, {"date": "2026-01-09", "close": 142.16, "volume": 2710328.0}, {"date": "2026-01-12", "close": 138.85, "volume": 2401431.0}, {"date": "2026-01-13", "close": 137.7, "volume": 2794256.0}, {"date": "2026-01-14", "close": 141.39, "volume": 2309162.0}, {"date": "2026-01-15", "close": 140.01, "volume": 2004993.0}, {"date": "2026-01-16", "close": 138.28, "volume": 2438204.0}, {"date": "2026-01-20", "close": 138.47, "volume": 2128095.0}, {"date": "2026-01-21", "close": 141.64, "volume": 2549432.0}, {"date": "2026-01-22", "close": 141.93, "volume": 2545989.0}, {"date": "2026-01-23", "close": 141.54, "volume": 2046792.0}, {"date": "2026-01-26", "close": 140.39, "volume": 1341659.0}, {"date": "2026-01-27", "close": 140.01, "volume": 1626204.0}, {"date": "2026-01-28", "close": 142.08, "volume": 1676528.0}, {"date": "2026-01-29", "close": 144.08, "volume": 2291065.0}, {"date": "2026-01-30", "close": 143.56, "volume": 1869832.0}, {"date": "2026-02-02", "close": 142.24, "volume": 2607096.0}, {"date": "2026-02-03", "close": 148.09, "volume": 4261516.0}, {"date": "2026-02-04", "close": 154.69, "volume": 4674396.0}, {"date": "2026-02-05", "close": 154.43, "volume": 2501431.0}, {"date": "2026-02-06", "close": 157.8, "volume": 2414620.0}, {"date": "2026-02-09", "close": 157.5, "volume": 2118541.0}, {"date": "2026-02-10", "close": 157.31, "volume": 1536992.0}, {"date": "2026-02-11", "close": 161.5, "volume": 2048391.0}, {"date": "2026-02-12", "close": 156.26, "volume": 2275184.0}, {"date": "2026-02-13", "close": 159.77, "volume": 1806093.0}, {"date": "2026-02-17", "close": 158.16, "volume": 4098397.0}, {"date": "2026-02-18", "close": 157.4, "volume": 2608623.0}, {"date": "2026-02-19", "close": 155.41, "volume": 2301713.0}, {"date": "2026-02-20", "close": 155.75, "volume": 2604329.0}, {"date": "2026-02-23", "close": 154.85, "volume": 2905001.0}, {"date": "2026-02-24", "close": 154.36, "volume": 1712099.0}, {"date": "2026-02-25", "close": 151.91, "volume": 2856661.0}, {"date": "2026-02-26", "close": 152.46, "volume": 2476283.0}, {"date": "2026-02-27", "close": 154.33, "volume": 4251372.0}, {"date": "2026-03-02", "close": 160.18, "volume": 2939487.0}, {"date": "2026-03-03", "close": 159.78, "volume": 2919711.0}, {"date": "2026-03-04", "close": 164.72, "volume": 2823384.0}, {"date": "2026-03-05", "close": 166.44, "volume": 4350130.0}, {"date": "2026-03-06", "close": 165.96, "volume": 3481513.0}, {"date": "2026-03-09", "close": 163.0, "volume": 4719134.0}, {"date": "2026-03-10", "close": 162.5, "volume": 3616432.0}, {"date": "2026-03-11", "close": 169.5, "volume": 3784895.0}, {"date": "2026-03-12", "close": 174.09, "volume": 6527694.0}, {"date": "2026-03-13", "close": 172.74, "volume": 3607149.0}, {"date": "2026-03-16", "close": 173.48, "volume": 3140642.0}, {"date": "2026-03-17", "close": 172.71, "volume": 3685490.0}, {"date": "2026-03-18", "close": 172.74, "volume": 4505826.0}, {"date": "2026-03-19", "close": 178.34, "volume": 5247863.0}, {"date": "2026-03-20", "close": 175.47, "volume": 6069209.0}, {"date": "2026-03-23", "close": 176.76, "volume": 3061111.0}, {"date": "2026-03-24", "close": 184.12, "volume": 4235516.0}, {"date": "2026-03-25", "close": 181.29, "volume": 2658212.0}, {"date": "2026-03-26", "close": 184.01, "volume": 3276081.0}, {"date": "2026-03-27", "close": 188.28, "volume": 3568429.0}, {"date": "2026-03-30", "close": 184.81, "volume": 2805294.0}, {"date": "2026-03-31", "close": 182.18, "volume": 4551745.0}, {"date": "2026-04-01", "close": 175.64, "volume": 5706991.0}, {"date": "2026-04-02", "close": 176.21, "volume": 2947467.0}, {"date": "2026-04-06", "close": 177.33, "volume": 2247672.0}, {"date": "2026-04-07", "close": 174.7, "volume": 3815599.0}, {"date": "2026-04-08", "close": 168.0, "volume": 3781849.0}, {"date": "2026-04-09", "close": 161.07, "volume": 3309653.0}, {"date": "2026-04-10", "close": 159.25, "volume": 2927059.0}, {"date": "2026-04-13", "close": 160.4, "volume": 3222139.0}, {"date": "2026-04-14", "close": 158.76, "volume": 2481173.0}, {"date": "2026-04-15", "close": 161.44, "volume": 2311457.0}, {"date": "2026-04-16", "close": 163.33, "volume": 2480744.0}, {"date": "2026-04-17", "close": 156.37, "volume": 3694416.0}, {"date": "2026-04-20", "close": 155.75, "volume": 2119584.0}, {"date": "2026-04-21", "close": 159.38, "volume": 1807446.0}, {"date": "2026-04-22", "close": 160.65, "volume": 1945784.0}, {"date": "2026-04-23", "close": 159.53, "volume": 2287087.0}, {"date": "2026-04-24", "close": 162.85, "volume": 2434498.0}, {"date": "2026-04-27", "close": 164.1, "volume": 2771426.0}, {"date": "2026-04-28", "close": 165.13, "volume": 2828851.0}, {"date": "2026-04-29", "close": 173.49, "volume": 3756734.0}, {"date": "2026-04-30", "close": 179.15, "volume": 3613548.0}, {"date": "2026-05-01", "close": 176.19, "volume": 2431721.0}, {"date": "2026-05-04", "close": 178.47, "volume": 2368941.0}, {"date": "2026-05-05", "close": 180.26, "volume": 1687776.0}, {"date": "2026-05-06", "close": 171.72, "volume": 2379379.0}, {"date": "2026-05-07", "close": 168.31, "volume": 2477480.0}, {"date": "2026-05-08", "close": 171.56, "volume": 2917678.0}, {"date": "2026-05-11", "close": 175.36, "volume": 2432410.0}, {"date": "2026-05-12", "close": 175.43, "volume": 3256854.0}, {"date": "2026-05-13", "close": 171.82, "volume": 3347001.0}, {"date": "2026-05-14", "close": 171.51, "volume": 2186443.0}, {"date": "2026-05-15", "close": 176.2, "volume": 2066210.0}, {"date": "2026-05-18", "close": 179.8, "volume": 1984138.0}, {"date": "2026-05-19", "close": 182.38, "volume": 2842200.0}, {"date": "2026-05-20", "close": 179.34, "volume": 2240362.0}, {"date": "2026-05-21", "close": 174.05, "volume": 2718401.0}, {"date": "2026-05-22", "close": 177.69, "volume": 1899285.0}, {"date": "2026-05-26", "close": 173.88, "volume": 1748725.0}, {"date": "2026-05-27", "close": 174.63, "volume": 2389073.0}, {"date": "2026-05-28", "close": 176.71, "volume": 2235864.0}, {"date": "2026-05-29", "close": 175.88, "volume": 3299111.0}, {"date": "2026-06-01", "close": 180.24, "volume": 1881281.0}, {"date": "2026-06-02", "close": 182.56, "volume": 1309328.0}, {"date": "2026-06-03", "close": 184.68, "volume": 1846606.0}, {"date": "2026-06-04", "close": 184.14, "volume": 1309822.0}, {"date": "2026-06-05", "close": 183.08, "volume": 2229359.0}, {"date": "2026-06-08", "close": 183.42, "volume": 1938079.0}, {"date": "2026-06-09", "close": 179.0, "volume": 1682402.0}, {"date": "2026-06-10", "close": 181.72, "volume": 2029321.0}, {"date": "2026-06-11", "close": 178.1, "volume": 2035295.0}, {"date": "2026-06-12", "close": 179.45, "volume": 2706708.0}, {"date": "2026-06-15", "close": 173.26, "volume": 3029347.0}, {"date": "2026-06-16", "close": 172.0, "volume": 1802858.0}, {"date": "2026-06-17", "close": 167.17, "volume": 4311264.0}, {"date": "2026-06-18", "close": 166.14, "volume": 5626599.0}, {"date": "2026-06-22", "close": 168.41, "volume": 3796780.0}, {"date": "2026-06-23", "close": 170.34, "volume": 3320204.0}, {"date": "2026-06-24", "close": 168.64, "volume": 3363944.0}, {"date": "2026-06-25", "close": 171.76, "volume": 2785539.0}, {"date": "2026-06-26", "close": 171.65, "volume": 3027489.0}, {"date": "2026-06-29", "close": 174.05, "volume": 2680616.0}, {"date": "2026-06-30", "close": 169.05, "volume": 3668122.0}, {"date": "2026-07-01", "close": 174.5, "volume": 2481464.0}, {"date": "2026-07-02", "close": 176.42, "volume": 1957660.0}, {"date": "2026-07-06", "close": 177.33, "volume": 1921339.0}, {"date": "2026-07-07", "close": 178.84, "volume": 2516789.0}, {"date": "2026-07-08", "close": 187.81, "volume": 3817292.0}, {"date": "2026-07-09", "close": 189.82, "volume": 2599507.0}, {"date": "2026-07-10", "close": 188.36, "volume": 2664498.0}, {"date": "2026-07-13", "close": 198.29, "volume": 3092127.0}, {"date": "2026-07-14", "close": 201.45, "volume": 2853348.0}, {"date": "2026-07-15", "close": 196.16, "volume": 2471343.0}, {"date": "2026-07-16", "close": 201.32, "volume": 2627834.0}, {"date": "2026-07-17", "close": 206.86, "volume": 2363338.0}, {"date": "2026-07-20", "close": 208.8, "volume": 2119652.0}, {"date": "2026-07-21", "close": 212.27, "volume": 2241421.0}, {"date": "2026-07-22", "close": 211.41, "volume": 2584333.0}, {"date": "2026-07-23", "close": 206.98, "volume": 3809027.0}, {"date": "2026-07-24", "close": 206.77, "volume": 1664715.0}, {"date": "2026-07-27", "close": 207.82, "volume": 1935721.0}, {"date": "2026-07-28", "close": 205.85, "volume": 2093098.0}, {"date": "2026-07-29", "close": 206.81, "volume": 2271113.0}, {"date": "2026-07-30", "close": 210.6, "volume": 1982902.0}, {"date": "2026-07-31", "close": 211.68, "volume": 2913538.0}, {"date": "2026-08-03", "close": 206.19, "volume": 1992177.0}, {"date": "2026-08-04", "close": 205.89, "volume": 3489944.0}, {"date": "2026-08-05", "close": 202.55, "volume": 3834182.0}, {"date": "2026-08-06", "close": 205.52, "volume": 2547880.0}, {"date": "2026-08-07", "close": 203.91, "volume": 2909278.0}, {"date": "2026-08-10", "close": 215.52, "volume": 3081314.0}, {"date": "2026-08-11", "close": 224.36, "volume": 2913851.0}, {"date": "2026-08-12", "close": 225.58, "volume": 2575605.0}, {"date": "2026-08-13", "close": 232.61, "volume": 2392517.0}, {"date": "2026-08-14", "close": 233.61, "volume": 2654166.0}], "refreshing": true}