{"ticker": "QQQ", "overview": {"cik": "1067839", "ticker": "QQQ", "name": "INVESCO QQQ TRUST, SERIES 1", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "497K", "date": "2026-06-10", "title": "Form 497K", "accession": "0001193125-26-265096", "price_sensitive": false}, {"form": "497", "date": "2026-06-10", "title": "Form 497", "accession": "0001193125-26-264913", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-06-01", "title": "03312026 QQQ NCSRS", "accession": "0001193125-26-250483", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001067839-26-000024", "price_sensitive": false}, {"form": "497K", "date": "2026-04-30", "title": "Form 497K", "accession": "0001104659-26-052973", "price_sensitive": false}, {"form": "497", "date": "2026-04-30", "title": "Form 497", "accession": "0001104659-26-052905", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-03", "title": "Form N-CEN", "accession": "0001067839-26-000018", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-27", "title": "Form NPORT-P", "accession": "0001067839-26-000016", "price_sensitive": false}, {"form": "40-17G", "date": "2026-01-30", "title": "Form 40-17G", "accession": "0001193125-26-030715", "price_sensitive": false}, {"form": "497J", "date": "2025-12-23", "title": "Form 497J", "accession": "0001104659-25-124031", "price_sensitive": false}, {"form": "497K", "date": "2025-12-19", "title": "Form 497K", "accession": "0001104659-25-123275", "price_sensitive": false}, {"form": "485BPOS", "date": "2025-12-19", "title": "Form 485BPOS", "accession": "0001104659-25-123273", "price_sensitive": false}, {"form": "N-8A/A", "date": "2025-12-19", "title": "Form N-8A/A", "accession": "0001104659-25-123271", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-12-19", "title": "Form DEFA14A", "accession": "0001193125-25-326661", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-12-12", "title": "Form DEFA14A", "accession": "0001193125-25-317441", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-12-11", "title": "Form DEFA14A", "accession": "0001193125-25-316186", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-12-08", "title": "Form DEFA14A", "accession": "0001193125-25-309987", "price_sensitive": false}, {"form": "485BXT", "date": "2025-12-05", "title": "Form 485BXT", "accession": "0001104659-25-118879", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-12-05", "title": "Form DEFA14A", "accession": "0001193125-25-308978", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-12-04", "title": "Form DEFA14A", "accession": "0001193125-25-308243", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-12-03", "title": "Form DEFA14A", "accession": "0001193125-25-306073", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-12-02", "title": "Form DEFA14A", "accession": "0001193125-25-304121", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-11-26", "title": "Form DEFA14A", "accession": "0001193125-25-300808", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-11-26", "title": "Form CORRESP", "accession": "0002071844-25-000557", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-11-25", "title": "Form DEFA14A", "accession": "0001193125-25-297507", "price_sensitive": false}]}, "description": "INVESCO QQQ TRUST, SERIES 1 trades as QQQ on the NASDAQ and is registered in the United States. Privy Trades holds 14 insider filings for the company. The most recent filing on record is dated 14 January 2025.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "QQQ", "has_prices": true, "as_of": "2026-08-07", "last": 723.03, "prev_close": 714.65, "change": 8.379999999999995, "change_pct": 0.011726019729937726, "session_volume": 31070370.0, "vwap_5": 715.8537335867713, "vwap_20": 697.780095840364, "vwap_60": 712.9730378567297, "vwap_250": 629.1057555455067, "high_52w": 746.16, "low_52w": 558.28, "avg_volume_20": 41857520.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-16381620d3364b9a98fd86dd3364c8c5-2", "src": "CONGRESS", "ticker": "QQQ", "cik": "", "company": "Invesco QQQ Trust, Series 1", "company_raw": "Invesco QQQ Trust, Series 1", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman sells QQQ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/16381620-d336-4b9a-98fd-86dd3364c8c5/", "trade_date": "2025-01-14", "timestamp": "2025-01-14", "mins": 947088}, {"id": "HOUSE-2024-20025711-T27", "src": "CONGRESS", "ticker": "QQQ", "cik": "", "company": "Invesco QQQ Trust, Series 1", "company_raw": "oth IRA\nL: US\nD: 40 SHARES OF QQQ @ $457.41\nINVESCO QQQ TR UNIT SER 1", "who": "Hon. C. Scott Franklin", "who_key": "Hon. C. Scott Franklin", "role": "House \u00b7 FL18 \u00b7 other", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. C. Scott Franklin sells QQQ ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf", "trade_date": "2024-08-06", "timestamp": "2024-08-06", "mins": 1178928}, {"id": "HOUSE-2023-20023847-T5", "src": "CONGRESS", "ticker": "QQQ", "cik": "", "company": "Invesco QQQ Trust, Series 1", "company_raw": "0,000\nF S: New\nS O: Fidelity Joint TBE\nJT Invesco QQQ Trust, Series 1", "who": "Hon. C. Scott Franklin", "who_key": "Hon. C. Scott Franklin", "role": "House \u00b7 FL18 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. C. Scott Franklin sells QQQ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023847.pdf", "trade_date": "2023-09-11", "timestamp": "2023-09-11", "mins": 1654128}, {"id": "HOUSE-2023-20022987-T6", "src": "CONGRESS", "ticker": "QQQ", "cik": "", "company": "Invesco QQQ Trust, Series 1", "company_raw": "Fidelity Roth IRA\nL: US\nD: Mutual Fund\nJT Invesco QQQ Trust, Series 1", "who": "Hon. Scott Mr Franklin", "who_key": "Hon. Scott Mr Franklin", "role": "House \u00b7 FL18 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Scott Mr Franklin offloads QQQ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022987.pdf", "trade_date": "2023-04-19", "timestamp": "2023-04-19", "mins": 1862928}, {"id": "HOUSE-2023-20022530-T4", "src": "CONGRESS", "ticker": "QQQ", "cik": "", "company": "Invesco QQQ Trust, Series 1", "company_raw": "ication\nDate\nAmount Cap.\nGains >\n$200?\nJT Invesco QQQ Trust, Series 1", "who": "Hon. Scott Mr Franklin", "who_key": "Hon. Scott Mr Franklin", "role": "House \u00b7 FL18 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Scott Mr Franklin offloads QQQ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022530.pdf", "trade_date": "2023-02-21", "timestamp": "2023-02-21", "mins": 1945008}, {"id": "HOUSE-2023-20022530-T3", "src": "CONGRESS", "ticker": "QQQ", "cik": "", "company": "Invesco QQQ Trust, Series 1", "company_raw": "0,000\nF S: New\nS O: Fidelity Joint TBE\nJT Invesco QQQ Trust, Series 1", "who": "Hon. Scott Mr Franklin", "who_key": "Hon. Scott Mr Franklin", "role": "House \u00b7 FL18 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Scott Mr Franklin offloads QQQ ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022530.pdf", "trade_date": "2023-02-15", "timestamp": "2023-02-15", "mins": 1953648}, {"id": "HOUSE-2022-20021248-T4", "src": "CONGRESS", "ticker": "QQQ", "cik": "", "company": "Invesco QQQ Trust, Series 1", "company_raw": ",001 - $15,000\nF S: New\nS O: Perry IRA\nSP Invesco QQQ Trust, Series 1", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Marjorie Taylor Greene picks up QQQ ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021248.pdf", "trade_date": "2022-06-10", "timestamp": "2022-06-10", "mins": 2313648}, {"id": "SENATE-0985f3bb3c7d4c95984e5acfa9541f94-2", "src": "CONGRESS", "ticker": "QQQ", "cik": "", "company": "Invesco QQQ Trust, Series 1", "company_raw": "Invesco QQQ Trust, Series 1 Option Type: Put Strike price: $285.00 Expires: 03/18/2022", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville buys QQQ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0985f3bb-3c7d-4c95-984e-5acfa9541f94/", "trade_date": "2021-12-29", "timestamp": "2021-12-29", "mins": 2548368}, {"id": "SENATE-9df3fe5321d543a5a632ea804aca39a3-19", "src": "CONGRESS", "ticker": "QQQ", "cik": "", "company": "Invesco QQQ Trust, Series 1", "company_raw": "Invesco QQQ Trust, Series 1 Option Type: Put Strike price: $262.00 Expires: 09/17/2021", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville buys QQQ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9df3fe53-21d5-43a5-a632-ea804aca39a3/", "trade_date": "2021-07-06", "timestamp": "2021-07-06", "mins": 2801808}, {"id": "SENATE-3bdd93407c8c4ed0898ddad3835940d2-98", "src": "CONGRESS", "ticker": "QQQ", "cik": "", "company": "Invesco QQQ Trust, Series 1", "company_raw": "Invesco QQQ Trust Option Type: Put Strike price: $285.00 Expires: 03/18/2022", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads QQQ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/", "trade_date": "2021-04-26", "timestamp": "2021-04-26", "mins": 2904048}, {"id": "SENATE-3bdd93407c8c4ed0898ddad3835940d2-6", "src": "CONGRESS", "ticker": "QQQ", "cik": "", "company": "Invesco QQQ Trust, Series 1", "company_raw": "Invesco QQQ Trust Option Type: Put Strike price: $262.00 Expires: 09/17/2021", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads QQQ ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/", "trade_date": "2021-01-13", "timestamp": "2021-01-13", "mins": 3052368}, {"id": "SENATE-428a100c5ccb4e439a4b959cf8f93eba-9", "src": "CONGRESS", "ticker": "QQQ", "cik": "", "company": "Invesco QQQ Trust, Series 1", "company_raw": "PowerShares QQQ Trust, Ser 1 (NASDAQ)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Patrick J Toomey offloads QQQ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/428a100c-5ccb-4e43-9a4b-959cf8f93eba/", "trade_date": "2015-01-30", "timestamp": "2015-01-30", "mins": 6184368}, {"id": "SENATE-5d2c9affb7fb4128974edb65dd14faf5-0", "src": "CONGRESS", "ticker": "QQQ", "cik": "", "company": "Invesco QQQ Trust, Series 1", "company_raw": "PowerShares QQQ Trust, Series 1 (NASDAQ)", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Sheldon Whitehouse adds QQQ to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5d2c9aff-b7fb-4128-974e-db65dd14faf5/", "trade_date": "2014-10-02", "timestamp": "2014-10-02", "mins": 6357168}, {"id": "SENATE-ef22352751b44cff966ffc2f989d36e8-0", "src": "CONGRESS", "ticker": "QQQ", "cik": "", "company": "Invesco QQQ Trust, Series 1", "company_raw": "PowerShares QQQ Trust, Series 1 (NASDAQ)", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Sheldon Whitehouse adds QQQ to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef223527-51b4-4cff-966f-fc2f989d36e8/", "trade_date": "2014-10-02", "timestamp": "2014-10-02", "mins": 6357168}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Hon. C. Scott Franklin", "who_key": "Hon. C. Scott Franklin", "role": "House \u00b7 FL18 \u00b7 other", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 101002.0, "net": -101002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2024-08-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023847.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2024-08-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf"}}, {"who": "Hon. Scott Mr Franklin", "who_key": "Hon. Scott Mr Franklin", "role": "House \u00b7 FL18 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 52003.0, "net": -52003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022987.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-02-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022530.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2023-02-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022530.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022987.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 16002.0, "net": -14000.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 1001.0, "date": "2021-12-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0985f3bb-3c7d-4c95-984e-5acfa9541f94/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-07-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9df3fe53-21d5-43a5-a632-ea804aca39a3/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-04-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}, {"action": "SELL", "amount": 15001.0, "date": "2021-01-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2021-12-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0985f3bb-3c7d-4c95-984e-5acfa9541f94/"}}, {"who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2022-06-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021248.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2022-06-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021248.pdf"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2014-10-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5d2c9aff-b7fb-4128-974e-db65dd14faf5/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-10-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef223527-51b4-4cff-966f-fc2f989d36e8/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2014-10-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5d2c9aff-b7fb-4128-974e-db65dd14faf5/"}}, {"who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-01-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/428a100c-5ccb-4e43-9a4b-959cf8f93eba/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-01-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/428a100c-5ccb-4e43-9a4b-959cf8f93eba/"}}, {"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/16381620-d336-4b9a-98fd-86dd3364c8c5/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/16381620-d336-4b9a-98fd-86dd3364c8c5/"}}], "activity": [], "announcements": [{"form": "497K", "date": "2026-06-10", "title": "Form 497K", "accession": "0001193125-26-265096", "price_sensitive": false}, {"form": "497", "date": "2026-06-10", "title": "Form 497", "accession": "0001193125-26-264913", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-06-01", "title": "03312026 QQQ NCSRS", "accession": "0001193125-26-250483", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001067839-26-000024", "price_sensitive": false}, {"form": "497K", "date": "2026-04-30", "title": "Form 497K", "accession": "0001104659-26-052973", "price_sensitive": false}, {"form": "497", "date": "2026-04-30", "title": "Form 497", "accession": "0001104659-26-052905", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-03", "title": "Form N-CEN", "accession": "0001067839-26-000018", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-27", "title": "Form NPORT-P", "accession": "0001067839-26-000016", "price_sensitive": false}, {"form": "40-17G", "date": "2026-01-30", "title": "Form 40-17G", "accession": "0001193125-26-030715", "price_sensitive": false}, {"form": "497J", "date": "2025-12-23", "title": "Form 497J", "accession": "0001104659-25-124031", "price_sensitive": false}, {"form": "497K", "date": "2025-12-19", "title": "Form 497K", "accession": "0001104659-25-123275", "price_sensitive": false}, {"form": "485BPOS", "date": "2025-12-19", "title": "Form 485BPOS", "accession": "0001104659-25-123273", "price_sensitive": false}, {"form": "N-8A/A", "date": "2025-12-19", "title": "Form N-8A/A", "accession": "0001104659-25-123271", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-12-19", "title": "Form DEFA14A", "accession": "0001193125-25-326661", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-12-12", "title": "Form DEFA14A", "accession": "0001193125-25-317441", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-12-11", "title": "Form DEFA14A", "accession": "0001193125-25-316186", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-12-08", "title": "Form DEFA14A", "accession": "0001193125-25-309987", "price_sensitive": false}, {"form": "485BXT", "date": "2025-12-05", "title": "Form 485BXT", "accession": "0001104659-25-118879", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-12-05", "title": "Form DEFA14A", "accession": "0001193125-25-308978", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-12-04", "title": "Form DEFA14A", "accession": "0001193125-25-308243", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-12-03", "title": "Form DEFA14A", "accession": "0001193125-25-306073", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-12-02", "title": "Form DEFA14A", "accession": "0001193125-25-304121", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-11-26", "title": "Form DEFA14A", "accession": "0001193125-25-300808", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-11-26", "title": "Form CORRESP", "accession": "0002071844-25-000557", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-11-25", "title": "Form DEFA14A", "accession": "0001193125-25-297507", "price_sensitive": false}], "performance": {"ticker": "QQQ", "has_prices": true, "summary": {"n": 5, "avg": 2.7415491252928135, "win_rate": 1.0, "best": 5.198285469352764, "worst": 0.8005976839745983, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 15001.0, "date": "2022-06-10", "score": 0.0, "ref_price": 288.84, "return": 1.5032197756543417}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-12-29", "score": 0.0, "ref_price": 401.55, "return": 0.8005976839745983}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-07-06", "score": 0.0, "ref_price": 360.19, "return": 1.0073572281295982}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-10-02", "score": 0.0, "ref_price": 116.65, "return": 5.198285469352764}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-10-02", "score": 0.0, "ref_price": 116.65, "return": 5.198285469352764}]}, "price_series": [{"date": "2016-08-08", "close": 116.65, "volume": 12345510.0}, {"date": "2016-08-09", "close": 116.92, "volume": 13244990.0}, {"date": "2016-08-10", "close": 116.62, "volume": 14677300.0}, {"date": "2016-08-11", "close": 117.12, "volume": 12952730.0}, {"date": "2016-08-12", "close": 117.2, "volume": 19362370.0}, {"date": "2016-08-15", "close": 117.7, "volume": 11765700.0}, {"date": "2016-08-16", "close": 117.05, "volume": 14139090.0}, {"date": "2016-08-17", "close": 117.26, "volume": 15968490.0}, {"date": "2016-08-18", "close": 117.29, "volume": 10024100.0}, {"date": "2016-08-19", "close": 117.26, "volume": 18719840.0}, {"date": "2016-08-22", "close": 117.35, "volume": 14496500.0}, {"date": "2016-08-23", "close": 117.56, "volume": 11960470.0}, {"date": "2016-08-24", "close": 116.8, "volume": 17660140.0}, {"date": "2016-08-25", "close": 116.61, "volume": 24245320.0}, {"date": "2016-08-26", "close": 116.78, "volume": 23889340.0}, {"date": "2016-08-29", "close": 116.94, "volume": 11174780.0}, {"date": "2016-08-30", "close": 116.56, "volume": 19837040.0}, {"date": "2016-08-31", "close": 116.44, "volume": 16068760.0}, {"date": "2016-09-01", "close": 116.74, "volume": 20936680.0}, {"date": "2016-09-02", "close": 117.12, "volume": 18082250.0}, {"date": "2016-09-06", "close": 117.85, "volume": 18502030.0}, {"date": "2016-09-07", "close": 117.92, "volume": 17532760.0}, {"date": "2016-09-08", "close": 117.23, "volume": 20101830.0}, {"date": "2016-09-09", "close": 114.28, "volume": 50496340.0}, {"date": "2016-09-12", "close": 116.33, "volume": 39558520.0}, {"date": "2016-09-13", "close": 115.29, "volume": 45838390.0}, {"date": "2016-09-14", "close": 115.84, "volume": 28147200.0}, {"date": "2016-09-15", "close": 117.64, "volume": 38796350.0}, {"date": "2016-09-16", "close": 117.29, "volume": 27590030.0}, {"date": "2016-09-19", "close": 116.78, "volume": 16211280.0}, {"date": "2016-09-20", "close": 117.0, "volume": 18042080.0}, {"date": "2016-09-21", "close": 118.15, "volume": 31487710.0}, {"date": "2016-09-22", "close": 119.09, "volume": 22575270.0}, {"date": "2016-09-23", "close": 118.33, "volume": 22195130.0}, {"date": "2016-09-26", "close": 117.34, "volume": 16387330.0}, {"date": "2016-09-27", "close": 118.5, "volume": 18672990.0}, {"date": "2016-09-28", "close": 118.7, "volume": 14768690.0}, {"date": "2016-09-29", "close": 117.84, "volume": 27138670.0}, {"date": "2016-09-30", "close": 118.72, "volume": 25337630.0}, {"date": "2016-10-03", "close": 118.55, "volume": 19189520.0}, {"date": "2016-10-04", "close": 118.37, "volume": 21227720.0}, {"date": "2016-10-05", "close": 118.79, "volume": 14461890.0}, {"date": "2016-10-06", "close": 118.73, "volume": 11926200.0}, {"date": "2016-10-07", "close": 118.47, "volume": 19979450.0}, {"date": "2016-10-10", "close": 119.22, "volume": 19674040.0}, {"date": "2016-10-11", "close": 117.52, "volume": 27735200.0}, {"date": "2016-10-12", "close": 117.42, "volume": 14216810.0}, {"date": "2016-10-13", "close": 117.0, "volume": 22674980.0}, {"date": "2016-10-14", "close": 117.14, "volume": 21305040.0}, {"date": "2016-10-17", "close": 116.82, "volume": 14143310.0}, {"date": "2016-10-18", "close": 117.86, "volume": 19250530.0}, {"date": "2016-10-19", "close": 117.85, "volume": 13681110.0}, {"date": "2016-10-20", "close": 117.71, "volume": 18087500.0}, {"date": "2016-10-21", "close": 118.15, "volume": 15695890.0}, {"date": "2016-10-24", "close": 119.57, "volume": 19130070.0}, {"date": "2016-10-25", "close": 119.19, "volume": 20259080.0}, {"date": "2016-10-26", "close": 118.38, "volume": 20445470.0}, {"date": "2016-10-27", "close": 117.84, "volume": 19028180.0}, {"date": "2016-10-28", "close": 117.1, "volume": 35292290.0}, {"date": "2016-10-31", "close": 116.99, "volume": 18726820.0}, {"date": "2016-11-01", "close": 116.11, "volume": 23455500.0}, {"date": "2016-11-02", "close": 115.18, "volume": 26465710.0}, {"date": "2016-11-03", "close": 114.05, "volume": 36157570.0}, {"date": "2016-11-04", "close": 113.65, "volume": 26961060.0}, {"date": "2016-11-07", "close": 116.35, "volume": 26547620.0}, {"date": "2016-11-08", "close": 117.11, "volume": 20522090.0}, {"date": "2016-11-09", "close": 117.65, "volume": 70125120.0}, {"date": "2016-11-10", "close": 115.75, "volume": 72716840.0}, {"date": "2016-11-11", "close": 115.8, "volume": 41093240.0}, {"date": "2016-11-14", "close": 114.63, "volume": 35550570.0}, {"date": "2016-11-15", "close": 116.22, "volume": 31753500.0}, {"date": "2016-11-16", "close": 116.91, "volume": 16513410.0}, {"date": "2016-11-17", "close": 117.76, "volume": 20550860.0}, {"date": "2016-11-18", "close": 117.32, "volume": 16386800.0}, {"date": "2016-11-21", "close": 118.54, "volume": 20190550.0}, {"date": "2016-11-22", "close": 118.9, "volume": 18800690.0}, {"date": "2016-11-23", "close": 118.42, "volume": 22906770.0}, {"date": "2016-11-25", "close": 118.8, "volume": 7162785.0}, {"date": "2016-11-28", "close": 118.53, "volume": 13447900.0}, {"date": "2016-11-29", "close": 118.94, "volume": 18539440.0}, {"date": "2016-11-30", "close": 117.5, "volume": 29467440.0}, {"date": "2016-12-01", "close": 115.47, "volume": 39708500.0}, {"date": "2016-12-02", "close": 115.7, "volume": 32866990.0}, {"date": "2016-12-05", "close": 116.6, "volume": 21401540.0}, {"date": "2016-12-06", "close": 116.88, "volume": 27280220.0}, {"date": "2016-12-07", "close": 118.36, "volume": 26593360.0}, {"date": "2016-12-08", "close": 118.57, "volume": 18552220.0}, {"date": "2016-12-09", "close": 119.5, "volume": 21835180.0}, {"date": "2016-12-12", "close": 118.96, "volume": 23218110.0}, {"date": "2016-12-13", "close": 120.46, "volume": 54391480.0}, {"date": "2016-12-14", "close": 120.21, "volume": 28616170.0}, {"date": "2016-12-15", "close": 120.4, "volume": 22266270.0}, {"date": "2016-12-16", "close": 119.6, "volume": 26244210.0}, {"date": "2016-12-19", "close": 120.09, "volume": 21119640.0}, {"date": "2016-12-20", "close": 120.55, "volume": 11458940.0}, {"date": "2016-12-21", "close": 120.46, "volume": 7052539.0}, {"date": "2016-12-22", "close": 120.12, "volume": 16618060.0}, {"date": "2016-12-23", "close": 120.2, "volume": 9001276.0}, {"date": "2016-12-27", "close": 120.82, "volume": 16072010.0}, {"date": "2016-12-28", "close": 119.88, "volume": 17957390.0}, {"date": "2016-12-29", "close": 119.71, "volume": 13250980.0}, {"date": "2016-12-30", "close": 118.48, "volume": 41574380.0}, {"date": "2017-01-03", "close": 119.54, "volume": 22262460.0}, {"date": "2017-01-04", "close": 120.19, "volume": 19675960.0}, {"date": "2017-01-05", "close": 120.87, "volume": 20613260.0}, {"date": "2017-01-06", "close": 121.93, "volume": 24013960.0}, {"date": "2017-01-09", "close": 122.33, "volume": 18870050.0}, {"date": "2017-01-10", "close": 122.6, "volume": 16161420.0}, {"date": "2017-01-11", "close": 122.93, "volume": 20617710.0}, {"date": "2017-01-12", "close": 122.74, "volume": 19583300.0}, {"date": "2017-01-13", "close": 123.16, "volume": 16910070.0}, {"date": "2017-01-17", "close": 122.79, "volume": 14473180.0}, {"date": "2017-01-18", "close": 123.04, "volume": 12470370.0}, {"date": "2017-01-19", "close": 122.98, "volume": 12631070.0}, {"date": "2017-01-20", "close": 123.25, "volume": 21995740.0}, {"date": "2017-01-23", "close": 123.35, "volume": 17397930.0}, {"date": "2017-01-24", "close": 124.18, "volume": 17595740.0}, {"date": "2017-01-25", "close": 125.43, "volume": 14997490.0}, {"date": "2017-01-26", "close": 125.56, "volume": 15792880.0}, {"date": "2017-01-27", "close": 125.8, "volume": 15033140.0}, {"date": "2017-01-30", "close": 124.82, "volume": 24959320.0}, {"date": "2017-01-31", "close": 124.57, "volume": 18928280.0}, {"date": "2017-02-01", "close": 125.43, "volume": 22784880.0}, {"date": "2017-02-02", "close": 125.32, "volume": 15044230.0}, {"date": "2017-02-03", "close": 125.68, "volume": 16951050.0}, {"date": "2017-02-06", "close": 125.83, "volume": 11613660.0}, {"date": "2017-02-07", "close": 126.29, "volume": 17524530.0}, {"date": "2017-02-08", "close": 126.5, "volume": 12497080.0}, {"date": "2017-02-09", "close": 126.96, "volume": 17531660.0}, {"date": "2017-02-10", "close": 127.38, "volume": 13885550.0}, {"date": "2017-02-13", "close": 128.1, "volume": 19108770.0}, {"date": "2017-02-14", "close": 128.53, "volume": 16309480.0}, {"date": "2017-02-15", "close": 129.29, "volume": 17785000.0}, {"date": "2017-02-16", "close": 129.25, "volume": 15083610.0}, {"date": "2017-02-17", "close": 129.81, "volume": 15529590.0}, {"date": "2017-02-21", "close": 130.45, "volume": 18461390.0}, {"date": "2017-02-22", "close": 130.5, "volume": 12097690.0}, {"date": "2017-02-23", "close": 130.01, "volume": 17467450.0}, {"date": "2017-02-24", "close": 130.26, "volume": 18611880.0}, {"date": "2017-02-27", "close": 130.42, "volume": 11996190.0}, {"date": "2017-02-28", "close": 130.02, "volume": 16119750.0}, {"date": "2017-03-01", "close": 131.44, "volume": 25776570.0}, {"date": "2017-03-02", "close": 130.78, "volume": 19942000.0}, {"date": "2017-03-03", "close": 131.02, "volume": 13713900.0}, {"date": "2017-03-06", "close": 130.73, "volume": 11996250.0}, {"date": "2017-03-07", "close": 130.51, "volume": 15483130.0}, {"date": "2017-03-08", "close": 130.74, "volume": 15755950.0}, {"date": "2017-03-09", "close": 130.84, "volume": 20839590.0}, {"date": "2017-03-10", "close": 131.39, "volume": 21892650.0}, {"date": "2017-03-13", "close": 131.61, "volume": 10719190.0}, {"date": "2017-03-14", "close": 131.29, "volume": 13995500.0}, {"date": "2017-03-15", "close": 132.1, "volume": 22694570.0}, {"date": "2017-03-16", "close": 132.01, "volume": 18381520.0}, {"date": "2017-03-17", "close": 131.69, "volume": 20942900.0}, {"date": "2017-03-20", "close": 131.81, "volume": 10092600.0}, {"date": "2017-03-21", "close": 129.81, "volume": 35808590.0}, {"date": "2017-03-22", "close": 130.69, "volume": 29050790.0}, {"date": "2017-03-23", "close": 130.36, "volume": 20280990.0}, {"date": "2017-03-24", "close": 130.63, "volume": 22955090.0}, {"date": "2017-03-27", "close": 130.84, "volume": 18417650.0}, {"date": "2017-03-28", "close": 131.64, "volume": 23691030.0}, {"date": "2017-03-29", "close": 132.25, "volume": 13172020.0}, {"date": "2017-03-30", "close": 132.47, "volume": 16065120.0}, {"date": "2017-03-31", "close": 132.38, "volume": 19430600.0}, {"date": "2017-04-03", "close": 132.3, "volume": 23666830.0}, {"date": "2017-04-04", "close": 132.51, "volume": 13372180.0}, {"date": "2017-04-05", "close": 131.97, "volume": 31958940.0}, {"date": "2017-04-06", "close": 132.04, "volume": 18769900.0}, {"date": "2017-04-07", "close": 131.97, "volume": 16729570.0}, {"date": "2017-04-10", "close": 132.02, "volume": 15600480.0}, {"date": "2017-04-11", "close": 131.45, "volume": 33749440.0}, {"date": "2017-04-12", "close": 130.92, "volume": 15930010.0}, {"date": "2017-04-13", "close": 130.4, "volume": 23670300.0}, {"date": "2017-04-17", "close": 131.48, "volume": 13302050.0}, {"date": "2017-04-18", "close": 131.28, "volume": 12818660.0}, {"date": "2017-04-19", "close": 131.49, "volume": 17738470.0}, {"date": "2017-04-20", "close": 132.59, "volume": 21906070.0}, {"date": "2017-04-21", "close": 132.56, "volume": 22428450.0}, {"date": "2017-04-24", "close": 134.16, "volume": 22444520.0}, {"date": "2017-04-25", "close": 135.13, "volume": 19368260.0}, {"date": "2017-04-26", "close": 134.94, "volume": 25378890.0}, {"date": "2017-04-27", "close": 135.75, "volume": 16032420.0}, {"date": "2017-04-28", "close": 135.99, "volume": 20842790.0}, {"date": "2017-05-01", "close": 137.2, "volume": 24790980.0}, {"date": "2017-05-02", "close": 137.43, "volume": 18263320.0}, {"date": "2017-05-03", "close": 136.99, "volume": 23763880.0}, {"date": "2017-05-04", "close": 137.04, "volume": 14603510.0}, {"date": "2017-05-05", "close": 137.54, "volume": 19294030.0}, {"date": "2017-05-08", "close": 137.84, "volume": 13250560.0}, {"date": "2017-05-09", "close": 138.32, "volume": 28391190.0}, {"date": "2017-05-10", "close": 138.4, "volume": 20486480.0}, {"date": "2017-05-11", "close": 138.29, "volume": 27218700.0}, {"date": "2017-05-12", "close": 138.6, "volume": 18165020.0}, {"date": "2017-05-15", "close": 139.04, "volume": 20459030.0}, {"date": "2017-05-16", "close": 139.62, "volume": 21626380.0}, {"date": "2017-05-17", "close": 136.07, "volume": 54000510.0}, {"date": "2017-05-18", "close": 137.26, "volume": 41290310.0}, {"date": "2017-05-19", "close": 137.84, "volume": 36709990.0}, {"date": "2017-05-22", "close": 139.0, "volume": 19439230.0}, {"date": "2017-05-23", "close": 139.14, "volume": 19675390.0}, {"date": "2017-05-24", "close": 139.78, "volume": 16065010.0}, {"date": "2017-05-25", "close": 140.97, "volume": 23900910.0}, {"date": "2017-05-26", "close": 141.22, "volume": 13845420.0}, {"date": "2017-05-30", "close": 141.34, "volume": 20289020.0}, {"date": "2017-05-31", "close": 141.29, "volume": 32016070.0}, {"date": "2017-06-01", "close": 141.84, "volume": 20100460.0}, {"date": "2017-06-02", "close": 143.46, "volume": 37211860.0}, {"date": "2017-06-05", "close": 143.43, "volume": 15718920.0}, {"date": "2017-06-06", "close": 142.86, "volume": 22367090.0}, {"date": "2017-06-07", "close": 143.42, "volume": 18824520.0}, {"date": "2017-06-08", "close": 143.57, "volume": 25326410.0}, {"date": "2017-06-09", "close": 139.98, "volume": 109752000.0}, {"date": "2017-06-12", "close": 139.23, "volume": 104155200.0}, {"date": "2017-06-13", "close": 140.36, "volume": 51084050.0}, {"date": "2017-06-14", "close": 139.75, "volume": 59880320.0}, {"date": "2017-06-15", "close": 139.13, "volume": 54378300.0}, {"date": "2017-06-16", "close": 138.15, "volume": 47779020.0}, {"date": "2017-06-19", "close": 140.46, "volume": 38466860.0}, {"date": "2017-06-20", "close": 139.36, "volume": 40872880.0}, {"date": "2017-06-21", "close": 140.74, "volume": 34609420.0}, {"date": "2017-06-22", "close": 140.7, "volume": 24065760.0}, {"date": "2017-06-23", "close": 141.24, "volume": 21623220.0}, {"date": "2017-06-26", "close": 140.58, "volume": 34341850.0}, {"date": "2017-06-27", "close": 138.03, "volume": 65821880.0}, {"date": "2017-06-28", "close": 140.02, "volume": 57368690.0}, {"date": "2017-06-29", "close": 137.59, "volume": 88656480.0}, {"date": "2017-06-30", "close": 137.64, "volume": 64262950.0}, {"date": "2017-07-03", "close": 136.19, "volume": 32797010.0}, {"date": "2017-07-05", "close": 137.53, "volume": 42082480.0}, {"date": "2017-07-06", "close": 136.29, "volume": 48406170.0}, {"date": "2017-07-07", "close": 137.76, "volume": 36961050.0}, {"date": "2017-07-10", "close": 138.66, "volume": 24815630.0}, {"date": "2017-07-11", "close": 139.05, "volume": 31507780.0}, {"date": "2017-07-12", "close": 140.7, "volume": 35925790.0}, {"date": "2017-07-13", "close": 141.01, "volume": 31003660.0}, {"date": "2017-07-14", "close": 142.12, "volume": 34533680.0}, {"date": "2017-07-17", "close": 142.19, "volume": 25313070.0}, {"date": "2017-07-18", "close": 143.14, "volume": 25662700.0}, {"date": "2017-07-19", "close": 143.98, "volume": 33742460.0}, {"date": "2017-07-20", "close": 144.17, "volume": 35937250.0}, {"date": "2017-07-21", "close": 144.11, "volume": 39683180.0}, {"date": "2017-07-24", "close": 144.77, "volume": 26661710.0}, {"date": "2017-07-25", "close": 144.4, "volume": 28089860.0}, {"date": "2017-07-26", "close": 144.87, "volume": 18523260.0}, {"date": "2017-07-27", "close": 143.96, "volume": 80375400.0}, {"date": "2017-07-28", "close": 143.84, "volume": 38008010.0}, {"date": "2017-07-31", "close": 143.23, "volume": 33342260.0}, {"date": "2017-08-01", "close": 143.56, "volume": 19931380.0}, {"date": "2017-08-02", "close": 143.95, "volume": 41736950.0}, {"date": "2017-08-03", "close": 143.39, "volume": 27077870.0}, {"date": "2017-08-04", "close": 143.65, "volume": 29466030.0}, {"date": "2017-08-07", "close": 144.56, "volume": 17899100.0}, {"date": "2017-08-08", "close": 144.31, "volume": 30631840.0}, {"date": "2017-08-09", "close": 144.12, "volume": 36113230.0}, {"date": "2017-08-10", "close": 141.03, "volume": 63167440.0}, {"date": "2017-08-11", "close": 142.1, "volume": 45848380.0}, {"date": "2017-08-14", "close": 143.93, "volume": 34097350.0}, {"date": "2017-08-15", "close": 144.03, "volume": 25433980.0}, {"date": "2017-08-16", "close": 144.28, "volume": 31912840.0}, {"date": "2017-08-17", "close": 141.33, "volume": 70171970.0}, {"date": "2017-08-18", "close": 141.23, "volume": 60682920.0}, {"date": "2017-08-21", "close": 141.05, "volume": 37126930.0}, {"date": "2017-08-22", "close": 143.2, "volume": 36219410.0}, {"date": "2017-08-23", "close": 142.69, "volume": 25590600.0}, {"date": "2017-08-24", "close": 142.27, "volume": 38141230.0}, {"date": "2017-08-25", "close": 141.97, "volume": 26329300.0}, {"date": "2017-08-28", "close": 142.41, "volume": 14859030.0}, {"date": "2017-08-29", "close": 142.97, "volume": 24434770.0}, {"date": "2017-08-30", "close": 144.65, "volume": 33584320.0}, {"date": "2017-08-31", "close": 146.2, "volume": 38027040.0}, {"date": "2017-09-01", "close": 146.0, "volume": 22278400.0}, {"date": "2017-09-05", "close": 144.69, "volume": 45429410.0}, {"date": "2017-09-06", "close": 145.13, "volume": 30197860.0}, {"date": "2017-09-07", "close": 145.47, "volume": 22679890.0}, {"date": "2017-09-08", "close": 144.21, "volume": 27877560.0}, {"date": "2017-09-11", "close": 145.87, "volume": 26792930.0}, {"date": "2017-09-12", "close": 146.22, "volume": 30237420.0}, {"date": "2017-09-13", "close": 146.42, "volume": 28388000.0}, {"date": "2017-09-14", "close": 145.56, "volume": 33929330.0}, {"date": "2017-09-15", "close": 146.06, "volume": 46274930.0}, {"date": "2017-09-18", "close": 145.55, "volume": 24727170.0}, {"date": "2017-09-19", "close": 145.8, "volume": 20813840.0}, {"date": "2017-09-20", "close": 145.35, "volume": 34188180.0}, {"date": "2017-09-21", "close": 144.46, "volume": 28850010.0}, {"date": "2017-09-22", "close": 144.32, "volume": 21689480.0}, {"date": "2017-09-25", "close": 142.8, "volume": 54891540.0}, {"date": "2017-09-26", "close": 143.17, "volume": 29613760.0}, {"date": "2017-09-27", "close": 144.46, "volume": 33030730.0}, {"date": "2017-09-28", "close": 144.41, "volume": 24109360.0}, {"date": "2017-09-29", "close": 145.45, "volume": 42873480.0}, {"date": "2017-10-02", "close": 145.58, "volume": 27267910.0}, {"date": "2017-10-03", "close": 145.89, "volume": 19681750.0}, {"date": "2017-10-04", "close": 146.03, "volume": 26371020.0}, {"date": "2017-10-05", "close": 147.46, "volume": 31396150.0}, {"date": "2017-10-06", "close": 147.66, "volume": 23546200.0}, {"date": "2017-10-09", "close": 147.49, "volume": 13695060.0}, {"date": "2017-10-10", "close": 147.6, "volume": 19168230.0}, {"date": "2017-10-11", "close": 148.04, "volume": 12392580.0}, {"date": "2017-10-12", "close": 147.77, "volume": 14453220.0}, {"date": "2017-10-13", "close": 148.34, "volume": 18338430.0}, {"date": "2017-10-16", "close": 148.85, "volume": 21787240.0}, {"date": "2017-10-17", "close": 149.04, "volume": 13097170.0}, {"date": "2017-10-18", "close": 148.86, "volume": 17184740.0}, {"date": "2017-10-19", "close": 148.31, "volume": 27635280.0}, {"date": "2017-10-20", "close": 148.71, "volume": 29753680.0}, {"date": "2017-10-23", "close": 147.74, "volume": 29135880.0}, {"date": "2017-10-24", "close": 147.99, "volume": 20246850.0}, {"date": "2017-10-25", "close": 147.43, "volume": 36116810.0}, {"date": "2017-10-26", "close": 146.96, "volume": 28067960.0}, {"date": "2017-10-27", "close": 151.24, "volume": 60054810.0}, {"date": "2017-10-30", "close": 151.58, "volume": 31676410.0}, {"date": "2017-10-31", "close": 152.15, "volume": 25681390.0}, {"date": "2017-11-01", "close": 152.1, "volume": 29412080.0}, {"date": "2017-11-02", "close": 151.81, "volume": 30908120.0}, {"date": "2017-11-03", "close": 153.27, "volume": 26184510.0}, {"date": "2017-11-06", "close": 153.79, "volume": 28685460.0}, {"date": "2017-11-07", "close": 153.88, "volume": 21282820.0}, {"date": "2017-11-08", "close": 154.5, "volume": 17326210.0}, {"date": "2017-11-09", "close": 153.69, "volume": 40553220.0}, {"date": "2017-11-10", "close": 153.68, "volume": 19957070.0}, {"date": "2017-11-13", "close": 153.87, "volume": 12468670.0}, {"date": "2017-11-14", "close": 153.31, "volume": 25050310.0}, {"date": "2017-11-15", "close": 152.59, "volume": 24762510.0}, {"date": "2017-11-16", "close": 154.54, "volume": 34731280.0}, {"date": "2017-11-17", "close": 153.95, "volume": 28702690.0}, {"date": "2017-11-20", "close": 153.83, "volume": 21126900.0}, {"date": "2017-11-21", "close": 155.5, "volume": 20125750.0}, {"date": "2017-11-22", "close": 155.69, "volume": 17254940.0}, {"date": "2017-11-24", "close": 156.26, "volume": 8280586.0}, {"date": "2017-11-27", "close": 156.19, "volume": 22607080.0}, {"date": "2017-11-28", "close": 156.59, "volume": 25167130.0}, {"date": "2017-11-29", "close": 153.86, "volume": 71860430.0}, {"date": "2017-11-30", "close": 155.15, "volume": 55968420.0}, {"date": "2017-12-01", "close": 154.49, "volume": 58985750.0}, {"date": "2017-12-04", "close": 152.71, "volume": 51246020.0}, {"date": "2017-12-05", "close": 152.81, "volume": 40556100.0}, {"date": "2017-12-06", "close": 153.5, "volume": 28567940.0}, {"date": "2017-12-07", "close": 154.02, "volume": 32364860.0}, {"date": "2017-12-08", "close": 154.7, "volume": 27866000.0}, {"date": "2017-12-11", "close": 155.9, "volume": 20667300.0}, {"date": "2017-12-12", "close": 155.69, "volume": 20370830.0}, {"date": "2017-12-13", "close": 155.99, "volume": 24388990.0}, {"date": "2017-12-14", "close": 155.88, "volume": 24323930.0}, {"date": "2017-12-15", "close": 157.65, "volume": 49084190.0}, {"date": "2017-12-18", "close": 158.64, "volume": 25749450.0}, {"date": "2017-12-19", "close": 157.7, "volume": 31389590.0}, {"date": "2017-12-20", "close": 157.53, "volume": 38097240.0}, {"date": "2017-12-21", "close": 157.55, "volume": 18629420.0}, {"date": "2017-12-22", "close": 157.37, "volume": 23328390.0}, {"date": "2017-12-26", "close": 156.52, "volume": 21885320.0}, {"date": "2017-12-27", "close": 156.54, "volume": 22371430.0}, {"date": "2017-12-28", "close": 156.73, "volume": 25369960.0}, {"date": "2017-12-29", "close": 155.76, "volume": 33127850.0}, {"date": "2018-01-02", "close": 158.49, "volume": 32520670.0}, {"date": "2018-01-03", "close": 160.03, "volume": 29328900.0}, {"date": "2018-01-04", "close": 160.31, "volume": 24690760.0}, {"date": "2018-01-05", "close": 161.92, "volume": 27021090.0}, {"date": "2018-01-08", "close": 162.55, "volume": 23127940.0}, {"date": "2018-01-09", "close": 162.56, "volume": 24714470.0}, {"date": "2018-01-10", "close": 162.18, "volume": 33125690.0}, {"date": "2018-01-11", "close": 163.29, "volume": 20433590.0}, {"date": "2018-01-12", "close": 164.49, "volume": 37739700.0}, {"date": "2018-01-16", "close": 164.02, "volume": 41166390.0}, {"date": "2018-01-17", "close": 165.79, "volume": 33679740.0}, {"date": "2018-01-18", "close": 165.82, "volume": 26327920.0}, {"date": "2018-01-19", "close": 166.34, "volume": 38896830.0}, {"date": "2018-01-22", "close": 168.12, "volume": 25972700.0}, {"date": "2018-01-23", "close": 169.51, "volume": 35045420.0}, {"date": "2018-01-24", "close": 168.41, "volume": 53773390.0}, {"date": "2018-01-25", "close": 168.35, "volume": 28879470.0}, {"date": "2018-01-26", "close": 170.93, "volume": 32012930.0}, {"date": "2018-01-29", "close": 170.1, "volume": 37213320.0}, {"date": "2018-01-30", "close": 168.7, "volume": 44879510.0}, {"date": "2018-01-31", "close": 169.4, "volume": 40995070.0}, {"date": "2018-02-01", "close": 167.96, "volume": 37825600.0}, {"date": "2018-02-02", "close": 164.61, "volume": 67966900.0}, {"date": "2018-02-05", "close": 158.12, "volume": 104576300.0}, {"date": "2018-02-06", "close": 162.31, "volume": 118207900.0}, {"date": "2018-02-07", "close": 160.21, "volume": 89696280.0}, {"date": "2018-02-08", "close": 153.45, "volume": 93533250.0}, {"date": "2018-02-09", "close": 156.1, "volume": 112965900.0}, {"date": "2018-02-12", "close": 158.87, "volume": 61536730.0}, {"date": "2018-02-13", "close": 159.69, "volume": 31739270.0}, {"date": "2018-02-14", "close": 162.68, "volume": 52046200.0}, {"date": "2018-02-15", "close": 165.7, "volume": 51145600.0}, {"date": "2018-02-16", "close": 164.96, "volume": 56263030.0}, {"date": "2018-02-20", "close": 165.29, "volume": 36579260.0}, {"date": "2018-02-21", "close": 164.82, "volume": 40574080.0}, {"date": "2018-02-22", "close": 164.8, "volume": 36221400.0}, {"date": "2018-02-23", "close": 168.17, "volume": 50038470.0}, {"date": "2018-02-26", "close": 170.4, "volume": 38617940.0}, {"date": "2018-02-27", "close": 168.29, "volume": 42143790.0}, {"date": "2018-02-28", "close": 167.21, "volume": 42562900.0}, {"date": "2018-03-01", "close": 164.48, "volume": 76494070.0}, {"date": "2018-03-02", "close": 165.99, "volume": 57420880.0}, {"date": "2018-03-05", "close": 167.83, "volume": 38476030.0}, {"date": "2018-03-06", "close": 168.54, "volume": 28858000.0}, {"date": "2018-03-07", "close": 168.93, "volume": 34555390.0}, {"date": "2018-03-08", "close": 169.86, "volume": 25679460.0}, {"date": "2018-03-09", "close": 173.16, "volume": 38177460.0}, {"date": "2018-03-12", "close": 174.08, "volume": 37517520.0}, {"date": "2018-03-13", "close": 171.71, "volume": 54338070.0}, {"date": "2018-03-14", "close": 171.68, "volume": 40426260.0}, {"date": "2018-03-15", "close": 171.53, "volume": 28755610.0}, {"date": "2018-03-16", "close": 171.02, "volume": 30710620.0}, {"date": "2018-03-19", "close": 167.1, "volume": 70683890.0}, {"date": "2018-03-20", "close": 167.65, "volume": 34009060.0}, {"date": "2018-03-21", "close": 166.92, "volume": 43801150.0}, {"date": "2018-03-22", "close": 162.8, "volume": 65933570.0}, {"date": "2018-03-23", "close": 158.51, "volume": 78830190.0}, {"date": "2018-03-26", "close": 164.4, "volume": 57382220.0}, {"date": "2018-03-27", "close": 159.08, "volume": 77048110.0}, {"date": "2018-03-28", "close": 157.25, "volume": 88348850.0}, {"date": "2018-03-29", "close": 160.13, "volume": 68624710.0}, {"date": "2018-04-02", "close": 155.51, "volume": 85317660.0}, {"date": "2018-04-03", "close": 157.26, "volume": 63936220.0}, {"date": "2018-04-04", "close": 159.74, "volume": 65353850.0}, {"date": "2018-04-05", "close": 160.65, "volume": 43028990.0}, {"date": "2018-04-06", "close": 156.63, "volume": 59848320.0}, {"date": "2018-04-09", "close": 157.73, "volume": 41607510.0}, {"date": "2018-04-10", "close": 161.21, "volume": 48498910.0}, {"date": "2018-04-11", "close": 160.28, "volume": 41535620.0}, {"date": "2018-04-12", "close": 162.21, "volume": 30334890.0}, {"date": "2018-04-13", "close": 161.37, "volume": 44569420.0}, {"date": "2018-04-16", "close": 162.6, "volume": 28112960.0}, {"date": "2018-04-17", "close": 166.1, "volume": 35273870.0}, {"date": "2018-04-18", "close": 166.44, "volume": 29516140.0}, {"date": "2018-04-19", "close": 164.91, "volume": 34406650.0}, {"date": "2018-04-20", "close": 162.3, "volume": 48913880.0}, {"date": "2018-04-23", "close": 161.89, "volume": 32961250.0}, {"date": "2018-04-24", "close": 158.46, "volume": 70092400.0}, {"date": "2018-04-25", "close": 158.65, "volume": 51694680.0}, {"date": "2018-04-26", "close": 161.99, "volume": 42734050.0}, {"date": "2018-04-27", "close": 162.09, "volume": 51032270.0}, {"date": "2018-04-30", "close": 160.94, "volume": 35204640.0}, {"date": "2018-05-01", "close": 162.78, "volume": 36343010.0}, {"date": "2018-05-02", "close": 161.82, "volume": 38491700.0}, {"date": "2018-05-03", "close": 161.8, "volume": 60210860.0}, {"date": "2018-05-04", "close": 164.87, "volume": 41516340.0}, {"date": "2018-05-07", "close": 166.24, "volume": 32471650.0}, {"date": "2018-05-08", "close": 166.07, "volume": 25995450.0}, {"date": "2018-05-09", "close": 167.88, "volume": 29056120.0}, {"date": "2018-05-10", "close": 169.62, "volume": 27017510.0}, {"date": "2018-05-11", "close": 169.46, "volume": 24642650.0}, {"date": "2018-05-14", "close": 169.75, "volume": 21772820.0}, {"date": "2018-05-15", "close": 167.87, "volume": 49317430.0}, {"date": "2018-05-16", "close": 168.98, "volume": 22900740.0}, {"date": "2018-05-17", "close": 168.33, "volume": 27408700.0}, {"date": "2018-05-18", "close": 167.46, "volume": 26201580.0}, {"date": "2018-05-21", "close": 168.4, "volume": 22936470.0}, {"date": "2018-05-22", "close": 168.18, "volume": 19414170.0}, {"date": "2018-05-23", "close": 169.6, "volume": 26528830.0}, {"date": "2018-05-24", "close": 169.55, "volume": 27625230.0}, {"date": "2018-05-25", "close": 169.72, "volume": 27427230.0}, {"date": "2018-05-29", "close": 168.97, "volume": 41124480.0}, {"date": "2018-05-30", "close": 170.18, "volume": 21578370.0}, {"date": "2018-05-31", "close": 170.07, "volume": 35517240.0}, {"date": "2018-06-01", "close": 172.74, "volume": 45446770.0}, {"date": "2018-06-04", "close": 174.3, "volume": 19984280.0}, {"date": "2018-06-05", "close": 174.84, "volume": 24739120.0}, {"date": "2018-06-06", "close": 175.86, "volume": 24972980.0}, {"date": "2018-06-07", "close": 174.43, "volume": 39548600.0}, {"date": "2018-06-08", "close": 174.44, "volume": 31768760.0}, {"date": "2018-06-11", "close": 174.91, "volume": 22275480.0}, {"date": "2018-06-12", "close": 175.83, "volume": 22435740.0}, {"date": "2018-06-13", "close": 175.82, "volume": 37793920.0}, {"date": "2018-06-14", "close": 177.6, "volume": 35590310.0}, {"date": "2018-06-15", "close": 176.98, "volume": 49073490.0}, {"date": "2018-06-18", "close": 176.5, "volume": 31432960.0}, {"date": "2018-06-19", "close": 176.0, "volume": 37636330.0}, {"date": "2018-06-20", "close": 177.25, "volume": 32958420.0}, {"date": "2018-06-21", "close": 175.71, "volume": 43392150.0}, {"date": "2018-06-22", "close": 175.32, "volume": 30055890.0}, {"date": "2018-06-25", "close": 171.37, "volume": 77651470.0}, {"date": "2018-06-26", "close": 172.07, "volume": 38959490.0}, {"date": "2018-06-27", "close": 169.73, "volume": 52724500.0}, {"date": "2018-06-28", "close": 171.19, "volume": 46338350.0}, {"date": "2018-06-29", "close": 171.65, "volume": 36286310.0}, {"date": "2018-07-02", "close": 172.8, "volume": 31692200.0}, {"date": "2018-07-03", "close": 170.8, "volume": 25512710.0}, {"date": "2018-07-05", "close": 172.92, "volume": 31521250.0}, {"date": "2018-07-06", "close": 175.61, "volume": 36100400.0}, {"date": "2018-07-09", "close": 177.19, "volume": 26197520.0}, {"date": "2018-07-10", "close": 177.32, "volume": 23505970.0}, {"date": "2018-07-11", "close": 176.42, "volume": 30211570.0}, {"date": "2018-07-12", "close": 179.46, "volume": 27851930.0}, {"date": "2018-07-13", "close": 179.61, "volume": 28049260.0}, {"date": "2018-07-16", "close": 179.18, "volume": 21142350.0}, {"date": "2018-07-17", "close": 180.27, "volume": 30968280.0}, {"date": "2018-07-18", "close": 179.93, "volume": 23170600.0}, {"date": "2018-07-19", "close": 179.03, "volume": 30822830.0}, {"date": "2018-07-20", "close": 178.99, "volume": 35886100.0}, {"date": "2018-07-23", "close": 179.56, "volume": 21926920.0}, {"date": "2018-07-24", "close": 180.3, "volume": 36857020.0}, {"date": "2018-07-25", "close": 182.82, "volume": 33918800.0}, {"date": "2018-07-26", "close": 180.05, "volume": 40492100.0}, {"date": "2018-07-27", "close": 177.62, "volume": 59433870.0}, {"date": "2018-07-30", "close": 175.11, "volume": 60034900.0}, {"date": "2018-07-31", "close": 176.45, "volume": 46321680.0}, {"date": "2018-08-01", "close": 177.12, "volume": 37060650.0}, {"date": "2018-08-02", "close": 179.53, "volume": 47075790.0}, {"date": "2018-08-03", "close": 180.08, "volume": 28516090.0}, {"date": "2018-08-06", "close": 181.14, "volume": 24785650.0}, {"date": "2018-08-07", "close": 181.8, "volume": 29734460.0}, {"date": "2018-08-08", "close": 182.02, "volume": 22559320.0}, {"date": "2018-08-09", "close": 181.91, "volume": 18748400.0}, {"date": "2018-08-10", "close": 180.52, "volume": 33796070.0}, {"date": "2018-08-13", "close": 180.32, "volume": 26047610.0}, {"date": "2018-08-14", "close": 181.45, "volume": 20867960.0}, {"date": "2018-08-15", "close": 179.23, "volume": 58190130.0}, {"date": "2018-08-16", "close": 179.82, "volume": 27598180.0}, {"date": "2018-08-17", "close": 179.86, "volume": 36062090.0}, {"date": "2018-08-20", "close": 179.7, "volume": 23551400.0}, {"date": "2018-08-21", "close": 180.36, "volume": 24547850.0}, {"date": "2018-08-22", "close": 181.06, "volume": 17929550.0}, {"date": "2018-08-23", "close": 180.8, "volume": 25755720.0}, {"date": "2018-08-24", "close": 182.48, "volume": 23124510.0}, {"date": "2018-08-27", "close": 184.34, "volume": 28923070.0}, {"date": "2018-08-28", "close": 184.61, "volume": 20215210.0}, {"date": "2018-08-29", "close": 186.74, "volume": 29117530.0}, {"date": "2018-08-30", "close": 186.41, "volume": 29266740.0}, {"date": "2018-08-31", "close": 186.65, "volume": 28432350.0}, {"date": "2018-09-04", "close": 185.85, "volume": 29006610.0}, {"date": "2018-09-05", "close": 183.45, "volume": 42581490.0}, {"date": "2018-09-06", "close": 181.81, "volume": 45971350.0}, {"date": "2018-09-07", "close": 181.11, "volume": 46410060.0}, {"date": "2018-09-10", "close": 181.72, "volume": 26068010.0}, {"date": "2018-09-11", "close": 183.12, "volume": 29870220.0}, {"date": "2018-09-12", "close": 182.58, "volume": 36127660.0}, {"date": "2018-09-13", "close": 184.53, "volume": 31104030.0}, {"date": "2018-09-14", "close": 183.99, "volume": 30654680.0}, {"date": "2018-09-17", "close": 181.34, "volume": 32830800.0}, {"date": "2018-09-18", "close": 182.84, "volume": 31813390.0}, {"date": "2018-09-19", "close": 182.7, "volume": 31757560.0}, {"date": "2018-09-20", "close": 184.72, "volume": 33187840.0}, {"date": "2018-09-21", "close": 183.71, "volume": 38085660.0}, {"date": "2018-09-24", "close": 183.89, "volume": 34428710.0}, {"date": "2018-09-25", "close": 184.14, "volume": 24736100.0}, {"date": "2018-09-26", "close": 184.27, "volume": 35918610.0}, {"date": "2018-09-27", "close": 185.83, "volume": 33071560.0}, {"date": "2018-09-28", "close": 185.79, "volume": 27743730.0}, {"date": "2018-10-01", "close": 186.17, "volume": 27318030.0}, {"date": "2018-10-02", "close": 185.75, "volume": 25536870.0}, {"date": "2018-10-03", "close": 185.95, "volume": 29031810.0}, {"date": "2018-10-04", "close": 182.38, "volume": 80436330.0}, {"date": "2018-10-05", "close": 180.15, "volume": 83295960.0}, {"date": "2018-10-08", "close": 179.05, "volume": 66788520.0}, {"date": "2018-10-09", "close": 179.63, "volume": 49046720.0}, {"date": "2018-10-10", "close": 171.73, "volume": 113121100.0}, {"date": "2018-10-11", "close": 169.6, "volume": 141994900.0}, {"date": "2018-10-12", "close": 174.32, "volume": 101609500.0}, {"date": "2018-10-15", "close": 172.21, "volume": 64645800.0}, {"date": "2018-10-16", "close": 177.22, "volume": 71686270.0}, {"date": "2018-10-17", "close": 177.29, "volume": 66877610.0}, {"date": "2018-10-18", "close": 173.18, "volume": 82224190.0}, {"date": "2018-10-19", "close": 173.02, "volume": 82901160.0}, {"date": "2018-10-22", "close": 173.91, "volume": 52567250.0}, {"date": "2018-10-23", "close": 173.27, "volume": 77296800.0}, {"date": "2018-10-24", "close": 165.34, "volume": 101626000.0}, {"date": "2018-10-25", "close": 171.06, "volume": 82562710.0}, {"date": "2018-10-26", "close": 166.66, "volume": 129811600.0}, {"date": "2018-10-29", "close": 163.23, "volume": 110804000.0}, {"date": "2018-10-30", "close": 165.92, "volume": 91523860.0}, {"date": "2018-10-31", "close": 169.82, "volume": 73099220.0}, {"date": "2018-11-01", "close": 172.06, "volume": 51725200.0}, {"date": "2018-11-02", "close": 169.38, "volume": 75443570.0}, {"date": "2018-11-05", "close": 168.96, "volume": 39281540.0}, {"date": "2018-11-06", "close": 170.24, "volume": 33454230.0}, {"date": "2018-11-07", "close": 175.58, "volume": 51052200.0}, {"date": "2018-11-08", "close": 174.46, "volume": 40198700.0}, {"date": "2018-11-09", "close": 171.52, "volume": 50565460.0}, {"date": "2018-11-12", "close": 166.33, "volume": 62297440.0}, {"date": "2018-11-13", "close": 166.47, "volume": 63724300.0}, {"date": "2018-11-14", "close": 165.2, "volume": 73728310.0}, {"date": "2018-11-15", "close": 168.09, "volume": 72896350.0}, {"date": "2018-11-16", "close": 167.5, "volume": 61888670.0}, {"date": "2018-11-19", "close": 162.06, "volume": 65726860.0}, {"date": "2018-11-20", "close": 159.16, "volume": 102350100.0}, {"date": "2018-11-21", "close": 160.37, "volume": 42905000.0}, {"date": "2018-11-23", "close": 159.21, "volume": 23503730.0}, {"date": "2018-11-26", "close": 162.89, "volume": 41679230.0}, {"date": "2018-11-27", "close": 163.44, "volume": 36425100.0}, {"date": "2018-11-28", "close": 168.7, "volume": 69775250.0}, {"date": "2018-11-29", "close": 168.15, "volume": 42859150.0}, {"date": "2018-11-30", "close": 169.37, "volume": 36461710.0}, {"date": "2018-12-03", "close": 172.33, "volume": 50573210.0}, {"date": "2018-12-04", "close": 165.72, "volume": 69388200.0}, {"date": "2018-12-06", "close": 166.89, "volume": 71540830.0}, {"date": "2018-12-07", "close": 161.38, "volume": 80326350.0}, {"date": "2018-12-10", "close": 163.07, "volume": 73807880.0}, {"date": "2018-12-11", "close": 163.61, "volume": 56510140.0}, {"date": "2018-12-12", "close": 165.05, "volume": 53653420.0}, {"date": "2018-12-13", "close": 165.1, "volume": 46207260.0}, {"date": "2018-12-14", "close": 161.08, "volume": 56059030.0}, {"date": "2018-12-17", "close": 157.43, "volume": 74500530.0}, {"date": "2018-12-18", "close": 158.42, "volume": 63447140.0}, {"date": "2018-12-19", "close": 154.53, "volume": 78048010.0}, {"date": "2018-12-20", "close": 152.29, "volume": 98551900.0}, {"date": "2018-12-21", "close": 147.57, "volume": 135371500.0}, {"date": "2018-12-24", "close": 143.5, "volume": 56163290.0}, {"date": "2018-12-26", "close": 152.46, "volume": 98625150.0}, {"date": "2018-12-27", "close": 153.05, "volume": 84912580.0}, {"date": "2018-12-28", "close": 152.97, "volume": 77812430.0}, {"date": "2018-12-31", "close": 154.26, "volume": 52413050.0}, {"date": "2019-01-02", "close": 154.88, "volume": 57740380.0}, {"date": "2019-01-03", "close": 149.82, "volume": 74300430.0}, {"date": "2019-01-04", "close": 156.23, "volume": 74668840.0}, {"date": "2019-01-07", "close": 158.09, "volume": 51837620.0}, {"date": "2019-01-08", "close": 159.52, "volume": 49219870.0}, {"date": "2019-01-09", "close": 160.82, "volume": 46319540.0}, {"date": "2019-01-10", "close": 161.28, "volume": 38758860.0}, {"date": "2019-01-11", "close": 160.69, "volume": 30143300.0}, {"date": "2019-01-14", "close": 159.27, "volume": 30603980.0}, {"date": "2019-01-15", "close": 162.38, "volume": 40729130.0}, {"date": "2019-01-16", "close": 162.35, "volume": 33649600.0}, {"date": "2019-01-17", "close": 163.63, "volume": 39056850.0}, {"date": "2019-01-18", "close": 165.25, "volume": 56950030.0}, {"date": "2019-01-22", "close": 161.94, "volume": 56598060.0}, {"date": "2019-01-23", "close": 162.15, "volume": 37976030.0}, {"date": "2019-01-24", "close": 163.2, "volume": 32312860.0}, {"date": "2019-01-25", "close": 165.15, "volume": 36398670.0}, {"date": "2019-01-28", "close": 163.11, "volume": 33320760.0}, {"date": "2019-01-29", "close": 161.57, "volume": 30372440.0}, {"date": "2019-01-30", "close": 165.68, "volume": 40366340.0}, {"date": "2019-01-31", "close": 168.16, "volume": 36232970.0}, {"date": "2019-02-01", "close": 167.45, "volume": 32119720.0}, {"date": "2019-02-04", "close": 169.53, "volume": 26541210.0}, {"date": "2019-02-05", "close": 171.03, "volume": 27991960.0}, {"date": "2019-02-06", "close": 170.52, "volume": 27878000.0}, {"date": "2019-02-07", "close": 168.23, "volume": 41918270.0}, {"date": "2019-02-08", "close": 168.56, "volume": 28981800.0}, {"date": "2019-02-11", "close": 168.4, "volume": 21323070.0}, {"date": "2019-02-12", "close": 170.89, "volume": 29564110.0}, {"date": "2019-02-13", "close": 171.01, "volume": 25963870.0}, {"date": "2019-02-14", "close": 171.22, "volume": 30197790.0}, {"date": "2019-02-15", "close": 171.94, "volume": 32471410.0}, {"date": "2019-02-19", "close": 172.28, "volume": 19408130.0}, {"date": "2019-02-20", "close": 172.25, "volume": 32551950.0}, {"date": "2019-02-21", "close": 171.62, "volume": 25115740.0}, {"date": "2019-02-22", "close": 172.89, "volume": 27715160.0}, {"date": "2019-02-25", "close": 173.52, "volume": 32305610.0}, {"date": "2019-02-26", "close": 173.7, "volume": 21858100.0}, {"date": "2019-02-27", "close": 173.59, "volume": 25009640.0}, {"date": "2019-02-28", "close": 173.19, "volume": 24681810.0}, {"date": "2019-03-01", "close": 174.39, "volume": 31407930.0}, {"date": "2019-03-04", "close": 174.42, "volume": 37833930.0}, {"date": "2019-03-05", "close": 174.55, "volume": 22154710.0}, {"date": "2019-03-06", "close": 173.56, "volume": 26895520.0}, {"date": "2019-03-07", "close": 171.43, "volume": 39190790.0}, {"date": "2019-03-08", "close": 171.17, "volume": 39216120.0}, {"date": "2019-03-11", "close": 174.73, "volume": 30271660.0}, {"date": "2019-03-12", "close": 175.69, "volume": 33869410.0}, {"date": "2019-03-13", "close": 177.01, "volume": 42223960.0}, {"date": "2019-03-14", "close": 176.71, "volume": 23675320.0}, {"date": "2019-03-15", "close": 178.35, "volume": 37965890.0}, {"date": "2019-03-18", "close": 178.45, "volume": 32871170.0}, {"date": "2019-03-19", "close": 179.05, "volume": 36834050.0}, {"date": "2019-03-20", "close": 179.76, "volume": 49916060.0}, {"date": "2019-03-21", "close": 182.57, "volume": 42355600.0}, {"date": "2019-03-22", "close": 178.56, "volume": 70727190.0}, {"date": "2019-03-25", "close": 178.22, "volume": 46259290.0}, {"date": "2019-03-26", "close": 179.05, "volume": 33167650.0}, {"date": "2019-03-27", "close": 177.9, "volume": 36977660.0}, {"date": "2019-03-28", "close": 178.31, "volume": 30221050.0}, {"date": "2019-03-29", "close": 179.66, "volume": 34983400.0}, {"date": "2019-04-01", "close": 182.04, "volume": 30813910.0}, {"date": "2019-04-02", "close": 182.73, "volume": 22574480.0}, {"date": "2019-04-03", "close": 183.78, "volume": 31570330.0}, {"date": "2019-04-04", "close": 183.71, "volume": 28482300.0}, {"date": "2019-04-05", "close": 184.66, "volume": 25605160.0}, {"date": "2019-04-08", "close": 185.13, "volume": 22657550.0}, {"date": "2019-04-09", "close": 184.48, "volume": 25551900.0}, {"date": "2019-04-10", "close": 185.47, "volume": 24475550.0}, {"date": "2019-04-11", "close": 185.03, "volume": 19355690.0}, {"date": "2019-04-12", "close": 185.83, "volume": 24509700.0}, {"date": "2019-04-15", "close": 185.86, "volume": 21033370.0}, {"date": "2019-04-16", "close": 186.5, "volume": 27154630.0}, {"date": "2019-04-17", "close": 187.15, "volume": 29564920.0}, {"date": "2019-04-18", "close": 187.39, "volume": 28573600.0}, {"date": "2019-04-22", "close": 187.92, "volume": 15472210.0}, {"date": "2019-04-23", "close": 190.31, "volume": 32585200.0}, {"date": "2019-04-24", "close": 189.71, "volume": 24597600.0}, {"date": "2019-04-25", "close": 190.48, "volume": 29345030.0}, {"date": "2019-04-26", "close": 190.65, "volume": 26352140.0}, {"date": "2019-04-29", "close": 191.02, "volume": 21609760.0}, {"date": "2019-04-30", "close": 189.54, "volume": 30679460.0}, {"date": "2019-05-01", "close": 188.93, "volume": 34797110.0}, {"date": "2019-05-02", "close": 188.11, "volume": 44110120.0}, {"date": "2019-05-03", "close": 191.11, "volume": 30386180.0}, {"date": "2019-05-06", "close": 189.94, "volume": 38371780.0}, {"date": "2019-05-07", "close": 186.24, "volume": 58818130.0}, {"date": "2019-05-08", "close": 185.77, "volume": 37165320.0}, {"date": "2019-05-09", "close": 184.77, "volume": 55351670.0}, {"date": "2019-05-10", "close": 185.0, "volume": 58526400.0}, {"date": "2019-05-13", "close": 178.58, "volume": 67185770.0}, {"date": "2019-05-14", "close": 180.54, "volume": 43360640.0}, {"date": "2019-05-15", "close": 183.09, "volume": 40944550.0}, {"date": "2019-05-16", "close": 184.93, "volume": 39281160.0}, {"date": "2019-05-17", "close": 183.04, "volume": 44702280.0}, {"date": "2019-05-20", "close": 179.95, "volume": 38608290.0}, {"date": "2019-05-21", "close": 181.83, "volume": 31613790.0}, {"date": "2019-05-22", "close": 181.02, "volume": 24332550.0}, {"date": "2019-05-23", "close": 178.25, "volume": 45351310.0}, {"date": "2019-05-24", "close": 178.16, "volume": 25903270.0}, {"date": "2019-05-28", "close": 177.49, "volume": 24763820.0}, {"date": "2019-05-29", "close": 176.03, "volume": 42178770.0}, {"date": "2019-05-30", "close": 176.77, "volume": 30354790.0}, {"date": "2019-05-31", "close": 173.95, "volume": 45446210.0}, {"date": "2019-06-03", "close": 170.12, "volume": 75842290.0}, {"date": "2019-06-04", "close": 174.91, "volume": 47797850.0}, {"date": "2019-06-05", "close": 176.21, "volume": 34412700.0}, {"date": "2019-06-06", "close": 177.61, "volume": 29913210.0}, {"date": "2019-06-07", "close": 181.04, "volume": 45888350.0}, {"date": "2019-06-10", "close": 183.15, "volume": 41385280.0}, {"date": "2019-06-11", "close": 183.4, "volume": 41260320.0}, {"date": "2019-06-12", "close": 182.34, "volume": 27758120.0}, {"date": "2019-06-13", "close": 183.42, "volume": 23715830.0}, {"date": "2019-06-14", "close": 182.64, "volume": 22844090.0}, {"date": "2019-06-17", "close": 183.74, "volume": 20379480.0}, {"date": "2019-06-18", "close": 186.41, "volume": 48177300.0}, {"date": "2019-06-19", "close": 187.11, "volume": 31672860.0}, {"date": "2019-06-20", "close": 188.85, "volume": 40921960.0}, {"date": "2019-06-21", "close": 188.57, "volume": 39980420.0}, {"date": "2019-06-24", "close": 188.16, "volume": 19375210.0}, {"date": "2019-06-25", "close": 184.93, "volume": 33921110.0}, {"date": "2019-06-26", "close": 185.79, "volume": 22595720.0}, {"date": "2019-06-27", "close": 186.5, "volume": 19709230.0}, {"date": "2019-06-28", "close": 186.74, "volume": 21179250.0}, {"date": "2019-07-01", "close": 189.26, "volume": 31193390.0}, {"date": "2019-07-02", "close": 190.01, "volume": 18035770.0}, {"date": "2019-07-03", "close": 191.44, "volume": 15792070.0}, {"date": "2019-07-05", "close": 191.05, "volume": 21415620.0}, {"date": "2019-07-08", "close": 189.71, "volume": 17598830.0}, {"date": "2019-07-09", "close": 190.66, "volume": 19193500.0}, {"date": "2019-07-10", "close": 192.56, "volume": 28374510.0}, {"date": "2019-07-11", "close": 192.42, "volume": 23736120.0}, {"date": "2019-07-12", "close": 193.53, "volume": 20211880.0}, {"date": "2019-07-15", "close": 194.15, "volume": 15606070.0}, {"date": "2019-07-16", "close": 193.15, "volume": 20190890.0}, {"date": "2019-07-17", "close": 192.2, "volume": 16765070.0}, {"date": "2019-07-18", "close": 192.42, "volume": 29066340.0}, {"date": "2019-07-19", "close": 191.01, "volume": 29387950.0}, {"date": "2019-07-22", "close": 192.53, "volume": 18953600.0}, {"date": "2019-07-23", "close": 193.79, "volume": 23786730.0}, {"date": "2019-07-24", "close": 195.15, "volume": 20422870.0}, {"date": "2019-07-25", "close": 193.3, "volume": 23434740.0}, {"date": "2019-07-26", "close": 195.29, "volume": 20431240.0}, {"date": "2019-07-29", "close": 194.62, "volume": 20451650.0}, {"date": "2019-07-30", "close": 193.78, "volume": 18705010.0}, {"date": "2019-07-31", "close": 191.1, "volume": 41627470.0}, {"date": "2019-08-01", "close": 190.15, "volume": 63251650.0}, {"date": "2019-08-02", "close": 187.35, "volume": 55214010.0}, {"date": "2019-08-05", "close": 180.73, "volume": 75039970.0}, {"date": "2019-08-06", "close": 183.26, "volume": 41897250.0}, {"date": "2019-08-07", "close": 184.25, "volume": 49990590.0}, {"date": "2019-08-08", "close": 188.26, "volume": 38418080.0}, {"date": "2019-08-09", "close": 186.49, "volume": 33608930.0}, {"date": "2019-08-12", "close": 184.35, "volume": 24642870.0}, {"date": "2019-08-13", "close": 188.39, "volume": 40473040.0}, {"date": "2019-08-14", "close": 182.76, "volume": 51000550.0}, {"date": "2019-08-15", "close": 182.55, "volume": 36848180.0}, {"date": "2019-08-16", "close": 185.48, "volume": 34785010.0}, {"date": "2019-08-19", "close": 188.43, "volume": 22568630.0}, {"date": "2019-08-20", "close": 186.97, "volume": 19939550.0}, {"date": "2019-08-21", "close": 188.63, "volume": 20745480.0}, {"date": "2019-08-22", "close": 188.02, "volume": 24270520.0}, {"date": "2019-08-23", "close": 182.07, "volume": 55442890.0}, {"date": "2019-08-26", "close": 184.82, "volume": 27689840.0}, {"date": "2019-08-27", "close": 184.43, "volume": 28080090.0}, {"date": "2019-08-28", "close": 185.09, "volume": 21848790.0}, {"date": "2019-08-29", "close": 187.92, "volume": 25427210.0}, {"date": "2019-08-30", "close": 187.47, "volume": 26332750.0}, {"date": "2019-09-03", "close": 185.65, "volume": 28026620.0}, {"date": "2019-09-04", "close": 188.33, "volume": 21676340.0}, {"date": "2019-09-05", "close": 191.78, "volume": 34060990.0}, {"date": "2019-09-06", "close": 191.59, "volume": 19487820.0}, {"date": "2019-09-09", "close": 191.19, "volume": 24407580.0}, {"date": "2019-09-10", "close": 190.64, "volume": 23744690.0}, {"date": "2019-09-11", "close": 192.43, "volume": 25063620.0}, {"date": "2019-09-12", "close": 193.23, "volume": 28689880.0}, {"date": "2019-09-13", "close": 192.54, "volume": 27669800.0}, {"date": "2019-09-16", "close": 191.68, "volume": 20318990.0}, {"date": "2019-09-17", "close": 192.6, "volume": 21113680.0}, {"date": "2019-09-18", "close": 192.52, "volume": 31173060.0}, {"date": "2019-09-19", "close": 192.84, "volume": 26214870.0}, {"date": "2019-09-20", "close": 190.8, "volume": 30131530.0}, {"date": "2019-09-23", "close": 190.5, "volume": 22917560.0}, {"date": "2019-09-24", "close": 187.97, "volume": 41096610.0}, {"date": "2019-09-25", "close": 190.08, "volume": 36499190.0}, {"date": "2019-09-26", "close": 189.38, "volume": 27030030.0}, {"date": "2019-09-27", "close": 187.03, "volume": 40804220.0}, {"date": "2019-09-30", "close": 188.81, "volume": 26559840.0}, {"date": "2019-10-01", "close": 187.27, "volume": 32665030.0}, {"date": "2019-10-02", "close": 184.05, "volume": 48931980.0}, {"date": "2019-10-03", "close": 186.07, "volume": 39612320.0}, {"date": "2019-10-04", "close": 188.81, "volume": 32752670.0}, {"date": "2019-10-07", "close": 188.24, "volume": 21404580.0}, {"date": "2019-10-08", "close": 185.42, "volume": 33201940.0}, {"date": "2019-10-09", "close": 187.23, "volume": 20829010.0}, {"date": "2019-10-10", "close": 188.68, "volume": 26693780.0}, {"date": "2019-10-11", "close": 191.11, "volume": 41428910.0}, {"date": "2019-10-14", "close": 191.09, "volume": 15372770.0}, {"date": "2019-10-15", "close": 193.52, "volume": 23735830.0}, {"date": "2019-10-16", "close": 193.04, "volume": 20689210.0}, {"date": "2019-10-17", "close": 193.55, "volume": 19161820.0}, {"date": "2019-10-18", "close": 191.69, "volume": 27719070.0}, {"date": "2019-10-21", "close": 193.39, "volume": 15868950.0}, {"date": "2019-10-22", "close": 191.85, "volume": 22988990.0}, {"date": "2019-10-23", "close": 192.22, "volume": 15198330.0}, {"date": "2019-10-24", "close": 194.09, "volume": 19264220.0}, {"date": "2019-10-25", "close": 195.64, "volume": 21507120.0}, {"date": "2019-10-28", "close": 197.57, "volume": 18842300.0}, {"date": "2019-10-29", "close": 196.04, "volume": 18569680.0}, {"date": "2019-10-30", "close": 196.99, "volume": 21764310.0}, {"date": "2019-10-31", "close": 197.08, "volume": 26801800.0}, {"date": "2019-11-01", "close": 198.87, "volume": 22131880.0}, {"date": "2019-11-04", "close": 200.1, "volume": 19015860.0}, {"date": "2019-11-05", "close": 200.21, "volume": 15048860.0}, {"date": "2019-11-06", "close": 199.76, "volume": 19725490.0}, {"date": "2019-11-07", "close": 200.43, "volume": 17832360.0}, {"date": "2019-11-08", "close": 201.23, "volume": 15272520.0}, {"date": "2019-11-11", "close": 200.96, "volume": 10187220.0}, {"date": "2019-11-12", "close": 201.54, "volume": 14778280.0}, {"date": "2019-11-13", "close": 201.59, "volume": 16110340.0}, {"date": "2019-11-14", "close": 201.43, "volume": 17055690.0}, {"date": "2019-11-15", "close": 202.91, "volume": 18434520.0}, {"date": "2019-11-18", "close": 203.07, "volume": 18408800.0}, {"date": "2019-11-19", "close": 203.37, "volume": 16997570.0}, {"date": "2019-11-20", "close": 202.15, "volume": 36706280.0}, {"date": "2019-11-21", "close": 201.7, "volume": 17934350.0}, {"date": "2019-11-22", "close": 201.83, "volume": 17197020.0}, {"date": "2019-11-25", "close": 204.22, "volume": 17794720.0}, {"date": "2019-11-26", "close": 204.61, "volume": 14812920.0}, {"date": "2019-11-27", "close": 206.04, "volume": 17060230.0}, {"date": "2019-11-29", "close": 205.1, "volume": 9854553.0}, {"date": "2019-12-02", "close": 203.0, "volume": 28121020.0}, {"date": "2019-12-03", "close": 201.41, "volume": 31425400.0}, {"date": "2019-12-04", "close": 202.43, "volume": 15336750.0}, {"date": "2019-12-05", "close": 202.83, "volume": 15038790.0}, {"date": "2019-12-06", "close": 205.0, "volume": 16562250.0}, {"date": "2019-12-09", "close": 204.07, "volume": 14032180.0}, {"date": "2019-12-10", "close": 203.9, "volume": 21849710.0}, {"date": "2019-12-11", "close": 204.98, "volume": 18897760.0}, {"date": "2019-12-12", "close": 206.51, "volume": 32704630.0}, {"date": "2019-12-13", "close": 207.19, "volume": 32534390.0}, {"date": "2019-12-16", "close": 209.27, "volume": 21366180.0}, {"date": "2019-12-17", "close": 209.39, "volume": 16034650.0}, {"date": "2019-12-18", "close": 209.55, "volume": 15490830.0}, {"date": "2019-12-19", "close": 210.86, "volume": 17892060.0}, {"date": "2019-12-20", "close": 211.71, "volume": 27690930.0}, {"date": "2019-12-23", "close": 211.81, "volume": 23798670.0}, {"date": "2019-12-24", "close": 211.92, "volume": 7089020.0}, {"date": "2019-12-26", "close": 213.79, "volume": 17159310.0}, {"date": "2019-12-27", "close": 213.61, "volume": 18142240.0}, {"date": "2019-12-30", "close": 212.21, "volume": 21829910.0}, {"date": "2019-12-31", "close": 212.61, "volume": 18201590.0}, {"date": "2020-01-02", "close": 216.16, "volume": 31014900.0}, {"date": "2020-01-03", "close": 214.18, "volume": 27532660.0}, {"date": "2020-01-06", "close": 215.56, "volume": 21726990.0}, {"date": "2020-01-07", "close": 215.53, "volume": 23120990.0}, {"date": "2020-01-08", "close": 217.15, "volume": 26464210.0}, {"date": "2020-01-09", "close": 218.99, "volume": 23641290.0}, {"date": "2020-01-10", "close": 218.43, "volume": 21914630.0}, {"date": "2020-01-13", "close": 220.95, "volume": 22846100.0}, {"date": "2020-01-14", "close": 220.08, "volume": 24573340.0}, {"date": "2020-01-15", "close": 220.17, "volume": 25742080.0}, {"date": "2020-01-16", "close": 222.28, "volume": 18804960.0}, {"date": "2020-01-17", "close": 223.38, "volume": 24325170.0}, {"date": "2020-01-21", "close": 223.28, "volume": 21146260.0}, {"date": "2020-01-22", "close": 223.87, "volume": 20736400.0}, {"date": "2020-01-23", "close": 224.59, "volume": 26496110.0}, {"date": "2020-01-24", "close": 222.7, "volume": 37436480.0}, {"date": "2020-01-27", "close": 218.1, "volume": 42264420.0}, {"date": "2020-01-28", "close": 221.45, "volume": 26731880.0}, {"date": "2020-01-29", "close": 221.81, "volume": 29063130.0}, {"date": "2020-01-30", "close": 222.6, "volume": 39568090.0}, {"date": "2020-01-31", "close": 219.07, "volume": 52015830.0}, {"date": "2020-02-03", "close": 222.38, "volume": 25468310.0}, {"date": "2020-02-04", "close": 227.47, "volume": 30691210.0}, {"date": "2020-02-05", "close": 228.22, "volume": 38534820.0}, {"date": "2020-02-06", "close": 230.19, "volume": 22467080.0}, {"date": "2020-02-07", "close": 229.2, "volume": 25884930.0}, {"date": "2020-02-10", "close": 231.97, "volume": 21478930.0}, {"date": "2020-02-11", "close": 232.01, "volume": 30197980.0}, {"date": "2020-02-12", "close": 234.27, "volume": 24471280.0}, {"date": "2020-02-13", "close": 233.97, "volume": 22773160.0}, {"date": "2020-02-14", "close": 234.64, "volume": 23438530.0}, {"date": "2020-02-18", "close": 234.73, "volume": 24521240.0}, {"date": "2020-02-19", "close": 236.98, "volume": 22230460.0}, {"date": "2020-02-20", "close": 234.78, "volume": 42604020.0}, {"date": "2020-02-21", "close": 230.27, "volume": 66058610.0}, {"date": "2020-02-24", "close": 221.39, "volume": 84522550.0}, {"date": "2020-02-25", "close": 215.37, "volume": 97742980.0}, {"date": "2020-02-26", "close": 216.48, "volume": 80400050.0}, {"date": "2020-02-27", "close": 205.64, "volume": 121822600.0}, {"date": "2020-02-28", "close": 205.8, "volume": 149247100.0}, {"date": "2020-03-02", "close": 216.42, "volume": 112933900.0}, {"date": "2020-03-03", "close": 209.48, "volume": 131953500.0}, {"date": "2020-03-04", "close": 218.22, "volume": 73086210.0}, {"date": "2020-03-05", "close": 211.59, "volume": 78705460.0}, {"date": "2020-03-06", "close": 208.02, "volume": 89828390.0}, {"date": "2020-03-09", "close": 193.57, "volume": 116424000.0}, {"date": "2020-03-10", "close": 204.11, "volume": 100599200.0}, {"date": "2020-03-11", "close": 195.22, "volume": 89168780.0}, {"date": "2020-03-12", "close": 177.32, "volume": 137820700.0}, {"date": "2020-03-13", "close": 192.34, "volume": 134882000.0}, {"date": "2020-03-16", "close": 169.3, "volume": 92054390.0}, {"date": "2020-03-17", "close": 182.14, "volume": 121257100.0}, {"date": "2020-03-18", "close": 176.6, "volume": 114156300.0}, {"date": "2020-03-19", "close": 177.66, "volume": 120896500.0}, {"date": "2020-03-20", "close": 170.7, "volume": 118983900.0}, {"date": "2020-03-23", "close": 170.46, "volume": 124639600.0}, {"date": "2020-03-24", "close": 183.66, "volume": 94881790.0}, {"date": "2020-03-25", "close": 182.3, "volume": 88754910.0}, {"date": "2020-03-26", "close": 191.9, "volume": 79887560.0}, {"date": "2020-03-27", "close": 185.3, "volume": 58844980.0}, {"date": "2020-03-30", "close": 192.04, "volume": 49356940.0}, {"date": "2020-03-31", "close": 190.4, "volume": 62659270.0}, {"date": "2020-04-01", "close": 182.31, "volume": 53715380.0}, {"date": "2020-04-02", "close": 186.01, "volume": 56465350.0}, {"date": "2020-04-03", "close": 183.37, "volume": 47487620.0}, {"date": "2020-04-06", "close": 196.48, "volume": 64763520.0}, {"date": "2020-04-07", "close": 196.4, "volume": 69904480.0}, {"date": "2020-04-08", "close": 200.57, "volume": 45940440.0}, {"date": "2020-04-09", "close": 200.86, "volume": 68323930.0}, {"date": "2020-04-13", "close": 203.03, "volume": 42853950.0}, {"date": "2020-04-14", "close": 211.86, "volume": 63959560.0}, {"date": "2020-04-15", "close": 209.43, "volume": 47035950.0}, {"date": "2020-04-16", "close": 213.25, "volume": 64657360.0}, {"date": "2020-04-17", "close": 215.29, "volume": 62863220.0}, {"date": "2020-04-20", "close": 212.74, "volume": 38249130.0}, {"date": "2020-04-21", "close": 204.89, "volume": 72932770.0}, {"date": "2020-04-22", "close": 210.97, "volume": 40188770.0}, {"date": "2020-04-23", "close": 210.52, "volume": 43278540.0}, {"date": "2020-04-24", "close": 213.84, "volume": 34303370.0}, {"date": "2020-04-27", "close": 215.56, "volume": 36451700.0}, {"date": "2020-04-28", "close": 211.5, "volume": 46862820.0}, {"date": "2020-04-29", "close": 219.0, "volume": 48716410.0}, {"date": "2020-04-30", "close": 218.91, "volume": 43359480.0}, {"date": "2020-05-01", "close": 212.74, "volume": 48794970.0}, {"date": "2020-05-04", "close": 215.22, "volume": 32841020.0}, {"date": "2020-05-05", "close": 217.66, "volume": 37783080.0}, {"date": "2020-05-06", "close": 219.0, "volume": 36455220.0}, {"date": "2020-05-07", "close": 221.82, "volume": 38624840.0}, {"date": "2020-05-08", "close": 224.86, "volume": 31964420.0}, {"date": "2020-05-11", "close": 226.87, "volume": 35714130.0}, {"date": "2020-05-12", "close": 222.12, "volume": 41054120.0}, {"date": "2020-05-13", "close": 219.34, "volume": 65521210.0}, {"date": "2020-05-14", "close": 221.83, "volume": 51549350.0}, {"date": "2020-05-15", "close": 223.27, "volume": 55747210.0}, {"date": "2020-05-18", "close": 227.43, "volume": 42597550.0}, {"date": "2020-05-19", "close": 226.86, "volume": 36237300.0}, {"date": "2020-05-20", "close": 231.39, "volume": 37417000.0}, {"date": "2020-05-21", "close": 228.87, "volume": 43642910.0}, {"date": "2020-05-22", "close": 229.66, "volume": 28762390.0}, {"date": "2020-05-26", "close": 229.04, "volume": 33055350.0}, {"date": "2020-05-27", "close": 230.29, "volume": 55665570.0}, {"date": "2020-05-28", "close": 229.99, "volume": 43008480.0}, {"date": "2020-05-29", "close": 233.36, "volume": 50878600.0}, {"date": "2020-06-01", "close": 234.06, "volume": 26140130.0}, {"date": "2020-06-02", "close": 235.63, "volume": 33383420.0}, {"date": "2020-06-03", "close": 236.69, "volume": 37228700.0}, {"date": "2020-06-04", "close": 235.03, "volume": 38716100.0}, {"date": "2020-06-05", "close": 239.69, "volume": 47365570.0}, {"date": "2020-06-08", "close": 241.55, "volume": 32937310.0}, {"date": "2020-06-09", "close": 243.3, "volume": 35046250.0}, {"date": "2020-06-10", "close": 246.22, "volume": 58084410.0}, {"date": "2020-06-11", "close": 234.02, "volume": 72919440.0}, {"date": "2020-06-12", "close": 235.88, "volume": 72034790.0}, {"date": "2020-06-15", "close": 238.75, "volume": 45307370.0}, {"date": "2020-06-16", "close": 242.85, "volume": 48890100.0}, {"date": "2020-06-17", "close": 243.62, "volume": 34749270.0}, {"date": "2020-06-18", "close": 244.28, "volume": 30578650.0}, {"date": "2020-06-19", "close": 244.24, "volume": 49422110.0}, {"date": "2020-06-22", "close": 246.74, "volume": 24068680.0}, {"date": "2020-06-23", "close": 248.84, "volume": 32767370.0}, {"date": "2020-06-24", "close": 243.71, "volume": 46032380.0}, {"date": "2020-06-25", "close": 246.03, "volume": 36940810.0}, {"date": "2020-06-26", "close": 240.22, "volume": 52824550.0}, {"date": "2020-06-29", "close": 242.84, "volume": 34377800.0}, {"date": "2020-06-30", "close": 247.6, "volume": 38909220.0}, {"date": "2020-07-01", "close": 250.49, "volume": 34689210.0}, {"date": "2020-07-02", "close": 252.19, "volume": 31956500.0}, {"date": "2020-07-06", "close": 258.39, "volume": 34589050.0}, {"date": "2020-07-07", "close": 256.61, "volume": 36578190.0}, {"date": "2020-07-08", "close": 259.99, "volume": 30426270.0}, {"date": "2020-07-09", "close": 262.18, "volume": 40312910.0}, {"date": "2020-07-10", "close": 263.97, "volume": 32885300.0}, {"date": "2020-07-13", "close": 258.54, "volume": 64108090.0}, {"date": "2020-07-14", "close": 260.37, "volume": 72230510.0}, {"date": "2020-07-15", "close": 260.9, "volume": 54523870.0}, {"date": "2020-07-16", "close": 259.12, "volume": 47594110.0}, {"date": "2020-07-17", "close": 259.42, "volume": 35137870.0}, {"date": "2020-07-20", "close": 266.78, "volume": 40610130.0}, {"date": "2020-07-21", "close": 264.0, "volume": 43442970.0}, {"date": "2020-07-22", "close": 264.93, "volume": 29865520.0}, {"date": "2020-07-23", "close": 258.01, "volume": 51363540.0}, {"date": "2020-07-24", "close": 255.56, "volume": 54054540.0}, {"date": "2020-07-27", "close": 260.12, "volume": 36445740.0}, {"date": "2020-07-28", "close": 256.81, "volume": 31302390.0}, {"date": "2020-07-29", "close": 259.77, "volume": 27556880.0}, {"date": "2020-07-30", "close": 261.13, "volume": 41774460.0}, {"date": "2020-07-31", "close": 265.79, "volume": 53756160.0}, {"date": "2020-08-03", "close": 269.38, "volume": 32081570.0}, {"date": "2020-08-04", "close": 270.38, "volume": 24911290.0}, {"date": "2020-08-05", "close": 271.05, "volume": 21685920.0}, {"date": "2020-08-06", "close": 274.64, "volume": 28048220.0}, {"date": "2020-08-07", "close": 271.47, "volume": 44969360.0}, {"date": "2020-08-10", "close": 270.31, "volume": 35088370.0}, {"date": "2020-08-11", "close": 265.19, "volume": 43104320.0}, {"date": "2020-08-12", "close": 271.86, "volume": 38894270.0}, {"date": "2020-08-13", "close": 272.48, "volume": 31895720.0}, {"date": "2020-08-14", "close": 272.16, "volume": 30799490.0}, {"date": "2020-08-17", "close": 275.32, "volume": 24802970.0}, {"date": "2020-08-18", "close": 277.97, "volume": 23529500.0}, {"date": "2020-08-19", "close": 276.1, "volume": 31999360.0}, {"date": "2020-08-20", "close": 279.93, "volume": 27723380.0}, {"date": "2020-08-21", "close": 281.87, "volume": 34748930.0}, {"date": "2020-08-24", "close": 283.63, "volume": 36418530.0}, {"date": "2020-08-25", "close": 285.86, "volume": 34866590.0}, {"date": "2020-08-26", "close": 291.96, "volume": 42216690.0}, {"date": "2020-08-27", "close": 291.05, "volume": 49482720.0}, {"date": "2020-08-28", "close": 292.53, "volume": 28021020.0}, {"date": "2020-08-31", "close": 294.88, "volume": 36321030.0}, {"date": "2020-09-01", "close": 299.92, "volume": 36395770.0}, {"date": "2020-09-02", "close": 302.76, "volume": 50836770.0}, {"date": "2020-09-03", "close": 287.41, "volume": 110083300.0}, {"date": "2020-09-04", "close": 283.58, "volume": 123959000.0}, {"date": "2020-09-08", "close": 269.95, "volume": 99568650.0}, {"date": "2020-09-09", "close": 277.88, "volume": 64837870.0}, {"date": "2020-09-10", "close": 272.34, "volume": 69667460.0}, {"date": "2020-09-11", "close": 270.45, "volume": 71809010.0}, {"date": "2020-09-14", "close": 275.16, "volume": 38525190.0}, {"date": "2020-09-15", "close": 279.06, "volume": 41849930.0}, {"date": "2020-09-16", "close": 274.61, "volume": 42435630.0}, {"date": "2020-09-17", "close": 270.32, "volume": 81570840.0}, {"date": "2020-09-18", "close": 266.87, "volume": 86251120.0}, {"date": "2020-09-21", "close": 267.51, "volume": 57168570.0}, {"date": "2020-09-22", "close": 272.48, "volume": 41128890.0}, {"date": "2020-09-23", "close": 264.16, "volume": 48837270.0}, {"date": "2020-09-24", "close": 265.39, "volume": 70631700.0}, {"date": "2020-09-25", "close": 271.56, "volume": 55242380.0}, {"date": "2020-09-28", "close": 277.2, "volume": 58438290.0}, {"date": "2020-09-29", "close": 275.95, "volume": 27178920.0}, {"date": "2020-09-30", "close": 277.84, "volume": 49380800.0}, {"date": "2020-10-01", "close": 282.25, "volume": 50020220.0}, {"date": "2020-10-02", "close": 274.31, "volume": 75497390.0}, {"date": "2020-10-05", "close": 280.16, "volume": 28184580.0}, {"date": "2020-10-06", "close": 275.16, "volume": 49704240.0}, {"date": "2020-10-07", "close": 279.92, "volume": 27539660.0}, {"date": "2020-10-08", "close": 281.41, "volume": 25443290.0}, {"date": "2020-10-09", "close": 285.71, "volume": 30201140.0}, {"date": "2020-10-12", "close": 294.53, "volume": 79370660.0}, {"date": "2020-10-13", "close": 294.52, "volume": 64240030.0}, {"date": "2020-10-14", "close": 292.06, "volume": 37181230.0}, {"date": "2020-10-15", "close": 290.1, "volume": 42514180.0}, {"date": "2020-10-16", "close": 288.51, "volume": 40570700.0}, {"date": "2020-10-19", "close": 283.8, "volume": 36756750.0}, {"date": "2020-10-20", "close": 284.41, "volume": 32195360.0}, {"date": "2020-10-21", "close": 284.19, "volume": 29306140.0}, {"date": "2020-10-22", "close": 284.18, "volume": 32196160.0}, {"date": "2020-10-23", "close": 284.74, "volume": 24658540.0}, {"date": "2020-10-26", "close": 280.47, "volume": 38421090.0}, {"date": "2020-10-27", "close": 282.66, "volume": 30559120.0}, {"date": "2020-10-28", "close": 271.64, "volume": 53413520.0}, {"date": "2020-10-29", "close": 276.39, "volume": 43246300.0}, {"date": "2020-10-30", "close": 269.38, "volume": 65935890.0}, {"date": "2020-11-02", "close": 269.98, "volume": 39987410.0}, {"date": "2020-11-03", "close": 274.65, "volume": 43604150.0}, {"date": "2020-11-04", "close": 286.91, "volume": 75728210.0}, {"date": "2020-11-05", "close": 294.39, "volume": 52054190.0}, {"date": "2020-11-06", "close": 294.61, "volume": 40959760.0}, {"date": "2020-11-09", "close": 288.59, "volume": 86537070.0}, {"date": "2020-11-10", "close": 283.42, "volume": 69024880.0}, {"date": "2020-11-11", "close": 289.76, "volume": 36102930.0}, {"date": "2020-11-12", "close": 288.4, "volume": 34516830.0}, {"date": "2020-11-13", "close": 290.93, "volume": 24880580.0}, {"date": "2020-11-16", "close": 293.2, "volume": 30168360.0}, {"date": "2020-11-17", "close": 292.27, "volume": 21843460.0}, {"date": "2020-11-18", "close": 290.11, "volume": 28069620.0}, {"date": "2020-11-19", "close": 292.38, "volume": 22718420.0}, {"date": "2020-11-20", "close": 290.38, "volume": 25907310.0}, {"date": "2020-11-23", "close": 290.39, "volume": 26875590.0}, {"date": "2020-11-24", "close": 294.47, "volume": 24516790.0}, {"date": "2020-11-25", "close": 296.28, "volume": 23326830.0}, {"date": "2020-11-27", "close": 299.01, "volume": 17163120.0}, {"date": "2020-11-30", "close": 299.62, "volume": 27836230.0}, {"date": "2020-12-01", "close": 303.46, "volume": 27642640.0}, {"date": "2020-12-02", "close": 303.85, "volume": 23620000.0}, {"date": "2020-12-03", "close": 304.28, "volume": 22828730.0}, {"date": "2020-12-04", "close": 305.52, "volume": 19332080.0}, {"date": "2020-12-07", "close": 307.25, "volume": 20850970.0}, {"date": "2020-12-08", "close": 308.29, "volume": 18341460.0}, {"date": "2020-12-09", "close": 301.31, "volume": 48839310.0}, {"date": "2020-12-10", "close": 302.52, "volume": 27519540.0}, {"date": "2020-12-11", "close": 301.85, "volume": 26760420.0}, {"date": "2020-12-14", "close": 304.04, "volume": 28804830.0}, {"date": "2020-12-15", "close": 307.29, "volume": 25790460.0}, {"date": "2020-12-16", "close": 308.98, "volume": 25461890.0}, {"date": "2020-12-17", "close": 311.0, "volume": 23730520.0}, {"date": "2020-12-18", "close": 310.06, "volume": 41173390.0}, {"date": "2020-12-21", "close": 308.92, "volume": 37095480.0}, {"date": "2020-12-22", "close": 309.76, "volume": 26378340.0}, {"date": "2020-12-23", "close": 308.2, "volume": 21201280.0}, {"date": "2020-12-24", "close": 309.56, "volume": 16785000.0}, {"date": "2020-12-28", "close": 312.68, "volume": 22497750.0}, {"date": "2020-12-29", "close": 312.96, "volume": 25871930.0}, {"date": "2020-12-30", "close": 312.97, "volume": 18138070.0}, {"date": "2020-12-31", "close": 313.74, "volume": 21611410.0}, {"date": "2021-01-04", "close": 309.31, "volume": 45305900.0}, {"date": "2021-01-05", "close": 311.86, "volume": 29323410.0}, {"date": "2021-01-06", "close": 307.54, "volume": 52809620.0}, {"date": "2021-01-07", "close": 314.98, "volume": 30394830.0}, {"date": "2021-01-08", "close": 319.03, "volume": 33955850.0}, {"date": "2021-01-11", "close": 314.42, "volume": 32869100.0}, {"date": "2021-01-12", "close": 313.92, "volume": 29266760.0}, {"date": "2021-01-13", "close": 316.04, "volume": 22898420.0}, {"date": "2021-01-14", "close": 314.35, "volume": 23500130.0}, {"date": "2021-01-15", "close": 311.86, "volume": 35118720.0}, {"date": "2021-01-19", "close": 316.41, "volume": 24537050.0}, {"date": "2021-01-20", "close": 323.77, "volume": 30728100.0}, {"date": "2021-01-21", "close": 326.36, "volume": 25316940.0}, {"date": "2021-01-22", "close": 325.42, "volume": 21609440.0}, {"date": "2021-01-25", "close": 328.11, "volume": 39080640.0}, {"date": "2021-01-26", "close": 328.59, "volume": 25498110.0}, {"date": "2021-01-27", "close": 319.43, "volume": 55263990.0}, {"date": "2021-01-28", "close": 321.32, "volume": 42836320.0}, {"date": "2021-01-29", "close": 314.56, "volume": 55259020.0}, {"date": "2021-02-01", "close": 322.42, "volume": 35646010.0}, {"date": "2021-02-02", "close": 327.68, "volume": 33930840.0}, {"date": "2021-02-03", "close": 326.38, "volume": 24824520.0}, {"date": "2021-02-04", "close": 330.24, "volume": 22350950.0}, {"date": "2021-02-05", "close": 331.36, "volume": 22731960.0}, {"date": "2021-02-08", "close": 333.58, "volume": 20462810.0}, {"date": "2021-02-09", "close": 333.51, "volume": 17597480.0}, {"date": "2021-02-10", "close": 332.75, "volume": 28068700.0}, {"date": "2021-02-11", "close": 334.58, "volume": 22046070.0}, {"date": "2021-02-12", "close": 336.45, "volume": 20346820.0}, {"date": "2021-02-16", "close": 335.54, "volume": 27080780.0}, {"date": "2021-02-17", "close": 333.93, "volume": 31467460.0}, {"date": "2021-02-18", "close": 332.47, "volume": 32236240.0}, {"date": "2021-02-19", "close": 331.02, "volume": 39157680.0}, {"date": "2021-02-22", "close": 322.44, "volume": 47256940.0}, {"date": "2021-02-23", "close": 321.48, "volume": 97241940.0}, {"date": "2021-02-24", "close": 324.13, "volume": 58206270.0}, {"date": "2021-02-25", "close": 312.83, "volume": 110182600.0}, {"date": "2021-02-26", "close": 314.14, "volume": 104739800.0}, {"date": "2021-03-01", "close": 323.59, "volume": 49164520.0}, {"date": "2021-03-02", "close": 318.4, "volume": 48370030.0}, {"date": "2021-03-03", "close": 309.16, "volume": 86301070.0}, {"date": "2021-03-04", "close": 304.1, "volume": 139131600.0}, {"date": "2021-03-05", "close": 308.68, "volume": 121523700.0}, {"date": "2021-03-08", "close": 299.94, "volume": 88409780.0}, {"date": "2021-03-09", "close": 311.77, "volume": 80391110.0}, {"date": "2021-03-10", "close": 310.88, "volume": 76798070.0}, {"date": "2021-03-11", "close": 318.04, "volume": 53484800.0}, {"date": "2021-03-12", "close": 315.46, "volume": 69315600.0}, {"date": "2021-03-15", "close": 318.83, "volume": 43123180.0}, {"date": "2021-03-16", "close": 320.58, "volume": 54925900.0}, {"date": "2021-03-17", "close": 321.9, "volume": 78258730.0}, {"date": "2021-03-18", "close": 312.04, "volume": 82942270.0}, {"date": "2021-03-19", "close": 313.14, "volume": 78446200.0}, {"date": "2021-03-22", "close": 318.61, "volume": 56194760.0}, {"date": "2021-03-23", "close": 317.22, "volume": 53455410.0}, {"date": "2021-03-24", "close": 311.87, "volume": 64803730.0}, {"date": "2021-03-25", "close": 311.33, "volume": 78729010.0}, {"date": "2021-03-26", "close": 316.0, "volume": 63519630.0}, {"date": "2021-03-29", "close": 315.91, "volume": 54607960.0}, {"date": "2021-03-30", "close": 314.32, "volume": 44635680.0}, {"date": "2021-03-31", "close": 319.13, "volume": 55032540.0}, {"date": "2021-04-01", "close": 324.57, "volume": 55685600.0}, {"date": "2021-04-05", "close": 331.05, "volume": 42172480.0}, {"date": "2021-04-06", "close": 330.82, "volume": 33537210.0}, {"date": "2021-04-07", "close": 331.62, "volume": 32046380.0}, {"date": "2021-04-08", "close": 335.08, "volume": 29940800.0}, {"date": "2021-04-09", "close": 337.11, "volume": 36664890.0}, {"date": "2021-04-12", "close": 336.67, "volume": 25833010.0}, {"date": "2021-04-13", "close": 340.6, "volume": 30374030.0}, {"date": "2021-04-14", "close": 336.51, "volume": 42564340.0}, {"date": "2021-04-15", "close": 341.61, "volume": 36342820.0}, {"date": "2021-04-16", "close": 342.01, "volume": 40860100.0}, {"date": "2021-04-19", "close": 338.88, "volume": 34533130.0}, {"date": "2021-04-20", "close": 336.41, "volume": 38081820.0}, {"date": "2021-04-21", "close": 339.29, "volume": 36598080.0}, {"date": "2021-04-22", "close": 335.2, "volume": 45936140.0}, {"date": "2021-04-23", "close": 339.42, "volume": 36414920.0}, {"date": "2021-04-26", "close": 341.63, "volume": 30811970.0}, {"date": "2021-04-27", "close": 340.15, "volume": 33187180.0}, {"date": "2021-04-28", "close": 339.0, "volume": 33615700.0}, {"date": "2021-04-29", "close": 340.22, "volume": 37708880.0}, {"date": "2021-04-30", "close": 337.99, "volume": 38263420.0}, {"date": "2021-05-03", "close": 336.19, "volume": 29729730.0}, {"date": "2021-05-04", "close": 330.14, "volume": 65146970.0}, {"date": "2021-05-05", "close": 329.03, "volume": 46219310.0}, {"date": "2021-05-06", "close": 331.51, "volume": 46814280.0}, {"date": "2021-05-07", "close": 334.2, "volume": 53324460.0}, {"date": "2021-05-10", "close": 325.76, "volume": 60700460.0}, {"date": "2021-05-11", "close": 325.31, "volume": 71963610.0}, {"date": "2021-05-12", "close": 316.89, "volume": 91164860.0}, {"date": "2021-05-13", "close": 319.34, "volume": 69877770.0}, {"date": "2021-05-14", "close": 326.39, "volume": 44370020.0}, {"date": "2021-05-17", "close": 324.41, "volume": 39187120.0}, {"date": "2021-05-18", "close": 322.22, "volume": 36528450.0}, {"date": "2021-05-19", "close": 322.59, "volume": 66319110.0}, {"date": "2021-05-20", "close": 328.83, "volume": 46466140.0}, {"date": "2021-05-21", "close": 327.01, "volume": 50330450.0}, {"date": "2021-05-24", "close": 332.51, "volume": 32475770.0}, {"date": "2021-05-25", "close": 332.97, "volume": 31280310.0}, {"date": "2021-05-26", "close": 334.13, "volume": 25444930.0}, {"date": "2021-05-27", "close": 332.88, "volume": 27931750.0}, {"date": "2021-05-28", "close": 333.93, "volume": 29927450.0}, {"date": "2021-06-01", "close": 332.82, "volume": 31145420.0}, {"date": "2021-06-02", "close": 333.47, "volume": 22047940.0}, {"date": "2021-06-03", "close": 330.0, "volume": 37057830.0}, {"date": "2021-06-04", "close": 335.6, "volume": 38736550.0}, {"date": "2021-06-07", "close": 336.6, "volume": 32611850.0}, {"date": "2021-06-08", "close": 336.76, "volume": 27282820.0}, {"date": "2021-06-09", "close": 336.84, "volume": 21485320.0}, {"date": "2021-06-10", "close": 340.35, "volume": 33702070.0}, {"date": "2021-06-11", "close": 341.24, "volume": 21222830.0}, {"date": "2021-06-14", "close": 344.51, "volume": 27827720.0}, {"date": "2021-06-15", "close": 342.26, "volume": 35963780.0}, {"date": "2021-06-16", "close": 341.01, "volume": 55399540.0}, {"date": "2021-06-17", "close": 345.34, "volume": 59722700.0}, {"date": "2021-06-18", "close": 342.63, "volume": 55414860.0}, {"date": "2021-06-21", "close": 344.36, "volume": 32992650.0}, {"date": "2021-06-22", "close": 347.57, "volume": 28941630.0}, {"date": "2021-06-23", "close": 347.74, "volume": 27188450.0}, {"date": "2021-06-24", "close": 349.89, "volume": 32581610.0}, {"date": "2021-06-25", "close": 349.46, "volume": 28682800.0}, {"date": "2021-06-28", "close": 353.71, "volume": 39130310.0}, {"date": "2021-06-29", "close": 354.99, "volume": 29426040.0}, {"date": "2021-06-30", "close": 354.43, "volume": 32723960.0}, {"date": "2021-07-01", "close": 354.57, "volume": 29289980.0}, {"date": "2021-07-02", "close": 358.64, "volume": 32727240.0}, {"date": "2021-07-06", "close": 360.19, "volume": 38842400.0}, {"date": "2021-07-07", "close": 360.95, "volume": 35265240.0}, {"date": "2021-07-08", "close": 358.77, "volume": 50890020.0}, {"date": "2021-07-09", "close": 361.01, "volume": 35184530.0}, {"date": "2021-07-12", "close": 362.42, "volume": 25717680.0}, {"date": "2021-07-13", "close": 362.42, "volume": 39723020.0}, {"date": "2021-07-14", "close": 363.07, "volume": 35336350.0}, {"date": "2021-07-15", "close": 360.52, "volume": 53391560.0}, {"date": "2021-07-16", "close": 357.6, "volume": 47261960.0}, {"date": "2021-07-19", "close": 354.67, "volume": 64404630.0}, {"date": "2021-07-20", "close": 358.79, "volume": 42183700.0}, {"date": "2021-07-21", "close": 361.56, "volume": 30259860.0}, {"date": "2021-07-22", "close": 363.95, "volume": 30252240.0}, {"date": "2021-07-23", "close": 368.2, "volume": 31960800.0}, {"date": "2021-07-26", "close": 368.49, "volume": 28438130.0}, {"date": "2021-07-27", "close": 364.43, "volume": 57933150.0}, {"date": "2021-07-28", "close": 365.83, "volume": 42066200.0}, {"date": "2021-07-29", "close": 366.48, "volume": 25672530.0}, {"date": "2021-07-30", "close": 364.57, "volume": 36484650.0}, {"date": "2021-08-02", "close": 364.6, "volume": 27334100.0}, {"date": "2021-08-03", "close": 366.81, "volume": 35558510.0}, {"date": "2021-08-04", "close": 367.34, "volume": 29602240.0}, {"date": "2021-08-05", "close": 369.67, "volume": 21443930.0}, {"date": "2021-08-06", "close": 368.05, "volume": 33332110.0}, {"date": "2021-08-09", "close": 368.73, "volume": 25960250.0}, {"date": "2021-08-10", "close": 366.84, "volume": 35130800.0}, {"date": "2021-08-11", "close": 366.21, "volume": 34249810.0}, {"date": "2021-08-12", "close": 367.53, "volume": 26003880.0}, {"date": "2021-08-13", "close": 368.82, "volume": 19336190.0}, {"date": "2021-08-16", "close": 368.98, "volume": 35044110.0}, {"date": "2021-08-17", "close": 365.73, "volume": 44793900.0}, {"date": "2021-08-18", "close": 362.21, "volume": 38541940.0}, {"date": "2021-08-19", "close": 363.96, "volume": 48499370.0}, {"date": "2021-08-20", "close": 367.73, "volume": 39486030.0}, {"date": "2021-08-23", "close": 373.23, "volume": 34034740.0}, {"date": "2021-08-24", "close": 374.37, "volume": 21732910.0}, {"date": "2021-08-25", "close": 374.8, "volume": 20441880.0}, {"date": "2021-08-26", "close": 372.42, "volume": 29133330.0}, {"date": "2021-08-27", "close": 376.04, "volume": 27104750.0}, {"date": "2021-08-30", "close": 380.26, "volume": 27295670.0}, {"date": "2021-08-31", "close": 379.95, "volume": 29628180.0}, {"date": "2021-09-01", "close": 380.58, "volume": 28138310.0}, {"date": "2021-09-02", "close": 380.4, "volume": 25503540.0}, {"date": "2021-09-03", "close": 381.57, "volume": 24624940.0}, {"date": "2021-09-07", "close": 382.11, "volume": 23970200.0}, {"date": "2021-09-08", "close": 380.78, "volume": 32949160.0}, {"date": "2021-09-09", "close": 379.47, "volume": 29398980.0}, {"date": "2021-09-10", "close": 376.59, "volume": 40249410.0}, {"date": "2021-09-13", "close": 376.33, "volume": 48741780.0}, {"date": "2021-09-14", "close": 375.26, "volume": 41826620.0}, {"date": "2021-09-15", "close": 378.05, "volume": 34097870.0}, {"date": "2021-09-16", "close": 378.31, "volume": 35193080.0}, {"date": "2021-09-17", "close": 373.83, "volume": 60912270.0}, {"date": "2021-09-20", "close": 365.7, "volume": 76203200.0}, {"date": "2021-09-21", "close": 366.15, "volume": 41927480.0}, {"date": "2021-09-22", "close": 369.57, "volume": 46972920.0}, {"date": "2021-09-23", "close": 372.98, "volume": 44652000.0}, {"date": "2021-09-24", "close": 373.33, "volume": 36056800.0}, {"date": "2021-09-27", "close": 370.35, "volume": 43338080.0}, {"date": "2021-09-28", "close": 359.87, "volume": 97701630.0}, {"date": "2021-09-29", "close": 359.28, "volume": 58076620.0}, {"date": "2021-09-30", "close": 357.96, "volume": 61384580.0}, {"date": "2021-10-01", "close": 360.18, "volume": 56375490.0}, {"date": "2021-10-04", "close": 352.62, "volume": 76766010.0}, {"date": "2021-10-05", "close": 357.38, "volume": 47232900.0}, {"date": "2021-10-06", "close": 359.67, "volume": 56806540.0}, {"date": "2021-10-07", "close": 362.97, "volume": 39411170.0}, {"date": "2021-10-08", "close": 361.16, "volume": 41822310.0}, {"date": "2021-10-11", "close": 358.39, "volume": 34847180.0}, {"date": "2021-10-12", "close": 357.14, "volume": 43905100.0}, {"date": "2021-10-13", "close": 360.0, "volume": 40120800.0}, {"date": "2021-10-14", "close": 366.63, "volume": 43433870.0}, {"date": "2021-10-15", "close": 368.94, "volume": 40419880.0}, {"date": "2021-10-18", "close": 372.65, "volume": 34513510.0}, {"date": "2021-10-19", "close": 375.47, "volume": 29090960.0}, {"date": "2021-10-20", "close": 374.98, "volume": 31390340.0}, {"date": "2021-10-21", "close": 377.27, "volume": 25469280.0}, {"date": "2021-10-22", "close": 374.1, "volume": 36275820.0}, {"date": "2021-10-25", "close": 377.93, "volume": 32597800.0}, {"date": "2021-10-26", "close": 379.12, "volume": 47191280.0}, {"date": "2021-10-27", "close": 380.0, "volume": 45760500.0}, {"date": "2021-10-28", "close": 384.22, "volume": 38007010.0}, {"date": "2021-10-29", "close": 386.11, "volume": 37310120.0}, {"date": "2021-11-01", "close": 387.43, "volume": 30765300.0}, {"date": "2021-11-02", "close": 389.05, "volume": 25135290.0}, {"date": "2021-11-03", "close": 393.18, "volume": 33748900.0}, {"date": "2021-11-04", "close": 398.22, "volume": 40265310.0}, {"date": "2021-11-05", "close": 398.6, "volume": 43383800.0}, {"date": "2021-11-08", "close": 398.06, "volume": 29256270.0}, {"date": "2021-11-09", "close": 395.32, "volume": 50490720.0}, {"date": "2021-11-10", "close": 389.51, "volume": 54937390.0}, {"date": "2021-11-11", "close": 390.59, "volume": 32242980.0}, {"date": "2021-11-12", "close": 394.7, "volume": 34730560.0}, {"date": "2021-11-15", "close": 394.61, "volume": 33716860.0}, {"date": "2021-11-16", "close": 397.42, "volume": 27872940.0}, {"date": "2021-11-17", "close": 397.63, "volume": 28703260.0}, {"date": "2021-11-18", "close": 401.75, "volume": 45721520.0}, {"date": "2021-11-19", "close": 403.99, "volume": 45191720.0}, {"date": "2021-11-22", "close": 399.3, "volume": 61715370.0}, {"date": "2021-11-23", "close": 397.48, "volume": 70098740.0}, {"date": "2021-11-24", "close": 398.76, "volume": 46954380.0}, {"date": "2021-11-26", "close": 391.2, "volume": 51533310.0}, {"date": "2021-11-29", "close": 399.69, "volume": 54447110.0}, {"date": "2021-11-30", "close": 393.82, "volume": 81332690.0}, {"date": "2021-12-01", "close": 387.12, "volume": 78379250.0}, {"date": "2021-12-02", "close": 389.91, "volume": 84416620.0}, {"date": "2021-12-03", "close": 383.13, "volume": 105349100.0}, {"date": "2021-12-06", "close": 386.2, "volume": 67588800.0}, {"date": "2021-12-07", "close": 397.83, "volume": 56005260.0}, {"date": "2021-12-08", "close": 399.61, "volume": 39204040.0}, {"date": "2021-12-09", "close": 393.73, "volume": 49973710.0}, {"date": "2021-12-10", "close": 398.01, "volume": 52545770.0}, {"date": "2021-12-13", "close": 392.26, "volume": 50166410.0}, {"date": "2021-12-14", "close": 388.2, "volume": 75199180.0}, {"date": "2021-12-15", "close": 397.05, "volume": 73858030.0}, {"date": "2021-12-16", "close": 386.84, "volume": 82591370.0}, {"date": "2021-12-17", "close": 384.91, "volume": 81642850.0}, {"date": "2021-12-20", "close": 380.69, "volume": 65336830.0}, {"date": "2021-12-21", "close": 389.21, "volume": 48899480.0}, {"date": "2021-12-22", "close": 393.95, "volume": 37042200.0}, {"date": "2021-12-23", "close": 396.92, "volume": 29595540.0}, {"date": "2021-12-27", "close": 403.48, "volume": 32820710.0}, {"date": "2021-12-28", "close": 401.61, "volume": 33113730.0}, {"date": "2021-12-29", "close": 401.55, "volume": 32248480.0}, {"date": "2021-12-30", "close": 400.35, "volume": 23850070.0}, {"date": "2021-12-31", "close": 397.85, "volume": 34752880.0}, {"date": "2022-01-03", "close": 401.68, "volume": 40575850.0}, {"date": "2022-01-04", "close": 396.47, "volume": 58027210.0}, {"date": "2022-01-05", "close": 384.29, "volume": 75739850.0}, {"date": "2022-01-06", "close": 384.02, "volume": 70814320.0}, {"date": "2022-01-07", "close": 379.86, "volume": 72652300.0}, {"date": "2022-01-10", "close": 380.11, "volume": 91770500.0}, {"date": "2022-01-11", "close": 385.82, "volume": 68295700.0}, {"date": "2022-01-12", "close": 387.35, "volume": 54576370.0}, {"date": "2022-01-13", "close": 377.66, "volume": 77993960.0}, {"date": "2022-01-14", "close": 380.01, "volume": 80121210.0}, {"date": "2022-01-18", "close": 370.55, "volume": 75812300.0}, {"date": "2022-01-19", "close": 366.48, "volume": 81791480.0}, {"date": "2022-01-20", "close": 361.72, "volume": 88610680.0}, {"date": "2022-01-21", "close": 351.69, "volume": 143388900.0}, {"date": "2022-01-24", "close": 353.3, "volume": 199448100.0}, {"date": "2022-01-25", "close": 345.11, "volume": 124398400.0}, {"date": "2022-01-26", "close": 344.57, "volume": 146559500.0}, {"date": "2022-01-27", "close": 341.1, "volume": 95255660.0}, {"date": "2022-01-28", "close": 351.8, "volume": 108167900.0}, {"date": "2022-01-31", "close": 363.05, "volume": 94326390.0}, {"date": "2022-02-01", "close": 365.52, "volume": 74433020.0}, {"date": "2022-02-02", "close": 368.49, "volume": 78777140.0}, {"date": "2022-02-03", "close": 353.55, "volume": 95384770.0}, {"date": "2022-02-04", "close": 358.01, "volume": 86318300.0}, {"date": "2022-02-07", "close": 355.13, "volume": 58198090.0}, {"date": "2022-02-08", "close": 359.12, "volume": 64720900.0}, {"date": "2022-02-09", "close": 366.73, "volume": 55766420.0}, {"date": "2022-02-10", "close": 358.43, "volume": 112468500.0}, {"date": "2022-02-11", "close": 347.06, "volume": 101569100.0}, {"date": "2022-02-14", "close": 347.49, "volume": 80254440.0}, {"date": "2022-02-15", "close": 356.13, "volume": 55390810.0}, {"date": "2022-02-16", "close": 356.04, "volume": 58947090.0}, {"date": "2022-02-17", "close": 345.45, "volume": 61801350.0}, {"date": "2022-02-18", "close": 341.51, "volume": 80001510.0}, {"date": "2022-02-22", "close": 338.08, "volume": 85967100.0}, {"date": "2022-02-23", "close": 329.42, "volume": 86215370.0}, {"date": "2022-02-24", "close": 340.49, "volume": 130614100.0}, {"date": "2022-02-25", "close": 345.77, "volume": 78842090.0}, {"date": "2022-02-28", "close": 346.8, "volume": 77515540.0}, {"date": "2022-03-01", "close": 341.49, "volume": 67407000.0}, {"date": "2022-03-02", "close": 347.22, "volume": 70609020.0}, {"date": "2022-03-03", "close": 342.26, "volume": 71089390.0}, {"date": "2022-03-04", "close": 337.3, "volume": 77009760.0}, {"date": "2022-03-07", "close": 324.86, "volume": 89933790.0}, {"date": "2022-03-08", "close": 323.35, "volume": 116153900.0}, {"date": "2022-03-09", "close": 334.99, "volume": 64723370.0}, {"date": "2022-03-10", "close": 331.27, "volume": 69362710.0}, {"date": "2022-03-11", "close": 324.4, "volume": 66228430.0}, {"date": "2022-03-14", "close": 318.17, "volume": 79802610.0}, {"date": "2022-03-15", "close": 328.15, "volume": 76470990.0}, {"date": "2022-03-16", "close": 340.32, "volume": 105243000.0}, {"date": "2022-03-17", "close": 344.44, "volume": 67809950.0}, {"date": "2022-03-18", "close": 351.49, "volume": 85446350.0}, {"date": "2022-03-21", "close": 350.08, "volume": 73799070.0}, {"date": "2022-03-22", "close": 356.96, "volume": 63345930.0}, {"date": "2022-03-23", "close": 351.83, "volume": 70615460.0}, {"date": "2022-03-24", "close": 359.65, "volume": 53555250.0}, {"date": "2022-03-25", "close": 359.35, "volume": 57584160.0}, {"date": "2022-03-28", "close": 364.91, "volume": 56833870.0}, {"date": "2022-03-29", "close": 371.19, "volume": 68072960.0}, {"date": "2022-03-30", "close": 367.09, "volume": 68757710.0}, {"date": "2022-03-31", "close": 362.54, "volume": 67011410.0}, {"date": "2022-04-01", "close": 361.85, "volume": 54527760.0}, {"date": "2022-04-04", "close": 369.3, "volume": 45950170.0}, {"date": "2022-04-05", "close": 361.1, "volume": 62738660.0}, {"date": "2022-04-06", "close": 353.26, "volume": 90077070.0}, {"date": "2022-04-07", "close": 354.1, "volume": 63777370.0}, {"date": "2022-04-08", "close": 349.15, "volume": 61956090.0}, {"date": "2022-04-11", "close": 340.89, "volume": 66107400.0}, {"date": "2022-04-12", "close": 339.45, "volume": 72790220.0}, {"date": "2022-04-13", "close": 346.35, "volume": 61367760.0}, {"date": "2022-04-14", "close": 338.43, "volume": 73519370.0}, {"date": "2022-04-18", "close": 338.69, "volume": 58560560.0}, {"date": "2022-04-19", "close": 346.26, "volume": 56515680.0}, {"date": "2022-04-20", "close": 341.21, "volume": 65500020.0}, {"date": "2022-04-21", "close": 334.15, "volume": 75801010.0}, {"date": "2022-04-22", "close": 325.4, "volume": 82562150.0}, {"date": "2022-04-25", "close": 329.58, "volume": 101755900.0}, {"date": "2022-04-26", "close": 317.14, "volume": 105819600.0}, {"date": "2022-04-27", "close": 316.76, "volume": 111204200.0}, {"date": "2022-04-28", "close": 328.01, "volume": 99449960.0}, {"date": "2022-04-29", "close": 313.25, "volume": 91977860.0}, {"date": "2022-05-02", "close": 318.48, "volume": 115511800.0}, {"date": "2022-05-03", "close": 318.82, "volume": 78185530.0}, {"date": "2022-05-04", "close": 329.6, "volume": 116083400.0}, {"date": "2022-05-05", "close": 313.0, "volume": 154607400.0}, {"date": "2022-05-06", "close": 309.25, "volume": 139572800.0}, {"date": "2022-05-09", "close": 297.15, "volume": 113387300.0}, {"date": "2022-05-10", "close": 300.76, "volume": 124124600.0}, {"date": "2022-05-11", "close": 291.84, "volume": 140326100.0}, {"date": "2022-05-12", "close": 291.15, "volume": 120910900.0}, {"date": "2022-05-13", "close": 301.94, "volume": 83684930.0}, {"date": "2022-05-16", "close": 298.44, "volume": 59190430.0}, {"date": "2022-05-17", "close": 306.17, "volume": 62715290.0}, {"date": "2022-05-18", "close": 291.14, "volume": 79477110.0}, {"date": "2022-05-19", "close": 289.58, "volume": 79920710.0}, {"date": "2022-05-20", "close": 288.68, "volume": 91764170.0}, {"date": "2022-05-23", "close": 293.48, "volume": 63648400.0}, {"date": "2022-05-24", "close": 287.24, "volume": 73491120.0}, {"date": "2022-05-25", "close": 291.26, "volume": 67144550.0}, {"date": "2022-05-26", "close": 299.33, "volume": 59462230.0}, {"date": "2022-05-27", "close": 309.1, "volume": 66985600.0}, {"date": "2022-05-31", "close": 308.28, "volume": 60968330.0}, {"date": "2022-06-01", "close": 306.0, "volume": 65341650.0}, {"date": "2022-06-02", "close": 314.38, "volume": 59291330.0}, {"date": "2022-06-03", "close": 306.2, "volume": 60914680.0}, {"date": "2022-06-06", "close": 307.22, "volume": 51785010.0}, {"date": "2022-06-07", "close": 309.87, "volume": 44900290.0}, {"date": "2022-06-08", "close": 307.64, "volume": 38342060.0}, {"date": "2022-06-09", "close": 299.4, "volume": 55900480.0}, {"date": "2022-06-10", "close": 288.84, "volume": 85963460.0}, {"date": "2022-06-13", "close": 275.41, "volume": 94442010.0}, {"date": "2022-06-14", "close": 275.91, "volume": 64697520.0}, {"date": "2022-06-15", "close": 282.8, "volume": 86051430.0}, {"date": "2022-06-16", "close": 271.39, "volume": 81910300.0}, {"date": "2022-06-17", "close": 274.69, "volume": 82703400.0}, {"date": "2022-06-21", "close": 281.08, "volume": 51633740.0}, {"date": "2022-06-22", "close": 280.67, "volume": 67472920.0}, {"date": "2022-06-23", "close": 284.85, "volume": 57457800.0}, {"date": "2022-06-24", "close": 294.61, "volume": 58422260.0}, {"date": "2022-06-27", "close": 292.45, "volume": 54151450.0}, {"date": "2022-06-28", "close": 283.54, "volume": 61867060.0}, {"date": "2022-06-29", "close": 283.8, "volume": 57302730.0}, {"date": "2022-06-30", "close": 280.28, "volume": 79313580.0}, {"date": "2022-07-01", "close": 282.13, "volume": 56675110.0}, {"date": "2022-07-05", "close": 286.96, "volume": 61829270.0}, {"date": "2022-07-06", "close": 288.8, "volume": 63194720.0}, {"date": "2022-07-07", "close": 294.98, "volume": 56620110.0}, {"date": "2022-07-08", "close": 295.35, "volume": 59895480.0}, {"date": "2022-07-11", "close": 289.04, "volume": 55273920.0}, {"date": "2022-07-12", "close": 286.24, "volume": 55797090.0}, {"date": "2022-07-13", "close": 285.65, "volume": 73939420.0}, {"date": "2022-07-14", "close": 286.67, "volume": 63741840.0}, {"date": "2022-07-15", "close": 291.87, "volume": 63818150.0}, {"date": "2022-07-18", "close": 289.4, "volume": 59519580.0}, {"date": "2022-07-19", "close": 298.3, "volume": 55172640.0}, {"date": "2022-07-20", "close": 303.03, "volume": 67769430.0}, {"date": "2022-07-21", "close": 307.38, "volume": 55049360.0}, {"date": "2022-07-22", "close": 301.99, "volume": 57127720.0}, {"date": "2022-07-25", "close": 300.27, "volume": 40582380.0}, {"date": "2022-07-26", "close": 294.37, "volume": 50074120.0}, {"date": "2022-07-27", "close": 306.81, "volume": 69304360.0}, {"date": "2022-07-28", "close": 309.81, "volume": 55139940.0}, {"date": "2022-07-29", "close": 315.46, "volume": 57501040.0}, {"date": "2022-08-01", "close": 315.27, "volume": 46358830.0}, {"date": "2022-08-02", "close": 314.33, "volume": 48676500.0}, {"date": "2022-08-03", "close": 322.89, "volume": 53735730.0}, {"date": "2022-08-04", "close": 324.4, "volume": 38973660.0}, {"date": "2022-08-05", "close": 321.75, "volume": 53893970.0}, {"date": "2022-08-08", "close": 320.71, "volume": 44066300.0}, {"date": "2022-08-09", "close": 317.08, "volume": 39764220.0}, {"date": "2022-08-10", "close": 325.93, "volume": 51459560.0}, {"date": "2022-08-11", "close": 324.08, "volume": 45897650.0}, {"date": "2022-08-12", "close": 330.39, "volume": 40928380.0}, {"date": "2022-08-15", "close": 333.06, "volume": 38266610.0}, {"date": "2022-08-16", "close": 332.28, "volume": 41186860.0}, {"date": "2022-08-17", "close": 328.49, "volume": 47842160.0}, {"date": "2022-08-18", "close": 329.28, "volume": 41937170.0}, {"date": "2022-08-19", "close": 322.86, "volume": 51770570.0}, {"date": "2022-08-22", "close": 314.36, "volume": 51098890.0}, {"date": "2022-08-23", "close": 314.1, "volume": 39497070.0}, {"date": "2022-08-24", "close": 315.01, "volume": 38057060.0}, {"date": "2022-08-25", "close": 320.58, "volume": 38098260.0}, {"date": "2022-08-26", "close": 307.44, "volume": 69047740.0}, {"date": "2022-08-29", "close": 304.41, "volume": 48321850.0}, {"date": "2022-08-30", "close": 301.02, "volume": 51184500.0}, {"date": "2022-08-31", "close": 299.27, "volume": 50044040.0}, {"date": "2022-09-01", "close": 299.4, "volume": 57990750.0}, {"date": "2022-09-02", "close": 295.17, "volume": 64666840.0}, {"date": "2022-09-06", "close": 293.05, "volume": 57005440.0}, {"date": "2022-09-07", "close": 298.97, "volume": 49260380.0}, {"date": "2022-09-08", "close": 300.52, "volume": 55649820.0}, {"date": "2022-09-09", "close": 307.09, "volume": 56125220.0}, {"date": "2022-09-12", "close": 310.74, "volume": 45905740.0}, {"date": "2022-09-13", "close": 293.7, "volume": 79562170.0}, {"date": "2022-09-14", "close": 296.03, "volume": 54907200.0}, {"date": "2022-09-15", "close": 291.1, "volume": 65299410.0}, {"date": "2022-09-16", "close": 289.32, "volume": 79920390.0}, {"date": "2022-09-19", "close": 291.05, "volume": 52613830.0}, {"date": "2022-09-20", "close": 288.73, "volume": 51271120.0}, {"date": "2022-09-21", "close": 283.56, "volume": 82930960.0}, {"date": "2022-09-22", "close": 280.07, "volume": 62757070.0}, {"date": "2022-09-23", "close": 275.51, "volume": 74815190.0}, {"date": "2022-09-26", "close": 274.37, "volume": 71176690.0}, {"date": "2022-09-27", "close": 274.48, "volume": 69780120.0}, {"date": "2022-09-28", "close": 279.94, "volume": 79652140.0}, {"date": "2022-09-29", "close": 271.87, "volume": 81215960.0}, {"date": "2022-09-30", "close": 267.26, "volume": 78482380.0}, {"date": "2022-10-03", "close": 273.53, "volume": 61267450.0}, {"date": "2022-10-04", "close": 282.13, "volume": 66696930.0}, {"date": "2022-10-05", "close": 281.98, "volume": 55766320.0}, {"date": "2022-10-06", "close": 279.76, "volume": 53489410.0}, {"date": "2022-10-07", "close": 269.1, "volume": 71354670.0}, {"date": "2022-10-10", "close": 266.41, "volume": 60392990.0}, {"date": "2022-10-11", "close": 262.75, "volume": 66522510.0}, {"date": "2022-10-12", "close": 262.66, "volume": 50580180.0}, {"date": "2022-10-13", "close": 268.82, "volume": 112894100.0}, {"date": "2022-10-14", "close": 260.74, "volume": 77244300.0}, {"date": "2022-10-17", "close": 269.35, "volume": 64576450.0}, {"date": "2022-10-18", "close": 271.48, "volume": 69781000.0}, {"date": "2022-10-19", "close": 270.49, "volume": 53115410.0}, {"date": "2022-10-20", "close": 269.11, "volume": 60605500.0}, {"date": "2022-10-21", "close": 275.42, "volume": 77897690.0}, {"date": "2022-10-24", "close": 278.45, "volume": 63963570.0}, {"date": "2022-10-25", "close": 284.21, "volume": 59014490.0}, {"date": "2022-10-26", "close": 277.93, "volume": 63898250.0}, {"date": "2022-10-27", "close": 272.87, "volume": 57760300.0}, {"date": "2022-10-28", "close": 281.22, "volume": 62651310.0}, {"date": "2022-10-31", "close": 277.95, "volume": 47741950.0}, {"date": "2022-11-01", "close": 275.11, "volume": 45895900.0}, {"date": "2022-11-02", "close": 265.68, "volume": 79803140.0}, {"date": "2022-11-03", "close": 260.49, "volume": 70038900.0}, {"date": "2022-11-04", "close": 264.68, "volume": 78313210.0}, {"date": "2022-11-07", "close": 267.59, "volume": 47333830.0}, {"date": "2022-11-08", "close": 269.54, "volume": 63213790.0}, {"date": "2022-11-09", "close": 263.32, "volume": 64862130.0}, {"date": "2022-11-10", "close": 282.75, "volume": 99256690.0}, {"date": "2022-11-11", "close": 287.96, "volume": 66961750.0}, {"date": "2022-11-14", "close": 285.44, "volume": 55080050.0}, {"date": "2022-11-15", "close": 289.39, "volume": 73985370.0}, {"date": "2022-11-16", "close": 285.44, "volume": 48859800.0}, {"date": "2022-11-17", "close": 284.81, "volume": 55462080.0}, {"date": "2022-11-18", "close": 284.82, "volume": 53588630.0}, {"date": "2022-11-21", "close": 281.89, "volume": 40083530.0}, {"date": "2022-11-22", "close": 285.95, "volume": 41873440.0}, {"date": "2022-11-23", "close": 288.82, "volume": 46389970.0}, {"date": "2022-11-25", "close": 286.92, "volume": 15498800.0}, {"date": "2022-11-28", "close": 282.71, "volume": 38877050.0}, {"date": "2022-11-29", "close": 280.57, "volume": 35618880.0}, {"date": "2022-11-30", "close": 293.36, "volume": 74718090.0}, {"date": "2022-12-01", "close": 293.72, "volume": 51547330.0}, {"date": "2022-12-02", "close": 292.55, "volume": 53583170.0}, {"date": "2022-12-05", "close": 287.64, "volume": 41482120.0}, {"date": "2022-12-06", "close": 281.68, "volume": 53937610.0}, {"date": "2022-12-07", "close": 280.53, "volume": 45614250.0}, {"date": "2022-12-08", "close": 283.85, "volume": 42594910.0}, {"date": "2022-12-09", "close": 282.04, "volume": 47860490.0}, {"date": "2022-12-12", "close": 285.58, "volume": 35732520.0}, {"date": "2022-12-13", "close": 288.65, "volume": 80667680.0}, {"date": "2022-12-14", "close": 286.51, "volume": 64984430.0}, {"date": "2022-12-15", "close": 276.89, "volume": 60554120.0}, {"date": "2022-12-16", "close": 274.25, "volume": 68300350.0}, {"date": "2022-12-19", "close": 269.75, "volume": 44167920.0}, {"date": "2022-12-20", "close": 269.54, "volume": 51064200.0}, {"date": "2022-12-21", "close": 273.45, "volume": 46394690.0}, {"date": "2022-12-22", "close": 266.76, "volume": 60278380.0}, {"date": "2022-12-23", "close": 267.36, "volume": 39373580.0}, {"date": "2022-12-27", "close": 263.58, "volume": 38009010.0}, {"date": "2022-12-28", "close": 260.1, "volume": 47139040.0}, {"date": "2022-12-29", "close": 266.44, "volume": 45893570.0}, {"date": "2022-12-30", "close": 266.28, "volume": 37858280.0}, {"date": "2023-01-03", "close": 264.48, "volume": 42335330.0}, {"date": "2023-01-04", "close": 265.74, "volume": 47754860.0}, {"date": "2023-01-05", "close": 261.58, "volume": 45396740.0}, {"date": "2023-01-06", "close": 268.8, "volume": 54659740.0}, {"date": "2023-01-09", "close": 270.54, "volume": 45568680.0}, {"date": "2023-01-10", "close": 272.83, "volume": 35247760.0}, {"date": "2023-01-11", "close": 277.55, "volume": 44077040.0}, {"date": "2023-01-12", "close": 279.05, "volume": 60599950.0}, {"date": "2023-01-13", "close": 280.97, "volume": 44802940.0}, {"date": "2023-01-17", "close": 281.54, "volume": 36269740.0}, {"date": "2023-01-18", "close": 277.88, "volume": 47754550.0}, {"date": "2023-01-19", "close": 275.15, "volume": 44150440.0}, {"date": "2023-01-20", "close": 282.68, "volume": 60613610.0}, {"date": "2023-01-23", "close": 288.96, "volume": 52799910.0}, {"date": "2023-01-24", "close": 288.37, "volume": 44875150.0}, {"date": "2023-01-25", "close": 287.73, "volume": 50872020.0}, {"date": "2023-01-26", "close": 293.34, "volume": 51596340.0}, {"date": "2023-01-27", "close": 296.26, "volume": 56441940.0}, {"date": "2023-01-30", "close": 290.27, "volume": 49405830.0}, {"date": "2023-01-31", "close": 294.62, "volume": 46705110.0}, {"date": "2023-02-01", "close": 300.92, "volume": 67562170.0}, {"date": "2023-02-02", "close": 311.72, "volume": 83070630.0}, {"date": "2023-02-03", "close": 306.18, "volume": 76170800.0}, {"date": "2023-02-06", "close": 303.59, "volume": 40802350.0}, {"date": "2023-02-07", "close": 309.88, "volume": 67583980.0}, {"date": "2023-02-08", "close": 304.37, "volume": 56720860.0}, {"date": "2023-02-09", "close": 301.68, "volume": 49137820.0}, {"date": "2023-02-10", "close": 299.7, "volume": 50050100.0}, {"date": "2023-02-13", "close": 304.5, "volume": 39636720.0}, {"date": "2023-02-14", "close": 306.75, "volume": 64079060.0}, {"date": "2023-02-15", "close": 309.1, "volume": 43427300.0}, {"date": "2023-02-16", "close": 303.3, "volume": 59498630.0}, {"date": "2023-02-17", "close": 301.16, "volume": 58230730.0}, {"date": "2023-02-21", "close": 294.03, "volume": 46526710.0}, {"date": "2023-02-22", "close": 294.25, "volume": 51389240.0}, {"date": "2023-02-23", "close": 296.82, "volume": 69294440.0}, {"date": "2023-02-24", "close": 291.85, "volume": 74331960.0}, {"date": "2023-02-27", "close": 293.94, "volume": 48995010.0}, {"date": "2023-02-28", "close": 293.56, "volume": 48243140.0}, {"date": "2023-03-01", "close": 291.2, "volume": 58286970.0}, {"date": "2023-03-02", "close": 293.61, "volume": 53738560.0}, {"date": "2023-03-03", "close": 299.68, "volume": 60511540.0}, {"date": "2023-03-06", "close": 300.02, "volume": 56736290.0}, {"date": "2023-03-07", "close": 296.34, "volume": 65955760.0}, {"date": "2023-03-08", "close": 297.82, "volume": 50876270.0}, {"date": "2023-03-09", "close": 292.66, "volume": 71456690.0}, {"date": "2023-03-10", "close": 288.55, "volume": 98593560.0}, {"date": "2023-03-13", "close": 290.69, "volume": 97123600.0}, {"date": "2023-03-14", "close": 297.37, "volume": 73602550.0}, {"date": "2023-03-15", "close": 298.93, "volume": 83631540.0}, {"date": "2023-03-16", "close": 306.81, "volume": 98556820.0}, {"date": "2023-03-17", "close": 305.36, "volume": 89923730.0}, {"date": "2023-03-20", "close": 305.97, "volume": 56359490.0}, {"date": "2023-03-21", "close": 310.34, "volume": 49757050.0}, {"date": "2023-03-22", "close": 306.12, "volume": 75791910.0}, {"date": "2023-03-23", "close": 309.75, "volume": 74575980.0}, {"date": "2023-03-24", "close": 310.89, "volume": 57245800.0}, {"date": "2023-03-27", "close": 308.76, "volume": 50287410.0}, {"date": "2023-03-28", "close": 307.12, "volume": 48585920.0}, {"date": "2023-03-29", "close": 312.72, "volume": 53274270.0}, {"date": "2023-03-30", "close": 315.68, "volume": 58354810.0}, {"date": "2023-03-31", "close": 320.93, "volume": 62138100.0}, {"date": "2023-04-03", "close": 320.15, "volume": 47126840.0}, {"date": "2023-04-04", "close": 319.07, "volume": 45875380.0}, {"date": "2023-04-05", "close": 315.92, "volume": 62795710.0}, {"date": "2023-04-06", "close": 318.05, "volume": 46916500.0}, {"date": "2023-04-10", "close": 317.87, "volume": 45134740.0}, {"date": "2023-04-11", "close": 315.83, "volume": 40113590.0}, {"date": "2023-04-12", "close": 313.04, "volume": 62813310.0}, {"date": "2023-04-13", "close": 319.17, "volume": 54613790.0}, {"date": "2023-04-14", "close": 318.57, "volume": 56278280.0}, {"date": "2023-04-17", "close": 318.84, "volume": 43007020.0}, {"date": "2023-04-18", "close": 318.86, "volume": 46746940.0}, {"date": "2023-04-19", "close": 318.71, "volume": 38960130.0}, {"date": "2023-04-20", "close": 316.28, "volume": 62462140.0}, {"date": "2023-04-21", "close": 316.61, "volume": 59002290.0}, {"date": "2023-04-24", "close": 315.95, "volume": 44043060.0}, {"date": "2023-04-25", "close": 309.99, "volume": 57121640.0}, {"date": "2023-04-26", "close": 311.87, "volume": 55400500.0}, {"date": "2023-04-27", "close": 320.35, "volume": 65430390.0}, {"date": "2023-04-28", "close": 322.56, "volume": 59712640.0}, {"date": "2023-05-01", "close": 322.19, "volume": 41013390.0}, {"date": "2023-05-02", "close": 319.38, "volume": 56519410.0}, {"date": "2023-05-03", "close": 317.29, "volume": 59882070.0}, {"date": "2023-05-04", "close": 316.17, "volume": 50224520.0}, {"date": "2023-05-05", "close": 322.89, "volume": 51806100.0}, {"date": "2023-05-08", "close": 323.69, "volume": 36465800.0}, {"date": "2023-05-09", "close": 321.64, "volume": 31768800.0}, {"date": "2023-05-10", "close": 325.14, "volume": 60446620.0}, {"date": "2023-05-11", "close": 326.2, "volume": 44278550.0}, {"date": "2023-05-12", "close": 325.03, "volume": 48432840.0}, {"date": "2023-05-15", "close": 326.79, "volume": 33375560.0}, {"date": "2023-05-16", "close": 327.16, "volume": 40019150.0}, {"date": "2023-05-17", "close": 331.12, "volume": 47486120.0}, {"date": "2023-05-18", "close": 337.27, "volume": 64213470.0}, {"date": "2023-05-19", "close": 336.51, "volume": 61554930.0}, {"date": "2023-05-22", "close": 337.64, "volume": 43015950.0}, {"date": "2023-05-23", "close": 333.36, "volume": 48216660.0}, {"date": "2023-05-24", "close": 331.65, "volume": 62891170.0}, {"date": "2023-05-25", "close": 339.72, "volume": 66862770.0}, {"date": "2023-05-26", "close": 348.4, "volume": 63006950.0}, {"date": "2023-05-30", "close": 349.98, "volume": 72652160.0}, {"date": "2023-05-31", "close": 347.99, "volume": 65105380.0}, {"date": "2023-06-01", "close": 352.01, "volume": 50488600.0}, {"date": "2023-06-02", "close": 354.65, "volume": 53372110.0}, {"date": "2023-06-05", "close": 354.9, "volume": 47266230.0}, {"date": "2023-06-06", "close": 354.84, "volume": 41390400.0}, {"date": "2023-06-07", "close": 348.82, "volume": 69225940.0}, {"date": "2023-06-08", "close": 353.15, "volume": 47153920.0}, {"date": "2023-06-09", "close": 354.5, "volume": 53196930.0}, {"date": "2023-06-12", "close": 360.49, "volume": 44817650.0}, {"date": "2023-06-13", "close": 363.26, "volume": 57097800.0}, {"date": "2023-06-14", "close": 365.9, "volume": 69525640.0}, {"date": "2023-06-15", "close": 370.26, "volume": 71138820.0}, {"date": "2023-06-16", "close": 367.93, "volume": 80931970.0}, {"date": "2023-06-20", "close": 366.9, "volume": 49204720.0}, {"date": "2023-06-21", "close": 361.9, "volume": 53378260.0}, {"date": "2023-06-22", "close": 366.17, "volume": 47603040.0}, {"date": "2023-06-23", "close": 362.54, "volume": 48922910.0}, {"date": "2023-06-26", "close": 357.68, "volume": 52685480.0}, {"date": "2023-06-27", "close": 363.83, "volume": 49428090.0}, {"date": "2023-06-28", "close": 364.54, "volume": 46498030.0}, {"date": "2023-06-29", "close": 363.81, "volume": 46150970.0}, {"date": "2023-06-30", "close": 369.42, "volume": 58712500.0}, {"date": "2023-07-03", "close": 370.29, "volume": 19379820.0}, {"date": "2023-07-05", "close": 370.28, "volume": 34460880.0}, {"date": "2023-07-06", "close": 367.46, "volume": 49374730.0}, {"date": "2023-07-07", "close": 366.24, "volume": 47133750.0}, {"date": "2023-07-10", "close": 366.36, "volume": 48498800.0}, {"date": "2023-07-11", "close": 368.17, "volume": 38214150.0}, {"date": "2023-07-12", "close": 372.82, "volume": 61703700.0}, {"date": "2023-07-13", "close": 379.15, "volume": 46960010.0}, {"date": "2023-07-14", "close": 379.07, "volume": 55148500.0}, {"date": "2023-07-17", "close": 382.61, "volume": 40868920.0}, {"date": "2023-07-18", "close": 385.74, "volume": 55343440.0}, {"date": "2023-07-19", "close": 385.65, "volume": 54092960.0}, {"date": "2023-07-20", "close": 376.76, "volume": 71941670.0}, {"date": "2023-07-21", "close": 375.63, "volume": 60499640.0}, {"date": "2023-07-24", "close": 376.23, "volume": 40380060.0}, {"date": "2023-07-25", "close": 378.78, "volume": 38894380.0}, {"date": "2023-07-26", "close": 377.52, "volume": 47075710.0}, {"date": "2023-07-27", "close": 376.62, "volume": 63940230.0}, {"date": "2023-07-28", "close": 383.48, "volume": 56902930.0}, {"date": "2023-07-31", "close": 383.68, "volume": 44019910.0}, {"date": "2023-08-01", "close": 382.79, "volume": 41308460.0}, {"date": "2023-08-02", "close": 374.39, "volume": 72687110.0}, {"date": "2023-08-03", "close": 373.79, "volume": 47855380.0}, {"date": "2023-08-04", "close": 372.04, "volume": 61702760.0}, {"date": "2023-08-07", "close": 375.19, "volume": 37230440.0}, {"date": "2023-08-08", "close": 372.0, "volume": 44726450.0}, {"date": "2023-08-09", "close": 367.91, "volume": 51150900.0}, {"date": "2023-08-10", "close": 368.59, "volume": 72035270.0}, {"date": "2023-08-11", "close": 366.24, "volume": 48707190.0}, {"date": "2023-08-14", "close": 370.35, "volume": 42130800.0}, {"date": "2023-08-15", "close": 366.42, "volume": 45539890.0}, {"date": "2023-08-16", "close": 362.54, "volume": 53190530.0}, {"date": "2023-08-17", "close": 358.58, "volume": 62604340.0}, {"date": "2023-08-18", "close": 358.13, "volume": 61191390.0}, {"date": "2023-08-21", "close": 363.9, "volume": 50696520.0}, {"date": "2023-08-22", "close": 363.38, "volume": 44613510.0}, {"date": "2023-08-23", "close": 369.11, "volume": 51770600.0}, {"date": "2023-08-24", "close": 361.22, "volume": 66842490.0}, {"date": "2023-08-25", "close": 364.02, "volume": 69960470.0}, {"date": "2023-08-28", "close": 366.76, "volume": 40910020.0}, {"date": "2023-08-29", "close": 374.77, "volume": 58492370.0}, {"date": "2023-08-30", "close": 376.86, "volume": 41731510.0}, {"date": "2023-08-31", "close": 377.99, "volume": 35730700.0}, {"date": "2023-09-01", "close": 377.59, "volume": 39801180.0}, {"date": "2023-09-05", "close": 378.07, "volume": 32344220.0}, {"date": "2023-09-06", "close": 374.74, "volume": 42998740.0}, {"date": "2023-09-07", "close": 372.06, "volume": 52060720.0}, {"date": "2023-09-08", "close": 372.58, "volume": 35847360.0}, {"date": "2023-09-11", "close": 376.97, "volume": 39936630.0}, {"date": "2023-09-12", "close": 372.79, "volume": 41391020.0}, {"date": "2023-09-13", "close": 374.21, "volume": 46300680.0}, {"date": "2023-09-14", "close": 377.27, "volume": 48039390.0}, {"date": "2023-09-15", "close": 370.81, "volume": 69811210.0}, {"date": "2023-09-18", "close": 370.66, "volume": 36903550.0}, {"date": "2023-09-19", "close": 369.87, "volume": 37621730.0}, {"date": "2023-09-20", "close": 364.54, "volume": 45514190.0}, {"date": "2023-09-21", "close": 357.86, "volume": 69734850.0}, {"date": "2023-09-22", "close": 357.91, "volume": 51589690.0}, {"date": "2023-09-25", "close": 359.61, "volume": 39167990.0}, {"date": "2023-09-26", "close": 354.21, "volume": 53657750.0}, {"date": "2023-09-27", "close": 355.04, "volume": 56065970.0}, {"date": "2023-09-28", "close": 358.01, "volume": 56453310.0}, {"date": "2023-09-29", "close": 358.27, "volume": 64829620.0}, {"date": "2023-10-02", "close": 361.26, "volume": 51625050.0}, {"date": "2023-10-03", "close": 354.92, "volume": 60478490.0}, {"date": "2023-10-04", "close": 359.75, "volume": 54786690.0}, {"date": "2023-10-05", "close": 358.69, "volume": 45897390.0}, {"date": "2023-10-06", "close": 364.7, "volume": 75049120.0}, {"date": "2023-10-09", "close": 366.56, "volume": 45304770.0}, {"date": "2023-10-10", "close": 368.59, "volume": 46968810.0}, {"date": "2023-10-11", "close": 371.22, "volume": 38215090.0}, {"date": "2023-10-12", "close": 369.93, "volume": 49587940.0}, {"date": "2023-10-13", "close": 365.28, "volume": 52519880.0}, {"date": "2023-10-16", "close": 369.41, "volume": 44201060.0}, {"date": "2023-10-17", "close": 368.2, "volume": 50999100.0}, {"date": "2023-10-18", "close": 363.37, "volume": 54280490.0}, {"date": "2023-10-19", "close": 359.97, "volume": 72274240.0}, {"date": "2023-10-20", "close": 354.6, "volume": 72559720.0}, {"date": "2023-10-23", "close": 355.67, "volume": 60665190.0}, {"date": "2023-10-24", "close": 359.13, "volume": 47082080.0}, {"date": "2023-10-25", "close": 350.34, "volume": 71190540.0}, {"date": "2023-10-26", "close": 343.66, "volume": 78621430.0}, {"date": "2023-10-27", "close": 345.31, "volume": 63476710.0}, {"date": "2023-10-30", "close": 349.2, "volume": 55298540.0}, {"date": "2023-10-31", "close": 350.87, "volume": 47671910.0}, {"date": "2023-11-01", "close": 356.96, "volume": 58992670.0}, {"date": "2023-11-02", "close": 363.44, "volume": 58162440.0}, {"date": "2023-11-03", "close": 367.71, "volume": 53280460.0}, {"date": "2023-11-06", "close": 369.21, "volume": 38848740.0}, {"date": "2023-11-07", "close": 372.7, "volume": 50777400.0}, {"date": "2023-11-08", "close": 372.94, "volume": 35663370.0}, {"date": "2023-11-09", "close": 370.07, "volume": 53859420.0}, {"date": "2023-11-10", "close": 378.39, "volume": 58368440.0}, {"date": "2023-11-13", "close": 377.21, "volume": 40733510.0}, {"date": "2023-11-14", "close": 385.33, "volume": 67792630.0}, {"date": "2023-11-15", "close": 385.62, "volume": 54141390.0}, {"date": "2023-11-16", "close": 385.95, "volume": 45343540.0}, {"date": "2023-11-17", "close": 386.04, "volume": 46622750.0}, {"date": "2023-11-20", "close": 390.74, "volume": 44536670.0}, {"date": "2023-11-21", "close": 388.47, "volume": 43336990.0}, {"date": "2023-11-22", "close": 390.06, "volume": 44178570.0}, {"date": "2023-11-24", "close": 389.51, "volume": 15718830.0}, {"date": "2023-11-27", "close": 389.17, "volume": 34139660.0}, {"date": "2023-11-28", "close": 390.19, "volume": 35491120.0}, {"date": "2023-11-29", "close": 389.81, "volume": 38811750.0}, {"date": "2023-11-30", "close": 388.83, "volume": 52834380.0}, {"date": "2023-12-01", "close": 389.94, "volume": 40490070.0}, {"date": "2023-12-04", "close": 386.32, "volume": 51186940.0}, {"date": "2023-12-05", "close": 387.29, "volume": 42932960.0}, {"date": "2023-12-06", "close": 385.05, "volume": 41994070.0}, {"date": "2023-12-07", "close": 390.43, "volume": 49593550.0}, {"date": "2023-12-08", "close": 392.17, "volume": 46687530.0}, {"date": "2023-12-11", "close": 395.52, "volume": 41198020.0}, {"date": "2023-12-12", "close": 398.67, "volume": 39221150.0}, {"date": "2023-12-13", "close": 403.74, "volume": 55408130.0}, {"date": "2023-12-14", "close": 403.39, "volume": 55447810.0}, {"date": "2023-12-15", "close": 405.34, "volume": 62896650.0}, {"date": "2023-12-18", "close": 407.08, "volume": 46609990.0}, {"date": "2023-12-19", "close": 409.16, "volume": 35711860.0}, {"date": "2023-12-20", "close": 403.08, "volume": 54042440.0}, {"date": "2023-12-21", "close": 407.77, "volume": 45568910.0}, {"date": "2023-12-22", "close": 408.38, "volume": 34314000.0}, {"date": "2023-12-26", "close": 410.88, "volume": 22722550.0}, {"date": "2023-12-27", "close": 411.5, "volume": 31980480.0}, {"date": "2023-12-28", "close": 411.3, "volume": 27029150.0}, {"date": "2023-12-29", "close": 409.52, "volume": 42662120.0}, {"date": "2024-01-02", "close": 402.59, "volume": 58026950.0}, {"date": "2024-01-03", "close": 398.33, "volume": 47002800.0}, {"date": "2024-01-04", "close": 396.28, "volume": 39432800.0}, {"date": "2024-01-05", "close": 396.75, "volume": 44922810.0}, {"date": "2024-01-08", "close": 404.95, "volume": 42473800.0}, {"date": "2024-01-09", "close": 405.75, "volume": 39132860.0}, {"date": "2024-01-10", "close": 408.5, "volume": 33962770.0}, {"date": "2024-01-11", "close": 409.35, "volume": 54536200.0}, {"date": "2024-01-12", "close": 409.56, "volume": 39594950.0}, {"date": "2024-01-16", "close": 409.52, "volume": 43903030.0}, {"date": "2024-01-17", "close": 407.21, "volume": 54385970.0}, {"date": "2024-01-18", "close": 412.99, "volume": 59562510.0}, {"date": "2024-01-19", "close": 421.18, "volume": 70325120.0}, {"date": "2024-01-22", "close": 421.73, "volume": 44880640.0}, {"date": "2024-01-23", "close": 423.48, "volume": 33003810.0}, {"date": "2024-01-24", "close": 425.83, "volume": 46948020.0}, {"date": "2024-01-25", "close": 426.35, "volume": 44367210.0}, {"date": "2024-01-26", "close": 423.81, "volume": 37137030.0}, {"date": "2024-01-29", "close": 428.15, "volume": 38694720.0}, {"date": "2024-01-30", "close": 425.3, "volume": 36738960.0}, {"date": "2024-01-31", "close": 416.97, "volume": 64010650.0}, {"date": "2024-02-01", "close": 421.88, "volume": 51008620.0}, {"date": "2024-02-02", "close": 429.01, "volume": 59602440.0}, {"date": "2024-02-05", "close": 428.45, "volume": 39889210.0}, {"date": "2024-02-06", "close": 427.59, "volume": 35846130.0}, {"date": "2024-02-07", "close": 431.99, "volume": 37712660.0}, {"date": "2024-02-08", "close": 432.79, "volume": 29889890.0}, {"date": "2024-02-09", "close": 437.05, "volume": 36943910.0}, {"date": "2024-02-12", "close": 435.34, "volume": 33203310.0}, {"date": "2024-02-13", "close": 428.55, "volume": 64491670.0}, {"date": "2024-02-14", "close": 433.22, "volume": 45092720.0}, {"date": "2024-02-15", "close": 434.51, "volume": 38796140.0}, {"date": "2024-02-16", "close": 430.57, "volume": 53716480.0}, {"date": "2024-02-20", "close": 427.32, "volume": 53999450.0}, {"date": "2024-02-21", "close": 425.61, "volume": 50179700.0}, {"date": "2024-02-22", "close": 438.07, "volume": 53887750.0}, {"date": "2024-02-23", "close": 436.78, "volume": 39853860.0}, {"date": "2024-02-26", "close": 436.55, "volume": 33043240.0}, {"date": "2024-02-27", "close": 437.6, "volume": 33713220.0}, {"date": "2024-02-28", "close": 435.27, "volume": 32938820.0}, {"date": "2024-02-29", "close": 439.0, "volume": 42495150.0}, {"date": "2024-03-01", "close": 445.61, "volume": 43853030.0}, {"date": "2024-03-04", "close": 444.02, "volume": 34325690.0}, {"date": "2024-03-05", "close": 436.05, "volume": 57917140.0}, {"date": "2024-03-06", "close": 438.79, "volume": 46234460.0}, {"date": "2024-03-07", "close": 445.45, "volume": 44526670.0}, {"date": "2024-03-08", "close": 439.02, "volume": 72095960.0}, {"date": "2024-03-11", "close": 437.39, "volume": 45859990.0}, {"date": "2024-03-12", "close": 443.66, "volume": 55300910.0}, {"date": "2024-03-13", "close": 440.25, "volume": 37928690.0}, {"date": "2024-03-14", "close": 439.14, "volume": 52195210.0}, {"date": "2024-03-15", "close": 433.92, "volume": 73069820.0}, {"date": "2024-03-18", "close": 437.48, "volume": 47323800.0}, {"date": "2024-03-19", "close": 438.57, "volume": 43004110.0}, {"date": "2024-03-20", "close": 443.77, "volume": 43653490.0}, {"date": "2024-03-21", "close": 445.87, "volume": 39345650.0}, {"date": "2024-03-22", "close": 446.38, "volume": 28253900.0}, {"date": "2024-03-25", "close": 444.76, "volume": 27789150.0}, {"date": "2024-03-26", "close": 443.32, "volume": 34142040.0}, {"date": "2024-03-27", "close": 444.83, "volume": 41359240.0}, {"date": "2024-03-28", "close": 444.01, "volume": 36839640.0}, {"date": "2024-04-01", "close": 444.95, "volume": 38728950.0}, {"date": "2024-04-02", "close": 441.11, "volume": 44259670.0}, {"date": "2024-04-03", "close": 442.1, "volume": 39949750.0}, {"date": "2024-04-04", "close": 435.34, "volume": 57267660.0}, {"date": "2024-04-05", "close": 440.47, "volume": 54744630.0}, {"date": "2024-04-08", "close": 440.6, "volume": 28144940.0}, {"date": "2024-04-09", "close": 442.23, "volume": 39521570.0}, {"date": "2024-04-10", "close": 438.37, "volume": 61502190.0}, {"date": "2024-04-11", "close": 445.37, "volume": 45474550.0}, {"date": "2024-04-12", "close": 438.27, "volume": 53665000.0}, {"date": "2024-04-15", "close": 431.06, "volume": 63453620.0}, {"date": "2024-04-16", "close": 431.1, "volume": 47618960.0}, {"date": "2024-04-17", "close": 425.84, "volume": 56880540.0}, {"date": "2024-04-18", "close": 423.41, "volume": 46549360.0}, {"date": "2024-04-19", "close": 414.65, "volume": 75230990.0}, {"date": "2024-04-22", "close": 418.82, "volume": 47807660.0}, {"date": "2024-04-23", "close": 425.07, "volume": 44384740.0}, {"date": "2024-04-24", "close": 426.51, "volume": 48440310.0}, {"date": "2024-04-25", "close": 424.45, "volume": 57392170.0}, {"date": "2024-04-26", "close": 431.0, "volume": 41874910.0}, {"date": "2024-04-29", "close": 432.75, "volume": 30022160.0}, {"date": "2024-04-30", "close": 424.59, "volume": 43665930.0}, {"date": "2024-05-01", "close": 421.52, "volume": 52251710.0}, {"date": "2024-05-02", "close": 426.9, "volume": 36559010.0}, {"date": "2024-05-03", "close": 435.48, "volume": 48515250.0}, {"date": "2024-05-06", "close": 440.25, "volume": 30227200.0}, {"date": "2024-05-07", "close": 440.32, "volume": 30996090.0}, {"date": "2024-05-08", "close": 440.06, "volume": 24896720.0}, {"date": "2024-05-09", "close": 441.02, "volume": 24580120.0}, {"date": "2024-05-10", "close": 442.06, "volume": 27116570.0}, {"date": "2024-05-13", "close": 443.08, "volume": 22994190.0}, {"date": "2024-05-14", "close": 445.93, "volume": 34478320.0}, {"date": "2024-05-15", "close": 452.9, "volume": 41464650.0}, {"date": "2024-05-16", "close": 451.98, "volume": 34780410.0}, {"date": "2024-05-17", "close": 451.76, "volume": 35803720.0}, {"date": "2024-05-20", "close": 454.91, "volume": 24474230.0}, {"date": "2024-05-21", "close": 455.8, "volume": 23167720.0}, {"date": "2024-05-22", "close": 455.71, "volume": 25120040.0}, {"date": "2024-05-23", "close": 453.66, "volume": 40899230.0}, {"date": "2024-05-24", "close": 457.95, "volume": 29669460.0}, {"date": "2024-05-28", "close": 459.68, "volume": 26216820.0}, {"date": "2024-05-29", "close": 456.44, "volume": 29739240.0}, {"date": "2024-05-30", "close": 451.55, "volume": 30714120.0}, {"date": "2024-05-31", "close": 450.71, "volume": 55941300.0}, {"date": "2024-06-03", "close": 453.13, "volume": 32997470.0}, {"date": "2024-06-04", "close": 454.37, "volume": 23767440.0}, {"date": "2024-06-05", "close": 463.53, "volume": 33817410.0}, {"date": "2024-06-06", "close": 463.37, "volume": 21966820.0}, {"date": "2024-06-07", "close": 462.96, "volume": 25829720.0}, {"date": "2024-06-10", "close": 464.83, "volume": 20719770.0}, {"date": "2024-06-11", "close": 468.02, "volume": 22053280.0}, {"date": "2024-06-12", "close": 474.15, "volume": 34532590.0}, {"date": "2024-06-13", "close": 476.72, "volume": 25859010.0}, {"date": "2024-06-14", "close": 479.19, "volume": 23372620.0}, {"date": "2024-06-17", "close": 485.06, "volume": 37054500.0}, {"date": "2024-06-18", "close": 485.21, "volume": 24438570.0}, {"date": "2024-06-20", "close": 481.47, "volume": 33918680.0}, {"date": "2024-06-21", "close": 480.18, "volume": 39432910.0}, {"date": "2024-06-24", "close": 473.96, "volume": 37750970.0}, {"date": "2024-06-25", "close": 479.38, "volume": 29250210.0}, {"date": "2024-06-26", "close": 480.37, "volume": 22737110.0}, {"date": "2024-06-27", "close": 481.61, "volume": 26222140.0}, {"date": "2024-06-28", "close": 479.11, "volume": 34881580.0}, {"date": "2024-07-01", "close": 481.92, "volume": 24898340.0}, {"date": "2024-07-02", "close": 486.98, "volume": 26723560.0}, {"date": "2024-07-03", "close": 491.04, "volume": 18064880.0}, {"date": "2024-07-05", "close": 496.16, "volume": 28495940.0}, {"date": "2024-07-08", "close": 497.34, "volume": 22109420.0}, {"date": "2024-07-09", "close": 497.77, "volume": 25701250.0}, {"date": "2024-07-10", "close": 502.96, "volume": 28046900.0}, {"date": "2024-07-11", "close": 491.93, "volume": 49966590.0}, {"date": "2024-07-12", "close": 494.82, "volume": 37109400.0}, {"date": "2024-07-15", "close": 496.15, "volume": 31151390.0}, {"date": "2024-07-16", "close": 496.34, "volume": 25950620.0}, {"date": "2024-07-17", "close": 481.77, "volume": 56268770.0}, {"date": "2024-07-18", "close": 479.49, "volume": 49347360.0}, {"date": "2024-07-19", "close": 475.24, "volume": 42042860.0}, {"date": "2024-07-22", "close": 482.32, "volume": 40300000.0}, {"date": "2024-07-23", "close": 480.62, "volume": 23282450.0}, {"date": "2024-07-24", "close": 463.38, "volume": 58818630.0}, {"date": "2024-07-25", "close": 458.27, "volume": 59256760.0}, {"date": "2024-07-26", "close": 462.97, "volume": 39992130.0}, {"date": "2024-07-29", "close": 463.9, "volume": 28218480.0}, {"date": "2024-07-30", "close": 457.53, "volume": 41317210.0}, {"date": "2024-07-31", "close": 471.07, "volume": 44552130.0}, {"date": "2024-08-01", "close": 459.66, "volume": 56653900.0}, {"date": "2024-08-02", "close": 448.75, "volume": 66323240.0}, {"date": "2024-08-05", "close": 435.37, "volume": 87483450.0}, {"date": "2024-08-06", "close": 439.53, "volume": 63164430.0}, {"date": "2024-08-07", "close": 434.77, "volume": 54929160.0}, {"date": "2024-08-08", "close": 448.07, "volume": 47890070.0}, {"date": "2024-08-09", "close": 450.41, "volume": 33573980.0}, {"date": "2024-08-12", "close": 451.38, "volume": 27795010.0}, {"date": "2024-08-13", "close": 462.58, "volume": 40084460.0}, {"date": "2024-08-14", "close": 462.73, "volume": 34733750.0}, {"date": "2024-08-15", "close": 474.42, "volume": 38280570.0}, {"date": "2024-08-16", "close": 475.03, "volume": 38383620.0}, {"date": "2024-08-19", "close": 481.27, "volume": 23737670.0}, {"date": "2024-08-20", "close": 480.26, "volume": 29209340.0}, {"date": "2024-08-21", "close": 482.5, "volume": 25658790.0}, {"date": "2024-08-22", "close": 474.85, "volume": 37739580.0}, {"date": "2024-08-23", "close": 480.0, "volume": 36061510.0}, {"date": "2024-08-26", "close": 475.34, "volume": 27452640.0}, {"date": "2024-08-27", "close": 476.76, "volume": 27510000.0}, {"date": "2024-08-28", "close": 471.35, "volume": 37372440.0}, {"date": "2024-08-29", "close": 470.66, "volume": 41081470.0}, {"date": "2024-08-30", "close": 476.27, "volume": 33466470.0}, {"date": "2024-09-03", "close": 461.81, "volume": 44985220.0}, {"date": "2024-09-04", "close": 460.61, "volume": 32505100.0}, {"date": "2024-09-05", "close": 461.04, "volume": 34452390.0}, {"date": "2024-09-06", "close": 448.69, "volume": 50624390.0}, {"date": "2024-09-09", "close": 454.46, "volume": 32981170.0}, {"date": "2024-09-10", "close": 458.66, "volume": 29680320.0}, {"date": "2024-09-11", "close": 468.62, "volume": 57842990.0}, {"date": "2024-09-12", "close": 473.22, "volume": 40175460.0}, {"date": "2024-09-13", "close": 475.34, "volume": 29111850.0}, {"date": "2024-09-16", "close": 473.24, "volume": 22585600.0}, {"date": "2024-09-17", "close": 473.49, "volume": 30084440.0}, {"date": "2024-09-18", "close": 471.44, "volume": 39909220.0}, {"date": "2024-09-19", "close": 483.36, "volume": 52782520.0}, {"date": "2024-09-20", "close": 482.44, "volume": 34577660.0}, {"date": "2024-09-23", "close": 483.04, "volume": 24842970.0}, {"date": "2024-09-24", "close": 485.37, "volume": 25952640.0}, {"date": "2024-09-25", "close": 485.82, "volume": 26549870.0}, {"date": "2024-09-26", "close": 489.47, "volume": 32020210.0}, {"date": "2024-09-27", "close": 486.75, "volume": 22851120.0}, {"date": "2024-09-30", "close": 488.07, "volume": 30330610.0}, {"date": "2024-10-01", "close": 481.27, "volume": 42735420.0}, {"date": "2024-10-02", "close": 481.95, "volume": 23744050.0}, {"date": "2024-10-03", "close": 481.59, "volume": 25337220.0}, {"date": "2024-10-04", "close": 487.32, "volume": 30744910.0}, {"date": "2024-10-07", "close": 482.1, "volume": 24975120.0}, {"date": "2024-10-08", "close": 489.3, "volume": 28272020.0}, {"date": "2024-10-09", "close": 493.15, "volume": 24994950.0}, {"date": "2024-10-10", "close": 492.59, "volume": 25750450.0}, {"date": "2024-10-11", "close": 493.36, "volume": 20644500.0}, {"date": "2024-10-14", "close": 497.5, "volume": 26060150.0}, {"date": "2024-10-15", "close": 490.85, "volume": 34784510.0}, {"date": "2024-10-16", "close": 490.91, "volume": 22996780.0}, {"date": "2024-10-17", "close": 491.25, "volume": 27210660.0}, {"date": "2024-10-18", "close": 494.47, "volume": 25335030.0}, {"date": "2024-10-21", "close": 495.42, "volume": 30336550.0}, {"date": "2024-10-22", "close": 495.96, "volume": 26685840.0}, {"date": "2024-10-23", "close": 488.36, "volume": 39346570.0}, {"date": "2024-10-24", "close": 492.32, "volume": 22024930.0}, {"date": "2024-10-25", "close": 495.32, "volume": 38762140.0}, {"date": "2024-10-28", "close": 495.4, "volume": 20477780.0}, {"date": "2024-10-29", "close": 500.16, "volume": 28014060.0}, {"date": "2024-10-30", "close": 496.38, "volume": 29755960.0}, {"date": "2024-10-31", "close": 483.85, "volume": 41245250.0}, {"date": "2024-11-01", "close": 487.43, "volume": 33655760.0}, {"date": "2024-11-04", "close": 486.01, "volume": 23291580.0}, {"date": "2024-11-05", "close": 492.21, "volume": 24353620.0}, {"date": "2024-11-06", "close": 505.58, "volume": 43082200.0}, {"date": "2024-11-07", "close": 513.54, "volume": 32853120.0}, {"date": "2024-11-08", "close": 514.14, "volume": 22924480.0}, {"date": "2024-11-11", "close": 513.84, "volume": 24167480.0}, {"date": "2024-11-12", "close": 512.91, "volume": 25835290.0}, {"date": "2024-11-13", "close": 512.25, "volume": 24567420.0}, {"date": "2024-11-14", "close": 508.69, "volume": 28679520.0}, {"date": "2024-11-15", "close": 496.57, "volume": 51461050.0}, {"date": "2024-11-18", "close": 500.02, "volume": 27192660.0}, {"date": "2024-11-19", "close": 503.46, "volume": 24523020.0}, {"date": "2024-11-20", "close": 503.17, "volume": 29565490.0}, {"date": "2024-11-21", "close": 504.98, "volume": 34526740.0}, {"date": "2024-11-22", "close": 505.79, "volume": 23826640.0}, {"date": "2024-11-25", "close": 506.59, "volume": 26375170.0}, {"date": "2024-11-26", "close": 509.31, "volume": 26557060.0}, {"date": "2024-11-27", "close": 505.3, "volume": 24957440.0}, {"date": "2024-11-29", "close": 509.74, "volume": 15333970.0}, {"date": "2024-12-02", "close": 515.29, "volume": 25147170.0}, {"date": "2024-12-03", "close": 516.87, "volume": 18597900.0}, {"date": "2024-12-04", "close": 523.26, "volume": 26086220.0}, {"date": "2024-12-05", "close": 521.81, "volume": 18169630.0}, {"date": "2024-12-06", "close": 526.48, "volume": 23762610.0}, {"date": "2024-12-09", "close": 522.38, "volume": 20674410.0}, {"date": "2024-12-10", "close": 520.6, "volume": 24350040.0}, {"date": "2024-12-11", "close": 529.92, "volume": 32168580.0}, {"date": "2024-12-12", "close": 526.5, "volume": 23577500.0}, {"date": "2024-12-13", "close": 530.53, "volume": 28780410.0}, {"date": "2024-12-16", "close": 538.17, "volume": 31979860.0}, {"date": "2024-12-17", "close": 535.8, "volume": 28579070.0}, {"date": "2024-12-18", "close": 516.47, "volume": 54703160.0}, {"date": "2024-12-19", "close": 514.17, "volume": 46441750.0}, {"date": "2024-12-20", "close": 518.66, "volume": 60529960.0}, {"date": "2024-12-23", "close": 522.87, "volume": 29672800.0}, {"date": "2024-12-24", "close": 529.96, "volume": 17558220.0}, {"date": "2024-12-26", "close": 529.6, "volume": 19141490.0}, {"date": "2024-12-27", "close": 522.56, "volume": 33839560.0}, {"date": "2024-12-30", "close": 515.61, "volume": 34584030.0}, {"date": "2024-12-31", "close": 511.23, "volume": 29117030.0}, {"date": "2025-01-02", "close": 510.23, "volume": 36389780.0}, {"date": "2025-01-03", "close": 518.58, "volume": 29059520.0}, {"date": "2025-01-06", "close": 524.54, "volume": 36109730.0}, {"date": "2025-01-07", "close": 515.18, "volume": 36690270.0}, {"date": "2025-01-08", "close": 515.27, "volume": 30777780.0}, {"date": "2025-01-10", "close": 507.19, "volume": 40532500.0}, {"date": "2025-01-13", "close": 505.56, "volume": 31694210.0}, {"date": "2025-01-14", "close": 505.08, "volume": 33737240.0}, {"date": "2025-01-15", "close": 516.7, "volume": 34957550.0}, {"date": "2025-01-16", "close": 513.08, "volume": 28229040.0}, {"date": "2025-01-17", "close": 521.74, "volume": 51837940.0}, {"date": "2025-01-21", "close": 524.8, "volume": 23627970.0}, {"date": "2025-01-22", "close": 531.51, "volume": 33592990.0}, {"date": "2025-01-23", "close": 532.64, "volume": 23096590.0}, {"date": "2025-01-24", "close": 529.63, "volume": 19878250.0}, {"date": "2025-01-27", "close": 514.21, "volume": 60771700.0}, {"date": "2025-01-28", "close": 521.81, "volume": 33194210.0}, {"date": "2025-01-29", "close": 520.83, "volume": 26649010.0}, {"date": "2025-01-30", "close": 523.05, "volume": 27431300.0}, {"date": "2025-01-31", "close": 522.29, "volume": 38845470.0}, {"date": "2025-02-03", "close": 518.11, "volume": 40580840.0}, {"date": "2025-02-04", "close": 524.47, "volume": 26046750.0}, {"date": "2025-02-05", "close": 526.85, "volume": 21134070.0}, {"date": "2025-02-06", "close": 529.6, "volume": 19434450.0}, {"date": "2025-02-07", "close": 522.92, "volume": 29605470.0}, {"date": "2025-02-10", "close": 529.25, "volume": 20852780.0}, {"date": "2025-02-11", "close": 527.99, "volume": 19325500.0}, {"date": "2025-02-12", "close": 528.3, "volume": 25009360.0}, {"date": "2025-02-13", "close": 535.9, "volume": 28714800.0}, {"date": "2025-02-14", "close": 538.15, "volume": 17862570.0}, {"date": "2025-02-18", "close": 539.37, "volume": 20565030.0}, {"date": "2025-02-19", "close": 539.52, "volume": 19666860.0}, {"date": "2025-02-20", "close": 537.23, "volume": 26550750.0}, {"date": "2025-02-21", "close": 526.08, "volume": 47093750.0}, {"date": "2025-02-24", "close": 519.87, "volume": 39268390.0}, {"date": "2025-02-25", "close": 513.32, "volume": 48940030.0}, {"date": "2025-02-26", "close": 514.56, "volume": 34457620.0}, {"date": "2025-02-27", "close": 500.27, "volume": 52447970.0}, {"date": "2025-02-28", "close": 508.17, "volume": 47654040.0}, {"date": "2025-03-03", "close": 497.05, "volume": 44587200.0}, {"date": "2025-03-04", "close": 495.55, "volume": 67875400.0}, {"date": "2025-03-05", "close": 502.01, "volume": 46323730.0}, {"date": "2025-03-06", "close": 488.2, "volume": 57574330.0}, {"date": "2025-03-07", "close": 491.79, "volume": 54714730.0}, {"date": "2025-03-10", "close": 472.73, "volume": 76668030.0}, {"date": "2025-03-11", "close": 471.6, "volume": 68760770.0}, {"date": "2025-03-12", "close": 476.92, "volume": 46971080.0}, {"date": "2025-03-13", "close": 468.34, "volume": 46563350.0}, {"date": "2025-03-14", "close": 479.66, "volume": 43563010.0}, {"date": "2025-03-17", "close": 482.77, "volume": 41744350.0}, {"date": "2025-03-18", "close": 474.54, "volume": 39072270.0}, {"date": "2025-03-19", "close": 480.89, "volume": 40430330.0}, {"date": "2025-03-20", "close": 479.26, "volume": 36780550.0}, {"date": "2025-03-21", "close": 480.84, "volume": 42234870.0}, {"date": "2025-03-24", "close": 490.66, "volume": 34567190.0}, {"date": "2025-03-25", "close": 493.46, "volume": 26035240.0}, {"date": "2025-03-26", "close": 484.38, "volume": 35043360.0}, {"date": "2025-03-27", "close": 481.62, "volume": 33469820.0}, {"date": "2025-03-28", "close": 468.94, "volume": 46363800.0}, {"date": "2025-03-31", "close": 468.92, "volume": 53000300.0}, {"date": "2025-04-01", "close": 472.7, "volume": 41156230.0}, {"date": "2025-04-02", "close": 476.15, "volume": 49894490.0}, {"date": "2025-04-03", "close": 450.66, "volume": 70456340.0}, {"date": "2025-04-04", "close": 422.67, "volume": 117088400.0}, {"date": "2025-04-07", "close": 423.69, "volume": 161557000.0}, {"date": "2025-04-08", "close": 416.06, "volume": 101248100.0}, {"date": "2025-04-09", "close": 466.0, "volume": 142876900.0}, {"date": "2025-04-10", "close": 446.18, "volume": 108384100.0}, {"date": "2025-04-11", "close": 454.4, "volume": 52483780.0}, {"date": "2025-04-14", "close": 457.48, "volume": 43941180.0}, {"date": "2025-04-15", "close": 457.99, "volume": 35404210.0}, {"date": "2025-04-16", "close": 444.18, "volume": 48980550.0}, {"date": "2025-04-17", "close": 444.1, "volume": 44837050.0}, {"date": "2025-04-21", "close": 433.11, "volume": 44149310.0}, {"date": "2025-04-22", "close": 444.48, "volume": 52304390.0}, {"date": "2025-04-23", "close": 454.56, "volume": 55801140.0}, {"date": "2025-04-24", "close": 467.35, "volume": 45956140.0}, {"date": "2025-04-25", "close": 472.56, "volume": 38697060.0}, {"date": "2025-04-28", "close": 472.41, "volume": 33550780.0}, {"date": "2025-04-29", "close": 475.53, "volume": 30613120.0}, {"date": "2025-04-30", "close": 475.47, "volume": 46810610.0}, {"date": "2025-05-01", "close": 481.68, "volume": 43316540.0}, {"date": "2025-05-02", "close": 488.83, "volume": 39218080.0}, {"date": "2025-05-05", "close": 485.93, "volume": 28309490.0}, {"date": "2025-05-06", "close": 481.41, "volume": 32786310.0}, {"date": "2025-05-07", "close": 483.3, "volume": 38109860.0}, {"date": "2025-05-08", "close": 488.29, "volume": 39577590.0}, {"date": "2025-05-09", "close": 487.97, "volume": 27767420.0}, {"date": "2025-05-12", "close": 507.85, "volume": 45090620.0}, {"date": "2025-05-13", "close": 515.59, "volume": 53269570.0}, {"date": "2025-05-14", "close": 518.68, "volume": 47014520.0}, {"date": "2025-05-15", "close": 519.25, "volume": 50153280.0}, {"date": "2025-05-16", "close": 521.51, "volume": 48394600.0}, {"date": "2025-05-19", "close": 522.01, "volume": 52536150.0}, {"date": "2025-05-20", "close": 520.27, "volume": 42517560.0}, {"date": "2025-05-21", "close": 513.04, "volume": 71292830.0}, {"date": "2025-05-22", "close": 514.0, "volume": 55607170.0}, {"date": "2025-05-23", "close": 509.24, "volume": 58368080.0}, {"date": "2025-05-27", "close": 521.22, "volume": 47226320.0}, {"date": "2025-05-28", "close": 518.91, "volume": 46637180.0}, {"date": "2025-05-29", "close": 519.93, "volume": 58724070.0}, {"date": "2025-05-30", "close": 519.11, "volume": 67662840.0}, {"date": "2025-06-02", "close": 523.21, "volume": 44762820.0}, {"date": "2025-06-03", "close": 527.3, "volume": 44070330.0}, {"date": "2025-06-04", "close": 528.77, "volume": 41359320.0}, {"date": "2025-06-05", "close": 524.79, "volume": 61286620.0}, {"date": "2025-06-06", "close": 529.92, "volume": 42467020.0}, {"date": "2025-06-09", "close": 530.7, "volume": 33688670.0}, {"date": "2025-06-10", "close": 534.21, "volume": 40664800.0}, {"date": "2025-06-11", "close": 532.41, "volume": 53701030.0}, {"date": "2025-06-12", "close": 533.66, "volume": 34104890.0}, {"date": "2025-06-13", "close": 526.96, "volume": 55814440.0}, {"date": "2025-06-16", "close": 534.29, "volume": 37622050.0}, {"date": "2025-06-17", "close": 529.08, "volume": 42180870.0}, {"date": "2025-06-18", "close": 528.99, "volume": 43983520.0}, {"date": "2025-06-20", "close": 526.83, "volume": 61643520.0}, {"date": "2025-06-23", "close": 531.65, "volume": 50666150.0}, {"date": "2025-06-24", "close": 539.78, "volume": 45441980.0}, {"date": "2025-06-25", "close": 541.16, "volume": 44804170.0}, {"date": "2025-06-26", "close": 546.22, "volume": 43811430.0}, {"date": "2025-06-27", "close": 548.09, "volume": 57577150.0}, {"date": "2025-06-30", "close": 551.64, "volume": 45548740.0}, {"date": "2025-07-01", "close": 546.99, "volume": 56166740.0}, {"date": "2025-07-02", "close": 550.8, "volume": 36538280.0}, {"date": "2025-07-03", "close": 556.22, "volume": 26443520.0}, {"date": "2025-07-07", "close": 552.03, "volume": 45349320.0}, {"date": "2025-07-08", "close": 552.34, "volume": 36153260.0}, {"date": "2025-07-09", "close": 556.25, "volume": 43045530.0}, {"date": "2025-07-10", "close": 555.45, "volume": 34710910.0}, {"date": "2025-07-11", "close": 554.2, "volume": 39618640.0}, {"date": "2025-07-14", "close": 556.21, "volume": 36453310.0}, {"date": "2025-07-15", "close": 556.72, "volume": 43277660.0}, {"date": "2025-07-16", "close": 557.29, "volume": 52314710.0}, {"date": "2025-07-17", "close": 561.8, "volume": 40423780.0}, {"date": "2025-07-18", "close": 561.26, "volume": 50484700.0}, {"date": "2025-07-21", "close": 564.17, "volume": 39595210.0}, {"date": "2025-07-22", "close": 561.25, "volume": 43270650.0}, {"date": "2025-07-23", "close": 563.81, "volume": 40215260.0}, {"date": "2025-07-24", "close": 565.01, "volume": 42275540.0}, {"date": "2025-07-25", "close": 566.37, "volume": 30630810.0}, {"date": "2025-07-28", "close": 568.14, "volume": 31498740.0}, {"date": "2025-07-29", "close": 567.26, "volume": 45463320.0}, {"date": "2025-07-30", "close": 568.02, "volume": 43433780.0}, {"date": "2025-07-31", "close": 565.01, "volume": 64613590.0}, {"date": "2025-08-01", "close": 553.88, "volume": 69400790.0}, {"date": "2025-08-04", "close": 564.1, "volume": 47669750.0}, {"date": "2025-08-05", "close": 560.27, "volume": 48666640.0}, {"date": "2025-08-06", "close": 567.32, "volume": 41823680.0}, {"date": "2025-08-07", "close": 569.24, "volume": 44462970.0}, {"date": "2025-08-08", "close": 574.55, "volume": 35255470.0}, {"date": "2025-08-11", "close": 572.85, "volume": 33112920.0}, {"date": "2025-08-12", "close": 580.05, "volume": 42271440.0}, {"date": "2025-08-13", "close": 580.34, "volume": 41209290.0}, {"date": "2025-08-14", "close": 579.89, "volume": 45425040.0}, {"date": "2025-08-15", "close": 577.34, "volume": 49480160.0}, {"date": "2025-08-18", "close": 577.11, "volume": 29830960.0}, {"date": "2025-08-19", "close": 569.28, "volume": 53752640.0}, {"date": "2025-08-20", "close": 565.9, "volume": 76781090.0}, {"date": "2025-08-21", "close": 563.28, "volume": 46436900.0}, {"date": "2025-08-22", "close": 571.97, "volume": 51502130.0}, {"date": "2025-08-25", "close": 570.32, "volume": 34044750.0}, {"date": "2025-08-26", "close": 572.61, "volume": 34103010.0}, {"date": "2025-08-27", "close": 573.49, "volume": 36927140.0}, {"date": "2025-08-28", "close": 577.08, "volume": 46787860.0}, {"date": "2025-08-29", "close": 570.4, "volume": 56030410.0}, {"date": "2025-09-02", "close": 565.62, "volume": 65876770.0}, {"date": "2025-09-03", "close": 570.07, "volume": 54230210.0}, {"date": "2025-09-04", "close": 575.23, "volume": 47526280.0}, {"date": "2025-09-05", "close": 576.06, "volume": 68342530.0}, {"date": "2025-09-08", "close": 578.87, "volume": 46371350.0}, {"date": "2025-09-09", "close": 580.51, "volume": 44007590.0}, {"date": "2025-09-10", "close": 580.7, "volume": 49307960.0}, {"date": "2025-09-11", "close": 584.08, "volume": 44745770.0}, {"date": "2025-09-12", "close": 586.66, "volume": 50745890.0}, {"date": "2025-09-15", "close": 591.68, "volume": 44360320.0}, {"date": "2025-09-16", "close": 591.18, "volume": 36942130.0}, {"date": "2025-09-17", "close": 590.0, "volume": 69384820.0}, {"date": "2025-09-18", "close": 595.32, "volume": 61069290.0}, {"date": "2025-09-19", "close": 599.35, "volume": 58196110.0}, {"date": "2025-09-22", "close": 602.2, "volume": 57154770.0}, {"date": "2025-09-23", "close": 598.2, "volume": 64635490.0}, {"date": "2025-09-24", "close": 596.1, "volume": 49850300.0}, {"date": "2025-09-25", "close": 593.53, "volume": 70920210.0}, {"date": "2025-09-26", "close": 595.97, "volume": 54337420.0}, {"date": "2025-09-29", "close": 598.73, "volume": 48332930.0}, {"date": "2025-09-30", "close": 600.37, "volume": 46533810.0}, {"date": "2025-10-01", "close": 603.25, "volume": 46899610.0}, {"date": "2025-10-02", "close": 605.73, "volume": 43765410.0}, {"date": "2025-10-03", "close": 603.18, "volume": 46482100.0}, {"date": "2025-10-06", "close": 607.71, "volume": 41962120.0}, {"date": "2025-10-07", "close": 604.51, "volume": 58209460.0}, {"date": "2025-10-08", "close": 611.44, "volume": 50629750.0}, {"date": "2025-10-09", "close": 610.7, "volume": 45550960.0}, {"date": "2025-10-10", "close": 589.5, "volume": 97614780.0}, {"date": "2025-10-13", "close": 602.01, "volume": 65872580.0}, {"date": "2025-10-14", "close": 598.0, "volume": 69203190.0}, {"date": "2025-10-15", "close": 602.22, "volume": 62805460.0}, {"date": "2025-10-16", "close": 599.99, "volume": 70981960.0}, {"date": "2025-10-17", "close": 603.93, "volume": 72024870.0}, {"date": "2025-10-20", "close": 611.54, "volume": 45761700.0}, {"date": "2025-10-21", "close": 611.38, "volume": 44538160.0}, {"date": "2025-10-22", "close": 605.49, "volume": 61478800.0}, {"date": "2025-10-23", "close": 610.58, "volume": 42844300.0}, {"date": "2025-10-24", "close": 617.1, "volume": 47632470.0}, {"date": "2025-10-27", "close": 628.09, "volume": 54098610.0}, {"date": "2025-10-28", "close": 632.92, "volume": 61195730.0}, {"date": "2025-10-29", "close": 635.77, "volume": 67422810.0}, {"date": "2025-10-30", "close": 626.05, "volume": 61628620.0}, {"date": "2025-10-31", "close": 629.07, "volume": 66305150.0}, {"date": "2025-11-03", "close": 632.08, "volume": 37154310.0}, {"date": "2025-11-04", "close": 619.25, "volume": 63830770.0}, {"date": "2025-11-05", "close": 623.28, "volume": 48688480.0}, {"date": "2025-11-06", "close": 611.67, "volume": 72115130.0}, {"date": "2025-11-07", "close": 609.74, "volume": 81835390.0}, {"date": "2025-11-10", "close": 623.23, "volume": 55919930.0}, {"date": "2025-11-11", "close": 621.57, "volume": 44868840.0}, {"date": "2025-11-12", "close": 621.08, "volume": 47444380.0}, {"date": "2025-11-13", "close": 608.4, "volume": 71333630.0}, {"date": "2025-11-14", "close": 608.86, "volume": 80087290.0}, {"date": "2025-11-17", "close": 603.66, "volume": 63850370.0}, {"date": "2025-11-18", "close": 596.31, "volume": 83327280.0}, {"date": "2025-11-19", "close": 599.87, "volume": 73111490.0}, {"date": "2025-11-20", "close": 585.67, "volume": 117743200.0}, {"date": "2025-11-21", "close": 590.07, "volume": 103344200.0}, {"date": "2025-11-24", "close": 605.16, "volume": 60168150.0}, {"date": "2025-11-25", "close": 608.89, "volume": 57560870.0}, {"date": "2025-11-26", "close": 614.27, "volume": 42393600.0}, {"date": "2025-11-28", "close": 619.25, "volume": 23034390.0}, {"date": "2025-12-01", "close": 617.17, "volume": 40957590.0}, {"date": "2025-12-02", "close": 622.0, "volume": 54541830.0}, {"date": "2025-12-03", "close": 623.52, "volume": 47841630.0}, {"date": "2025-12-04", "close": 622.94, "volume": 47067750.0}, {"date": "2025-12-05", "close": 625.48, "volume": 53614170.0}, {"date": "2025-12-08", "close": 624.28, "volume": 43462410.0}, {"date": "2025-12-09", "close": 625.05, "volume": 37156000.0}, {"date": "2025-12-10", "close": 627.61, "volume": 55031380.0}, {"date": "2025-12-11", "close": 625.58, "volume": 58272840.0}, {"date": "2025-12-12", "close": 613.62, "volume": 75158730.0}, {"date": "2025-12-15", "close": 610.54, "volume": 49538200.0}, {"date": "2025-12-16", "close": 611.75, "volume": 55152820.0}, {"date": "2025-12-17", "close": 600.41, "volume": 70654330.0}, {"date": "2025-12-18", "close": 609.11, "volume": 78875820.0}, {"date": "2025-12-19", "close": 617.05, "volume": 60369830.0}, {"date": "2025-12-22", "close": 619.21, "volume": 43703100.0}, {"date": "2025-12-23", "close": 622.11, "volume": 41120450.0}, {"date": "2025-12-24", "close": 623.93, "volume": 18468710.0}, {"date": "2025-12-26", "close": 623.89, "volume": 28959780.0}, {"date": "2025-12-29", "close": 620.87, "volume": 32458310.0}, {"date": "2025-12-30", "close": 619.43, "volume": 31226750.0}, {"date": "2025-12-31", "close": 614.31, "volume": 40746530.0}, {"date": "2026-01-02", "close": 613.12, "volume": 61859160.0}, {"date": "2026-01-05", "close": 617.99, "volume": 46828360.0}, {"date": "2026-01-06", "close": 623.42, "volume": 43137520.0}, {"date": "2026-01-07", "close": 624.02, "volume": 44880340.0}, {"date": "2026-01-08", "close": 620.47, "volume": 50435940.0}, {"date": "2026-01-09", "close": 626.65, "volume": 49688730.0}, {"date": "2026-01-12", "close": 627.17, "volume": 37388650.0}, {"date": "2026-01-13", "close": 626.24, "volume": 44481380.0}, {"date": "2026-01-14", "close": 619.55, "volume": 72598700.0}, {"date": "2026-01-15", "close": 621.78, "volume": 53934890.0}, {"date": "2026-01-16", "close": 621.26, "volume": 61058090.0}, {"date": "2026-01-20", "close": 608.06, "volume": 81988900.0}, {"date": "2026-01-21", "close": 616.28, "volume": 79837880.0}, {"date": "2026-01-22", "close": 620.76, "volume": 42254760.0}, {"date": "2026-01-23", "close": 622.72, "volume": 43645830.0}, {"date": "2026-01-26", "close": 625.46, "volume": 35983010.0}, {"date": "2026-01-27", "close": 631.13, "volume": 38997210.0}, {"date": "2026-01-28", "close": 633.22, "volume": 50691690.0}, {"date": "2026-01-29", "close": 629.43, "volume": 79944050.0}, {"date": "2026-01-30", "close": 621.87, "volume": 65650710.0}, {"date": "2026-02-02", "close": 626.14, "volume": 49020290.0}, {"date": "2026-02-03", "close": 616.52, "volume": 81233970.0}, {"date": "2026-02-04", "close": 605.75, "volume": 81850750.0}, {"date": "2026-02-05", "close": 597.03, "volume": 89354490.0}, {"date": "2026-02-06", "close": 609.65, "volume": 78019340.0}, {"date": "2026-02-09", "close": 614.32, "volume": 56797560.0}, {"date": "2026-02-10", "close": 611.47, "volume": 53938860.0}, {"date": "2026-02-11", "close": 613.11, "volume": 58575100.0}, {"date": "2026-02-12", "close": 600.64, "volume": 81378900.0}, {"date": "2026-02-13", "close": 601.92, "volume": 69237550.0}, {"date": "2026-02-17", "close": 601.3, "volume": 69013760.0}, {"date": "2026-02-18", "close": 605.79, "volume": 64250670.0}, {"date": "2026-02-19", "close": 603.47, "volume": 60960840.0}, {"date": "2026-02-20", "close": 608.81, "volume": 74127320.0}, {"date": "2026-02-23", "close": 601.41, "volume": 63859110.0}, {"date": "2026-02-24", "close": 607.87, "volume": 55023730.0}, {"date": "2026-02-25", "close": 616.68, "volume": 55710650.0}, {"date": "2026-02-26", "close": 609.24, "volume": 96178870.0}, {"date": "2026-02-27", "close": 607.29, "volume": 68125200.0}, {"date": "2026-03-02", "close": 608.09, "volume": 75264640.0}, {"date": "2026-03-03", "close": 601.58, "volume": 97015530.0}, {"date": "2026-03-04", "close": 610.75, "volume": 70943890.0}, {"date": "2026-03-05", "close": 608.91, "volume": 89602410.0}, {"date": "2026-03-06", "close": 599.75, "volume": 86302310.0}, {"date": "2026-03-09", "close": 607.76, "volume": 93068170.0}, {"date": "2026-03-10", "close": 607.77, "volume": 64078870.0}, {"date": "2026-03-11", "close": 607.69, "volume": 60114800.0}, {"date": "2026-03-12", "close": 597.26, "volume": 71836630.0}, {"date": "2026-03-13", "close": 593.72, "volume": 63145490.0}, {"date": "2026-03-16", "close": 600.38, "volume": 49077160.0}, {"date": "2026-03-17", "close": 603.31, "volume": 47106610.0}, {"date": "2026-03-18", "close": 594.9, "volume": 56127960.0}, {"date": "2026-03-19", "close": 593.02, "volume": 75597580.0}, {"date": "2026-03-20", "close": 582.06, "volume": 91964680.0}, {"date": "2026-03-23", "close": 588.0, "volume": 89936120.0}, {"date": "2026-03-24", "close": 583.98, "volume": 57750900.0}, {"date": "2026-03-25", "close": 587.82, "volume": 60475490.0}, {"date": "2026-03-26", "close": 573.79, "volume": 81492120.0}, {"date": "2026-03-27", "close": 562.58, "volume": 82702240.0}, {"date": "2026-03-30", "close": 558.28, "volume": 70602620.0}, {"date": "2026-03-31", "close": 577.18, "volume": 95878000.0}, {"date": "2026-04-01", "close": 584.31, "volume": 79435130.0}, {"date": "2026-04-02", "close": 584.98, "volume": 50941710.0}, {"date": "2026-04-06", "close": 588.5, "volume": 35108500.0}, {"date": "2026-04-07", "close": 588.59, "volume": 49948200.0}, {"date": "2026-04-08", "close": 606.09, "volume": 63086000.0}, {"date": "2026-04-09", "close": 610.19, "volume": 37837540.0}, {"date": "2026-04-10", "close": 611.07, "volume": 34038530.0}, {"date": "2026-04-13", "close": 617.39, "volume": 32972110.0}, {"date": "2026-04-14", "close": 628.6, "volume": 49921080.0}, {"date": "2026-04-15", "close": 637.4, "volume": 50102390.0}, {"date": "2026-04-16", "close": 640.47, "volume": 42320580.0}, {"date": "2026-04-17", "close": 648.85, "volume": 53488870.0}, {"date": "2026-04-20", "close": 646.79, "volume": 37138510.0}, {"date": "2026-04-21", "close": 644.33, "volume": 39580520.0}, {"date": "2026-04-22", "close": 655.11, "volume": 37368400.0}, {"date": "2026-04-23", "close": 651.42, "volume": 40099830.0}, {"date": "2026-04-24", "close": 663.88, "volume": 45563050.0}, {"date": "2026-04-27", "close": 664.23, "volume": 32717030.0}, {"date": "2026-04-28", "close": 657.55, "volume": 34147920.0}, {"date": "2026-04-29", "close": 661.57, "volume": 31724860.0}, {"date": "2026-04-30", "close": 667.74, "volume": 40622230.0}, {"date": "2026-05-01", "close": 674.15, "volume": 39172610.0}, {"date": "2026-05-04", "close": 672.88, "volume": 34541990.0}, {"date": "2026-05-05", "close": 681.61, "volume": 37101060.0}, {"date": "2026-05-06", "close": 695.77, "volume": 38778490.0}, {"date": "2026-05-07", "close": 694.94, "volume": 43779090.0}, {"date": "2026-05-08", "close": 711.23, "volume": 44320420.0}, {"date": "2026-05-11", "close": 713.29, "volume": 36019150.0}, {"date": "2026-05-12", "close": 707.24, "volume": 45873010.0}, {"date": "2026-05-13", "close": 714.71, "volume": 40012530.0}, {"date": "2026-05-14", "close": 719.79, "volume": 33327550.0}, {"date": "2026-05-15", "close": 708.93, "volume": 51792660.0}, {"date": "2026-05-18", "close": 705.88, "volume": 49834550.0}, {"date": "2026-05-19", "close": 701.53, "volume": 46827530.0}, {"date": "2026-05-20", "close": 713.15, "volume": 36779220.0}, {"date": "2026-05-21", "close": 714.51, "volume": 36415360.0}, {"date": "2026-05-22", "close": 717.54, "volume": 33118580.0}, {"date": "2026-05-26", "close": 730.28, "volume": 34254690.0}, {"date": "2026-05-27", "close": 729.45, "volume": 35148670.0}, {"date": "2026-05-28", "close": 735.6, "volume": 32839950.0}, {"date": "2026-05-29", "close": 738.31, "volume": 37541670.0}, {"date": "2026-06-01", "close": 742.74, "volume": 33890560.0}, {"date": "2026-06-02", "close": 746.16, "volume": 30085240.0}, {"date": "2026-06-03", "close": 744.21, "volume": 40270200.0}, {"date": "2026-06-04", "close": 740.61, "volume": 40782580.0}, {"date": "2026-06-05", "close": 705.06, "volume": 99606570.0}, {"date": "2026-06-08", "close": 716.07, "volume": 47401450.0}, {"date": "2026-06-09", "close": 707.83, "volume": 91932170.0}, {"date": "2026-06-10", "close": 693.69, "volume": 65334280.0}, {"date": "2026-06-11", "close": 717.12, "volume": 71798860.0}, {"date": "2026-06-12", "close": 721.34, "volume": 51236020.0}, {"date": "2026-06-15", "close": 744.0, "volume": 46710220.0}, {"date": "2026-06-16", "close": 729.86, "volume": 45348680.0}, {"date": "2026-06-17", "close": 722.51, "volume": 51669320.0}, {"date": "2026-06-18", "close": 740.62, "volume": 50154600.0}, {"date": "2026-06-22", "close": 737.95, "volume": 43518600.0}, {"date": "2026-06-23", "close": 713.65, "volume": 53354150.0}, {"date": "2026-06-24", "close": 710.62, "volume": 52480440.0}, {"date": "2026-06-25", "close": 716.38, "volume": 50144090.0}, {"date": "2026-06-26", "close": 706.52, "volume": 47081820.0}, {"date": "2026-06-29", "close": 724.08, "volume": 44939090.0}, {"date": "2026-06-30", "close": 736.4, "volume": 42121830.0}, {"date": "2026-07-01", "close": 725.17, "volume": 40803790.0}, {"date": "2026-07-02", "close": 712.6, "volume": 51086080.0}, {"date": "2026-07-06", "close": 722.82, "volume": 30220430.0}, {"date": "2026-07-07", "close": 709.43, "volume": 42483080.0}, {"date": "2026-07-08", "close": 711.44, "volume": 35603180.0}, {"date": "2026-07-09", "close": 723.28, "volume": 33654710.0}, {"date": "2026-07-10", "close": 725.51, "volume": 26415900.0}, {"date": "2026-07-13", "close": 711.74, "volume": 36552360.0}, {"date": "2026-07-14", "close": 719.69, "volume": 29448120.0}, {"date": "2026-07-15", "close": 717.74, "volume": 32627580.0}, {"date": "2026-07-16", "close": 705.94, "volume": 39402020.0}, {"date": "2026-07-17", "close": 695.33, "volume": 54109270.0}, {"date": "2026-07-20", "close": 696.06, "volume": 29687560.0}, {"date": "2026-07-21", "close": 708.97, "volume": 33728340.0}, {"date": "2026-07-22", "close": 705.35, "volume": 23692180.0}, {"date": "2026-07-23", "close": 691.96, "volume": 44028580.0}, {"date": "2026-07-24", "close": 684.23, "volume": 42876660.0}, {"date": "2026-07-27", "close": 682.12, "volume": 42681470.0}, {"date": "2026-07-28", "close": 675.49, "volume": 51398740.0}, {"date": "2026-07-29", "close": 661.73, "volume": 57233270.0}, {"date": "2026-07-30", "close": 683.55, "volume": 66753680.0}, {"date": "2026-07-31", "close": 687.99, "volume": 50540480.0}, {"date": "2026-08-03", "close": 700.07, "volume": 44965070.0}, {"date": "2026-08-04", "close": 723.85, "volume": 59778620.0}, {"date": "2026-08-05", "close": 717.3, "volume": 33540180.0}, {"date": "2026-08-06", "close": 714.65, "volume": 33035860.0}, {"date": "2026-08-07", "close": 723.03, "volume": 31070370.0}], "refreshing": true}