{"ticker": "CB", "overview": {"cik": "896159", "ticker": "CB", "name": "Chubb Ltd", "industry": "Fire, Marine & Casualty Insurance", "country": "Switzerland", "sic": "6331", "announcements": [{"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0000896159-26-000021", "price_sensitive": true}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001959173-26-007491", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007476", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001193125-26-426866", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381892", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365134", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006304", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-323728", "price_sensitive": false}, {"form": "IRANNOTICE", "date": "2026-07-28", "title": "Form IRANNOTICE", "accession": "0000896159-26-000018", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0000896159-26-000017", "price_sensitive": true}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005399", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-310312", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265832", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001104659-26-072113", "price_sensitive": true}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001959173-26-004472", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001959173-26-004423", "price_sensitive": false}, {"form": "424B2", "date": "2026-06-05", "title": "Form 424B2", "accession": "0001104659-26-071034", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001959173-26-004387", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001959173-26-004377", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-04", "title": "Form FWP", "accession": "0001104659-26-070601", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-04", "title": "Form 424B3", "accession": "0001104659-26-070410", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004156", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248279", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001973379-26-000209", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-27", "title": "FORM S-8", "accession": "0001104659-26-066926", "price_sensitive": false}]}, "description": "Chubb Ltd trades as CB on the NYSE and is registered in Switzerland, classified under Fire, Marine & Casualty Insurance (SIC 6331). Privy Trades holds 63 insider filings for the company, from August 2026 to October 2026. Across those, 2 insiders disclosed 2 sales totalling $6.75M. The most recent filing on record is dated 26 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 6748203.558, "net": -6748203.558, "insiders": 2, "first_date": "2026-08-21", "last_date": "2026-10-26"}, "metrics": {"ticker": "CB", "has_prices": true, "as_of": "2026-08-07", "last": 350.31, "prev_close": 354.03, "change": -3.7199999999999704, "change_pct": -0.010507584103042032, "session_volume": 1354698.0, "vwap_5": 350.6628056250841, "vwap_20": 351.33579716317485, "vwap_60": 337.9200127960754, "vwap_250": 311.56474370648925, "high_52w": 363.5, "low_52w": 278.25, "avg_volume_20": 2014526.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-436146", "src": "INSIDERS", "ticker": "CB", "cik": "896159", "company": "Chubb Ltd", "company_raw": "Chubb Ltd", "who": "Timothy Alan Boroughs", "who_key": "BOROUGHS TIMOTHY ALAN", "role": "Executive Vice President*", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4850703.558, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Switzerland", "headline": "President sells $4.9M of CB", "source_url": "https://www.sec.gov/Archives/edgar/data/1577594/000119312526436146/0001193125-26-436146-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11017}, {"id": "HOUSE-2026-20035562-T4", "src": "CONGRESS", "ticker": "CB", "cik": "", "company": "Chubb Ltd", "company_raw": "15,000\nF S: New\nS O: UBS Brokerage Account\nChubb Limited Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Maria Elvira Salazar dumps CB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57097}, {"id": "HOUSE-2026-20035588-T1", "src": "CONGRESS", "ticker": "CB", "cik": "", "company": "Chubb Ltd", "company_raw": "00\nF S: New\nS O: Hern Family Foundation\nJT Chubb Limited Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "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. Kevin Hern trims CB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035588.pdf", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58537}, {"id": "0001193125-26-381892", "src": "INSIDERS", "ticker": "CB", "cik": "896159", "company": "Chubb Ltd", "company_raw": "Chubb Ltd", "who": "Joseph F. Wayland", "who_key": "Wayland Joseph F", "role": "Executive Vice President and*", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 48778.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Switzerland", "headline": "President files routine paperwork on CB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1582738/000119312526381892/0001193125-26-381892-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90217}, {"id": "HOUSE-2026-20035491-T9", "src": "CONGRESS", "ticker": "CB", "cik": "", "company": "Chubb Ltd", "company_raw": "S: New\nS O: Kevin Hern Traditional IRA\nJT Chubb Limited Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern adds CB to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91657}, {"id": "0001193125-26-365134", "src": "INSIDERS", "ticker": "CB", "cik": "896159", "company": "Chubb Ltd", "company_raw": "Chubb Ltd", "who": "Michael P. Connors", "who_key": "CONNORS MICHAEL P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1897500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Switzerland", "headline": "A board member takes $1.9M off the table in CB", "source_url": "https://www.sec.gov/Archives/edgar/data/1249201/000119312526365134/0001193125-26-365134-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106057}, {"id": "HOUSE-2026-20035411-T0", "src": "CONGRESS", "ticker": "CB", "cik": "", "company": "Chubb Ltd", "company_raw": "01 - $15,000\nF S: New\nS O: UBS IRA Account\nChubb Limited Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Maria Elvira Salazar sells CB ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035411.pdf", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108937}, {"id": "HOUSE-2026-20035138-T2", "src": "CONGRESS", "ticker": "CB", "cik": "", "company": "Chubb Ltd", "company_raw": "01 - $15,000\nF S: New\nS O: UBS IRA Account\nChubb Limited Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "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": "Hon. Maria Elvira Salazar buys CB ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035138.pdf", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179497}, {"id": "HOUSE-2026-20034713-T16", "src": "CONGRESS", "ticker": "CB", "cik": "", "company": "Chubb Ltd", "company_raw": "n Street Trust > Bank of America\nChubb Limited Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells CB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247177}, {"id": "13DG-0002100119-26-000009", "src": "13DG", "ticker": "CB", "cik": "896159", "company": "Chubb Ltd", "company_raw": "Chubb Ltd", "who": "Chubb Ltd", "who_key": "Chubb Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Switzerland", "headline": "Chubb Ltd crosses 5% of CB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/896159/0002100119-26-000009-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271657}, {"id": "HOUSE-2026-20034274-T10", "src": "CONGRESS", "ticker": "CB", "cik": "", "company": "Chubb Ltd", "company_raw": "Morgan Stanley Active Assets (1)\nChubb Limited Common Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jared Moskowitz buys CB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034274.pdf", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311977}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-636", "src": "CONGRESS", "ticker": "CB", "cik": "", "company": "Chubb Ltd", "company_raw": "Chubb Limited Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong buys CB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317737}, {"id": "HOUSE-2026-20034327-T1", "src": "CONGRESS", "ticker": "CB", "cik": "", "company": "Chubb Ltd", "company_raw": "New\nS O: Kean Family Partnership\nChubb Limited Common Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "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": "Capitol Hill trade: Hon. Thomas H. Kean Jr dumps CB ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034327.pdf", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319177}, {"id": "HOUSE-2026-20033983-T28", "src": "CONGRESS", "ticker": "CB", "cik": "", "company": "Chubb Ltd", "company_raw": "O: 150 Main Street Trust > Bank of America\nChubb Limited Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys CB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428617}, {"id": "SENATE-1e086831c7e843cda11ddd366a27f400-11", "src": "CONGRESS", "ticker": "CB", "cik": "", "company": "Chubb Ltd", "company_raw": "Chubb Ltd", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (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. Shelley M Capito offloads CB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1e086831-c7e8-43cd-a11d-dd366a27f400/", "trade_date": "2025-07-17", "timestamp": "2025-07-17", "mins": 682057}, {"id": "HOUSE-2025-20030621-T3", "src": "CONGRESS", "ticker": "CB", "cik": "", "company": "Chubb Ltd", "company_raw": "Morgan Stanley - Select UMA Account # 1\nJT Chubb Limited Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer adds CB to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030621.pdf", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731017}, {"id": "HOUSE-2025-20030546-T2", "src": "CONGRESS", "ticker": "CB", "cik": "", "company": "Chubb Ltd", "company_raw": "S: New\nS O: JP Morgan Brokerage Account #2\nChubb Limited Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan offloads CB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030546.pdf", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731017}, {"id": "HOUSE-2025-20030387-T67", "src": "CONGRESS", "ticker": "CB", "cik": "", "company": "Chubb Ltd", "company_raw": "T - Standard Unit Trust\nD: Account Closing\nChubb Limited Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve trims CB ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777097}, {"id": "HOUSE-2025-20030296-T24", "src": "CONGRESS", "ticker": "CB", "cik": "", "company": "Chubb Ltd", "company_raw": "w\nS O: Merrill Lynch Tax Efficient Core\nJT Chubb Limited Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julie Johnson sells CB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827497}, {"id": "HOUSE-2025-20027982-T2", "src": "CONGRESS", "ticker": "CB", "cik": "", "company": "Chubb Ltd", "company_raw": "ETFs and mutual funds, per best practices.\nChubb Limited Common Stock", "who": "Hon. George Whitesides", "who_key": "Hon. George Whitesides", "role": "House \u00b7 CA27", "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. George Whitesides trims CB ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027982.pdf", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847657}, {"id": "HOUSE-2025-20027936-T10", "src": "CONGRESS", "ticker": "CB", "cik": "", "company": "Chubb Ltd", "company_raw": "New\nS O: Chase Brokerage Account (3935)\nJT Chubb Limited Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julie Johnson sells CB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027936.pdf", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902377}, {"id": "HOUSE-2025-20026762-T6", "src": "CONGRESS", "ticker": "CB", "cik": "", "company": "Chubb Ltd", "company_raw": "fication\nDate\nAmount Cap.\nGains >\n$200?\nJT Chubb Limited Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julie Johnson sells CB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026762.pdf", "trade_date": "2025-01-24", "timestamp": "2025-01-24", "mins": 932617}, {"id": "SENATE-e80feabddb9d4949bc5b3c847028076e-7", "src": "CONGRESS", "ticker": "CB", "cik": "", "company": "Chubb Ltd", "company_raw": "Chubb Ltd", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (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. Shelley M Capito offloads CB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e80feabd-db9d-4949-bc5b-3c847028076e/", "trade_date": "2025-01-17", "timestamp": "2025-01-17", "mins": 942697}, {"id": "HOUSE-2024-20025799-T30", "src": "CONGRESS", "ticker": "CB", "cik": "", "company": "Chubb Ltd", "company_raw": "S: New\nS O: John A. James Children\u2019s Trust\nChubb Limited Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "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. John James trims CB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137097}, {"id": "HOUSE-2025-20030494-T7", "src": "CONGRESS", "ticker": "CB", "cik": "", "company": "Chubb Ltd", "company_raw": "dings for my 2024 Financial Disclosure.\nSP Chubb Limited Common Stock", "who": "Hon. Scott Scott Franklin", "who_key": "Hon. Scott Scott Franklin", "role": "House \u00b7 FL18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Scott Scott Franklin files a buy in CB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030494.pdf", "trade_date": "2024-08-07", "timestamp": "2024-08-07", "mins": 1177417}, {"id": "HOUSE-2024-20025711-T11", "src": "CONGRESS", "ticker": "CB", "cik": "", "company": "Chubb Ltd", "company_raw": "l IRA\nL: US\nD: 75 SHARES OF BRKB @ $425.30\nChubb Limited Common Stock", "who": "Hon. C. Scott Franklin", "who_key": "Hon. C. Scott Franklin", "role": "House \u00b7 FL18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. C. Scott Franklin files a buy in CB ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf", "trade_date": "2024-08-07", "timestamp": "2024-08-07", "mins": 1177417}, {"id": "HOUSE-2024-20025711-T12", "src": "CONGRESS", "ticker": "CB", "cik": "", "company": "Chubb Ltd", "company_raw": "000\nF S: New\nS O: Fidelity Traditional IRA\nChubb Limited Common Stock", "who": "Hon. C. Scott Franklin", "who_key": "Hon. C. Scott Franklin", "role": "House \u00b7 FL18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. C. Scott Franklin files a buy in CB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf", "trade_date": "2024-08-02", "timestamp": "2024-08-02", "mins": 1184617}, {"id": "HOUSE-2024-20025634-T0", "src": "CONGRESS", "ticker": "CB", "cik": "", "company": "Chubb Ltd", "company_raw": "ily Foundation\nD: Note called by issuer\nJT Chubb Limited Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kevin Hern picks up CB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025634.pdf", "trade_date": "2024-07-08", "timestamp": "2024-07-08", "mins": 1220617}, {"id": "HOUSE-2024-20025680-T4", "src": "CONGRESS", "ticker": "CB", "cik": "", "company": "Chubb Ltd", "company_raw": "New\nS O: Morgan Stanley Active Assets (1)\nChubb Limited Common Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jared Moskowitz files a buy in CB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025680.pdf", "trade_date": "2024-07-05", "timestamp": "2024-07-05", "mins": 1224937}, {"id": "HOUSE-2024-20025679-T12", "src": "CONGRESS", "ticker": "CB", "cik": "", "company": "Chubb Ltd", "company_raw": "w\nS O: MV Capital - GST Exempt Trust #2\nSP Chubb Limited Common Stock", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06 \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. Kathy Manning trims CB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025679.pdf", "trade_date": "2024-07-02", "timestamp": "2024-07-02", "mins": 1229257}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000009", "src": "13DG", "ticker": "CB", "cik": "896159", "company": "Chubb Ltd", "company_raw": "Chubb Ltd", "who": "Chubb Ltd", "who_key": "Chubb Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Switzerland", "headline": "Chubb Ltd crosses 5% of CB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/896159/0002100119-26-000009-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271657}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Chubb Limited  Common Stock", "new_value": "Chubb Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000896159", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000896159", "applied": 1, "detected_at": "2026-09-10T23:38:25.982994"}]}, "key_people": [{"who": "Timothy Alan Boroughs", "who_key": "BOROUGHS TIMOTHY ALAN", "role": "Executive Vice President*", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4850703.558, "net": -4850703.558, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4850703.558, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577594/000119312526436146/0001193125-26-436146-index.htm"}], "latest": {"action": "SELL", "amount": 4850703.558, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1577594/000119312526436146/0001193125-26-436146-index.htm"}}, {"who": "Michael P. Connors", "who_key": "CONNORS MICHAEL P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1897500.0, "net": -1897500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1897500.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1249201/000119312526365134/0001193125-26-365134-index.htm"}], "latest": {"action": "SELL", "amount": 1897500.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1249201/000119312526365134/0001193125-26-365134-index.htm"}}, {"who": "Hon. George Whitesides", "who_key": "Hon. George Whitesides", "role": "House \u00b7 CA27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2025-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027982.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2025-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027982.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 65002.0, "net": -50001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. C. Scott Franklin", "who_key": "Hon. C. Scott Franklin", "role": "House \u00b7 FL18", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 51002.0, "sold": 0, "net": 51002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2024-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-08-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2024-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf"}}, {"who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 45003.0, "sold": 0, "net": 45003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2022-08-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2020-11-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2020-07-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2022-08-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}}, {"who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 16002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-09-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-08-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035411.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-07-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035138.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-09-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 15001.0, "net": -12999.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2020-09-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7246e5b3-88d3-49b0-8c41-946dbf1cbba2/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/62712bdf-a485-40b6-a0f3-f7245ed526e9/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-10-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbc1b507-8846-40ea-8243-f35caf2a847e/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2020-09-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7246e5b3-88d3-49b0-8c41-946dbf1cbba2/"}}], "activity": [{"date": "2026-08-19", "net": -15001.0}, {"date": "2026-08-21", "net": -1897500.0}, {"date": "2026-08-31", "net": 1001.0}, {"date": "2026-09-23", "net": -1001.0}, {"date": "2026-09-24", "net": -1001.0}, {"date": "2026-10-26", "net": -4850703.558}], "announcements": [{"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0000896159-26-000021", "price_sensitive": true}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001959173-26-007491", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007476", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001193125-26-426866", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381892", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365134", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006304", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-323728", "price_sensitive": false}, {"form": "IRANNOTICE", "date": "2026-07-28", "title": "Form IRANNOTICE", "accession": "0000896159-26-000018", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0000896159-26-000017", "price_sensitive": true}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005399", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-310312", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265832", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001104659-26-072113", "price_sensitive": true}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001959173-26-004472", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001959173-26-004423", "price_sensitive": false}, {"form": "424B2", "date": "2026-06-05", "title": "Form 424B2", "accession": "0001104659-26-071034", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001959173-26-004387", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001959173-26-004377", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-04", "title": "Form FWP", "accession": "0001104659-26-070601", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-04", "title": "Form 424B3", "accession": "0001104659-26-070410", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004156", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248279", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001973379-26-000209", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-27", "title": "FORM S-8", "accession": "0001104659-26-066926", "price_sensitive": false}], "performance": {"ticker": "CB", "has_prices": true, "summary": {"n": 29, "avg": 0.9175438680005287, "win_rate": 0.9655172413793104, "best": 1.7897587003265112, "worst": -0.004037187615500571, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2026-08-31", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 15001.0, "date": "2026-07-01", "score": 0.0, "ref_price": 351.73, "return": -0.004037187615500571}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2026-03-31", "score": 0.0, "ref_price": 325.93, "return": 0.07480133771055134}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 319.09, "return": 0.09784073458898752}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 306.81, "return": 0.14178155861934097}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-06-13", "score": 0.0, "ref_price": 286.79, "return": 0.22148610481537004}, {"who": "Hon. Scott Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-08-07", "score": 0.0, "ref_price": 265.71, "return": 0.31839223213277645}, {"who": "Hon. C. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 50001.0, "date": "2024-08-07", "score": 0.0, "ref_price": 265.71, "return": 0.31839223213277645}, {"who": "Hon. C. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-08-02", "score": 0.0, "ref_price": 271.32, "return": 0.2911322423706325}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-07-08", "score": 0.0, "ref_price": 252.99, "return": 0.38467923633345186}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-07-05", "score": 0.0, "ref_price": 252.51, "return": 0.387311393608174}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-01-23", "score": 0.0, "ref_price": 240.35, "return": 0.45749947992510925}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 222.44, "return": 0.5748516453875202}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 211.97, "return": 0.6526395244610087}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 196.03, "return": 0.7870223945314493}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-02-21", "score": 0.0, "ref_price": 208.77, "return": 0.6779709728409253}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2022-08-18", "score": 0.0, "ref_price": 202.41, "return": 0.7306951237587076}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 187.0, "return": 0.8733155080213904}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2020-11-16", "score": 0.0, "ref_price": 151.36, "return": 1.3144159619450315}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2020-07-02", "score": 0.0, "ref_price": 125.57, "return": 1.7897587003265112}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-05-07", "score": 0.0, "ref_price": 132.71, "return": 1.6396654359128926}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 136.1, "return": 1.57391623806025}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 136.1, "return": 1.57391623806025}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 135.77, "return": 1.5801723502982985}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 135.77, "return": 1.5801723502982985}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 137.73, "return": 1.543454585057722}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-10-26", "score": 0.0, "ref_price": 127.0, "return": 1.7583464566929135}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2016-04-19", "score": 0.0, "ref_price": 127.09, "return": 1.7563931072468328}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2016-01-21", "score": 0.0, "ref_price": 127.09, "return": 1.7563931072468328}, {"who": "Sen. Angus S King, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "King, Angus (Senator)", "amount": 1001.0, "date": "2016-01-19", "score": 0.0, "ref_price": 127.09, "return": 1.7563931072468328}]}, "price_series": [{"date": "2016-08-08", "close": 127.09, "volume": 1532614.0}, {"date": "2016-08-09", "close": 126.82, "volume": 1011217.0}, {"date": "2016-08-10", "close": 126.22, "volume": 1077432.0}, {"date": "2016-08-11", "close": 126.59, "volume": 883775.0}, {"date": "2016-08-12", "close": 126.33, "volume": 881210.0}, {"date": "2016-08-15", "close": 126.35, "volume": 1191472.0}, {"date": "2016-08-16", "close": 126.07, "volume": 881293.0}, {"date": "2016-08-17", "close": 126.09, "volume": 1170952.0}, {"date": "2016-08-18", "close": 127.26, "volume": 1599176.0}, {"date": "2016-08-19", "close": 126.48, "volume": 1126434.0}, {"date": "2016-08-22", "close": 126.32, "volume": 810228.0}, {"date": "2016-08-23", "close": 125.38, "volume": 1196856.0}, {"date": "2016-08-24", "close": 125.26, "volume": 794766.0}, {"date": "2016-08-25", "close": 126.06, "volume": 939315.0}, {"date": "2016-08-26", "close": 125.91, "volume": 987615.0}, {"date": "2016-08-29", "close": 127.08, "volume": 1033685.0}, {"date": "2016-08-30", "close": 127.24, "volume": 1188996.0}, {"date": "2016-08-31", "close": 126.93, "volume": 1408274.0}, {"date": "2016-09-01", "close": 127.1, "volume": 1219630.0}, {"date": "2016-09-02", "close": 127.81, "volume": 1087218.0}, {"date": "2016-09-06", "close": 128.04, "volume": 1047225.0}, {"date": "2016-09-07", "close": 127.53, "volume": 1263770.0}, {"date": "2016-09-08", "close": 126.51, "volume": 1082485.0}, {"date": "2016-09-09", "close": 124.28, "volume": 1718661.0}, {"date": "2016-09-12", "close": 126.31, "volume": 1718161.0}, {"date": "2016-09-13", "close": 125.85, "volume": 1839732.0}, {"date": "2016-09-14", "close": 124.65, "volume": 1257869.0}, {"date": "2016-09-15", "close": 125.42, "volume": 1198760.0}, {"date": "2016-09-16", "close": 124.71, "volume": 1995221.0}, {"date": "2016-09-19", "close": 125.29, "volume": 917651.0}, {"date": "2016-09-20", "close": 125.16, "volume": 781123.0}, {"date": "2016-09-21", "close": 126.49, "volume": 1449844.0}, {"date": "2016-09-22", "close": 127.45, "volume": 953442.0}, {"date": "2016-09-23", "close": 125.48, "volume": 1477480.0}, {"date": "2016-09-26", "close": 124.38, "volume": 1451310.0}, {"date": "2016-09-27", "close": 125.28, "volume": 1131939.0}, {"date": "2016-09-28", "close": 125.68, "volume": 865264.0}, {"date": "2016-09-29", "close": 124.39, "volume": 899058.0}, {"date": "2016-09-30", "close": 125.65, "volume": 1646157.0}, {"date": "2016-10-03", "close": 124.21, "volume": 1033233.0}, {"date": "2016-10-04", "close": 122.96, "volume": 1585153.0}, {"date": "2016-10-05", "close": 123.17, "volume": 1189776.0}, {"date": "2016-10-06", "close": 121.88, "volume": 2307539.0}, {"date": "2016-10-07", "close": 124.43, "volume": 2489536.0}, {"date": "2016-10-10", "close": 124.88, "volume": 945230.0}, {"date": "2016-10-11", "close": 123.74, "volume": 1389571.0}, {"date": "2016-10-12", "close": 124.93, "volume": 925952.0}, {"date": "2016-10-13", "close": 125.22, "volume": 1211380.0}, {"date": "2016-10-14", "close": 125.85, "volume": 1403419.0}, {"date": "2016-10-17", "close": 125.68, "volume": 869599.0}, {"date": "2016-10-18", "close": 125.34, "volume": 1491540.0}, {"date": "2016-10-19", "close": 126.03, "volume": 915263.0}, {"date": "2016-10-20", "close": 123.03, "volume": 2238825.0}, {"date": "2016-10-21", "close": 121.9, "volume": 2088969.0}, {"date": "2016-10-24", "close": 122.28, "volume": 1302155.0}, {"date": "2016-10-25", "close": 122.45, "volume": 1508778.0}, {"date": "2016-10-26", "close": 127.0, "volume": 3248565.0}, {"date": "2016-10-27", "close": 127.01, "volume": 2113490.0}, {"date": "2016-10-28", "close": 127.51, "volume": 2234528.0}, {"date": "2016-10-31", "close": 127.0, "volume": 1615230.0}, {"date": "2016-11-01", "close": 125.49, "volume": 1381431.0}, {"date": "2016-11-02", "close": 124.72, "volume": 1227161.0}, {"date": "2016-11-03", "close": 124.45, "volume": 1146961.0}, {"date": "2016-11-04", "close": 123.11, "volume": 1565411.0}, {"date": "2016-11-07", "close": 124.5, "volume": 1893205.0}, {"date": "2016-11-08", "close": 125.38, "volume": 1846526.0}, {"date": "2016-11-09", "close": 125.85, "volume": 2500413.0}, {"date": "2016-11-10", "close": 126.46, "volume": 3074456.0}, {"date": "2016-11-11", "close": 126.85, "volume": 1781297.0}, {"date": "2016-11-14", "close": 126.9, "volume": 1914102.0}, {"date": "2016-11-15", "close": 125.12, "volume": 1962939.0}, {"date": "2016-11-16", "close": 125.42, "volume": 2151300.0}, {"date": "2016-11-17", "close": 125.34, "volume": 1263774.0}, {"date": "2016-11-18", "close": 126.3, "volume": 1989656.0}, {"date": "2016-11-21", "close": 127.05, "volume": 1622202.0}, {"date": "2016-11-22", "close": 126.41, "volume": 1645668.0}, {"date": "2016-11-23", "close": 126.69, "volume": 1082194.0}, {"date": "2016-11-25", "close": 126.65, "volume": 534232.0}, {"date": "2016-11-28", "close": 126.76, "volume": 1558141.0}, {"date": "2016-11-29", "close": 128.24, "volume": 1722887.0}, {"date": "2016-11-30", "close": 128.0, "volume": 2924199.0}, {"date": "2016-12-01", "close": 129.03, "volume": 1811290.0}, {"date": "2016-12-02", "close": 127.82, "volume": 1663870.0}, {"date": "2016-12-05", "close": 128.72, "volume": 1399241.0}, {"date": "2016-12-06", "close": 130.09, "volume": 2318099.0}, {"date": "2016-12-07", "close": 132.08, "volume": 2454502.0}, {"date": "2016-12-08", "close": 132.2, "volume": 1951468.0}, {"date": "2016-12-09", "close": 132.48, "volume": 1244563.0}, {"date": "2016-12-12", "close": 132.86, "volume": 1438106.0}, {"date": "2016-12-13", "close": 133.26, "volume": 1595348.0}, {"date": "2016-12-14", "close": 131.88, "volume": 1660053.0}, {"date": "2016-12-15", "close": 132.35, "volume": 1586018.0}, {"date": "2016-12-16", "close": 132.71, "volume": 2739929.0}, {"date": "2016-12-19", "close": 133.24, "volume": 951034.0}, {"date": "2016-12-20", "close": 132.99, "volume": 1255304.0}, {"date": "2016-12-21", "close": 133.32, "volume": 984468.0}, {"date": "2016-12-22", "close": 133.31, "volume": 1224024.0}, {"date": "2016-12-23", "close": 133.11, "volume": 911227.0}, {"date": "2016-12-27", "close": 132.68, "volume": 968434.0}, {"date": "2016-12-28", "close": 132.16, "volume": 987327.0}, {"date": "2016-12-29", "close": 132.24, "volume": 953177.0}, {"date": "2016-12-30", "close": 132.12, "volume": 1351403.0}, {"date": "2017-01-03", "close": 131.71, "volume": 1401208.0}, {"date": "2017-01-04", "close": 131.52, "volume": 1324354.0}, {"date": "2017-01-05", "close": 130.63, "volume": 1731384.0}, {"date": "2017-01-06", "close": 131.33, "volume": 1595461.0}, {"date": "2017-01-09", "close": 130.51, "volume": 1537582.0}, {"date": "2017-01-10", "close": 130.46, "volume": 1134894.0}, {"date": "2017-01-11", "close": 130.36, "volume": 1545039.0}, {"date": "2017-01-12", "close": 129.79, "volume": 1225840.0}, {"date": "2017-01-13", "close": 130.25, "volume": 1059711.0}, {"date": "2017-01-17", "close": 130.99, "volume": 2000328.0}, {"date": "2017-01-18", "close": 131.97, "volume": 1868142.0}, {"date": "2017-01-19", "close": 131.27, "volume": 1626937.0}, {"date": "2017-01-20", "close": 131.41, "volume": 1801749.0}, {"date": "2017-01-23", "close": 131.43, "volume": 1010640.0}, {"date": "2017-01-24", "close": 131.97, "volume": 1359279.0}, {"date": "2017-01-25", "close": 133.07, "volume": 1294246.0}, {"date": "2017-01-26", "close": 133.06, "volume": 1045752.0}, {"date": "2017-01-27", "close": 133.3, "volume": 1105591.0}, {"date": "2017-01-30", "close": 131.71, "volume": 1497304.0}, {"date": "2017-01-31", "close": 131.49, "volume": 1521379.0}, {"date": "2017-02-01", "close": 128.48, "volume": 3620606.0}, {"date": "2017-02-02", "close": 130.77, "volume": 2038742.0}, {"date": "2017-02-03", "close": 131.28, "volume": 1487072.0}, {"date": "2017-02-06", "close": 131.43, "volume": 1056427.0}, {"date": "2017-02-07", "close": 130.75, "volume": 1526409.0}, {"date": "2017-02-08", "close": 130.83, "volume": 983391.0}, {"date": "2017-02-09", "close": 131.88, "volume": 919864.0}, {"date": "2017-02-10", "close": 132.76, "volume": 868068.0}, {"date": "2017-02-13", "close": 133.81, "volume": 1007517.0}, {"date": "2017-02-14", "close": 133.99, "volume": 1006210.0}, {"date": "2017-02-15", "close": 134.46, "volume": 936791.0}, {"date": "2017-02-16", "close": 135.73, "volume": 1421074.0}, {"date": "2017-02-17", "close": 136.19, "volume": 1431547.0}, {"date": "2017-02-21", "close": 136.73, "volume": 1318734.0}, {"date": "2017-02-22", "close": 137.76, "volume": 1243998.0}, {"date": "2017-02-23", "close": 139.01, "volume": 984862.0}, {"date": "2017-02-24", "close": 138.41, "volume": 978205.0}, {"date": "2017-02-27", "close": 137.61, "volume": 897887.0}, {"date": "2017-02-28", "close": 138.17, "volume": 1463195.0}, {"date": "2017-03-01", "close": 140.38, "volume": 1602548.0}, {"date": "2017-03-02", "close": 138.4, "volume": 1160152.0}, {"date": "2017-03-03", "close": 138.65, "volume": 1240892.0}, {"date": "2017-03-06", "close": 137.69, "volume": 1204575.0}, {"date": "2017-03-07", "close": 137.41, "volume": 1133575.0}, {"date": "2017-03-08", "close": 136.96, "volume": 1134812.0}, {"date": "2017-03-09", "close": 137.41, "volume": 1051767.0}, {"date": "2017-03-10", "close": 137.81, "volume": 1074949.0}, {"date": "2017-03-13", "close": 137.54, "volume": 1234890.0}, {"date": "2017-03-14", "close": 137.33, "volume": 1016415.0}, {"date": "2017-03-15", "close": 138.26, "volume": 1421960.0}, {"date": "2017-03-16", "close": 137.73, "volume": 1214239.0}, {"date": "2017-03-17", "close": 138.1, "volume": 2874870.0}, {"date": "2017-03-20", "close": 137.14, "volume": 950809.0}, {"date": "2017-03-21", "close": 136.08, "volume": 1657205.0}, {"date": "2017-03-22", "close": 136.65, "volume": 1297446.0}, {"date": "2017-03-23", "close": 136.66, "volume": 1546471.0}, {"date": "2017-03-24", "close": 136.06, "volume": 942613.0}, {"date": "2017-03-27", "close": 136.66, "volume": 1148224.0}, {"date": "2017-03-28", "close": 138.0, "volume": 1466658.0}, {"date": "2017-03-29", "close": 136.5, "volume": 1034322.0}, {"date": "2017-03-30", "close": 137.05, "volume": 726118.0}, {"date": "2017-03-31", "close": 136.25, "volume": 1709053.0}, {"date": "2017-04-03", "close": 136.27, "volume": 1128458.0}, {"date": "2017-04-04", "close": 137.34, "volume": 956512.0}, {"date": "2017-04-05", "close": 136.78, "volume": 1156995.0}, {"date": "2017-04-06", "close": 137.59, "volume": 1437113.0}, {"date": "2017-04-07", "close": 137.47, "volume": 1010649.0}, {"date": "2017-04-10", "close": 137.98, "volume": 1004565.0}, {"date": "2017-04-11", "close": 137.8, "volume": 917064.0}, {"date": "2017-04-12", "close": 137.02, "volume": 1904425.0}, {"date": "2017-04-13", "close": 136.72, "volume": 1124751.0}, {"date": "2017-04-17", "close": 138.19, "volume": 1017205.0}, {"date": "2017-04-18", "close": 137.5, "volume": 1206784.0}, {"date": "2017-04-19", "close": 136.97, "volume": 1463496.0}, {"date": "2017-04-20", "close": 136.78, "volume": 1714143.0}, {"date": "2017-04-21", "close": 135.48, "volume": 2472204.0}, {"date": "2017-04-24", "close": 136.78, "volume": 2434584.0}, {"date": "2017-04-25", "close": 137.12, "volume": 1870400.0}, {"date": "2017-04-26", "close": 138.93, "volume": 2167537.0}, {"date": "2017-04-27", "close": 138.42, "volume": 1033206.0}, {"date": "2017-04-28", "close": 137.25, "volume": 1489376.0}, {"date": "2017-05-01", "close": 136.89, "volume": 1411454.0}, {"date": "2017-05-02", "close": 137.03, "volume": 1534975.0}, {"date": "2017-05-03", "close": 137.56, "volume": 1241265.0}, {"date": "2017-05-04", "close": 138.3, "volume": 1457989.0}, {"date": "2017-05-05", "close": 137.75, "volume": 1474113.0}, {"date": "2017-05-08", "close": 137.23, "volume": 772203.0}, {"date": "2017-05-09", "close": 136.32, "volume": 1045226.0}, {"date": "2017-05-10", "close": 138.0, "volume": 2057929.0}, {"date": "2017-05-11", "close": 137.21, "volume": 1395101.0}, {"date": "2017-05-12", "close": 136.74, "volume": 1009843.0}, {"date": "2017-05-15", "close": 137.37, "volume": 1025049.0}, {"date": "2017-05-16", "close": 137.02, "volume": 871928.0}, {"date": "2017-05-17", "close": 137.79, "volume": 2081459.0}, {"date": "2017-05-18", "close": 138.56, "volume": 1798172.0}, {"date": "2017-05-19", "close": 138.48, "volume": 1615101.0}, {"date": "2017-05-22", "close": 139.76, "volume": 1176270.0}, {"date": "2017-05-23", "close": 140.61, "volume": 1102939.0}, {"date": "2017-05-24", "close": 140.87, "volume": 1003375.0}, {"date": "2017-05-25", "close": 142.76, "volume": 1001813.0}, {"date": "2017-05-26", "close": 142.24, "volume": 980432.0}, {"date": "2017-05-30", "close": 141.89, "volume": 844453.0}, {"date": "2017-05-31", "close": 143.19, "volume": 1332563.0}, {"date": "2017-06-01", "close": 144.85, "volume": 1297190.0}, {"date": "2017-06-02", "close": 145.14, "volume": 1269958.0}, {"date": "2017-06-05", "close": 145.05, "volume": 1091823.0}, {"date": "2017-06-06", "close": 144.18, "volume": 1223610.0}, {"date": "2017-06-07", "close": 144.29, "volume": 1414298.0}, {"date": "2017-06-08", "close": 144.96, "volume": 1473398.0}, {"date": "2017-06-09", "close": 146.56, "volume": 1225875.0}, {"date": "2017-06-12", "close": 145.68, "volume": 1937351.0}, {"date": "2017-06-13", "close": 145.73, "volume": 1308324.0}, {"date": "2017-06-14", "close": 146.69, "volume": 1372804.0}, {"date": "2017-06-15", "close": 147.4, "volume": 1225641.0}, {"date": "2017-06-16", "close": 147.58, "volume": 2107018.0}, {"date": "2017-06-19", "close": 147.11, "volume": 1222842.0}, {"date": "2017-06-20", "close": 146.93, "volume": 1392470.0}, {"date": "2017-06-21", "close": 146.62, "volume": 1205614.0}, {"date": "2017-06-22", "close": 145.55, "volume": 1245538.0}, {"date": "2017-06-23", "close": 144.85, "volume": 1967421.0}, {"date": "2017-06-26", "close": 145.4, "volume": 1249670.0}, {"date": "2017-06-27", "close": 144.78, "volume": 1179880.0}, {"date": "2017-06-28", "close": 145.63, "volume": 1160272.0}, {"date": "2017-06-29", "close": 144.97, "volume": 1345569.0}, {"date": "2017-06-30", "close": 145.38, "volume": 1374821.0}, {"date": "2017-07-03", "close": 146.35, "volume": 672702.0}, {"date": "2017-07-05", "close": 145.97, "volume": 1001300.0}, {"date": "2017-07-06", "close": 145.44, "volume": 1212547.0}, {"date": "2017-07-07", "close": 146.52, "volume": 1002095.0}, {"date": "2017-07-10", "close": 145.28, "volume": 1073310.0}, {"date": "2017-07-11", "close": 144.45, "volume": 1127179.0}, {"date": "2017-07-12", "close": 144.44, "volume": 1165297.0}, {"date": "2017-07-13", "close": 144.85, "volume": 987564.0}, {"date": "2017-07-14", "close": 145.18, "volume": 755582.0}, {"date": "2017-07-17", "close": 145.54, "volume": 1081441.0}, {"date": "2017-07-18", "close": 145.7, "volume": 995833.0}, {"date": "2017-07-19", "close": 146.55, "volume": 1028795.0}, {"date": "2017-07-20", "close": 146.62, "volume": 1372175.0}, {"date": "2017-07-21", "close": 147.0, "volume": 1454697.0}, {"date": "2017-07-24", "close": 146.89, "volume": 1117624.0}, {"date": "2017-07-25", "close": 147.36, "volume": 2188655.0}, {"date": "2017-07-26", "close": 143.9, "volume": 2864599.0}, {"date": "2017-07-27", "close": 142.98, "volume": 2491423.0}, {"date": "2017-07-28", "close": 145.35, "volume": 2213105.0}, {"date": "2017-07-31", "close": 146.46, "volume": 1382794.0}, {"date": "2017-08-01", "close": 148.07, "volume": 1319220.0}, {"date": "2017-08-02", "close": 148.92, "volume": 1820245.0}, {"date": "2017-08-03", "close": 149.87, "volume": 1760098.0}, {"date": "2017-08-04", "close": 149.8, "volume": 843700.0}, {"date": "2017-08-07", "close": 149.31, "volume": 886502.0}, {"date": "2017-08-08", "close": 148.54, "volume": 964506.0}, {"date": "2017-08-09", "close": 149.29, "volume": 872933.0}, {"date": "2017-08-10", "close": 148.33, "volume": 1101485.0}, {"date": "2017-08-11", "close": 146.44, "volume": 2126607.0}, {"date": "2017-08-14", "close": 147.4, "volume": 1300669.0}, {"date": "2017-08-15", "close": 147.97, "volume": 847534.0}, {"date": "2017-08-16", "close": 148.02, "volume": 904889.0}, {"date": "2017-08-17", "close": 145.95, "volume": 877211.0}, {"date": "2017-08-18", "close": 145.44, "volume": 1054117.0}, {"date": "2017-08-21", "close": 145.33, "volume": 1200333.0}, {"date": "2017-08-22", "close": 145.31, "volume": 1054599.0}, {"date": "2017-08-23", "close": 144.24, "volume": 1024521.0}, {"date": "2017-08-24", "close": 142.76, "volume": 1523777.0}, {"date": "2017-08-25", "close": 143.63, "volume": 1312740.0}, {"date": "2017-08-28", "close": 141.78, "volume": 1541145.0}, {"date": "2017-08-29", "close": 141.89, "volume": 1242597.0}, {"date": "2017-08-30", "close": 141.16, "volume": 1223744.0}, {"date": "2017-08-31", "close": 141.42, "volume": 1858487.0}, {"date": "2017-09-01", "close": 140.49, "volume": 1397324.0}, {"date": "2017-09-05", "close": 136.85, "volume": 2436695.0}, {"date": "2017-09-06", "close": 137.71, "volume": 2861606.0}, {"date": "2017-09-07", "close": 134.88, "volume": 2786252.0}, {"date": "2017-09-08", "close": 140.85, "volume": 4374312.0}, {"date": "2017-09-11", "close": 145.88, "volume": 4895214.0}, {"date": "2017-09-12", "close": 147.01, "volume": 2330857.0}, {"date": "2017-09-13", "close": 144.55, "volume": 1809292.0}, {"date": "2017-09-14", "close": 142.79, "volume": 1711993.0}, {"date": "2017-09-15", "close": 143.51, "volume": 2288622.0}, {"date": "2017-09-18", "close": 143.57, "volume": 974927.0}, {"date": "2017-09-19", "close": 143.47, "volume": 1590289.0}, {"date": "2017-09-20", "close": 143.88, "volume": 1080696.0}, {"date": "2017-09-21", "close": 142.95, "volume": 938855.0}, {"date": "2017-09-22", "close": 142.59, "volume": 1003576.0}, {"date": "2017-09-25", "close": 143.21, "volume": 1119155.0}, {"date": "2017-09-26", "close": 141.61, "volume": 1635078.0}, {"date": "2017-09-27", "close": 141.91, "volume": 1414821.0}, {"date": "2017-09-28", "close": 142.19, "volume": 1796660.0}, {"date": "2017-09-29", "close": 142.55, "volume": 1408065.0}, {"date": "2017-10-02", "close": 145.49, "volume": 2225789.0}, {"date": "2017-10-03", "close": 144.7, "volume": 1536713.0}, {"date": "2017-10-04", "close": 144.75, "volume": 924602.0}, {"date": "2017-10-05", "close": 145.71, "volume": 1362680.0}, {"date": "2017-10-06", "close": 146.15, "volume": 1139962.0}, {"date": "2017-10-09", "close": 146.05, "volume": 976682.0}, {"date": "2017-10-10", "close": 147.28, "volume": 724189.0}, {"date": "2017-10-11", "close": 147.37, "volume": 871356.0}, {"date": "2017-10-12", "close": 146.58, "volume": 1142434.0}, {"date": "2017-10-13", "close": 148.84, "volume": 1855487.0}, {"date": "2017-10-16", "close": 150.32, "volume": 1503052.0}, {"date": "2017-10-17", "close": 150.08, "volume": 1250676.0}, {"date": "2017-10-18", "close": 151.11, "volume": 941377.0}, {"date": "2017-10-19", "close": 153.98, "volume": 1561837.0}, {"date": "2017-10-20", "close": 154.0, "volume": 1737950.0}, {"date": "2017-10-23", "close": 155.19, "volume": 854821.0}, {"date": "2017-10-24", "close": 154.4, "volume": 1503822.0}, {"date": "2017-10-25", "close": 154.16, "volume": 1703702.0}, {"date": "2017-10-26", "close": 154.75, "volume": 1218626.0}, {"date": "2017-10-27", "close": 152.75, "volume": 2419552.0}, {"date": "2017-10-30", "close": 152.89, "volume": 1338058.0}, {"date": "2017-10-31", "close": 150.82, "volume": 2128614.0}, {"date": "2017-11-01", "close": 151.31, "volume": 1511371.0}, {"date": "2017-11-02", "close": 149.26, "volume": 2689702.0}, {"date": "2017-11-03", "close": 148.27, "volume": 1822331.0}, {"date": "2017-11-06", "close": 149.2, "volume": 1472269.0}, {"date": "2017-11-07", "close": 149.8, "volume": 1345219.0}, {"date": "2017-11-08", "close": 150.1, "volume": 1466340.0}, {"date": "2017-11-09", "close": 151.64, "volume": 1206725.0}, {"date": "2017-11-10", "close": 151.35, "volume": 1016006.0}, {"date": "2017-11-13", "close": 151.34, "volume": 1065364.0}, {"date": "2017-11-14", "close": 150.69, "volume": 1216348.0}, {"date": "2017-11-15", "close": 151.16, "volume": 1597369.0}, {"date": "2017-11-16", "close": 148.86, "volume": 1218428.0}, {"date": "2017-11-17", "close": 148.63, "volume": 966673.0}, {"date": "2017-11-20", "close": 149.0, "volume": 983255.0}, {"date": "2017-11-21", "close": 149.18, "volume": 960641.0}, {"date": "2017-11-22", "close": 148.25, "volume": 982159.0}, {"date": "2017-11-24", "close": 148.93, "volume": 465154.0}, {"date": "2017-11-27", "close": 149.26, "volume": 798175.0}, {"date": "2017-11-28", "close": 151.57, "volume": 1119408.0}, {"date": "2017-11-29", "close": 152.64, "volume": 1408596.0}, {"date": "2017-11-30", "close": 152.11, "volume": 2256821.0}, {"date": "2017-12-01", "close": 151.64, "volume": 1555617.0}, {"date": "2017-12-04", "close": 150.82, "volume": 1311570.0}, {"date": "2017-12-05", "close": 150.18, "volume": 1476218.0}, {"date": "2017-12-06", "close": 150.87, "volume": 1395822.0}, {"date": "2017-12-07", "close": 149.44, "volume": 1383400.0}, {"date": "2017-12-08", "close": 150.05, "volume": 1264167.0}, {"date": "2017-12-11", "close": 150.24, "volume": 1306392.0}, {"date": "2017-12-12", "close": 150.5, "volume": 1216935.0}, {"date": "2017-12-13", "close": 148.44, "volume": 1236869.0}, {"date": "2017-12-14", "close": 146.12, "volume": 2639861.0}, {"date": "2017-12-15", "close": 148.72, "volume": 2532963.0}, {"date": "2017-12-18", "close": 147.86, "volume": 1394765.0}, {"date": "2017-12-19", "close": 147.62, "volume": 1502503.0}, {"date": "2017-12-20", "close": 145.97, "volume": 1656967.0}, {"date": "2017-12-21", "close": 145.01, "volume": 1621743.0}, {"date": "2017-12-22", "close": 145.2, "volume": 1322843.0}, {"date": "2017-12-26", "close": 145.31, "volume": 744585.0}, {"date": "2017-12-27", "close": 146.17, "volume": 1134126.0}, {"date": "2017-12-28", "close": 146.16, "volume": 1270945.0}, {"date": "2017-12-29", "close": 146.13, "volume": 1311145.0}, {"date": "2018-01-02", "close": 142.3, "volume": 1986481.0}, {"date": "2018-01-03", "close": 143.42, "volume": 2675392.0}, {"date": "2018-01-04", "close": 144.0, "volume": 1935542.0}, {"date": "2018-01-05", "close": 144.26, "volume": 1629097.0}, {"date": "2018-01-08", "close": 143.53, "volume": 1556053.0}, {"date": "2018-01-09", "close": 145.85, "volume": 2184910.0}, {"date": "2018-01-10", "close": 145.29, "volume": 1541601.0}, {"date": "2018-01-11", "close": 144.5, "volume": 1428613.0}, {"date": "2018-01-12", "close": 145.64, "volume": 1352166.0}, {"date": "2018-01-16", "close": 145.67, "volume": 1733061.0}, {"date": "2018-01-17", "close": 147.54, "volume": 1729042.0}, {"date": "2018-01-18", "close": 147.69, "volume": 1273441.0}, {"date": "2018-01-19", "close": 148.2, "volume": 1468600.0}, {"date": "2018-01-22", "close": 149.79, "volume": 1428190.0}, {"date": "2018-01-23", "close": 153.29, "volume": 3036061.0}, {"date": "2018-01-24", "close": 154.98, "volume": 2113562.0}, {"date": "2018-01-25", "close": 154.81, "volume": 1637486.0}, {"date": "2018-01-26", "close": 155.8, "volume": 1311417.0}, {"date": "2018-01-29", "close": 154.12, "volume": 1282751.0}, {"date": "2018-01-30", "close": 153.06, "volume": 2202732.0}, {"date": "2018-01-31", "close": 156.15, "volume": 3363378.0}, {"date": "2018-02-01", "close": 155.48, "volume": 2087916.0}, {"date": "2018-02-02", "close": 153.25, "volume": 1459813.0}, {"date": "2018-02-05", "close": 147.35, "volume": 2295175.0}, {"date": "2018-02-06", "close": 145.88, "volume": 3348689.0}, {"date": "2018-02-07", "close": 147.52, "volume": 3098994.0}, {"date": "2018-02-08", "close": 140.39, "volume": 2248605.0}, {"date": "2018-02-09", "close": 144.52, "volume": 3508423.0}, {"date": "2018-02-12", "close": 144.61, "volume": 2199786.0}, {"date": "2018-02-13", "close": 145.12, "volume": 1363379.0}, {"date": "2018-02-14", "close": 147.29, "volume": 1989089.0}, {"date": "2018-02-15", "close": 147.07, "volume": 1781030.0}, {"date": "2018-02-16", "close": 147.0, "volume": 1514310.0}, {"date": "2018-02-20", "close": 145.44, "volume": 1270533.0}, {"date": "2018-02-21", "close": 143.72, "volume": 1581301.0}, {"date": "2018-02-22", "close": 143.07, "volume": 1996686.0}, {"date": "2018-02-23", "close": 144.01, "volume": 1386440.0}, {"date": "2018-02-26", "close": 146.14, "volume": 1803216.0}, {"date": "2018-02-27", "close": 144.19, "volume": 1739360.0}, {"date": "2018-02-28", "close": 141.92, "volume": 1315306.0}, {"date": "2018-03-01", "close": 139.81, "volume": 1377033.0}, {"date": "2018-03-02", "close": 139.86, "volume": 1784598.0}, {"date": "2018-03-05", "close": 141.56, "volume": 1357036.0}, {"date": "2018-03-06", "close": 141.93, "volume": 1163312.0}, {"date": "2018-03-07", "close": 140.64, "volume": 1462748.0}, {"date": "2018-03-08", "close": 141.91, "volume": 1192741.0}, {"date": "2018-03-09", "close": 144.0, "volume": 1568986.0}, {"date": "2018-03-12", "close": 143.09, "volume": 1148954.0}, {"date": "2018-03-13", "close": 141.94, "volume": 1299478.0}, {"date": "2018-03-14", "close": 140.76, "volume": 1353976.0}, {"date": "2018-03-15", "close": 141.06, "volume": 1372970.0}, {"date": "2018-03-16", "close": 140.98, "volume": 2699502.0}, {"date": "2018-03-19", "close": 140.3, "volume": 1410264.0}, {"date": "2018-03-20", "close": 141.32, "volume": 1192555.0}, {"date": "2018-03-21", "close": 140.26, "volume": 1068017.0}, {"date": "2018-03-22", "close": 137.64, "volume": 1542635.0}, {"date": "2018-03-23", "close": 134.57, "volume": 1939985.0}, {"date": "2018-03-26", "close": 137.02, "volume": 1435067.0}, {"date": "2018-03-27", "close": 136.7, "volume": 1621850.0}, {"date": "2018-03-28", "close": 138.26, "volume": 1599320.0}, {"date": "2018-03-29", "close": 136.77, "volume": 1664551.0}, {"date": "2018-04-02", "close": 133.3, "volume": 3314217.0}, {"date": "2018-04-03", "close": 135.08, "volume": 1588953.0}, {"date": "2018-04-04", "close": 136.18, "volume": 1565404.0}, {"date": "2018-04-05", "close": 135.77, "volume": 1570783.0}, {"date": "2018-04-06", "close": 134.13, "volume": 1721821.0}, {"date": "2018-04-09", "close": 134.16, "volume": 1115292.0}, {"date": "2018-04-10", "close": 135.18, "volume": 1568610.0}, {"date": "2018-04-11", "close": 134.06, "volume": 1484723.0}, {"date": "2018-04-12", "close": 134.78, "volume": 1125505.0}, {"date": "2018-04-13", "close": 134.0, "volume": 1193007.0}, {"date": "2018-04-16", "close": 135.79, "volume": 1272719.0}, {"date": "2018-04-17", "close": 136.35, "volume": 1536800.0}, {"date": "2018-04-18", "close": 136.51, "volume": 1944438.0}, {"date": "2018-04-19", "close": 137.62, "volume": 1890178.0}, {"date": "2018-04-20", "close": 137.68, "volume": 1957854.0}, {"date": "2018-04-23", "close": 138.29, "volume": 1323309.0}, {"date": "2018-04-24", "close": 136.1, "volume": 2451739.0}, {"date": "2018-04-25", "close": 137.26, "volume": 2777208.0}, {"date": "2018-04-26", "close": 136.4, "volume": 1803604.0}, {"date": "2018-04-27", "close": 137.31, "volume": 1505119.0}, {"date": "2018-04-30", "close": 135.67, "volume": 1250728.0}, {"date": "2018-05-01", "close": 135.93, "volume": 1047822.0}, {"date": "2018-05-02", "close": 132.72, "volume": 1874256.0}, {"date": "2018-05-03", "close": 130.19, "volume": 2857981.0}, {"date": "2018-05-04", "close": 132.75, "volume": 1919395.0}, {"date": "2018-05-07", "close": 132.71, "volume": 1473701.0}, {"date": "2018-05-08", "close": 132.84, "volume": 1524615.0}, {"date": "2018-05-09", "close": 134.69, "volume": 1834506.0}, {"date": "2018-05-10", "close": 135.54, "volume": 1246554.0}, {"date": "2018-05-11", "close": 136.17, "volume": 1566546.0}, {"date": "2018-05-14", "close": 135.05, "volume": 1295517.0}, {"date": "2018-05-15", "close": 134.48, "volume": 1824550.0}, {"date": "2018-05-16", "close": 134.57, "volume": 1026896.0}, {"date": "2018-05-17", "close": 134.45, "volume": 1195105.0}, {"date": "2018-05-18", "close": 133.54, "volume": 1976617.0}, {"date": "2018-05-21", "close": 133.89, "volume": 1479566.0}, {"date": "2018-05-22", "close": 135.22, "volume": 1508604.0}, {"date": "2018-05-23", "close": 133.81, "volume": 1313562.0}, {"date": "2018-05-24", "close": 133.44, "volume": 1148141.0}, {"date": "2018-05-25", "close": 133.48, "volume": 1094229.0}, {"date": "2018-05-29", "close": 129.92, "volume": 1844050.0}, {"date": "2018-05-30", "close": 132.31, "volume": 1257012.0}, {"date": "2018-05-31", "close": 130.69, "volume": 1966522.0}, {"date": "2018-06-01", "close": 130.78, "volume": 1338250.0}, {"date": "2018-06-04", "close": 131.78, "volume": 994407.0}, {"date": "2018-06-05", "close": 130.95, "volume": 1310890.0}, {"date": "2018-06-06", "close": 131.35, "volume": 1408786.0}, {"date": "2018-06-07", "close": 132.23, "volume": 2225472.0}, {"date": "2018-06-08", "close": 133.52, "volume": 1848155.0}, {"date": "2018-06-11", "close": 133.0, "volume": 1640638.0}, {"date": "2018-06-12", "close": 132.32, "volume": 1251419.0}, {"date": "2018-06-13", "close": 132.72, "volume": 1803302.0}, {"date": "2018-06-14", "close": 130.1, "volume": 2355841.0}, {"date": "2018-06-15", "close": 130.88, "volume": 3670309.0}, {"date": "2018-06-18", "close": 129.44, "volume": 1923286.0}, {"date": "2018-06-19", "close": 129.65, "volume": 2129974.0}, {"date": "2018-06-20", "close": 126.71, "volume": 2091193.0}, {"date": "2018-06-21", "close": 124.94, "volume": 2327566.0}, {"date": "2018-06-22", "close": 125.38, "volume": 2514212.0}, {"date": "2018-06-25", "close": 125.11, "volume": 2332581.0}, {"date": "2018-06-26", "close": 124.57, "volume": 1547681.0}, {"date": "2018-06-27", "close": 125.2, "volume": 2183915.0}, {"date": "2018-06-28", "close": 126.66, "volume": 2216290.0}, {"date": "2018-06-29", "close": 127.02, "volume": 3039364.0}, {"date": "2018-07-02", "close": 126.81, "volume": 1195096.0}, {"date": "2018-07-03", "close": 127.58, "volume": 1171209.0}, {"date": "2018-07-05", "close": 128.25, "volume": 1642479.0}, {"date": "2018-07-06", "close": 129.19, "volume": 1393152.0}, {"date": "2018-07-09", "close": 132.09, "volume": 1881825.0}, {"date": "2018-07-10", "close": 133.51, "volume": 2701856.0}, {"date": "2018-07-11", "close": 131.85, "volume": 2467352.0}, {"date": "2018-07-12", "close": 132.52, "volume": 1674899.0}, {"date": "2018-07-13", "close": 132.14, "volume": 1134232.0}, {"date": "2018-07-16", "close": 133.37, "volume": 1388414.0}, {"date": "2018-07-17", "close": 133.38, "volume": 1313111.0}, {"date": "2018-07-18", "close": 135.0, "volume": 1429206.0}, {"date": "2018-07-19", "close": 133.11, "volume": 2104065.0}, {"date": "2018-07-20", "close": 133.23, "volume": 1371660.0}, {"date": "2018-07-23", "close": 133.94, "volume": 1702615.0}, {"date": "2018-07-24", "close": 134.56, "volume": 1506210.0}, {"date": "2018-07-25", "close": 135.62, "volume": 2341217.0}, {"date": "2018-07-26", "close": 137.26, "volume": 2133635.0}, {"date": "2018-07-27", "close": 137.89, "volume": 1817609.0}, {"date": "2018-07-30", "close": 139.85, "volume": 2248945.0}, {"date": "2018-07-31", "close": 139.72, "volume": 2368737.0}, {"date": "2018-08-01", "close": 138.45, "volume": 1325245.0}, {"date": "2018-08-02", "close": 137.64, "volume": 1207973.0}, {"date": "2018-08-03", "close": 138.81, "volume": 1109582.0}, {"date": "2018-08-06", "close": 138.7, "volume": 893109.0}, {"date": "2018-08-07", "close": 138.65, "volume": 1054146.0}, {"date": "2018-08-08", "close": 137.48, "volume": 1052292.0}, {"date": "2018-08-09", "close": 137.08, "volume": 1142564.0}, {"date": "2018-08-10", "close": 135.89, "volume": 1526732.0}, {"date": "2018-08-13", "close": 134.98, "volume": 1363729.0}, {"date": "2018-08-14", "close": 133.11, "volume": 2080324.0}, {"date": "2018-08-15", "close": 132.68, "volume": 2138112.0}, {"date": "2018-08-16", "close": 134.41, "volume": 1368077.0}, {"date": "2018-08-17", "close": 134.04, "volume": 1124662.0}, {"date": "2018-08-20", "close": 134.85, "volume": 952875.0}, {"date": "2018-08-21", "close": 135.03, "volume": 1207998.0}, {"date": "2018-08-22", "close": 133.13, "volume": 1265336.0}, {"date": "2018-08-23", "close": 133.33, "volume": 929349.0}, {"date": "2018-08-24", "close": 135.12, "volume": 1174005.0}, {"date": "2018-08-27", "close": 136.51, "volume": 938285.0}, {"date": "2018-08-28", "close": 136.36, "volume": 1019732.0}, {"date": "2018-08-29", "close": 136.39, "volume": 850247.0}, {"date": "2018-08-30", "close": 135.15, "volume": 997908.0}, {"date": "2018-08-31", "close": 135.24, "volume": 1474365.0}, {"date": "2018-09-04", "close": 136.2, "volume": 1066727.0}, {"date": "2018-09-05", "close": 137.28, "volume": 1055506.0}, {"date": "2018-09-06", "close": 137.34, "volume": 1140091.0}, {"date": "2018-09-07", "close": 136.61, "volume": 1036060.0}, {"date": "2018-09-10", "close": 135.46, "volume": 1164333.0}, {"date": "2018-09-11", "close": 135.56, "volume": 1151412.0}, {"date": "2018-09-12", "close": 134.66, "volume": 1270315.0}, {"date": "2018-09-13", "close": 136.27, "volume": 1049598.0}, {"date": "2018-09-14", "close": 138.11, "volume": 1181349.0}, {"date": "2018-09-17", "close": 138.34, "volume": 1248628.0}, {"date": "2018-09-18", "close": 138.64, "volume": 1072197.0}, {"date": "2018-09-19", "close": 140.12, "volume": 1639964.0}, {"date": "2018-09-20", "close": 140.0, "volume": 1443787.0}, {"date": "2018-09-21", "close": 139.86, "volume": 2018211.0}, {"date": "2018-09-24", "close": 137.08, "volume": 1348065.0}, {"date": "2018-09-25", "close": 135.42, "volume": 1235055.0}, {"date": "2018-09-26", "close": 133.8, "volume": 1610596.0}, {"date": "2018-09-27", "close": 133.37, "volume": 1218045.0}, {"date": "2018-09-28", "close": 133.64, "volume": 1172102.0}, {"date": "2018-10-01", "close": 133.17, "volume": 1373816.0}, {"date": "2018-10-02", "close": 133.57, "volume": 1161504.0}, {"date": "2018-10-03", "close": 133.43, "volume": 848231.0}, {"date": "2018-10-04", "close": 134.47, "volume": 983543.0}, {"date": "2018-10-05", "close": 134.46, "volume": 796152.0}, {"date": "2018-10-08", "close": 136.16, "volume": 1179519.0}, {"date": "2018-10-09", "close": 136.59, "volume": 1414245.0}, {"date": "2018-10-10", "close": 132.44, "volume": 2115796.0}, {"date": "2018-10-11", "close": 126.82, "volume": 3160123.0}, {"date": "2018-10-12", "close": 126.25, "volume": 2692847.0}, {"date": "2018-10-15", "close": 124.64, "volume": 1536971.0}, {"date": "2018-10-16", "close": 124.89, "volume": 2350452.0}, {"date": "2018-10-17", "close": 127.13, "volume": 1715968.0}, {"date": "2018-10-18", "close": 127.49, "volume": 4130324.0}, {"date": "2018-10-19", "close": 128.28, "volume": 2089530.0}, {"date": "2018-10-22", "close": 127.13, "volume": 2138257.0}, {"date": "2018-10-23", "close": 126.75, "volume": 2582971.0}, {"date": "2018-10-24", "close": 125.0, "volume": 3875419.0}, {"date": "2018-10-25", "close": 123.68, "volume": 3406577.0}, {"date": "2018-10-26", "close": 123.44, "volume": 2558709.0}, {"date": "2018-10-29", "close": 123.02, "volume": 1939792.0}, {"date": "2018-10-30", "close": 125.37, "volume": 1967301.0}, {"date": "2018-10-31", "close": 124.91, "volume": 2565659.0}, {"date": "2018-11-01", "close": 125.52, "volume": 1743275.0}, {"date": "2018-11-02", "close": 126.23, "volume": 1365823.0}, {"date": "2018-11-05", "close": 128.59, "volume": 1611714.0}, {"date": "2018-11-06", "close": 130.39, "volume": 1410383.0}, {"date": "2018-11-07", "close": 131.69, "volume": 1406093.0}, {"date": "2018-11-08", "close": 131.76, "volume": 1021183.0}, {"date": "2018-11-09", "close": 131.17, "volume": 1388699.0}, {"date": "2018-11-12", "close": 127.19, "volume": 2099794.0}, {"date": "2018-11-13", "close": 127.57, "volume": 1275414.0}, {"date": "2018-11-14", "close": 126.72, "volume": 1378619.0}, {"date": "2018-11-15", "close": 130.1, "volume": 1898663.0}, {"date": "2018-11-16", "close": 132.54, "volume": 2085492.0}, {"date": "2018-11-19", "close": 134.33, "volume": 1921300.0}, {"date": "2018-11-20", "close": 132.95, "volume": 2008306.0}, {"date": "2018-11-21", "close": 132.4, "volume": 1338455.0}, {"date": "2018-11-23", "close": 131.31, "volume": 507570.0}, {"date": "2018-11-26", "close": 133.43, "volume": 1040652.0}, {"date": "2018-11-27", "close": 133.26, "volume": 971899.0}, {"date": "2018-11-28", "close": 135.25, "volume": 1443933.0}, {"date": "2018-11-29", "close": 134.21, "volume": 997024.0}, {"date": "2018-11-30", "close": 133.74, "volume": 2955412.0}, {"date": "2018-12-03", "close": 133.51, "volume": 1891735.0}, {"date": "2018-12-04", "close": 132.33, "volume": 2727112.0}, {"date": "2018-12-06", "close": 131.48, "volume": 2433556.0}, {"date": "2018-12-07", "close": 130.96, "volume": 1552417.0}, {"date": "2018-12-10", "close": 130.24, "volume": 1591426.0}, {"date": "2018-12-11", "close": 127.92, "volume": 1954223.0}, {"date": "2018-12-12", "close": 128.65, "volume": 2224351.0}, {"date": "2018-12-13", "close": 129.15, "volume": 1698079.0}, {"date": "2018-12-14", "close": 128.12, "volume": 1594151.0}, {"date": "2018-12-17", "close": 127.63, "volume": 1847470.0}, {"date": "2018-12-18", "close": 125.81, "volume": 1797117.0}, {"date": "2018-12-19", "close": 126.65, "volume": 1885118.0}, {"date": "2018-12-20", "close": 124.23, "volume": 2373908.0}, {"date": "2018-12-21", "close": 124.89, "volume": 3973214.0}, {"date": "2018-12-24", "close": 120.19, "volume": 1283632.0}, {"date": "2018-12-26", "close": 125.03, "volume": 1968835.0}, {"date": "2018-12-27", "close": 128.18, "volume": 1905524.0}, {"date": "2018-12-28", "close": 127.81, "volume": 1312423.0}, {"date": "2018-12-31", "close": 129.18, "volume": 1616006.0}, {"date": "2019-01-02", "close": 127.29, "volume": 1391924.0}, {"date": "2019-01-03", "close": 124.67, "volume": 1727764.0}, {"date": "2019-01-04", "close": 128.4, "volume": 1977761.0}, {"date": "2019-01-07", "close": 127.36, "volume": 1378027.0}, {"date": "2019-01-08", "close": 126.38, "volume": 1621262.0}, {"date": "2019-01-09", "close": 127.96, "volume": 2402028.0}, {"date": "2019-01-10", "close": 129.53, "volume": 1307193.0}, {"date": "2019-01-11", "close": 129.52, "volume": 1300381.0}, {"date": "2019-01-14", "close": 130.84, "volume": 1870907.0}, {"date": "2019-01-15", "close": 132.45, "volume": 2141208.0}, {"date": "2019-01-16", "close": 132.96, "volume": 1797787.0}, {"date": "2019-01-17", "close": 132.86, "volume": 2088134.0}, {"date": "2019-01-18", "close": 133.59, "volume": 2240671.0}, {"date": "2019-01-22", "close": 131.15, "volume": 2432110.0}, {"date": "2019-01-23", "close": 132.06, "volume": 1212559.0}, {"date": "2019-01-24", "close": 132.41, "volume": 1270127.0}, {"date": "2019-01-25", "close": 132.29, "volume": 1579376.0}, {"date": "2019-01-28", "close": 131.99, "volume": 1311505.0}, {"date": "2019-01-29", "close": 131.4, "volume": 1128041.0}, {"date": "2019-01-30", "close": 132.8, "volume": 1317574.0}, {"date": "2019-01-31", "close": 133.05, "volume": 2602456.0}, {"date": "2019-02-01", "close": 133.57, "volume": 1329750.0}, {"date": "2019-02-04", "close": 133.93, "volume": 1551532.0}, {"date": "2019-02-05", "close": 134.51, "volume": 1903117.0}, {"date": "2019-02-06", "close": 129.88, "volume": 3748753.0}, {"date": "2019-02-07", "close": 130.62, "volume": 2225060.0}, {"date": "2019-02-08", "close": 130.35, "volume": 1883241.0}, {"date": "2019-02-11", "close": 130.57, "volume": 1444319.0}, {"date": "2019-02-12", "close": 132.24, "volume": 1419824.0}, {"date": "2019-02-13", "close": 132.51, "volume": 1490112.0}, {"date": "2019-02-14", "close": 130.72, "volume": 1787000.0}, {"date": "2019-02-15", "close": 133.21, "volume": 1420148.0}, {"date": "2019-02-19", "close": 133.76, "volume": 1070626.0}, {"date": "2019-02-20", "close": 134.81, "volume": 1107209.0}, {"date": "2019-02-21", "close": 134.71, "volume": 1496284.0}, {"date": "2019-02-22", "close": 134.51, "volume": 1414432.0}, {"date": "2019-02-25", "close": 135.37, "volume": 1339613.0}, {"date": "2019-02-26", "close": 135.17, "volume": 1290125.0}, {"date": "2019-02-27", "close": 133.03, "volume": 1505223.0}, {"date": "2019-02-28", "close": 133.9, "volume": 2090390.0}, {"date": "2019-03-01", "close": 134.12, "volume": 1670908.0}, {"date": "2019-03-04", "close": 133.57, "volume": 1301413.0}, {"date": "2019-03-05", "close": 133.54, "volume": 1279329.0}, {"date": "2019-03-06", "close": 133.29, "volume": 922658.0}, {"date": "2019-03-07", "close": 132.68, "volume": 1245241.0}, {"date": "2019-03-08", "close": 132.36, "volume": 1048044.0}, {"date": "2019-03-11", "close": 133.41, "volume": 1336878.0}, {"date": "2019-03-12", "close": 134.1, "volume": 1098410.0}, {"date": "2019-03-13", "close": 134.52, "volume": 1500213.0}, {"date": "2019-03-14", "close": 135.4, "volume": 1408047.0}, {"date": "2019-03-15", "close": 136.35, "volume": 2307679.0}, {"date": "2019-03-18", "close": 137.38, "volume": 1679417.0}, {"date": "2019-03-19", "close": 135.7, "volume": 1609116.0}, {"date": "2019-03-20", "close": 134.72, "volume": 1451017.0}, {"date": "2019-03-21", "close": 136.17, "volume": 1154937.0}, {"date": "2019-03-22", "close": 136.62, "volume": 1558524.0}, {"date": "2019-03-25", "close": 136.67, "volume": 1159861.0}, {"date": "2019-03-26", "close": 137.33, "volume": 1369944.0}, {"date": "2019-03-27", "close": 138.84, "volume": 1815814.0}, {"date": "2019-03-28", "close": 139.08, "volume": 1316923.0}, {"date": "2019-03-29", "close": 140.08, "volume": 2007514.0}, {"date": "2019-04-01", "close": 141.46, "volume": 1398229.0}, {"date": "2019-04-02", "close": 139.91, "volume": 1368214.0}, {"date": "2019-04-03", "close": 137.84, "volume": 1936950.0}, {"date": "2019-04-04", "close": 136.77, "volume": 2271712.0}, {"date": "2019-04-05", "close": 137.59, "volume": 1391165.0}, {"date": "2019-04-08", "close": 137.16, "volume": 1065866.0}, {"date": "2019-04-09", "close": 136.57, "volume": 1099204.0}, {"date": "2019-04-10", "close": 137.41, "volume": 996979.0}, {"date": "2019-04-11", "close": 137.99, "volume": 1110971.0}, {"date": "2019-04-12", "close": 139.17, "volume": 1543994.0}, {"date": "2019-04-15", "close": 138.96, "volume": 1155805.0}, {"date": "2019-04-16", "close": 140.21, "volume": 1172421.0}, {"date": "2019-04-17", "close": 137.79, "volume": 1417083.0}, {"date": "2019-04-18", "close": 138.66, "volume": 1280724.0}, {"date": "2019-04-22", "close": 138.04, "volume": 854981.0}, {"date": "2019-04-23", "close": 138.6, "volume": 976462.0}, {"date": "2019-04-24", "close": 140.55, "volume": 1882361.0}, {"date": "2019-04-25", "close": 141.71, "volume": 1309417.0}, {"date": "2019-04-26", "close": 142.98, "volume": 1169837.0}, {"date": "2019-04-29", "close": 143.63, "volume": 1113237.0}, {"date": "2019-04-30", "close": 145.2, "volume": 2025899.0}, {"date": "2019-05-01", "close": 144.23, "volume": 1930768.0}, {"date": "2019-05-02", "close": 144.33, "volume": 1327690.0}, {"date": "2019-05-03", "close": 145.05, "volume": 1196931.0}, {"date": "2019-05-06", "close": 144.83, "volume": 936508.0}, {"date": "2019-05-07", "close": 142.79, "volume": 1524599.0}, {"date": "2019-05-08", "close": 142.78, "volume": 1041229.0}, {"date": "2019-05-09", "close": 142.65, "volume": 1112499.0}, {"date": "2019-05-10", "close": 144.73, "volume": 1161995.0}, {"date": "2019-05-13", "close": 143.35, "volume": 1314681.0}, {"date": "2019-05-14", "close": 143.88, "volume": 1213114.0}, {"date": "2019-05-15", "close": 143.67, "volume": 967865.0}, {"date": "2019-05-16", "close": 145.62, "volume": 957390.0}, {"date": "2019-05-17", "close": 144.99, "volume": 1440756.0}, {"date": "2019-05-20", "close": 145.75, "volume": 1306411.0}, {"date": "2019-05-21", "close": 146.21, "volume": 1249040.0}, {"date": "2019-05-22", "close": 148.02, "volume": 1155603.0}, {"date": "2019-05-23", "close": 147.07, "volume": 1305713.0}, {"date": "2019-05-24", "close": 148.17, "volume": 939465.0}, {"date": "2019-05-28", "close": 146.46, "volume": 1106135.0}, {"date": "2019-05-29", "close": 145.96, "volume": 1414358.0}, {"date": "2019-05-30", "close": 145.78, "volume": 1187058.0}, {"date": "2019-05-31", "close": 146.07, "volume": 1265716.0}, {"date": "2019-06-03", "close": 147.81, "volume": 1393140.0}, {"date": "2019-06-04", "close": 147.35, "volume": 2150957.0}, {"date": "2019-06-05", "close": 149.42, "volume": 1459250.0}, {"date": "2019-06-06", "close": 148.66, "volume": 1459391.0}, {"date": "2019-06-07", "close": 149.44, "volume": 1795924.0}, {"date": "2019-06-10", "close": 148.99, "volume": 1397167.0}, {"date": "2019-06-11", "close": 148.61, "volume": 1028728.0}, {"date": "2019-06-12", "close": 148.77, "volume": 1157956.0}, {"date": "2019-06-13", "close": 148.84, "volume": 1190682.0}, {"date": "2019-06-14", "close": 150.26, "volume": 1161255.0}, {"date": "2019-06-17", "close": 148.39, "volume": 1198066.0}, {"date": "2019-06-18", "close": 148.12, "volume": 1608348.0}, {"date": "2019-06-19", "close": 149.45, "volume": 1768523.0}, {"date": "2019-06-20", "close": 149.36, "volume": 1835963.0}, {"date": "2019-06-21", "close": 149.64, "volume": 2185420.0}, {"date": "2019-06-24", "close": 150.08, "volume": 1371705.0}, {"date": "2019-06-25", "close": 150.94, "volume": 1637279.0}, {"date": "2019-06-26", "close": 147.0, "volume": 1453733.0}, {"date": "2019-06-27", "close": 147.16, "volume": 1521110.0}, {"date": "2019-06-28", "close": 147.29, "volume": 2769667.0}, {"date": "2019-07-01", "close": 147.84, "volume": 2119970.0}, {"date": "2019-07-02", "close": 148.42, "volume": 2103680.0}, {"date": "2019-07-03", "close": 150.25, "volume": 1287067.0}, {"date": "2019-07-05", "close": 149.62, "volume": 1051023.0}, {"date": "2019-07-08", "close": 149.43, "volume": 1173151.0}, {"date": "2019-07-09", "close": 149.25, "volume": 1117835.0}, {"date": "2019-07-10", "close": 149.15, "volume": 1161580.0}, {"date": "2019-07-11", "close": 148.8, "volume": 1039518.0}, {"date": "2019-07-12", "close": 149.37, "volume": 979887.0}, {"date": "2019-07-15", "close": 151.36, "volume": 1240946.0}, {"date": "2019-07-16", "close": 151.44, "volume": 1484151.0}, {"date": "2019-07-17", "close": 150.45, "volume": 1271826.0}, {"date": "2019-07-18", "close": 150.63, "volume": 820063.0}, {"date": "2019-07-19", "close": 148.28, "volume": 1235791.0}, {"date": "2019-07-22", "close": 147.79, "volume": 1096425.0}, {"date": "2019-07-23", "close": 146.74, "volume": 2007344.0}, {"date": "2019-07-24", "close": 151.58, "volume": 2302892.0}, {"date": "2019-07-25", "close": 151.01, "volume": 1521459.0}, {"date": "2019-07-26", "close": 152.97, "volume": 1639644.0}, {"date": "2019-07-29", "close": 153.28, "volume": 1987131.0}, {"date": "2019-07-30", "close": 153.31, "volume": 1523507.0}, {"date": "2019-07-31", "close": 152.84, "volume": 2501800.0}, {"date": "2019-08-01", "close": 151.16, "volume": 1814000.0}, {"date": "2019-08-02", "close": 152.27, "volume": 1815216.0}, {"date": "2019-08-05", "close": 148.49, "volume": 2077111.0}, {"date": "2019-08-06", "close": 152.09, "volume": 2039421.0}, {"date": "2019-08-07", "close": 154.15, "volume": 2415122.0}, {"date": "2019-08-08", "close": 157.78, "volume": 2250125.0}, {"date": "2019-08-09", "close": 159.62, "volume": 2115497.0}, {"date": "2019-08-12", "close": 157.04, "volume": 1600854.0}, {"date": "2019-08-13", "close": 158.83, "volume": 1783621.0}, {"date": "2019-08-14", "close": 152.69, "volume": 2624664.0}, {"date": "2019-08-15", "close": 153.93, "volume": 1325475.0}, {"date": "2019-08-16", "close": 155.4, "volume": 1285850.0}, {"date": "2019-08-19", "close": 155.74, "volume": 1413783.0}, {"date": "2019-08-20", "close": 154.68, "volume": 983658.0}, {"date": "2019-08-21", "close": 154.95, "volume": 1033311.0}, {"date": "2019-08-22", "close": 155.22, "volume": 1367727.0}, {"date": "2019-08-23", "close": 153.22, "volume": 1334344.0}, {"date": "2019-08-26", "close": 155.21, "volume": 889994.0}, {"date": "2019-08-27", "close": 155.53, "volume": 1721891.0}, {"date": "2019-08-28", "close": 157.0, "volume": 1605167.0}, {"date": "2019-08-29", "close": 157.37, "volume": 1413807.0}, {"date": "2019-08-30", "close": 156.28, "volume": 1931647.0}, {"date": "2019-09-03", "close": 158.56, "volume": 1472577.0}, {"date": "2019-09-04", "close": 159.85, "volume": 1399141.0}, {"date": "2019-09-05", "close": 160.63, "volume": 1016306.0}, {"date": "2019-09-06", "close": 161.03, "volume": 856864.0}, {"date": "2019-09-09", "close": 160.26, "volume": 1025327.0}, {"date": "2019-09-10", "close": 159.32, "volume": 1286103.0}, {"date": "2019-09-11", "close": 159.74, "volume": 1455225.0}, {"date": "2019-09-12", "close": 160.1, "volume": 2226078.0}, {"date": "2019-09-13", "close": 158.97, "volume": 1864175.0}, {"date": "2019-09-16", "close": 158.55, "volume": 1281811.0}, {"date": "2019-09-17", "close": 159.72, "volume": 1588739.0}, {"date": "2019-09-18", "close": 159.49, "volume": 1343649.0}, {"date": "2019-09-19", "close": 158.5, "volume": 1434257.0}, {"date": "2019-09-20", "close": 157.68, "volume": 2150147.0}, {"date": "2019-09-23", "close": 157.71, "volume": 1457450.0}, {"date": "2019-09-24", "close": 158.84, "volume": 1719423.0}, {"date": "2019-09-25", "close": 158.79, "volume": 1073101.0}, {"date": "2019-09-26", "close": 160.46, "volume": 1084359.0}, {"date": "2019-09-27", "close": 160.51, "volume": 842926.0}, {"date": "2019-09-30", "close": 161.44, "volume": 1222577.0}, {"date": "2019-10-01", "close": 158.63, "volume": 1029680.0}, {"date": "2019-10-02", "close": 156.81, "volume": 1414726.0}, {"date": "2019-10-03", "close": 156.45, "volume": 1171590.0}, {"date": "2019-10-04", "close": 162.06, "volume": 2508727.0}, {"date": "2019-10-07", "close": 159.66, "volume": 1595558.0}, {"date": "2019-10-08", "close": 155.48, "volume": 1869993.0}, {"date": "2019-10-09", "close": 156.8, "volume": 1094918.0}, {"date": "2019-10-10", "close": 155.39, "volume": 2217616.0}, {"date": "2019-10-11", "close": 155.1, "volume": 2544928.0}, {"date": "2019-10-14", "close": 155.44, "volume": 1068897.0}, {"date": "2019-10-15", "close": 155.21, "volume": 1145504.0}, {"date": "2019-10-16", "close": 154.65, "volume": 1482631.0}, {"date": "2019-10-17", "close": 153.02, "volume": 1254817.0}, {"date": "2019-10-18", "close": 152.69, "volume": 1607650.0}, {"date": "2019-10-21", "close": 153.3, "volume": 1291379.0}, {"date": "2019-10-22", "close": 148.5, "volume": 2681745.0}, {"date": "2019-10-23", "close": 150.16, "volume": 1448342.0}, {"date": "2019-10-24", "close": 151.12, "volume": 1405847.0}, {"date": "2019-10-25", "close": 149.14, "volume": 2201833.0}, {"date": "2019-10-28", "close": 148.24, "volume": 2020865.0}, {"date": "2019-10-29", "close": 148.63, "volume": 2590251.0}, {"date": "2019-10-30", "close": 153.37, "volume": 2710826.0}, {"date": "2019-10-31", "close": 152.42, "volume": 1638038.0}, {"date": "2019-11-01", "close": 150.44, "volume": 1634140.0}, {"date": "2019-11-04", "close": 147.72, "volume": 1946100.0}, {"date": "2019-11-05", "close": 148.83, "volume": 3638150.0}, {"date": "2019-11-06", "close": 152.18, "volume": 2324224.0}, {"date": "2019-11-07", "close": 152.92, "volume": 2360171.0}, {"date": "2019-11-08", "close": 151.51, "volume": 1161832.0}, {"date": "2019-11-11", "close": 151.32, "volume": 940746.0}, {"date": "2019-11-12", "close": 151.4, "volume": 1117368.0}, {"date": "2019-11-13", "close": 152.31, "volume": 1015502.0}, {"date": "2019-11-14", "close": 151.35, "volume": 1468969.0}, {"date": "2019-11-15", "close": 151.29, "volume": 1710672.0}, {"date": "2019-11-18", "close": 152.82, "volume": 1243905.0}, {"date": "2019-11-19", "close": 152.83, "volume": 1142064.0}, {"date": "2019-11-20", "close": 152.51, "volume": 1206611.0}, {"date": "2019-11-21", "close": 149.97, "volume": 1631314.0}, {"date": "2019-11-22", "close": 151.13, "volume": 1183911.0}, {"date": "2019-11-25", "close": 149.97, "volume": 1437573.0}, {"date": "2019-11-26", "close": 151.77, "volume": 1426334.0}, {"date": "2019-11-27", "close": 152.08, "volume": 845747.0}, {"date": "2019-11-29", "close": 151.48, "volume": 678419.0}, {"date": "2019-12-02", "close": 149.78, "volume": 1091181.0}, {"date": "2019-12-03", "close": 149.38, "volume": 1504424.0}, {"date": "2019-12-04", "close": 151.06, "volume": 1438700.0}, {"date": "2019-12-05", "close": 150.29, "volume": 1266750.0}, {"date": "2019-12-06", "close": 152.2, "volume": 1200846.0}, {"date": "2019-12-09", "close": 153.0, "volume": 1798437.0}, {"date": "2019-12-10", "close": 152.96, "volume": 1270256.0}, {"date": "2019-12-11", "close": 151.97, "volume": 1200505.0}, {"date": "2019-12-12", "close": 153.68, "volume": 1131451.0}, {"date": "2019-12-13", "close": 154.64, "volume": 1107939.0}, {"date": "2019-12-16", "close": 155.53, "volume": 1530983.0}, {"date": "2019-12-17", "close": 156.2, "volume": 1703840.0}, {"date": "2019-12-18", "close": 154.61, "volume": 1922698.0}, {"date": "2019-12-19", "close": 154.5, "volume": 2717412.0}, {"date": "2019-12-20", "close": 155.54, "volume": 2553631.0}, {"date": "2019-12-23", "close": 154.2, "volume": 1367442.0}, {"date": "2019-12-24", "close": 153.94, "volume": 567721.0}, {"date": "2019-12-26", "close": 154.75, "volume": 1044768.0}, {"date": "2019-12-27", "close": 155.82, "volume": 903401.0}, {"date": "2019-12-30", "close": 155.31, "volume": 677320.0}, {"date": "2019-12-31", "close": 155.66, "volume": 1115869.0}, {"date": "2020-01-02", "close": 156.02, "volume": 1883122.0}, {"date": "2020-01-03", "close": 155.78, "volume": 1175954.0}, {"date": "2020-01-06", "close": 157.06, "volume": 1281765.0}, {"date": "2020-01-07", "close": 153.92, "volume": 1507012.0}, {"date": "2020-01-08", "close": 152.87, "volume": 2106261.0}, {"date": "2020-01-09", "close": 153.95, "volume": 1796871.0}, {"date": "2020-01-10", "close": 150.99, "volume": 2362965.0}, {"date": "2020-01-13", "close": 150.9, "volume": 1672608.0}, {"date": "2020-01-14", "close": 150.76, "volume": 1410594.0}, {"date": "2020-01-15", "close": 151.29, "volume": 1367888.0}, {"date": "2020-01-16", "close": 152.66, "volume": 1101849.0}, {"date": "2020-01-17", "close": 153.69, "volume": 2009271.0}, {"date": "2020-01-21", "close": 152.74, "volume": 1426977.0}, {"date": "2020-01-22", "close": 153.83, "volume": 1098038.0}, {"date": "2020-01-23", "close": 152.09, "volume": 2514027.0}, {"date": "2020-01-24", "close": 152.01, "volume": 1476408.0}, {"date": "2020-01-27", "close": 150.38, "volume": 1163104.0}, {"date": "2020-01-28", "close": 150.96, "volume": 1716461.0}, {"date": "2020-01-29", "close": 150.89, "volume": 1266223.0}, {"date": "2020-01-30", "close": 154.14, "volume": 1267132.0}, {"date": "2020-01-31", "close": 151.99, "volume": 2336261.0}, {"date": "2020-02-03", "close": 153.23, "volume": 1831906.0}, {"date": "2020-02-04", "close": 154.3, "volume": 1880786.0}, {"date": "2020-02-05", "close": 165.33, "volume": 3119425.0}, {"date": "2020-02-06", "close": 163.22, "volume": 3035639.0}, {"date": "2020-02-07", "close": 162.73, "volume": 1908196.0}, {"date": "2020-02-10", "close": 163.35, "volume": 1511040.0}, {"date": "2020-02-11", "close": 164.14, "volume": 1718570.0}, {"date": "2020-02-12", "close": 163.89, "volume": 1174581.0}, {"date": "2020-02-13", "close": 164.83, "volume": 1612687.0}, {"date": "2020-02-14", "close": 164.56, "volume": 1246348.0}, {"date": "2020-02-18", "close": 163.5, "volume": 1366057.0}, {"date": "2020-02-19", "close": 164.21, "volume": 1451074.0}, {"date": "2020-02-20", "close": 163.15, "volume": 2265556.0}, {"date": "2020-02-21", "close": 163.75, "volume": 1267980.0}, {"date": "2020-02-24", "close": 160.49, "volume": 1919168.0}, {"date": "2020-02-25", "close": 157.21, "volume": 2502152.0}, {"date": "2020-02-26", "close": 158.03, "volume": 2354731.0}, {"date": "2020-02-27", "close": 150.11, "volume": 3119006.0}, {"date": "2020-02-28", "close": 145.03, "volume": 3792933.0}, {"date": "2020-03-02", "close": 151.81, "volume": 3069488.0}, {"date": "2020-03-03", "close": 146.18, "volume": 2838270.0}, {"date": "2020-03-04", "close": 151.94, "volume": 2147928.0}, {"date": "2020-03-05", "close": 144.89, "volume": 2569453.0}, {"date": "2020-03-06", "close": 144.82, "volume": 3488926.0}, {"date": "2020-03-09", "close": 134.97, "volume": 3246591.0}, {"date": "2020-03-10", "close": 139.1, "volume": 2602207.0}, {"date": "2020-03-11", "close": 131.29, "volume": 2664207.0}, {"date": "2020-03-12", "close": 116.74, "volume": 3339938.0}, {"date": "2020-03-13", "close": 121.86, "volume": 5280191.0}, {"date": "2020-03-16", "close": 101.42, "volume": 4112695.0}, {"date": "2020-03-17", "close": 110.08, "volume": 4513359.0}, {"date": "2020-03-18", "close": 99.81, "volume": 4346701.0}, {"date": "2020-03-19", "close": 98.53, "volume": 3600927.0}, {"date": "2020-03-20", "close": 101.56, "volume": 4849674.0}, {"date": "2020-03-23", "close": 94.2, "volume": 3960999.0}, {"date": "2020-03-24", "close": 102.56, "volume": 3525120.0}, {"date": "2020-03-25", "close": 101.8, "volume": 4168068.0}, {"date": "2020-03-26", "close": 109.22, "volume": 4073861.0}, {"date": "2020-03-27", "close": 108.41, "volume": 3714833.0}, {"date": "2020-03-30", "close": 114.04, "volume": 2792713.0}, {"date": "2020-03-31", "close": 111.69, "volume": 3075452.0}, {"date": "2020-04-01", "close": 104.17, "volume": 2313187.0}, {"date": "2020-04-02", "close": 105.93, "volume": 2256586.0}, {"date": "2020-04-03", "close": 102.82, "volume": 1868118.0}, {"date": "2020-04-06", "close": 110.76, "volume": 3005304.0}, {"date": "2020-04-07", "close": 112.03, "volume": 2396216.0}, {"date": "2020-04-08", "close": 114.61, "volume": 2374534.0}, {"date": "2020-04-09", "close": 122.27, "volume": 2719212.0}, {"date": "2020-04-13", "close": 119.61, "volume": 3400159.0}, {"date": "2020-04-14", "close": 122.5, "volume": 2229553.0}, {"date": "2020-04-15", "close": 116.5, "volume": 2919639.0}, {"date": "2020-04-16", "close": 111.95, "volume": 2634335.0}, {"date": "2020-04-17", "close": 118.79, "volume": 3542397.0}, {"date": "2020-04-20", "close": 114.64, "volume": 3123771.0}, {"date": "2020-04-21", "close": 112.39, "volume": 3098742.0}, {"date": "2020-04-22", "close": 106.22, "volume": 4866257.0}, {"date": "2020-04-23", "close": 104.08, "volume": 3403378.0}, {"date": "2020-04-24", "close": 104.02, "volume": 3894906.0}, {"date": "2020-04-27", "close": 106.53, "volume": 5051737.0}, {"date": "2020-04-28", "close": 110.41, "volume": 3089167.0}, {"date": "2020-04-29", "close": 112.07, "volume": 2560278.0}, {"date": "2020-04-30", "close": 108.01, "volume": 3038063.0}, {"date": "2020-05-01", "close": 101.59, "volume": 2420029.0}, {"date": "2020-05-04", "close": 99.34, "volume": 3442869.0}, {"date": "2020-05-05", "close": 100.16, "volume": 2762267.0}, {"date": "2020-05-06", "close": 95.25, "volume": 3164775.0}, {"date": "2020-05-07", "close": 98.99, "volume": 4543782.0}, {"date": "2020-05-08", "close": 101.95, "volume": 4827990.0}, {"date": "2020-05-11", "close": 101.83, "volume": 3910611.0}, {"date": "2020-05-12", "close": 101.59, "volume": 3612868.0}, {"date": "2020-05-13", "close": 98.51, "volume": 3258825.0}, {"date": "2020-05-14", "close": 98.85, "volume": 3760050.0}, {"date": "2020-05-15", "close": 99.49, "volume": 5507984.0}, {"date": "2020-05-18", "close": 105.34, "volume": 3187905.0}, {"date": "2020-05-19", "close": 102.03, "volume": 2626859.0}, {"date": "2020-05-20", "close": 104.61, "volume": 2527846.0}, {"date": "2020-05-21", "close": 113.08, "volume": 5550420.0}, {"date": "2020-05-22", "close": 117.0, "volume": 4796256.0}, {"date": "2020-05-26", "close": 118.32, "volume": 4080045.0}, {"date": "2020-05-27", "close": 122.97, "volume": 3809342.0}, {"date": "2020-05-28", "close": 123.71, "volume": 3012785.0}, {"date": "2020-05-29", "close": 121.94, "volume": 2488413.0}, {"date": "2020-06-01", "close": 119.56, "volume": 2395576.0}, {"date": "2020-06-02", "close": 121.7, "volume": 4051835.0}, {"date": "2020-06-03", "close": 126.45, "volume": 4247919.0}, {"date": "2020-06-04", "close": 134.53, "volume": 4305917.0}, {"date": "2020-06-05", "close": 140.67, "volume": 4914923.0}, {"date": "2020-06-08", "close": 140.7, "volume": 3646671.0}, {"date": "2020-06-09", "close": 137.69, "volume": 2629530.0}, {"date": "2020-06-10", "close": 130.98, "volume": 2475317.0}, {"date": "2020-06-11", "close": 121.44, "volume": 3270216.0}, {"date": "2020-06-12", "close": 125.69, "volume": 2080898.0}, {"date": "2020-06-15", "close": 129.2, "volume": 2709789.0}, {"date": "2020-06-16", "close": 130.46, "volume": 1783172.0}, {"date": "2020-06-17", "close": 129.7, "volume": 1525054.0}, {"date": "2020-06-18", "close": 129.65, "volume": 1212024.0}, {"date": "2020-06-19", "close": 127.95, "volume": 2464467.0}, {"date": "2020-06-22", "close": 127.38, "volume": 1598960.0}, {"date": "2020-06-23", "close": 129.38, "volume": 1853063.0}, {"date": "2020-06-24", "close": 126.17, "volume": 1905521.0}, {"date": "2020-06-25", "close": 128.56, "volume": 1300845.0}, {"date": "2020-06-26", "close": 123.96, "volume": 3237524.0}, {"date": "2020-06-29", "close": 125.7, "volume": 1382170.0}, {"date": "2020-06-30", "close": 126.62, "volume": 1968519.0}, {"date": "2020-07-01", "close": 125.66, "volume": 1271198.0}, {"date": "2020-07-02", "close": 125.57, "volume": 1155222.0}, {"date": "2020-07-06", "close": 127.29, "volume": 1463259.0}, {"date": "2020-07-07", "close": 127.17, "volume": 2334565.0}, {"date": "2020-07-08", "close": 127.86, "volume": 1914457.0}, {"date": "2020-07-09", "close": 124.34, "volume": 1752981.0}, {"date": "2020-07-10", "close": 128.43, "volume": 1555959.0}, {"date": "2020-07-13", "close": 128.31, "volume": 1413532.0}, {"date": "2020-07-14", "close": 130.74, "volume": 1317057.0}, {"date": "2020-07-15", "close": 132.8, "volume": 1893311.0}, {"date": "2020-07-16", "close": 136.03, "volume": 2170792.0}, {"date": "2020-07-17", "close": 135.95, "volume": 1329679.0}, {"date": "2020-07-20", "close": 134.28, "volume": 1490782.0}, {"date": "2020-07-21", "close": 135.55, "volume": 1199193.0}, {"date": "2020-07-22", "close": 135.78, "volume": 1240484.0}, {"date": "2020-07-23", "close": 135.34, "volume": 1288311.0}, {"date": "2020-07-24", "close": 134.91, "volume": 1153331.0}, {"date": "2020-07-27", "close": 132.39, "volume": 1861044.0}, {"date": "2020-07-28", "close": 131.96, "volume": 1702122.0}, {"date": "2020-07-29", "close": 131.94, "volume": 2575025.0}, {"date": "2020-07-30", "close": 130.0, "volume": 2093980.0}, {"date": "2020-07-31", "close": 127.24, "volume": 2174248.0}, {"date": "2020-08-03", "close": 126.45, "volume": 1851577.0}, {"date": "2020-08-04", "close": 124.76, "volume": 1748845.0}, {"date": "2020-08-05", "close": 125.67, "volume": 1615295.0}, {"date": "2020-08-06", "close": 126.56, "volume": 1247930.0}, {"date": "2020-08-07", "close": 129.95, "volume": 1284307.0}, {"date": "2020-08-10", "close": 130.96, "volume": 1309192.0}, {"date": "2020-08-11", "close": 132.01, "volume": 1664968.0}, {"date": "2020-08-12", "close": 130.28, "volume": 1913512.0}, {"date": "2020-08-13", "close": 131.2, "volume": 1635235.0}, {"date": "2020-08-14", "close": 130.14, "volume": 1412803.0}, {"date": "2020-08-17", "close": 125.84, "volume": 1670641.0}, {"date": "2020-08-18", "close": 125.08, "volume": 1489871.0}, {"date": "2020-08-19", "close": 123.93, "volume": 1480676.0}, {"date": "2020-08-20", "close": 123.44, "volume": 1793206.0}, {"date": "2020-08-21", "close": 121.92, "volume": 1523648.0}, {"date": "2020-08-24", "close": 124.42, "volume": 1670654.0}, {"date": "2020-08-25", "close": 125.91, "volume": 1324204.0}, {"date": "2020-08-26", "close": 125.59, "volume": 1476551.0}, {"date": "2020-08-27", "close": 127.76, "volume": 1685124.0}, {"date": "2020-08-28", "close": 126.39, "volume": 1397561.0}, {"date": "2020-08-31", "close": 125.0, "volume": 1568280.0}, {"date": "2020-09-01", "close": 124.86, "volume": 1110726.0}, {"date": "2020-09-02", "close": 125.83, "volume": 1783551.0}, {"date": "2020-09-03", "close": 124.01, "volume": 1435996.0}, {"date": "2020-09-04", "close": 125.56, "volume": 1420385.0}, {"date": "2020-09-08", "close": 121.11, "volume": 1757431.0}, {"date": "2020-09-09", "close": 122.22, "volume": 1403069.0}, {"date": "2020-09-10", "close": 119.23, "volume": 1795625.0}, {"date": "2020-09-11", "close": 120.67, "volume": 1766241.0}, {"date": "2020-09-14", "close": 120.88, "volume": 1750545.0}, {"date": "2020-09-15", "close": 117.66, "volume": 2136458.0}, {"date": "2020-09-16", "close": 118.59, "volume": 2014153.0}, {"date": "2020-09-17", "close": 117.03, "volume": 2054269.0}, {"date": "2020-09-18", "close": 117.42, "volume": 2604293.0}, {"date": "2020-09-21", "close": 115.99, "volume": 2035957.0}, {"date": "2020-09-22", "close": 116.04, "volume": 1732498.0}, {"date": "2020-09-23", "close": 113.85, "volume": 1766002.0}, {"date": "2020-09-24", "close": 113.99, "volume": 1803964.0}, {"date": "2020-09-25", "close": 113.85, "volume": 1812299.0}, {"date": "2020-09-28", "close": 116.97, "volume": 1665723.0}, {"date": "2020-09-29", "close": 114.34, "volume": 2480847.0}, {"date": "2020-09-30", "close": 116.12, "volume": 1805279.0}, {"date": "2020-10-01", "close": 115.88, "volume": 1459321.0}, {"date": "2020-10-02", "close": 116.56, "volume": 1255797.0}, {"date": "2020-10-05", "close": 119.1, "volume": 1301764.0}, {"date": "2020-10-06", "close": 117.26, "volume": 1541383.0}, {"date": "2020-10-07", "close": 119.11, "volume": 1955344.0}, {"date": "2020-10-08", "close": 121.28, "volume": 1236292.0}, {"date": "2020-10-09", "close": 120.45, "volume": 1241270.0}, {"date": "2020-10-12", "close": 123.45, "volume": 1542259.0}, {"date": "2020-10-13", "close": 118.57, "volume": 1738226.0}, {"date": "2020-10-14", "close": 118.56, "volume": 994492.0}, {"date": "2020-10-15", "close": 120.16, "volume": 1414478.0}, {"date": "2020-10-16", "close": 119.26, "volume": 1249442.0}, {"date": "2020-10-19", "close": 116.92, "volume": 1628796.0}, {"date": "2020-10-20", "close": 119.3, "volume": 2469260.0}, {"date": "2020-10-21", "close": 128.22, "volume": 3800303.0}, {"date": "2020-10-22", "close": 127.63, "volume": 2173952.0}, {"date": "2020-10-23", "close": 129.02, "volume": 1259799.0}, {"date": "2020-10-26", "close": 125.99, "volume": 1323561.0}, {"date": "2020-10-27", "close": 123.41, "volume": 1519035.0}, {"date": "2020-10-28", "close": 127.42, "volume": 4252074.0}, {"date": "2020-10-29", "close": 132.75, "volume": 3946003.0}, {"date": "2020-10-30", "close": 129.91, "volume": 3557216.0}, {"date": "2020-11-02", "close": 134.62, "volume": 2708889.0}, {"date": "2020-11-03", "close": 135.28, "volume": 3096436.0}, {"date": "2020-11-04", "close": 132.95, "volume": 1799452.0}, {"date": "2020-11-05", "close": 136.73, "volume": 1697179.0}, {"date": "2020-11-06", "close": 137.69, "volume": 1724885.0}, {"date": "2020-11-09", "close": 146.98, "volume": 4092874.0}, {"date": "2020-11-10", "close": 151.5, "volume": 3016003.0}, {"date": "2020-11-11", "close": 149.03, "volume": 1603487.0}, {"date": "2020-11-12", "close": 146.18, "volume": 1872201.0}, {"date": "2020-11-13", "close": 149.26, "volume": 1583901.0}, {"date": "2020-11-16", "close": 151.36, "volume": 1433466.0}, {"date": "2020-11-17", "close": 150.03, "volume": 1670681.0}, {"date": "2020-11-18", "close": 149.28, "volume": 1595412.0}, {"date": "2020-11-19", "close": 147.37, "volume": 2126340.0}, {"date": "2020-11-20", "close": 148.88, "volume": 2042176.0}, {"date": "2020-11-23", "close": 149.03, "volume": 1444008.0}, {"date": "2020-11-24", "close": 154.75, "volume": 2375002.0}, {"date": "2020-11-25", "close": 152.53, "volume": 1690060.0}, {"date": "2020-11-27", "close": 151.42, "volume": 906412.0}, {"date": "2020-11-30", "close": 147.83, "volume": 5984078.0}, {"date": "2020-12-01", "close": 152.63, "volume": 2197172.0}, {"date": "2020-12-02", "close": 153.18, "volume": 2082892.0}, {"date": "2020-12-03", "close": 153.99, "volume": 2002001.0}, {"date": "2020-12-04", "close": 155.42, "volume": 1457121.0}, {"date": "2020-12-07", "close": 152.34, "volume": 1260503.0}, {"date": "2020-12-08", "close": 152.4, "volume": 1525436.0}, {"date": "2020-12-09", "close": 153.03, "volume": 2088914.0}, {"date": "2020-12-10", "close": 153.68, "volume": 1997082.0}, {"date": "2020-12-11", "close": 153.74, "volume": 1504544.0}, {"date": "2020-12-14", "close": 150.86, "volume": 1639120.0}, {"date": "2020-12-15", "close": 154.39, "volume": 1825203.0}, {"date": "2020-12-16", "close": 154.16, "volume": 1563279.0}, {"date": "2020-12-17", "close": 153.41, "volume": 1671308.0}, {"date": "2020-12-18", "close": 152.36, "volume": 3609492.0}, {"date": "2020-12-21", "close": 151.75, "volume": 1638788.0}, {"date": "2020-12-22", "close": 150.17, "volume": 1523401.0}, {"date": "2020-12-23", "close": 151.06, "volume": 965120.0}, {"date": "2020-12-24", "close": 150.83, "volume": 422387.0}, {"date": "2020-12-28", "close": 151.88, "volume": 865860.0}, {"date": "2020-12-29", "close": 150.9, "volume": 727431.0}, {"date": "2020-12-30", "close": 151.93, "volume": 675264.0}, {"date": "2020-12-31", "close": 153.92, "volume": 1220285.0}, {"date": "2021-01-04", "close": 149.73, "volume": 1799168.0}, {"date": "2021-01-05", "close": 149.85, "volume": 946944.0}, {"date": "2021-01-06", "close": 156.98, "volume": 1718823.0}, {"date": "2021-01-07", "close": 155.86, "volume": 1410090.0}, {"date": "2021-01-08", "close": 155.4, "volume": 1287764.0}, {"date": "2021-01-11", "close": 154.13, "volume": 1471236.0}, {"date": "2021-01-12", "close": 156.61, "volume": 1064944.0}, {"date": "2021-01-13", "close": 157.12, "volume": 1113131.0}, {"date": "2021-01-14", "close": 155.82, "volume": 934876.0}, {"date": "2021-01-15", "close": 155.19, "volume": 1436263.0}, {"date": "2021-01-19", "close": 155.36, "volume": 1434527.0}, {"date": "2021-01-20", "close": 155.82, "volume": 1446104.0}, {"date": "2021-01-21", "close": 157.17, "volume": 2042473.0}, {"date": "2021-01-22", "close": 152.53, "volume": 1505660.0}, {"date": "2021-01-25", "close": 152.69, "volume": 1358452.0}, {"date": "2021-01-26", "close": 150.2, "volume": 1155387.0}, {"date": "2021-01-27", "close": 145.1, "volume": 1581617.0}, {"date": "2021-01-28", "close": 147.13, "volume": 1464598.0}, {"date": "2021-01-29", "close": 145.67, "volume": 2200473.0}, {"date": "2021-02-01", "close": 148.04, "volume": 1714264.0}, {"date": "2021-02-02", "close": 150.64, "volume": 1574938.0}, {"date": "2021-02-03", "close": 155.32, "volume": 2574203.0}, {"date": "2021-02-04", "close": 162.73, "volume": 3183307.0}, {"date": "2021-02-05", "close": 162.55, "volume": 2233777.0}, {"date": "2021-02-08", "close": 166.18, "volume": 2056222.0}, {"date": "2021-02-09", "close": 164.53, "volume": 1555457.0}, {"date": "2021-02-10", "close": 164.28, "volume": 1520557.0}, {"date": "2021-02-11", "close": 165.85, "volume": 1507635.0}, {"date": "2021-02-12", "close": 164.16, "volume": 1558975.0}, {"date": "2021-02-16", "close": 164.56, "volume": 2007690.0}, {"date": "2021-02-17", "close": 166.38, "volume": 1448214.0}, {"date": "2021-02-18", "close": 164.78, "volume": 1362140.0}, {"date": "2021-02-19", "close": 164.7, "volume": 1276848.0}, {"date": "2021-02-22", "close": 168.56, "volume": 2468227.0}, {"date": "2021-02-23", "close": 168.75, "volume": 2095915.0}, {"date": "2021-02-24", "close": 170.66, "volume": 1839575.0}, {"date": "2021-02-25", "close": 164.94, "volume": 1844878.0}, {"date": "2021-02-26", "close": 162.58, "volume": 1976828.0}, {"date": "2021-03-01", "close": 167.36, "volume": 1403453.0}, {"date": "2021-03-02", "close": 167.61, "volume": 1580128.0}, {"date": "2021-03-03", "close": 167.5, "volume": 2159336.0}, {"date": "2021-03-04", "close": 166.0, "volume": 2068360.0}, {"date": "2021-03-05", "close": 171.67, "volume": 2177590.0}, {"date": "2021-03-08", "close": 173.23, "volume": 1782827.0}, {"date": "2021-03-09", "close": 169.65, "volume": 1784127.0}, {"date": "2021-03-10", "close": 173.48, "volume": 1799244.0}, {"date": "2021-03-11", "close": 171.61, "volume": 2957735.0}, {"date": "2021-03-12", "close": 175.05, "volume": 1393584.0}, {"date": "2021-03-15", "close": 174.2, "volume": 1350523.0}, {"date": "2021-03-16", "close": 172.42, "volume": 969852.0}, {"date": "2021-03-17", "close": 173.45, "volume": 1178958.0}, {"date": "2021-03-18", "close": 168.13, "volume": 4640864.0}, {"date": "2021-03-19", "close": 159.23, "volume": 6915691.0}, {"date": "2021-03-22", "close": 157.05, "volume": 3351532.0}, {"date": "2021-03-23", "close": 157.38, "volume": 3291895.0}, {"date": "2021-03-24", "close": 156.62, "volume": 2326282.0}, {"date": "2021-03-25", "close": 158.91, "volume": 3000318.0}, {"date": "2021-03-26", "close": 159.78, "volume": 1891000.0}, {"date": "2021-03-29", "close": 160.34, "volume": 2791095.0}, {"date": "2021-03-30", "close": 161.51, "volume": 2700982.0}, {"date": "2021-03-31", "close": 157.97, "volume": 2925457.0}, {"date": "2021-04-01", "close": 158.99, "volume": 1993575.0}, {"date": "2021-04-05", "close": 159.91, "volume": 1332247.0}, {"date": "2021-04-06", "close": 161.04, "volume": 1966352.0}, {"date": "2021-04-07", "close": 160.95, "volume": 1256135.0}, {"date": "2021-04-08", "close": 159.91, "volume": 1600758.0}, {"date": "2021-04-09", "close": 160.69, "volume": 2077278.0}, {"date": "2021-04-12", "close": 160.94, "volume": 1173670.0}, {"date": "2021-04-13", "close": 160.92, "volume": 1458971.0}, {"date": "2021-04-14", "close": 164.11, "volume": 1418056.0}, {"date": "2021-04-15", "close": 162.1, "volume": 1723778.0}, {"date": "2021-04-16", "close": 162.77, "volume": 1600800.0}, {"date": "2021-04-19", "close": 161.71, "volume": 1165821.0}, {"date": "2021-04-20", "close": 161.71, "volume": 1281069.0}, {"date": "2021-04-21", "close": 165.07, "volume": 1263013.0}, {"date": "2021-04-22", "close": 166.92, "volume": 2814389.0}, {"date": "2021-04-23", "close": 169.26, "volume": 1658787.0}, {"date": "2021-04-26", "close": 166.03, "volume": 1430075.0}, {"date": "2021-04-27", "close": 166.6, "volume": 1190694.0}, {"date": "2021-04-28", "close": 164.06, "volume": 2277688.0}, {"date": "2021-04-29", "close": 169.5, "volume": 2880781.0}, {"date": "2021-04-30", "close": 171.59, "volume": 3277661.0}, {"date": "2021-05-03", "close": 172.01, "volume": 2272029.0}, {"date": "2021-05-04", "close": 172.71, "volume": 2462955.0}, {"date": "2021-05-05", "close": 171.34, "volume": 1643956.0}, {"date": "2021-05-06", "close": 173.24, "volume": 2249464.0}, {"date": "2021-05-07", "close": 176.39, "volume": 3034604.0}, {"date": "2021-05-10", "close": 173.83, "volume": 1466482.0}, {"date": "2021-05-11", "close": 167.76, "volume": 3457209.0}, {"date": "2021-05-12", "close": 164.92, "volume": 2396938.0}, {"date": "2021-05-13", "close": 168.79, "volume": 1797674.0}, {"date": "2021-05-14", "close": 170.18, "volume": 1382036.0}, {"date": "2021-05-17", "close": 168.49, "volume": 937015.0}, {"date": "2021-05-18", "close": 165.82, "volume": 2812748.0}, {"date": "2021-05-19", "close": 166.1, "volume": 2675482.0}, {"date": "2021-05-20", "close": 166.16, "volume": 3352153.0}, {"date": "2021-05-21", "close": 166.71, "volume": 2578311.0}, {"date": "2021-05-24", "close": 166.66, "volume": 2924622.0}, {"date": "2021-05-25", "close": 165.67, "volume": 2643813.0}, {"date": "2021-05-26", "close": 166.15, "volume": 2303023.0}, {"date": "2021-05-27", "close": 169.35, "volume": 4827391.0}, {"date": "2021-05-28", "close": 169.99, "volume": 2194500.0}, {"date": "2021-06-01", "close": 171.49, "volume": 2965297.0}, {"date": "2021-06-02", "close": 171.39, "volume": 1836613.0}, {"date": "2021-06-03", "close": 173.4, "volume": 1895733.0}, {"date": "2021-06-04", "close": 173.01, "volume": 1420965.0}, {"date": "2021-06-07", "close": 169.45, "volume": 2486193.0}, {"date": "2021-06-08", "close": 169.82, "volume": 3064770.0}, {"date": "2021-06-09", "close": 167.3, "volume": 1617082.0}, {"date": "2021-06-10", "close": 165.46, "volume": 1866759.0}, {"date": "2021-06-11", "close": 167.09, "volume": 1515704.0}, {"date": "2021-06-14", "close": 166.46, "volume": 1733183.0}, {"date": "2021-06-15", "close": 168.1, "volume": 1549462.0}, {"date": "2021-06-16", "close": 167.5, "volume": 2022952.0}, {"date": "2021-06-17", "close": 160.27, "volume": 2487103.0}, {"date": "2021-06-18", "close": 156.01, "volume": 4136708.0}, {"date": "2021-06-21", "close": 159.03, "volume": 2071886.0}, {"date": "2021-06-22", "close": 159.32, "volume": 1213957.0}, {"date": "2021-06-23", "close": 159.49, "volume": 1077349.0}, {"date": "2021-06-24", "close": 161.2, "volume": 1243435.0}, {"date": "2021-06-25", "close": 162.29, "volume": 1770175.0}, {"date": "2021-06-28", "close": 158.95, "volume": 1361731.0}, {"date": "2021-06-29", "close": 158.4, "volume": 1156911.0}, {"date": "2021-06-30", "close": 158.94, "volume": 1084321.0}, {"date": "2021-07-01", "close": 161.82, "volume": 1055120.0}, {"date": "2021-07-02", "close": 161.37, "volume": 1734039.0}, {"date": "2021-07-06", "close": 161.09, "volume": 1587276.0}, {"date": "2021-07-07", "close": 161.97, "volume": 916002.0}, {"date": "2021-07-08", "close": 157.95, "volume": 1351211.0}, {"date": "2021-07-09", "close": 162.73, "volume": 1569218.0}, {"date": "2021-07-12", "close": 164.61, "volume": 1539397.0}, {"date": "2021-07-13", "close": 163.02, "volume": 1305048.0}, {"date": "2021-07-14", "close": 164.31, "volume": 1009166.0}, {"date": "2021-07-15", "close": 166.16, "volume": 1098639.0}, {"date": "2021-07-16", "close": 166.75, "volume": 1128984.0}, {"date": "2021-07-19", "close": 160.79, "volume": 1766285.0}, {"date": "2021-07-20", "close": 167.67, "volume": 3033645.0}, {"date": "2021-07-21", "close": 169.42, "volume": 1707747.0}, {"date": "2021-07-22", "close": 167.25, "volume": 1199723.0}, {"date": "2021-07-23", "close": 166.9, "volume": 1340890.0}, {"date": "2021-07-26", "close": 168.14, "volume": 1331424.0}, {"date": "2021-07-27", "close": 169.32, "volume": 1704309.0}, {"date": "2021-07-28", "close": 166.02, "volume": 1991953.0}, {"date": "2021-07-29", "close": 167.43, "volume": 1675955.0}, {"date": "2021-07-30", "close": 168.74, "volume": 2158335.0}, {"date": "2021-08-02", "close": 170.35, "volume": 2584007.0}, {"date": "2021-08-03", "close": 172.62, "volume": 2076756.0}, {"date": "2021-08-04", "close": 172.09, "volume": 1835366.0}, {"date": "2021-08-05", "close": 172.52, "volume": 2524812.0}, {"date": "2021-08-06", "close": 174.97, "volume": 1802178.0}, {"date": "2021-08-09", "close": 175.77, "volume": 1630810.0}, {"date": "2021-08-10", "close": 178.1, "volume": 1810732.0}, {"date": "2021-08-11", "close": 181.08, "volume": 2283611.0}, {"date": "2021-08-12", "close": 181.68, "volume": 1576790.0}, {"date": "2021-08-13", "close": 182.73, "volume": 1456937.0}, {"date": "2021-08-16", "close": 184.23, "volume": 1988169.0}, {"date": "2021-08-17", "close": 184.71, "volume": 1914685.0}, {"date": "2021-08-18", "close": 184.47, "volume": 2178120.0}, {"date": "2021-08-19", "close": 185.44, "volume": 2462102.0}, {"date": "2021-08-20", "close": 186.21, "volume": 1792719.0}, {"date": "2021-08-23", "close": 185.49, "volume": 1687383.0}, {"date": "2021-08-24", "close": 185.34, "volume": 1708924.0}, {"date": "2021-08-25", "close": 186.68, "volume": 2028138.0}, {"date": "2021-08-26", "close": 184.31, "volume": 1672494.0}, {"date": "2021-08-27", "close": 186.32, "volume": 1561531.0}, {"date": "2021-08-30", "close": 183.85, "volume": 837394.0}, {"date": "2021-08-31", "close": 183.92, "volume": 2077469.0}, {"date": "2021-09-01", "close": 183.02, "volume": 2154654.0}, {"date": "2021-09-02", "close": 183.02, "volume": 1644901.0}, {"date": "2021-09-03", "close": 183.46, "volume": 1755433.0}, {"date": "2021-09-07", "close": 181.77, "volume": 1673771.0}, {"date": "2021-09-08", "close": 182.43, "volume": 1449997.0}, {"date": "2021-09-09", "close": 181.08, "volume": 1572463.0}, {"date": "2021-09-10", "close": 180.24, "volume": 1121234.0}, {"date": "2021-09-13", "close": 183.34, "volume": 1386855.0}, {"date": "2021-09-14", "close": 181.28, "volume": 1614198.0}, {"date": "2021-09-15", "close": 182.76, "volume": 1450053.0}, {"date": "2021-09-16", "close": 181.14, "volume": 1340560.0}, {"date": "2021-09-17", "close": 180.55, "volume": 5419126.0}, {"date": "2021-09-20", "close": 177.89, "volume": 2129830.0}, {"date": "2021-09-21", "close": 175.8, "volume": 1503985.0}, {"date": "2021-09-22", "close": 176.93, "volume": 1576104.0}, {"date": "2021-09-23", "close": 177.49, "volume": 1107574.0}, {"date": "2021-09-24", "close": 176.75, "volume": 1089707.0}, {"date": "2021-09-27", "close": 178.43, "volume": 1018277.0}, {"date": "2021-09-28", "close": 175.47, "volume": 1666403.0}, {"date": "2021-09-29", "close": 176.39, "volume": 964666.0}, {"date": "2021-09-30", "close": 173.48, "volume": 1478249.0}, {"date": "2021-10-01", "close": 175.41, "volume": 1038527.0}, {"date": "2021-10-04", "close": 173.61, "volume": 1648093.0}, {"date": "2021-10-05", "close": 175.15, "volume": 1960353.0}, {"date": "2021-10-06", "close": 176.72, "volume": 1399216.0}, {"date": "2021-10-07", "close": 178.32, "volume": 1189307.0}, {"date": "2021-10-08", "close": 182.78, "volume": 2123091.0}, {"date": "2021-10-11", "close": 182.76, "volume": 1293954.0}, {"date": "2021-10-12", "close": 181.63, "volume": 1031023.0}, {"date": "2021-10-13", "close": 182.24, "volume": 1289891.0}, {"date": "2021-10-14", "close": 183.96, "volume": 1376995.0}, {"date": "2021-10-15", "close": 181.31, "volume": 1599984.0}, {"date": "2021-10-18", "close": 177.7, "volume": 1295659.0}, {"date": "2021-10-19", "close": 182.19, "volume": 1685262.0}, {"date": "2021-10-20", "close": 185.48, "volume": 1522699.0}, {"date": "2021-10-21", "close": 186.22, "volume": 1142078.0}, {"date": "2021-10-22", "close": 188.11, "volume": 1387609.0}, {"date": "2021-10-25", "close": 188.07, "volume": 1533891.0}, {"date": "2021-10-26", "close": 187.23, "volume": 1326326.0}, {"date": "2021-10-27", "close": 190.27, "volume": 2155407.0}, {"date": "2021-10-28", "close": 196.09, "volume": 2509338.0}, {"date": "2021-10-29", "close": 195.38, "volume": 2636809.0}, {"date": "2021-11-01", "close": 192.31, "volume": 1763061.0}, {"date": "2021-11-02", "close": 190.53, "volume": 2220942.0}, {"date": "2021-11-03", "close": 192.2, "volume": 1701125.0}, {"date": "2021-11-04", "close": 190.0, "volume": 1753546.0}, {"date": "2021-11-05", "close": 193.19, "volume": 1970802.0}, {"date": "2021-11-08", "close": 191.9, "volume": 1600069.0}, {"date": "2021-11-09", "close": 193.52, "volume": 1392491.0}, {"date": "2021-11-10", "close": 193.05, "volume": 1633591.0}, {"date": "2021-11-11", "close": 193.1, "volume": 1005883.0}, {"date": "2021-11-12", "close": 192.84, "volume": 1313131.0}, {"date": "2021-11-15", "close": 193.16, "volume": 1065388.0}, {"date": "2021-11-16", "close": 193.15, "volume": 1160928.0}, {"date": "2021-11-17", "close": 191.78, "volume": 1325665.0}, {"date": "2021-11-18", "close": 191.93, "volume": 1745765.0}, {"date": "2021-11-19", "close": 188.25, "volume": 2076346.0}, {"date": "2021-11-22", "close": 190.76, "volume": 2074383.0}, {"date": "2021-11-23", "close": 192.95, "volume": 2254869.0}, {"date": "2021-11-24", "close": 190.42, "volume": 1474557.0}, {"date": "2021-11-26", "close": 184.55, "volume": 2271439.0}, {"date": "2021-11-29", "close": 185.04, "volume": 2364774.0}, {"date": "2021-11-30", "close": 179.47, "volume": 3638679.0}, {"date": "2021-12-01", "close": 175.14, "volume": 3138358.0}, {"date": "2021-12-02", "close": 182.36, "volume": 2531861.0}, {"date": "2021-12-03", "close": 181.46, "volume": 2476543.0}, {"date": "2021-12-06", "close": 187.53, "volume": 1691256.0}, {"date": "2021-12-07", "close": 188.04, "volume": 1895246.0}, {"date": "2021-12-08", "close": 189.16, "volume": 1231029.0}, {"date": "2021-12-09", "close": 190.2, "volume": 1565271.0}, {"date": "2021-12-10", "close": 191.47, "volume": 1697164.0}, {"date": "2021-12-13", "close": 190.23, "volume": 1583342.0}, {"date": "2021-12-14", "close": 192.54, "volume": 1952015.0}, {"date": "2021-12-15", "close": 193.96, "volume": 1575103.0}, {"date": "2021-12-16", "close": 195.86, "volume": 1951114.0}, {"date": "2021-12-17", "close": 189.77, "volume": 4057291.0}, {"date": "2021-12-20", "close": 185.77, "volume": 1726167.0}, {"date": "2021-12-21", "close": 187.24, "volume": 1086503.0}, {"date": "2021-12-22", "close": 188.38, "volume": 1164135.0}, {"date": "2021-12-23", "close": 190.64, "volume": 969390.0}, {"date": "2021-12-27", "close": 193.48, "volume": 623980.0}, {"date": "2021-12-28", "close": 193.43, "volume": 603090.0}, {"date": "2021-12-29", "close": 194.36, "volume": 558640.0}, {"date": "2021-12-30", "close": 193.11, "volume": 627067.0}, {"date": "2021-12-31", "close": 193.31, "volume": 672348.0}, {"date": "2022-01-03", "close": 191.44, "volume": 1971943.0}, {"date": "2022-01-04", "close": 195.61, "volume": 1847862.0}, {"date": "2022-01-05", "close": 194.02, "volume": 1660927.0}, {"date": "2022-01-06", "close": 197.99, "volume": 1994225.0}, {"date": "2022-01-07", "close": 201.19, "volume": 1892553.0}, {"date": "2022-01-10", "close": 198.82, "volume": 2033296.0}, {"date": "2022-01-11", "close": 199.48, "volume": 1418606.0}, {"date": "2022-01-12", "close": 197.82, "volume": 1487247.0}, {"date": "2022-01-13", "close": 197.53, "volume": 1279742.0}, {"date": "2022-01-14", "close": 196.26, "volume": 1662962.0}, {"date": "2022-01-18", "close": 194.98, "volume": 1324863.0}, {"date": "2022-01-19", "close": 191.88, "volume": 1451687.0}, {"date": "2022-01-20", "close": 193.11, "volume": 1976463.0}, {"date": "2022-01-21", "close": 192.01, "volume": 3169025.0}, {"date": "2022-01-24", "close": 195.9, "volume": 2171292.0}, {"date": "2022-01-25", "close": 193.66, "volume": 2242027.0}, {"date": "2022-01-26", "close": 194.1, "volume": 1878886.0}, {"date": "2022-01-27", "close": 192.77, "volume": 2485151.0}, {"date": "2022-01-28", "close": 196.89, "volume": 2096943.0}, {"date": "2022-01-31", "close": 197.28, "volume": 2090398.0}, {"date": "2022-02-01", "close": 199.87, "volume": 2274472.0}, {"date": "2022-02-02", "close": 207.53, "volume": 4158138.0}, {"date": "2022-02-03", "close": 207.35, "volume": 2691094.0}, {"date": "2022-02-04", "close": 206.59, "volume": 2218500.0}, {"date": "2022-02-07", "close": 205.0, "volume": 2175343.0}, {"date": "2022-02-08", "close": 207.9, "volume": 2247074.0}, {"date": "2022-02-09", "close": 208.96, "volume": 1783711.0}, {"date": "2022-02-10", "close": 208.6, "volume": 2613782.0}, {"date": "2022-02-11", "close": 204.06, "volume": 2842146.0}, {"date": "2022-02-14", "close": 202.07, "volume": 3062305.0}, {"date": "2022-02-15", "close": 203.65, "volume": 1933107.0}, {"date": "2022-02-16", "close": 204.91, "volume": 1695104.0}, {"date": "2022-02-17", "close": 203.63, "volume": 1863186.0}, {"date": "2022-02-18", "close": 204.71, "volume": 1883894.0}, {"date": "2022-02-22", "close": 203.09, "volume": 2820662.0}, {"date": "2022-02-23", "close": 201.41, "volume": 2225787.0}, {"date": "2022-02-24", "close": 199.03, "volume": 2431573.0}, {"date": "2022-02-25", "close": 207.02, "volume": 2083525.0}, {"date": "2022-02-28", "close": 203.64, "volume": 3069297.0}, {"date": "2022-03-01", "close": 199.54, "volume": 3018617.0}, {"date": "2022-03-02", "close": 204.3, "volume": 2084924.0}, {"date": "2022-03-03", "close": 206.0, "volume": 2200944.0}, {"date": "2022-03-04", "close": 205.52, "volume": 1962660.0}, {"date": "2022-03-07", "close": 198.92, "volume": 2093379.0}, {"date": "2022-03-08", "close": 197.65, "volume": 2071280.0}, {"date": "2022-03-09", "close": 203.94, "volume": 1479109.0}, {"date": "2022-03-10", "close": 201.42, "volume": 1902030.0}, {"date": "2022-03-11", "close": 201.91, "volume": 1424044.0}, {"date": "2022-03-14", "close": 204.96, "volume": 1317311.0}, {"date": "2022-03-15", "close": 207.45, "volume": 2467979.0}, {"date": "2022-03-16", "close": 210.97, "volume": 2064721.0}, {"date": "2022-03-17", "close": 211.1, "volume": 1645317.0}, {"date": "2022-03-18", "close": 211.51, "volume": 2354855.0}, {"date": "2022-03-21", "close": 212.97, "volume": 2251253.0}, {"date": "2022-03-22", "close": 213.64, "volume": 2482913.0}, {"date": "2022-03-23", "close": 210.64, "volume": 1856918.0}, {"date": "2022-03-24", "close": 213.19, "volume": 1287075.0}, {"date": "2022-03-25", "close": 217.78, "volume": 1312241.0}, {"date": "2022-03-28", "close": 217.16, "volume": 1328815.0}, {"date": "2022-03-29", "close": 215.84, "volume": 1871198.0}, {"date": "2022-03-30", "close": 217.5, "volume": 1063788.0}, {"date": "2022-03-31", "close": 213.9, "volume": 1625362.0}, {"date": "2022-04-01", "close": 216.55, "volume": 1278859.0}, {"date": "2022-04-04", "close": 213.57, "volume": 1491663.0}, {"date": "2022-04-05", "close": 212.38, "volume": 1851741.0}, {"date": "2022-04-06", "close": 212.48, "volume": 1389098.0}, {"date": "2022-04-07", "close": 212.58, "volume": 1513185.0}, {"date": "2022-04-08", "close": 216.15, "volume": 1449983.0}, {"date": "2022-04-11", "close": 215.26, "volume": 1139996.0}, {"date": "2022-04-12", "close": 214.42, "volume": 1084191.0}, {"date": "2022-04-13", "close": 212.84, "volume": 1216304.0}, {"date": "2022-04-14", "close": 210.52, "volume": 1517007.0}, {"date": "2022-04-18", "close": 211.91, "volume": 878125.0}, {"date": "2022-04-19", "close": 209.92, "volume": 1499879.0}, {"date": "2022-04-20", "close": 212.58, "volume": 1719186.0}, {"date": "2022-04-21", "close": 211.53, "volume": 1116498.0}, {"date": "2022-04-22", "close": 206.1, "volume": 1579056.0}, {"date": "2022-04-25", "close": 207.32, "volume": 1521820.0}, {"date": "2022-04-26", "close": 203.4, "volume": 1620631.0}, {"date": "2022-04-27", "close": 210.62, "volume": 2903510.0}, {"date": "2022-04-28", "close": 211.17, "volume": 1986706.0}, {"date": "2022-04-29", "close": 206.45, "volume": 2360049.0}, {"date": "2022-05-02", "close": 205.17, "volume": 1743486.0}, {"date": "2022-05-03", "close": 207.58, "volume": 1691427.0}, {"date": "2022-05-04", "close": 213.96, "volume": 1711346.0}, {"date": "2022-05-05", "close": 208.0, "volume": 1771949.0}, {"date": "2022-05-06", "close": 209.16, "volume": 1454308.0}, {"date": "2022-05-09", "close": 205.11, "volume": 2496853.0}, {"date": "2022-05-10", "close": 204.87, "volume": 1843432.0}, {"date": "2022-05-11", "close": 204.63, "volume": 1793943.0}, {"date": "2022-05-12", "close": 205.44, "volume": 1782089.0}, {"date": "2022-05-13", "close": 206.54, "volume": 1378472.0}, {"date": "2022-05-16", "close": 208.0, "volume": 1449015.0}, {"date": "2022-05-17", "close": 212.41, "volume": 1905374.0}, {"date": "2022-05-18", "close": 207.31, "volume": 2036205.0}, {"date": "2022-05-19", "close": 203.88, "volume": 2535202.0}, {"date": "2022-05-20", "close": 204.0, "volume": 1939042.0}, {"date": "2022-05-23", "close": 207.31, "volume": 1901818.0}, {"date": "2022-05-24", "close": 208.15, "volume": 1219423.0}, {"date": "2022-05-25", "close": 207.98, "volume": 1591677.0}, {"date": "2022-05-26", "close": 207.7, "volume": 2216267.0}, {"date": "2022-05-27", "close": 210.89, "volume": 1704896.0}, {"date": "2022-05-31", "close": 211.29, "volume": 2721954.0}, {"date": "2022-06-01", "close": 208.64, "volume": 1453329.0}, {"date": "2022-06-02", "close": 209.91, "volume": 1533450.0}, {"date": "2022-06-03", "close": 208.53, "volume": 1339844.0}, {"date": "2022-06-06", "close": 212.13, "volume": 1556520.0}, {"date": "2022-06-07", "close": 213.62, "volume": 1687806.0}, {"date": "2022-06-08", "close": 210.33, "volume": 1258994.0}, {"date": "2022-06-09", "close": 206.25, "volume": 1524083.0}, {"date": "2022-06-10", "close": 201.66, "volume": 1719141.0}, {"date": "2022-06-13", "close": 197.61, "volume": 1811450.0}, {"date": "2022-06-14", "close": 197.94, "volume": 2202484.0}, {"date": "2022-06-15", "close": 199.28, "volume": 2428807.0}, {"date": "2022-06-16", "close": 189.19, "volume": 3189112.0}, {"date": "2022-06-17", "close": 189.34, "volume": 5500725.0}, {"date": "2022-06-21", "close": 189.47, "volume": 2863651.0}, {"date": "2022-06-22", "close": 189.53, "volume": 2519299.0}, {"date": "2022-06-23", "close": 186.97, "volume": 1312434.0}, {"date": "2022-06-24", "close": 194.53, "volume": 2370894.0}, {"date": "2022-06-27", "close": 194.75, "volume": 1292277.0}, {"date": "2022-06-28", "close": 194.41, "volume": 940367.0}, {"date": "2022-06-29", "close": 193.77, "volume": 963238.0}, {"date": "2022-06-30", "close": 196.58, "volume": 1471014.0}, {"date": "2022-07-01", "close": 197.92, "volume": 1470734.0}, {"date": "2022-07-05", "close": 193.14, "volume": 1392844.0}, {"date": "2022-07-06", "close": 193.72, "volume": 2024139.0}, {"date": "2022-07-07", "close": 194.62, "volume": 1302762.0}, {"date": "2022-07-08", "close": 193.07, "volume": 1148000.0}, {"date": "2022-07-11", "close": 193.56, "volume": 1342179.0}, {"date": "2022-07-12", "close": 191.9, "volume": 1457664.0}, {"date": "2022-07-13", "close": 190.04, "volume": 1650990.0}, {"date": "2022-07-14", "close": 183.32, "volume": 2024588.0}, {"date": "2022-07-15", "close": 184.19, "volume": 2722221.0}, {"date": "2022-07-18", "close": 181.18, "volume": 2430328.0}, {"date": "2022-07-19", "close": 185.72, "volume": 2341410.0}, {"date": "2022-07-20", "close": 184.7, "volume": 1970490.0}, {"date": "2022-07-21", "close": 184.01, "volume": 2187287.0}, {"date": "2022-07-22", "close": 184.13, "volume": 1451457.0}, {"date": "2022-07-25", "close": 187.21, "volume": 1791054.0}, {"date": "2022-07-26", "close": 188.28, "volume": 1790648.0}, {"date": "2022-07-27", "close": 187.0, "volume": 2804060.0}, {"date": "2022-07-28", "close": 185.38, "volume": 2458765.0}, {"date": "2022-07-29", "close": 188.64, "volume": 2379518.0}, {"date": "2022-08-01", "close": 184.98, "volume": 2266791.0}, {"date": "2022-08-02", "close": 184.34, "volume": 2267485.0}, {"date": "2022-08-03", "close": 185.7, "volume": 1671656.0}, {"date": "2022-08-04", "close": 185.09, "volume": 1387039.0}, {"date": "2022-08-05", "close": 185.32, "volume": 1282618.0}, {"date": "2022-08-08", "close": 186.56, "volume": 1439570.0}, {"date": "2022-08-09", "close": 189.71, "volume": 1556768.0}, {"date": "2022-08-10", "close": 191.6, "volume": 1176495.0}, {"date": "2022-08-11", "close": 193.81, "volume": 1427202.0}, {"date": "2022-08-12", "close": 197.55, "volume": 941980.0}, {"date": "2022-08-15", "close": 196.71, "volume": 1397662.0}, {"date": "2022-08-16", "close": 199.05, "volume": 1193232.0}, {"date": "2022-08-17", "close": 200.94, "volume": 951402.0}, {"date": "2022-08-18", "close": 202.41, "volume": 1064192.0}, {"date": "2022-08-19", "close": 200.58, "volume": 2015987.0}, {"date": "2022-08-22", "close": 197.02, "volume": 1150986.0}, {"date": "2022-08-23", "close": 196.73, "volume": 1048005.0}, {"date": "2022-08-24", "close": 196.41, "volume": 776506.0}, {"date": "2022-08-25", "close": 197.51, "volume": 708014.0}, {"date": "2022-08-26", "close": 193.51, "volume": 1130242.0}, {"date": "2022-08-29", "close": 192.16, "volume": 995923.0}, {"date": "2022-08-30", "close": 189.99, "volume": 1119783.0}, {"date": "2022-08-31", "close": 189.05, "volume": 1759726.0}, {"date": "2022-09-01", "close": 192.14, "volume": 1205513.0}, {"date": "2022-09-02", "close": 190.88, "volume": 1039484.0}, {"date": "2022-09-06", "close": 190.43, "volume": 1098699.0}, {"date": "2022-09-07", "close": 193.68, "volume": 1135507.0}, {"date": "2022-09-08", "close": 195.11, "volume": 1560387.0}, {"date": "2022-09-09", "close": 195.0, "volume": 1380700.0}, {"date": "2022-09-12", "close": 196.98, "volume": 1133041.0}, {"date": "2022-09-13", "close": 193.2, "volume": 1394800.0}, {"date": "2022-09-14", "close": 193.26, "volume": 1667491.0}, {"date": "2022-09-15", "close": 192.16, "volume": 1476655.0}, {"date": "2022-09-16", "close": 189.25, "volume": 3844914.0}, {"date": "2022-09-19", "close": 191.88, "volume": 1205770.0}, {"date": "2022-09-20", "close": 187.58, "volume": 1802903.0}, {"date": "2022-09-21", "close": 182.47, "volume": 1325869.0}, {"date": "2022-09-22", "close": 181.49, "volume": 1775846.0}, {"date": "2022-09-23", "close": 180.29, "volume": 1880027.0}, {"date": "2022-09-26", "close": 174.74, "volume": 1880796.0}, {"date": "2022-09-27", "close": 178.14, "volume": 2213809.0}, {"date": "2022-09-28", "close": 180.32, "volume": 1743513.0}, {"date": "2022-09-29", "close": 183.78, "volume": 2247687.0}, {"date": "2022-09-30", "close": 181.88, "volume": 1915950.0}, {"date": "2022-10-03", "close": 187.1, "volume": 1359030.0}, {"date": "2022-10-04", "close": 192.76, "volume": 1592804.0}, {"date": "2022-10-05", "close": 190.63, "volume": 987082.0}, {"date": "2022-10-06", "close": 188.82, "volume": 1006421.0}, {"date": "2022-10-07", "close": 184.68, "volume": 1271495.0}, {"date": "2022-10-10", "close": 184.92, "volume": 1292045.0}, {"date": "2022-10-11", "close": 185.7, "volume": 1175275.0}, {"date": "2022-10-12", "close": 185.0, "volume": 1405999.0}, {"date": "2022-10-13", "close": 193.73, "volume": 1557622.0}, {"date": "2022-10-14", "close": 188.77, "volume": 2065646.0}, {"date": "2022-10-17", "close": 192.69, "volume": 1610132.0}, {"date": "2022-10-18", "close": 194.65, "volume": 1148375.0}, {"date": "2022-10-19", "close": 195.98, "volume": 1415795.0}, {"date": "2022-10-20", "close": 192.21, "volume": 1670209.0}, {"date": "2022-10-21", "close": 197.79, "volume": 1529012.0}, {"date": "2022-10-24", "close": 203.38, "volume": 2022963.0}, {"date": "2022-10-25", "close": 201.43, "volume": 1968004.0}, {"date": "2022-10-26", "close": 204.15, "volume": 2151519.0}, {"date": "2022-10-27", "close": 207.53, "volume": 2061334.0}, {"date": "2022-10-28", "close": 214.5, "volume": 1850329.0}, {"date": "2022-10-31", "close": 214.89, "volume": 2559633.0}, {"date": "2022-11-01", "close": 213.48, "volume": 2298279.0}, {"date": "2022-11-02", "close": 210.54, "volume": 2227197.0}, {"date": "2022-11-03", "close": 209.64, "volume": 1561840.0}, {"date": "2022-11-04", "close": 209.16, "volume": 1864177.0}, {"date": "2022-11-07", "close": 212.09, "volume": 2389395.0}, {"date": "2022-11-08", "close": 212.41, "volume": 1384380.0}, {"date": "2022-11-09", "close": 210.12, "volume": 1544139.0}, {"date": "2022-11-10", "close": 211.91, "volume": 2436597.0}, {"date": "2022-11-11", "close": 206.26, "volume": 2620251.0}, {"date": "2022-11-14", "close": 205.1, "volume": 1555637.0}, {"date": "2022-11-15", "close": 206.63, "volume": 1439755.0}, {"date": "2022-11-16", "close": 207.28, "volume": 1144062.0}, {"date": "2022-11-17", "close": 209.04, "volume": 854244.0}, {"date": "2022-11-18", "close": 210.14, "volume": 1444174.0}, {"date": "2022-11-21", "close": 210.38, "volume": 963048.0}, {"date": "2022-11-22", "close": 213.02, "volume": 1302892.0}, {"date": "2022-11-23", "close": 214.15, "volume": 1396293.0}, {"date": "2022-11-25", "close": 216.23, "volume": 639352.0}, {"date": "2022-11-28", "close": 215.4, "volume": 2027622.0}, {"date": "2022-11-29", "close": 216.68, "volume": 1270765.0}, {"date": "2022-11-30", "close": 219.59, "volume": 3612517.0}, {"date": "2022-12-01", "close": 218.32, "volume": 1746102.0}, {"date": "2022-12-02", "close": 219.16, "volume": 1109669.0}, {"date": "2022-12-05", "close": 215.43, "volume": 2214621.0}, {"date": "2022-12-06", "close": 217.63, "volume": 1496710.0}, {"date": "2022-12-07", "close": 217.6, "volume": 1762391.0}, {"date": "2022-12-08", "close": 219.18, "volume": 1651593.0}, {"date": "2022-12-09", "close": 217.33, "volume": 1356915.0}, {"date": "2022-12-12", "close": 217.53, "volume": 1327058.0}, {"date": "2022-12-13", "close": 217.04, "volume": 2063509.0}, {"date": "2022-12-14", "close": 216.82, "volume": 1656495.0}, {"date": "2022-12-15", "close": 212.77, "volume": 3117356.0}, {"date": "2022-12-16", "close": 211.68, "volume": 3937119.0}, {"date": "2022-12-19", "close": 211.96, "volume": 1156708.0}, {"date": "2022-12-20", "close": 214.7, "volume": 1333541.0}, {"date": "2022-12-21", "close": 218.76, "volume": 1275675.0}, {"date": "2022-12-22", "close": 217.39, "volume": 1199031.0}, {"date": "2022-12-23", "close": 219.65, "volume": 847974.0}, {"date": "2022-12-27", "close": 220.9, "volume": 1468676.0}, {"date": "2022-12-28", "close": 219.82, "volume": 1370550.0}, {"date": "2022-12-29", "close": 222.08, "volume": 1268519.0}, {"date": "2022-12-30", "close": 220.6, "volume": 1227316.0}, {"date": "2023-01-03", "close": 220.77, "volume": 1804374.0}, {"date": "2023-01-04", "close": 224.4, "volume": 1856915.0}, {"date": "2023-01-05", "close": 223.56, "volume": 1542480.0}, {"date": "2023-01-06", "close": 228.86, "volume": 1815433.0}, {"date": "2023-01-09", "close": 223.51, "volume": 1778543.0}, {"date": "2023-01-10", "close": 224.77, "volume": 1189173.0}, {"date": "2023-01-11", "close": 224.61, "volume": 1480583.0}, {"date": "2023-01-12", "close": 225.6, "volume": 1026221.0}, {"date": "2023-01-13", "close": 227.19, "volume": 1081202.0}, {"date": "2023-01-17", "close": 224.63, "volume": 2367083.0}, {"date": "2023-01-18", "close": 220.57, "volume": 1439088.0}, {"date": "2023-01-19", "close": 219.25, "volume": 1530235.0}, {"date": "2023-01-20", "close": 220.43, "volume": 1464747.0}, {"date": "2023-01-23", "close": 223.59, "volume": 1754718.0}, {"date": "2023-01-24", "close": 228.35, "volume": 1532968.0}, {"date": "2023-01-25", "close": 229.77, "volume": 1640183.0}, {"date": "2023-01-26", "close": 231.11, "volume": 1054404.0}, {"date": "2023-01-27", "close": 227.33, "volume": 1493635.0}, {"date": "2023-01-30", "close": 226.07, "volume": 1711596.0}, {"date": "2023-01-31", "close": 227.49, "volume": 2385676.0}, {"date": "2023-02-01", "close": 213.44, "volume": 3971257.0}, {"date": "2023-02-02", "close": 210.17, "volume": 4027595.0}, {"date": "2023-02-03", "close": 209.84, "volume": 2874332.0}, {"date": "2023-02-06", "close": 213.85, "volume": 2194443.0}, {"date": "2023-02-07", "close": 215.15, "volume": 1760475.0}, {"date": "2023-02-08", "close": 215.35, "volume": 2287163.0}, {"date": "2023-02-09", "close": 213.41, "volume": 1775397.0}, {"date": "2023-02-10", "close": 214.69, "volume": 1749309.0}, {"date": "2023-02-13", "close": 215.5, "volume": 1500065.0}, {"date": "2023-02-14", "close": 213.32, "volume": 1596219.0}, {"date": "2023-02-15", "close": 212.95, "volume": 1598766.0}, {"date": "2023-02-16", "close": 210.26, "volume": 1415921.0}, {"date": "2023-02-17", "close": 210.61, "volume": 1689469.0}, {"date": "2023-02-21", "close": 208.77, "volume": 1595604.0}, {"date": "2023-02-22", "close": 209.86, "volume": 1191119.0}, {"date": "2023-02-23", "close": 208.6, "volume": 1278827.0}, {"date": "2023-02-24", "close": 210.91, "volume": 1996058.0}, {"date": "2023-02-27", "close": 211.68, "volume": 2550015.0}, {"date": "2023-02-28", "close": 211.02, "volume": 2017643.0}, {"date": "2023-03-01", "close": 209.5, "volume": 1862096.0}, {"date": "2023-03-02", "close": 208.4, "volume": 1509722.0}, {"date": "2023-03-03", "close": 207.1, "volume": 1917384.0}, {"date": "2023-03-06", "close": 208.06, "volume": 2481766.0}, {"date": "2023-03-07", "close": 206.8, "volume": 1367820.0}, {"date": "2023-03-08", "close": 203.37, "volume": 1286412.0}, {"date": "2023-03-09", "close": 198.87, "volume": 1520740.0}, {"date": "2023-03-10", "close": 198.4, "volume": 2483875.0}, {"date": "2023-03-13", "close": 191.98, "volume": 2254126.0}, {"date": "2023-03-14", "close": 194.01, "volume": 2953558.0}, {"date": "2023-03-15", "close": 187.4, "volume": 2654367.0}, {"date": "2023-03-16", "close": 191.86, "volume": 2403430.0}, {"date": "2023-03-17", "close": 186.8, "volume": 4798586.0}, {"date": "2023-03-20", "close": 189.59, "volume": 2301505.0}, {"date": "2023-03-21", "close": 194.29, "volume": 2260175.0}, {"date": "2023-03-22", "close": 190.04, "volume": 1406704.0}, {"date": "2023-03-23", "close": 186.01, "volume": 1763118.0}, {"date": "2023-03-24", "close": 186.55, "volume": 1855102.0}, {"date": "2023-03-27", "close": 188.92, "volume": 1975506.0}, {"date": "2023-03-28", "close": 189.56, "volume": 1316802.0}, {"date": "2023-03-29", "close": 193.26, "volume": 1633754.0}, {"date": "2023-03-30", "close": 193.42, "volume": 996687.0}, {"date": "2023-03-31", "close": 194.18, "volume": 1989196.0}, {"date": "2023-04-03", "close": 196.68, "volume": 1802916.0}, {"date": "2023-04-04", "close": 195.46, "volume": 1110733.0}, {"date": "2023-04-05", "close": 195.99, "volume": 1227351.0}, {"date": "2023-04-06", "close": 196.8, "volume": 1248251.0}, {"date": "2023-04-10", "close": 196.03, "volume": 946195.0}, {"date": "2023-04-11", "close": 198.08, "volume": 1631484.0}, {"date": "2023-04-12", "close": 199.23, "volume": 1507990.0}, {"date": "2023-04-13", "close": 200.12, "volume": 1218748.0}, {"date": "2023-04-14", "close": 195.78, "volume": 1415104.0}, {"date": "2023-04-17", "close": 198.21, "volume": 2182957.0}, {"date": "2023-04-18", "close": 201.69, "volume": 1867710.0}, {"date": "2023-04-19", "close": 204.5, "volume": 1620050.0}, {"date": "2023-04-20", "close": 203.96, "volume": 1271826.0}, {"date": "2023-04-21", "close": 201.19, "volume": 1812870.0}, {"date": "2023-04-24", "close": 200.57, "volume": 995117.0}, {"date": "2023-04-25", "close": 201.18, "volume": 1513890.0}, {"date": "2023-04-26", "close": 198.37, "volume": 2219572.0}, {"date": "2023-04-27", "close": 199.03, "volume": 2089589.0}, {"date": "2023-04-28", "close": 201.56, "volume": 2035412.0}, {"date": "2023-05-01", "close": 202.14, "volume": 1264347.0}, {"date": "2023-05-02", "close": 200.5, "volume": 1708257.0}, {"date": "2023-05-03", "close": 197.78, "volume": 1283621.0}, {"date": "2023-05-04", "close": 195.47, "volume": 1346002.0}, {"date": "2023-05-05", "close": 198.93, "volume": 1395798.0}, {"date": "2023-05-08", "close": 199.66, "volume": 1332397.0}, {"date": "2023-05-09", "close": 201.48, "volume": 1131247.0}, {"date": "2023-05-10", "close": 200.47, "volume": 1001664.0}, {"date": "2023-05-11", "close": 201.39, "volume": 1746514.0}, {"date": "2023-05-12", "close": 200.27, "volume": 932689.0}, {"date": "2023-05-15", "close": 200.05, "volume": 995320.0}, {"date": "2023-05-16", "close": 199.6, "volume": 1220219.0}, {"date": "2023-05-17", "close": 198.93, "volume": 1386523.0}, {"date": "2023-05-18", "close": 200.64, "volume": 1504595.0}, {"date": "2023-05-19", "close": 201.18, "volume": 1670442.0}, {"date": "2023-05-22", "close": 198.2, "volume": 1952856.0}, {"date": "2023-05-23", "close": 196.44, "volume": 1568472.0}, {"date": "2023-05-24", "close": 194.07, "volume": 1784883.0}, {"date": "2023-05-25", "close": 190.59, "volume": 2243367.0}, {"date": "2023-05-26", "close": 190.09, "volume": 2618228.0}, {"date": "2023-05-30", "close": 190.1, "volume": 1288390.0}, {"date": "2023-05-31", "close": 185.8, "volume": 5838756.0}, {"date": "2023-06-01", "close": 187.7, "volume": 1560531.0}, {"date": "2023-06-02", "close": 192.36, "volume": 1683483.0}, {"date": "2023-06-05", "close": 191.32, "volume": 1214491.0}, {"date": "2023-06-06", "close": 191.62, "volume": 1943731.0}, {"date": "2023-06-07", "close": 192.59, "volume": 1570553.0}, {"date": "2023-06-08", "close": 191.6, "volume": 1917114.0}, {"date": "2023-06-09", "close": 191.15, "volume": 2500498.0}, {"date": "2023-06-12", "close": 190.55, "volume": 1949654.0}, {"date": "2023-06-13", "close": 191.89, "volume": 2551226.0}, {"date": "2023-06-14", "close": 188.84, "volume": 2652773.0}, {"date": "2023-06-15", "close": 191.26, "volume": 2631689.0}, {"date": "2023-06-16", "close": 194.94, "volume": 3378583.0}, {"date": "2023-06-20", "close": 193.27, "volume": 2321036.0}, {"date": "2023-06-21", "close": 193.92, "volume": 1656316.0}, {"date": "2023-06-22", "close": 195.14, "volume": 1493631.0}, {"date": "2023-06-23", "close": 193.24, "volume": 2067282.0}, {"date": "2023-06-26", "close": 190.78, "volume": 1649204.0}, {"date": "2023-06-27", "close": 189.75, "volume": 1666699.0}, {"date": "2023-06-28", "close": 184.92, "volume": 2679964.0}, {"date": "2023-06-29", "close": 189.1, "volume": 2016172.0}, {"date": "2023-06-30", "close": 192.56, "volume": 2117937.0}, {"date": "2023-07-03", "close": 192.3, "volume": 499430.0}, {"date": "2023-07-05", "close": 191.12, "volume": 1095419.0}, {"date": "2023-07-06", "close": 192.21, "volume": 1353370.0}, {"date": "2023-07-07", "close": 191.53, "volume": 1733978.0}, {"date": "2023-07-10", "close": 188.09, "volume": 1253912.0}, {"date": "2023-07-11", "close": 192.11, "volume": 1380359.0}, {"date": "2023-07-12", "close": 190.28, "volume": 2024224.0}, {"date": "2023-07-13", "close": 190.0, "volume": 1657214.0}, {"date": "2023-07-14", "close": 188.33, "volume": 2514283.0}, {"date": "2023-07-17", "close": 191.67, "volume": 1740056.0}, {"date": "2023-07-18", "close": 193.0, "volume": 1998539.0}, {"date": "2023-07-19", "close": 193.19, "volume": 1909907.0}, {"date": "2023-07-20", "close": 199.39, "volume": 2655417.0}, {"date": "2023-07-21", "close": 199.81, "volume": 1804854.0}, {"date": "2023-07-24", "close": 200.54, "volume": 1579116.0}, {"date": "2023-07-25", "close": 195.52, "volume": 1906426.0}, {"date": "2023-07-26", "close": 205.89, "volume": 2890947.0}, {"date": "2023-07-27", "close": 211.2, "volume": 4022359.0}, {"date": "2023-07-28", "close": 205.98, "volume": 2260175.0}, {"date": "2023-07-31", "close": 204.41, "volume": 2164236.0}, {"date": "2023-08-01", "close": 203.22, "volume": 1241624.0}, {"date": "2023-08-02", "close": 205.55, "volume": 1564089.0}, {"date": "2023-08-03", "close": 202.9, "volume": 1485981.0}, {"date": "2023-08-04", "close": 200.92, "volume": 1489124.0}, {"date": "2023-08-07", "close": 203.02, "volume": 1317956.0}, {"date": "2023-08-08", "close": 201.08, "volume": 1571447.0}, {"date": "2023-08-09", "close": 201.0, "volume": 1654875.0}, {"date": "2023-08-10", "close": 201.61, "volume": 1717124.0}, {"date": "2023-08-11", "close": 201.77, "volume": 1328195.0}, {"date": "2023-08-14", "close": 201.67, "volume": 1891162.0}, {"date": "2023-08-15", "close": 199.37, "volume": 1321610.0}, {"date": "2023-08-16", "close": 202.03, "volume": 1444176.0}, {"date": "2023-08-17", "close": 200.04, "volume": 1550814.0}, {"date": "2023-08-18", "close": 199.9, "volume": 1303791.0}, {"date": "2023-08-21", "close": 200.05, "volume": 1965207.0}, {"date": "2023-08-22", "close": 199.1, "volume": 1254611.0}, {"date": "2023-08-23", "close": 201.28, "volume": 1391006.0}, {"date": "2023-08-24", "close": 201.17, "volume": 922331.0}, {"date": "2023-08-25", "close": 201.63, "volume": 1228391.0}, {"date": "2023-08-28", "close": 200.77, "volume": 1147823.0}, {"date": "2023-08-29", "close": 201.93, "volume": 1138572.0}, {"date": "2023-08-30", "close": 201.76, "volume": 1392026.0}, {"date": "2023-08-31", "close": 200.87, "volume": 1763186.0}, {"date": "2023-09-01", "close": 203.29, "volume": 1247613.0}, {"date": "2023-09-05", "close": 200.06, "volume": 1787130.0}, {"date": "2023-09-06", "close": 201.94, "volume": 1736320.0}, {"date": "2023-09-07", "close": 204.02, "volume": 1662489.0}, {"date": "2023-09-08", "close": 204.67, "volume": 1779131.0}, {"date": "2023-09-11", "close": 206.35, "volume": 1257154.0}, {"date": "2023-09-12", "close": 208.29, "volume": 1581008.0}, {"date": "2023-09-13", "close": 209.87, "volume": 1637706.0}, {"date": "2023-09-14", "close": 211.98, "volume": 1883289.0}, {"date": "2023-09-15", "close": 212.2, "volume": 3846048.0}, {"date": "2023-09-18", "close": 214.11, "volume": 1565377.0}, {"date": "2023-09-19", "close": 214.27, "volume": 1936588.0}, {"date": "2023-09-20", "close": 213.76, "volume": 2128237.0}, {"date": "2023-09-21", "close": 212.49, "volume": 1465203.0}, {"date": "2023-09-22", "close": 213.08, "volume": 1232976.0}, {"date": "2023-09-25", "close": 212.23, "volume": 1029372.0}, {"date": "2023-09-26", "close": 211.97, "volume": 1361209.0}, {"date": "2023-09-27", "close": 211.63, "volume": 1551405.0}, {"date": "2023-09-28", "close": 212.27, "volume": 1058700.0}, {"date": "2023-09-29", "close": 208.18, "volume": 1716304.0}, {"date": "2023-10-02", "close": 206.4, "volume": 1479656.0}, {"date": "2023-10-03", "close": 204.91, "volume": 1483495.0}, {"date": "2023-10-04", "close": 207.67, "volume": 1788359.0}, {"date": "2023-10-05", "close": 210.76, "volume": 1619933.0}, {"date": "2023-10-06", "close": 209.55, "volume": 1466816.0}, {"date": "2023-10-09", "close": 210.49, "volume": 1233570.0}, {"date": "2023-10-10", "close": 209.67, "volume": 1526246.0}, {"date": "2023-10-11", "close": 210.18, "volume": 1759599.0}, {"date": "2023-10-12", "close": 209.34, "volume": 1450734.0}, {"date": "2023-10-13", "close": 210.94, "volume": 1601156.0}, {"date": "2023-10-16", "close": 214.02, "volume": 1286395.0}, {"date": "2023-10-17", "close": 216.13, "volume": 1120565.0}, {"date": "2023-10-18", "close": 215.16, "volume": 1672606.0}, {"date": "2023-10-19", "close": 210.55, "volume": 1818839.0}, {"date": "2023-10-20", "close": 207.99, "volume": 1371966.0}, {"date": "2023-10-23", "close": 206.52, "volume": 1366270.0}, {"date": "2023-10-24", "close": 211.44, "volume": 2495615.0}, {"date": "2023-10-25", "close": 215.65, "volume": 2927826.0}, {"date": "2023-10-26", "close": 213.09, "volume": 2522149.0}, {"date": "2023-10-27", "close": 208.55, "volume": 1881039.0}, {"date": "2023-10-30", "close": 213.7, "volume": 2457674.0}, {"date": "2023-10-31", "close": 214.62, "volume": 3328182.0}, {"date": "2023-11-01", "close": 220.31, "volume": 2233071.0}, {"date": "2023-11-02", "close": 218.6, "volume": 3388567.0}, {"date": "2023-11-03", "close": 218.79, "volume": 2010058.0}, {"date": "2023-11-06", "close": 219.55, "volume": 1409476.0}, {"date": "2023-11-07", "close": 218.94, "volume": 1200502.0}, {"date": "2023-11-08", "close": 219.01, "volume": 1279534.0}, {"date": "2023-11-09", "close": 218.83, "volume": 1529555.0}, {"date": "2023-11-10", "close": 222.44, "volume": 2492245.0}, {"date": "2023-11-13", "close": 222.0, "volume": 1351521.0}, {"date": "2023-11-14", "close": 219.55, "volume": 2597752.0}, {"date": "2023-11-15", "close": 218.22, "volume": 2424967.0}, {"date": "2023-11-16", "close": 222.0, "volume": 1680294.0}, {"date": "2023-11-17", "close": 222.63, "volume": 1503627.0}, {"date": "2023-11-20", "close": 223.16, "volume": 1406639.0}, {"date": "2023-11-21", "close": 225.29, "volume": 1366344.0}, {"date": "2023-11-22", "close": 226.67, "volume": 1302860.0}, {"date": "2023-11-24", "close": 227.04, "volume": 782510.0}, {"date": "2023-11-27", "close": 228.35, "volume": 1373596.0}, {"date": "2023-11-28", "close": 224.99, "volume": 1374545.0}, {"date": "2023-11-29", "close": 225.08, "volume": 2326602.0}, {"date": "2023-11-30", "close": 229.43, "volume": 5225942.0}, {"date": "2023-12-01", "close": 228.66, "volume": 1576029.0}, {"date": "2023-12-04", "close": 228.12, "volume": 2164584.0}, {"date": "2023-12-05", "close": 226.88, "volume": 1636997.0}, {"date": "2023-12-06", "close": 224.29, "volume": 1842897.0}, {"date": "2023-12-07", "close": 223.13, "volume": 2204617.0}, {"date": "2023-12-08", "close": 222.91, "volume": 2550887.0}, {"date": "2023-12-11", "close": 224.47, "volume": 2119082.0}, {"date": "2023-12-12", "close": 227.07, "volume": 1795120.0}, {"date": "2023-12-13", "close": 226.11, "volume": 2338590.0}, {"date": "2023-12-14", "close": 220.51, "volume": 4839734.0}, {"date": "2023-12-15", "close": 220.07, "volume": 5574733.0}, {"date": "2023-12-18", "close": 220.31, "volume": 1492197.0}, {"date": "2023-12-19", "close": 221.81, "volume": 1853970.0}, {"date": "2023-12-20", "close": 218.81, "volume": 1672165.0}, {"date": "2023-12-21", "close": 220.02, "volume": 1572713.0}, {"date": "2023-12-22", "close": 220.77, "volume": 1004514.0}, {"date": "2023-12-26", "close": 222.07, "volume": 1134221.0}, {"date": "2023-12-27", "close": 222.69, "volume": 1009359.0}, {"date": "2023-12-28", "close": 224.43, "volume": 1327419.0}, {"date": "2023-12-29", "close": 226.0, "volume": 1671583.0}, {"date": "2024-01-02", "close": 227.35, "volume": 2399274.0}, {"date": "2024-01-03", "close": 226.41, "volume": 1811068.0}, {"date": "2024-01-04", "close": 227.3, "volume": 1583893.0}, {"date": "2024-01-05", "close": 227.7, "volume": 1439229.0}, {"date": "2024-01-08", "close": 226.2, "volume": 1535483.0}, {"date": "2024-01-09", "close": 225.31, "volume": 1293274.0}, {"date": "2024-01-10", "close": 225.25, "volume": 1716775.0}, {"date": "2024-01-11", "close": 227.71, "volume": 1555151.0}, {"date": "2024-01-12", "close": 227.55, "volume": 1446753.0}, {"date": "2024-01-16", "close": 227.73, "volume": 1654967.0}, {"date": "2024-01-17", "close": 228.25, "volume": 2164460.0}, {"date": "2024-01-18", "close": 230.03, "volume": 1280503.0}, {"date": "2024-01-19", "close": 237.32, "volume": 3549648.0}, {"date": "2024-01-22", "close": 239.0, "volume": 2550348.0}, {"date": "2024-01-23", "close": 240.35, "volume": 2228636.0}, {"date": "2024-01-24", "close": 241.58, "volume": 2474978.0}, {"date": "2024-01-25", "close": 241.21, "volume": 2020117.0}, {"date": "2024-01-26", "close": 241.24, "volume": 1764062.0}, {"date": "2024-01-29", "close": 242.77, "volume": 1738634.0}, {"date": "2024-01-30", "close": 243.17, "volume": 2641242.0}, {"date": "2024-01-31", "close": 245.0, "volume": 3530914.0}, {"date": "2024-02-01", "close": 244.95, "volume": 2030001.0}, {"date": "2024-02-02", "close": 246.69, "volume": 2094598.0}, {"date": "2024-02-05", "close": 249.25, "volume": 2139030.0}, {"date": "2024-02-06", "close": 247.67, "volume": 1425915.0}, {"date": "2024-02-07", "close": 246.89, "volume": 1982498.0}, {"date": "2024-02-08", "close": 244.34, "volume": 1630712.0}, {"date": "2024-02-09", "close": 247.21, "volume": 1471276.0}, {"date": "2024-02-12", "close": 248.01, "volume": 1234657.0}, {"date": "2024-02-13", "close": 246.82, "volume": 1505029.0}, {"date": "2024-02-14", "close": 248.12, "volume": 2054293.0}, {"date": "2024-02-15", "close": 251.06, "volume": 1447943.0}, {"date": "2024-02-16", "close": 250.9, "volume": 1329466.0}, {"date": "2024-02-20", "close": 250.51, "volume": 1248297.0}, {"date": "2024-02-21", "close": 251.96, "volume": 992002.0}, {"date": "2024-02-22", "close": 255.44, "volume": 1233455.0}, {"date": "2024-02-23", "close": 256.01, "volume": 1153051.0}, {"date": "2024-02-26", "close": 254.84, "volume": 1251802.0}, {"date": "2024-02-27", "close": 254.87, "volume": 959064.0}, {"date": "2024-02-28", "close": 253.58, "volume": 1429924.0}, {"date": "2024-02-29", "close": 251.67, "volume": 2396962.0}, {"date": "2024-03-01", "close": 250.62, "volume": 1634571.0}, {"date": "2024-03-04", "close": 248.26, "volume": 2003709.0}, {"date": "2024-03-05", "close": 249.36, "volume": 1440074.0}, {"date": "2024-03-06", "close": 250.55, "volume": 1774388.0}, {"date": "2024-03-07", "close": 248.82, "volume": 1720581.0}, {"date": "2024-03-08", "close": 248.81, "volume": 1339200.0}, {"date": "2024-03-11", "close": 255.0, "volume": 2152813.0}, {"date": "2024-03-12", "close": 257.75, "volume": 1938480.0}, {"date": "2024-03-13", "close": 260.21, "volume": 1672128.0}, {"date": "2024-03-14", "close": 257.63, "volume": 1505368.0}, {"date": "2024-03-15", "close": 256.29, "volume": 3390965.0}, {"date": "2024-03-18", "close": 257.64, "volume": 1267405.0}, {"date": "2024-03-19", "close": 258.48, "volume": 1611208.0}, {"date": "2024-03-20", "close": 258.51, "volume": 1774773.0}, {"date": "2024-03-21", "close": 256.31, "volume": 2748117.0}, {"date": "2024-03-22", "close": 255.51, "volume": 1198170.0}, {"date": "2024-03-25", "close": 255.61, "volume": 1332261.0}, {"date": "2024-03-26", "close": 256.08, "volume": 2359151.0}, {"date": "2024-03-27", "close": 258.5, "volume": 1493616.0}, {"date": "2024-03-28", "close": 259.13, "volume": 1878945.0}, {"date": "2024-04-01", "close": 257.4, "volume": 753394.0}, {"date": "2024-04-02", "close": 256.34, "volume": 928934.0}, {"date": "2024-04-03", "close": 254.79, "volume": 1102234.0}, {"date": "2024-04-04", "close": 252.23, "volume": 1331062.0}, {"date": "2024-04-05", "close": 252.9, "volume": 1266199.0}, {"date": "2024-04-08", "close": 253.16, "volume": 1271195.0}, {"date": "2024-04-09", "close": 248.03, "volume": 1424989.0}, {"date": "2024-04-10", "close": 248.0, "volume": 1341587.0}, {"date": "2024-04-11", "close": 244.53, "volume": 2163845.0}, {"date": "2024-04-12", "close": 245.81, "volume": 1506616.0}, {"date": "2024-04-15", "close": 244.44, "volume": 1478705.0}, {"date": "2024-04-16", "close": 245.21, "volume": 1257334.0}, {"date": "2024-04-17", "close": 243.53, "volume": 1797251.0}, {"date": "2024-04-18", "close": 245.39, "volume": 1565896.0}, {"date": "2024-04-19", "close": 250.21, "volume": 2573609.0}, {"date": "2024-04-22", "close": 251.5, "volume": 1639071.0}, {"date": "2024-04-23", "close": 249.88, "volume": 1917348.0}, {"date": "2024-04-24", "close": 243.01, "volume": 3228930.0}, {"date": "2024-04-25", "close": 245.96, "volume": 1920486.0}, {"date": "2024-04-26", "close": 245.45, "volume": 1565900.0}, {"date": "2024-04-29", "close": 249.22, "volume": 2218382.0}, {"date": "2024-04-30", "close": 248.64, "volume": 1862883.0}, {"date": "2024-05-01", "close": 249.93, "volume": 1158352.0}, {"date": "2024-05-02", "close": 250.25, "volume": 1588660.0}, {"date": "2024-05-03", "close": 248.54, "volume": 1444710.0}, {"date": "2024-05-06", "close": 252.05, "volume": 761851.0}, {"date": "2024-05-07", "close": 251.95, "volume": 1223574.0}, {"date": "2024-05-08", "close": 251.63, "volume": 1398939.0}, {"date": "2024-05-09", "close": 254.04, "volume": 1128932.0}, {"date": "2024-05-10", "close": 254.84, "volume": 660235.0}, {"date": "2024-05-13", "close": 254.54, "volume": 1001908.0}, {"date": "2024-05-14", "close": 253.16, "volume": 1163757.0}, {"date": "2024-05-15", "close": 252.97, "volume": 1116093.0}, {"date": "2024-05-16", "close": 264.88, "volume": 4866814.0}, {"date": "2024-05-17", "close": 274.28, "volume": 4303251.0}, {"date": "2024-05-20", "close": 264.14, "volume": 2071189.0}, {"date": "2024-05-21", "close": 265.0, "volume": 1413068.0}, {"date": "2024-05-22", "close": 267.44, "volume": 1687282.0}, {"date": "2024-05-23", "close": 263.08, "volume": 1404037.0}, {"date": "2024-05-24", "close": 264.76, "volume": 862636.0}, {"date": "2024-05-28", "close": 262.64, "volume": 1300123.0}, {"date": "2024-05-29", "close": 261.53, "volume": 1330062.0}, {"date": "2024-05-30", "close": 265.15, "volume": 1349559.0}, {"date": "2024-05-31", "close": 270.82, "volume": 3170591.0}, {"date": "2024-06-03", "close": 266.64, "volume": 1108108.0}, {"date": "2024-06-04", "close": 264.81, "volume": 1385771.0}, {"date": "2024-06-05", "close": 264.14, "volume": 856608.0}, {"date": "2024-06-06", "close": 263.75, "volume": 1106763.0}, {"date": "2024-06-07", "close": 267.22, "volume": 1523806.0}, {"date": "2024-06-10", "close": 267.69, "volume": 2052766.0}, {"date": "2024-06-11", "close": 263.92, "volume": 1615861.0}, {"date": "2024-06-12", "close": 263.04, "volume": 1099397.0}, {"date": "2024-06-13", "close": 263.21, "volume": 1538351.0}, {"date": "2024-06-14", "close": 259.46, "volume": 1351637.0}, {"date": "2024-06-17", "close": 260.72, "volume": 1269062.0}, {"date": "2024-06-18", "close": 263.03, "volume": 1445357.0}, {"date": "2024-06-20", "close": 266.48, "volume": 1386717.0}, {"date": "2024-06-21", "close": 264.6, "volume": 2452670.0}, {"date": "2024-06-24", "close": 266.12, "volume": 989045.0}, {"date": "2024-06-25", "close": 263.29, "volume": 898318.0}, {"date": "2024-06-26", "close": 260.01, "volume": 1314702.0}, {"date": "2024-06-27", "close": 262.03, "volume": 942032.0}, {"date": "2024-06-28", "close": 255.08, "volume": 2794049.0}, {"date": "2024-07-01", "close": 254.82, "volume": 1205158.0}, {"date": "2024-07-02", "close": 255.57, "volume": 1111683.0}, {"date": "2024-07-03", "close": 254.08, "volume": 735112.0}, {"date": "2024-07-05", "close": 252.51, "volume": 1235632.0}, {"date": "2024-07-08", "close": 252.99, "volume": 1033633.0}, {"date": "2024-07-09", "close": 253.34, "volume": 1072325.0}, {"date": "2024-07-10", "close": 256.32, "volume": 1037329.0}, {"date": "2024-07-11", "close": 257.99, "volume": 1520662.0}, {"date": "2024-07-12", "close": 258.34, "volume": 1303844.0}, {"date": "2024-07-15", "close": 260.2, "volume": 943797.0}, {"date": "2024-07-16", "close": 261.65, "volume": 1235873.0}, {"date": "2024-07-17", "close": 267.47, "volume": 1976009.0}, {"date": "2024-07-18", "close": 267.67, "volume": 2055185.0}, {"date": "2024-07-19", "close": 259.88, "volume": 2759519.0}, {"date": "2024-07-22", "close": 262.01, "volume": 1307341.0}, {"date": "2024-07-23", "close": 263.25, "volume": 1307831.0}, {"date": "2024-07-24", "close": 260.04, "volume": 1940348.0}, {"date": "2024-07-25", "close": 261.61, "volume": 1422459.0}, {"date": "2024-07-26", "close": 270.06, "volume": 1653253.0}, {"date": "2024-07-29", "close": 271.7, "volume": 1017460.0}, {"date": "2024-07-30", "close": 276.66, "volume": 1741424.0}, {"date": "2024-07-31", "close": 275.66, "volume": 1629350.0}, {"date": "2024-08-01", "close": 271.95, "volume": 1079417.0}, {"date": "2024-08-02", "close": 271.32, "volume": 1279138.0}, {"date": "2024-08-05", "close": 269.32, "volume": 4310763.0}, {"date": "2024-08-06", "close": 265.18, "volume": 2104339.0}, {"date": "2024-08-07", "close": 265.71, "volume": 1863237.0}, {"date": "2024-08-08", "close": 269.22, "volume": 953966.0}, {"date": "2024-08-09", "close": 270.26, "volume": 958866.0}, {"date": "2024-08-12", "close": 268.0, "volume": 958886.0}, {"date": "2024-08-13", "close": 267.82, "volume": 1345332.0}, {"date": "2024-08-14", "close": 272.37, "volume": 1241686.0}, {"date": "2024-08-15", "close": 272.64, "volume": 1300888.0}, {"date": "2024-08-16", "close": 273.41, "volume": 1077087.0}, {"date": "2024-08-19", "close": 274.03, "volume": 931229.0}, {"date": "2024-08-20", "close": 272.03, "volume": 703613.0}, {"date": "2024-08-21", "close": 272.07, "volume": 881954.0}, {"date": "2024-08-22", "close": 272.85, "volume": 933770.0}, {"date": "2024-08-23", "close": 276.1, "volume": 1325683.0}, {"date": "2024-08-26", "close": 275.63, "volume": 692960.0}, {"date": "2024-08-27", "close": 277.21, "volume": 796143.0}, {"date": "2024-08-28", "close": 278.71, "volume": 1089208.0}, {"date": "2024-08-29", "close": 281.98, "volume": 1276540.0}, {"date": "2024-08-30", "close": 284.18, "volume": 2343571.0}, {"date": "2024-09-03", "close": 286.7, "volume": 1843076.0}, {"date": "2024-09-04", "close": 290.94, "volume": 2234092.0}, {"date": "2024-09-05", "close": 287.33, "volume": 1825200.0}, {"date": "2024-09-06", "close": 287.5, "volume": 1722890.0}, {"date": "2024-09-09", "close": 292.2, "volume": 1892608.0}, {"date": "2024-09-10", "close": 291.03, "volume": 1178540.0}, {"date": "2024-09-11", "close": 284.34, "volume": 1803161.0}, {"date": "2024-09-12", "close": 288.56, "volume": 1476621.0}, {"date": "2024-09-13", "close": 288.87, "volume": 1309756.0}, {"date": "2024-09-16", "close": 291.32, "volume": 1265048.0}, {"date": "2024-09-17", "close": 290.78, "volume": 1308693.0}, {"date": "2024-09-18", "close": 289.18, "volume": 1558654.0}, {"date": "2024-09-19", "close": 290.58, "volume": 1789441.0}, {"date": "2024-09-20", "close": 290.66, "volume": 9796662.0}, {"date": "2024-09-23", "close": 292.11, "volume": 1470482.0}, {"date": "2024-09-24", "close": 289.76, "volume": 1868800.0}, {"date": "2024-09-25", "close": 290.33, "volume": 1108683.0}, {"date": "2024-09-26", "close": 289.84, "volume": 1025598.0}, {"date": "2024-09-27", "close": 289.57, "volume": 865522.0}, {"date": "2024-09-30", "close": 288.39, "volume": 1176609.0}, {"date": "2024-10-01", "close": 292.12, "volume": 1768734.0}, {"date": "2024-10-02", "close": 291.33, "volume": 1308331.0}, {"date": "2024-10-03", "close": 288.54, "volume": 758183.0}, {"date": "2024-10-04", "close": 290.59, "volume": 967956.0}, {"date": "2024-10-07", "close": 277.18, "volume": 2389100.0}, {"date": "2024-10-08", "close": 279.96, "volume": 1413339.0}, {"date": "2024-10-09", "close": 282.83, "volume": 1212122.0}, {"date": "2024-10-10", "close": 284.7, "volume": 1055557.0}, {"date": "2024-10-11", "close": 286.83, "volume": 798974.0}, {"date": "2024-10-14", "close": 288.71, "volume": 656791.0}, {"date": "2024-10-15", "close": 287.4, "volume": 1239260.0}, {"date": "2024-10-16", "close": 293.1, "volume": 1088497.0}, {"date": "2024-10-17", "close": 301.89, "volume": 2131211.0}, {"date": "2024-10-18", "close": 301.66, "volume": 1705625.0}, {"date": "2024-10-21", "close": 297.85, "volume": 1054724.0}, {"date": "2024-10-22", "close": 297.11, "volume": 1540910.0}, {"date": "2024-10-23", "close": 295.0, "volume": 1118969.0}, {"date": "2024-10-24", "close": 293.96, "volume": 962832.0}, {"date": "2024-10-25", "close": 287.99, "volume": 1238295.0}, {"date": "2024-10-28", "close": 290.02, "volume": 893459.0}, {"date": "2024-10-29", "close": 287.2, "volume": 1392595.0}, {"date": "2024-10-30", "close": 283.64, "volume": 1810974.0}, {"date": "2024-10-31", "close": 282.44, "volume": 1905735.0}, {"date": "2024-11-01", "close": 277.41, "volume": 1779579.0}, {"date": "2024-11-04", "close": 276.08, "volume": 1993928.0}, {"date": "2024-11-05", "close": 277.29, "volume": 1676316.0}, {"date": "2024-11-06", "close": 280.01, "volume": 2262289.0}, {"date": "2024-11-07", "close": 277.99, "volume": 1520847.0}, {"date": "2024-11-08", "close": 281.36, "volume": 1062333.0}, {"date": "2024-11-11", "close": 280.7, "volume": 1024818.0}, {"date": "2024-11-12", "close": 282.89, "volume": 1991366.0}, {"date": "2024-11-13", "close": 283.38, "volume": 1236427.0}, {"date": "2024-11-14", "close": 286.93, "volume": 2168310.0}, {"date": "2024-11-15", "close": 288.0, "volume": 1794866.0}, {"date": "2024-11-18", "close": 288.73, "volume": 1126594.0}, {"date": "2024-11-19", "close": 283.87, "volume": 1059688.0}, {"date": "2024-11-20", "close": 282.84, "volume": 1209582.0}, {"date": "2024-11-21", "close": 285.11, "volume": 1415989.0}, {"date": "2024-11-22", "close": 285.21, "volume": 1721769.0}, {"date": "2024-11-25", "close": 286.42, "volume": 1825028.0}, {"date": "2024-11-26", "close": 288.48, "volume": 1623901.0}, {"date": "2024-11-27", "close": 290.34, "volume": 848871.0}, {"date": "2024-11-29", "close": 288.73, "volume": 1237564.0}, {"date": "2024-12-02", "close": 289.91, "volume": 1517891.0}, {"date": "2024-12-03", "close": 286.25, "volume": 1368308.0}, {"date": "2024-12-04", "close": 284.6, "volume": 1273513.0}, {"date": "2024-12-05", "close": 286.62, "volume": 1870242.0}, {"date": "2024-12-06", "close": 283.32, "volume": 1507326.0}, {"date": "2024-12-09", "close": 277.32, "volume": 2160515.0}, {"date": "2024-12-10", "close": 274.6, "volume": 2129987.0}, {"date": "2024-12-11", "close": 276.22, "volume": 1375096.0}, {"date": "2024-12-12", "close": 275.38, "volume": 1216600.0}, {"date": "2024-12-13", "close": 276.09, "volume": 1383877.0}, {"date": "2024-12-16", "close": 275.72, "volume": 1981975.0}, {"date": "2024-12-17", "close": 276.69, "volume": 2115977.0}, {"date": "2024-12-18", "close": 271.57, "volume": 2044701.0}, {"date": "2024-12-19", "close": 273.16, "volume": 2274282.0}, {"date": "2024-12-20", "close": 273.2, "volume": 2953085.0}, {"date": "2024-12-23", "close": 275.38, "volume": 1322081.0}, {"date": "2024-12-24", "close": 276.54, "volume": 399643.0}, {"date": "2024-12-26", "close": 278.27, "volume": 697410.0}, {"date": "2024-12-27", "close": 277.68, "volume": 1088623.0}, {"date": "2024-12-30", "close": 275.41, "volume": 920340.0}, {"date": "2024-12-31", "close": 276.3, "volume": 1409642.0}, {"date": "2025-01-02", "close": 272.52, "volume": 949638.0}, {"date": "2025-01-03", "close": 271.73, "volume": 1155611.0}, {"date": "2025-01-06", "close": 267.31, "volume": 2587282.0}, {"date": "2025-01-07", "close": 268.76, "volume": 2042943.0}, {"date": "2025-01-08", "close": 266.65, "volume": 2381977.0}, {"date": "2025-01-10", "close": 257.71, "volume": 4171344.0}, {"date": "2025-01-13", "close": 261.76, "volume": 3115499.0}, {"date": "2025-01-14", "close": 265.51, "volume": 1692487.0}, {"date": "2025-01-15", "close": 268.41, "volume": 2231069.0}, {"date": "2025-01-16", "close": 273.53, "volume": 1272397.0}, {"date": "2025-01-17", "close": 269.48, "volume": 1902028.0}, {"date": "2025-01-21", "close": 268.86, "volume": 1930838.0}, {"date": "2025-01-22", "close": 268.32, "volume": 1799167.0}, {"date": "2025-01-23", "close": 266.5, "volume": 1720502.0}, {"date": "2025-01-24", "close": 266.7, "volume": 1821559.0}, {"date": "2025-01-27", "close": 276.49, "volume": 1776949.0}, {"date": "2025-01-28", "close": 272.27, "volume": 1627192.0}, {"date": "2025-01-29", "close": 275.83, "volume": 2317196.0}, {"date": "2025-01-30", "close": 274.78, "volume": 1555974.0}, {"date": "2025-01-31", "close": 271.88, "volume": 1583420.0}, {"date": "2025-02-03", "close": 273.93, "volume": 1454289.0}, {"date": "2025-02-04", "close": 272.23, "volume": 1478500.0}, {"date": "2025-02-05", "close": 272.8, "volume": 989507.0}, {"date": "2025-02-06", "close": 272.88, "volume": 1260410.0}, {"date": "2025-02-07", "close": 270.16, "volume": 1276154.0}, {"date": "2025-02-10", "close": 266.58, "volume": 1836860.0}, {"date": "2025-02-11", "close": 267.96, "volume": 1679072.0}, {"date": "2025-02-12", "close": 265.07, "volume": 1041852.0}, {"date": "2025-02-13", "close": 267.74, "volume": 999156.0}, {"date": "2025-02-14", "close": 264.52, "volume": 1919868.0}, {"date": "2025-02-18", "close": 266.61, "volume": 1378552.0}, {"date": "2025-02-19", "close": 266.44, "volume": 887527.0}, {"date": "2025-02-20", "close": 267.49, "volume": 1065045.0}, {"date": "2025-02-21", "close": 267.25, "volume": 1054183.0}, {"date": "2025-02-24", "close": 273.44, "volume": 1434190.0}, {"date": "2025-02-25", "close": 277.45, "volume": 1748552.0}, {"date": "2025-02-26", "close": 273.66, "volume": 1250422.0}, {"date": "2025-02-27", "close": 281.69, "volume": 1631021.0}, {"date": "2025-02-28", "close": 285.48, "volume": 2528833.0}, {"date": "2025-03-03", "close": 289.69, "volume": 1687479.0}, {"date": "2025-03-04", "close": 284.15, "volume": 2007124.0}, {"date": "2025-03-05", "close": 287.01, "volume": 1974921.0}, {"date": "2025-03-06", "close": 286.29, "volume": 1355069.0}, {"date": "2025-03-07", "close": 286.59, "volume": 1260059.0}, {"date": "2025-03-10", "close": 292.96, "volume": 3741384.0}, {"date": "2025-03-11", "close": 290.7, "volume": 2966982.0}, {"date": "2025-03-12", "close": 283.98, "volume": 2121004.0}, {"date": "2025-03-13", "close": 288.55, "volume": 2778021.0}, {"date": "2025-03-14", "close": 293.96, "volume": 2302008.0}, {"date": "2025-03-17", "close": 297.4, "volume": 2096483.0}, {"date": "2025-03-18", "close": 295.66, "volume": 1973964.0}, {"date": "2025-03-19", "close": 296.25, "volume": 1646260.0}, {"date": "2025-03-20", "close": 294.12, "volume": 1510041.0}, {"date": "2025-03-21", "close": 291.43, "volume": 3152107.0}, {"date": "2025-03-24", "close": 291.44, "volume": 1464801.0}, {"date": "2025-03-25", "close": 291.4, "volume": 1158484.0}, {"date": "2025-03-26", "close": 295.32, "volume": 1132340.0}, {"date": "2025-03-27", "close": 298.36, "volume": 1182783.0}, {"date": "2025-03-28", "close": 296.44, "volume": 2094586.0}, {"date": "2025-03-31", "close": 301.99, "volume": 2455447.0}, {"date": "2025-04-01", "close": 301.4, "volume": 1484010.0}, {"date": "2025-04-02", "close": 301.54, "volume": 1536037.0}, {"date": "2025-04-03", "close": 302.46, "volume": 2114665.0}, {"date": "2025-04-04", "close": 280.68, "volume": 3195379.0}, {"date": "2025-04-07", "close": 274.32, "volume": 2851280.0}, {"date": "2025-04-08", "close": 274.99, "volume": 2239069.0}, {"date": "2025-04-09", "close": 284.62, "volume": 2609935.0}, {"date": "2025-04-10", "close": 282.34, "volume": 1821739.0}, {"date": "2025-04-11", "close": 283.37, "volume": 2562602.0}, {"date": "2025-04-14", "close": 288.34, "volume": 1381795.0}, {"date": "2025-04-15", "close": 284.8, "volume": 1118999.0}, {"date": "2025-04-16", "close": 285.07, "volume": 1461602.0}, {"date": "2025-04-17", "close": 285.59, "volume": 2477527.0}, {"date": "2025-04-21", "close": 279.78, "volume": 1487123.0}, {"date": "2025-04-22", "close": 290.42, "volume": 1635021.0}, {"date": "2025-04-23", "close": 284.49, "volume": 2102743.0}, {"date": "2025-04-24", "close": 282.0, "volume": 1964296.0}, {"date": "2025-04-25", "close": 279.11, "volume": 2381206.0}, {"date": "2025-04-28", "close": 282.18, "volume": 1593386.0}, {"date": "2025-04-29", "close": 284.95, "volume": 1762792.0}, {"date": "2025-04-30", "close": 286.08, "volume": 1983569.0}, {"date": "2025-05-01", "close": 283.29, "volume": 1370948.0}, {"date": "2025-05-02", "close": 287.31, "volume": 1522625.0}, {"date": "2025-05-05", "close": 287.83, "volume": 1004070.0}, {"date": "2025-05-06", "close": 289.0, "volume": 1079896.0}, {"date": "2025-05-07", "close": 290.43, "volume": 1317975.0}, {"date": "2025-05-08", "close": 288.97, "volume": 1161233.0}, {"date": "2025-05-09", "close": 289.88, "volume": 834065.0}, {"date": "2025-05-12", "close": 289.65, "volume": 1516364.0}, {"date": "2025-05-13", "close": 285.33, "volume": 1454384.0}, {"date": "2025-05-14", "close": 281.38, "volume": 1322618.0}, {"date": "2025-05-15", "close": 292.05, "volume": 2662108.0}, {"date": "2025-05-16", "close": 294.33, "volume": 1402341.0}, {"date": "2025-05-19", "close": 294.58, "volume": 1267242.0}, {"date": "2025-05-20", "close": 291.96, "volume": 1524512.0}, {"date": "2025-05-21", "close": 290.42, "volume": 1858846.0}, {"date": "2025-05-22", "close": 287.09, "volume": 1146296.0}, {"date": "2025-05-23", "close": 286.1, "volume": 745256.0}, {"date": "2025-05-27", "close": 289.73, "volume": 1661083.0}, {"date": "2025-05-28", "close": 289.0, "volume": 1497660.0}, {"date": "2025-05-29", "close": 294.15, "volume": 1749101.0}, {"date": "2025-05-30", "close": 297.2, "volume": 2483750.0}, {"date": "2025-06-02", "close": 299.93, "volume": 1606012.0}, {"date": "2025-06-03", "close": 296.41, "volume": 2265245.0}, {"date": "2025-06-04", "close": 291.78, "volume": 1347562.0}, {"date": "2025-06-05", "close": 291.52, "volume": 1306470.0}, {"date": "2025-06-06", "close": 293.82, "volume": 1340243.0}, {"date": "2025-06-09", "close": 289.8, "volume": 1748317.0}, {"date": "2025-06-10", "close": 286.25, "volume": 1504630.0}, {"date": "2025-06-11", "close": 285.61, "volume": 1591780.0}, {"date": "2025-06-12", "close": 289.29, "volume": 1258576.0}, {"date": "2025-06-13", "close": 286.79, "volume": 964834.0}, {"date": "2025-06-16", "close": 286.43, "volume": 1273031.0}, {"date": "2025-06-17", "close": 283.8, "volume": 983500.0}, {"date": "2025-06-18", "close": 282.15, "volume": 1217218.0}, {"date": "2025-06-20", "close": 283.82, "volume": 2389079.0}, {"date": "2025-06-23", "close": 288.19, "volume": 1193301.0}, {"date": "2025-06-24", "close": 286.78, "volume": 1351921.0}, {"date": "2025-06-25", "close": 282.82, "volume": 1424829.0}, {"date": "2025-06-26", "close": 283.57, "volume": 1749406.0}, {"date": "2025-06-27", "close": 285.12, "volume": 3782107.0}, {"date": "2025-06-30", "close": 289.72, "volume": 1993317.0}, {"date": "2025-07-01", "close": 289.59, "volume": 1884462.0}, {"date": "2025-07-02", "close": 280.08, "volume": 2546846.0}, {"date": "2025-07-03", "close": 283.8, "volume": 1523457.0}, {"date": "2025-07-07", "close": 279.97, "volume": 1427455.0}, {"date": "2025-07-08", "close": 279.95, "volume": 1326192.0}, {"date": "2025-07-09", "close": 280.0, "volume": 2052844.0}, {"date": "2025-07-10", "close": 280.54, "volume": 1675248.0}, {"date": "2025-07-11", "close": 278.05, "volume": 1249423.0}, {"date": "2025-07-14", "close": 280.2, "volume": 1017624.0}, {"date": "2025-07-15", "close": 275.68, "volume": 1246140.0}, {"date": "2025-07-16", "close": 277.6, "volume": 1498049.0}, {"date": "2025-07-17", "close": 275.46, "volume": 2771699.0}, {"date": "2025-07-18", "close": 274.13, "volume": 2977900.0}, {"date": "2025-07-21", "close": 274.02, "volume": 1963913.0}, {"date": "2025-07-22", "close": 278.73, "volume": 2360496.0}, {"date": "2025-07-23", "close": 270.15, "volume": 5215394.0}, {"date": "2025-07-24", "close": 270.18, "volume": 2120947.0}, {"date": "2025-07-25", "close": 269.15, "volume": 2979067.0}, {"date": "2025-07-28", "close": 265.99, "volume": 2541574.0}, {"date": "2025-07-29", "close": 268.55, "volume": 2442100.0}, {"date": "2025-07-30", "close": 266.51, "volume": 1948303.0}, {"date": "2025-07-31", "close": 266.04, "volume": 2963096.0}, {"date": "2025-08-01", "close": 267.4, "volume": 3215048.0}, {"date": "2025-08-04", "close": 267.74, "volume": 1386366.0}, {"date": "2025-08-05", "close": 267.68, "volume": 1260334.0}, {"date": "2025-08-06", "close": 269.63, "volume": 1077968.0}, {"date": "2025-08-07", "close": 269.31, "volume": 1588128.0}, {"date": "2025-08-08", "close": 271.24, "volume": 961206.0}, {"date": "2025-08-11", "close": 271.0, "volume": 1276310.0}, {"date": "2025-08-12", "close": 269.77, "volume": 1436625.0}, {"date": "2025-08-13", "close": 275.04, "volume": 1406485.0}, {"date": "2025-08-14", "close": 275.74, "volume": 1054463.0}, {"date": "2025-08-15", "close": 274.21, "volume": 1504446.0}, {"date": "2025-08-18", "close": 272.92, "volume": 1160777.0}, {"date": "2025-08-19", "close": 273.8, "volume": 4132076.0}, {"date": "2025-08-20", "close": 279.68, "volume": 2438659.0}, {"date": "2025-08-21", "close": 278.82, "volume": 1131848.0}, {"date": "2025-08-22", "close": 277.69, "volume": 1401790.0}, {"date": "2025-08-25", "close": 274.41, "volume": 1194528.0}, {"date": "2025-08-26", "close": 272.0, "volume": 2496022.0}, {"date": "2025-08-27", "close": 273.05, "volume": 1557235.0}, {"date": "2025-08-28", "close": 273.25, "volume": 1452379.0}, {"date": "2025-08-29", "close": 275.07, "volume": 1248428.0}, {"date": "2025-09-02", "close": 276.81, "volume": 1700756.0}, {"date": "2025-09-03", "close": 278.22, "volume": 1117072.0}, {"date": "2025-09-04", "close": 279.88, "volume": 1486353.0}, {"date": "2025-09-05", "close": 277.38, "volume": 2523212.0}, {"date": "2025-09-08", "close": 277.47, "volume": 1343994.0}, {"date": "2025-09-09", "close": 276.99, "volume": 1320236.0}, {"date": "2025-09-10", "close": 277.45, "volume": 1559606.0}, {"date": "2025-09-11", "close": 282.89, "volume": 1657165.0}, {"date": "2025-09-12", "close": 278.11, "volume": 2115412.0}, {"date": "2025-09-15", "close": 274.33, "volume": 2418184.0}, {"date": "2025-09-16", "close": 272.02, "volume": 2705572.0}, {"date": "2025-09-17", "close": 272.25, "volume": 3390844.0}, {"date": "2025-09-18", "close": 274.28, "volume": 2035019.0}, {"date": "2025-09-19", "close": 273.89, "volume": 3627690.0}, {"date": "2025-09-22", "close": 273.0, "volume": 1821072.0}, {"date": "2025-09-23", "close": 275.9, "volume": 1441905.0}, {"date": "2025-09-24", "close": 278.26, "volume": 1755290.0}, {"date": "2025-09-25", "close": 278.3, "volume": 1312580.0}, {"date": "2025-09-26", "close": 280.69, "volume": 1032241.0}, {"date": "2025-09-29", "close": 279.56, "volume": 1379006.0}, {"date": "2025-09-30", "close": 282.25, "volume": 1583596.0}, {"date": "2025-10-01", "close": 281.41, "volume": 1700160.0}, {"date": "2025-10-02", "close": 281.37, "volume": 1731091.0}, {"date": "2025-10-03", "close": 283.96, "volume": 1124174.0}, {"date": "2025-10-06", "close": 286.39, "volume": 1334765.0}, {"date": "2025-10-07", "close": 289.24, "volume": 1179144.0}, {"date": "2025-10-08", "close": 287.1, "volume": 1101803.0}, {"date": "2025-10-09", "close": 284.33, "volume": 1185550.0}, {"date": "2025-10-10", "close": 283.01, "volume": 1283862.0}, {"date": "2025-10-13", "close": 282.53, "volume": 932532.0}, {"date": "2025-10-14", "close": 284.63, "volume": 1263277.0}, {"date": "2025-10-15", "close": 278.31, "volume": 1897302.0}, {"date": "2025-10-16", "close": 268.23, "volume": 3737762.0}, {"date": "2025-10-17", "close": 268.21, "volume": 2525161.0}, {"date": "2025-10-20", "close": 268.2, "volume": 2009621.0}, {"date": "2025-10-21", "close": 269.26, "volume": 2857312.0}, {"date": "2025-10-22", "close": 276.52, "volume": 4497908.0}, {"date": "2025-10-23", "close": 282.94, "volume": 2680850.0}, {"date": "2025-10-24", "close": 281.94, "volume": 1429652.0}, {"date": "2025-10-27", "close": 281.68, "volume": 1449390.0}, {"date": "2025-10-28", "close": 275.58, "volume": 2176274.0}, {"date": "2025-10-29", "close": 278.0, "volume": 2649542.0}, {"date": "2025-10-30", "close": 278.06, "volume": 2180375.0}, {"date": "2025-10-31", "close": 276.94, "volume": 1892465.0}, {"date": "2025-11-03", "close": 278.25, "volume": 1843626.0}, {"date": "2025-11-04", "close": 285.65, "volume": 1925548.0}, {"date": "2025-11-05", "close": 283.26, "volume": 1373245.0}, {"date": "2025-11-06", "close": 283.05, "volume": 1263373.0}, {"date": "2025-11-07", "close": 287.55, "volume": 1303503.0}, {"date": "2025-11-10", "close": 288.25, "volume": 1573675.0}, {"date": "2025-11-11", "close": 292.42, "volume": 1442416.0}, {"date": "2025-11-12", "close": 294.93, "volume": 1336057.0}, {"date": "2025-11-13", "close": 296.22, "volume": 1723106.0}, {"date": "2025-11-14", "close": 295.49, "volume": 1393285.0}, {"date": "2025-11-17", "close": 295.58, "volume": 1406029.0}, {"date": "2025-11-18", "close": 296.57, "volume": 1443764.0}, {"date": "2025-11-19", "close": 293.96, "volume": 1379130.0}, {"date": "2025-11-20", "close": 296.32, "volume": 1600153.0}, {"date": "2025-11-21", "close": 298.29, "volume": 2130166.0}, {"date": "2025-11-24", "close": 295.81, "volume": 2112852.0}, {"date": "2025-11-25", "close": 297.77, "volume": 941934.0}, {"date": "2025-11-26", "close": 297.9, "volume": 946482.0}, {"date": "2025-11-28", "close": 296.18, "volume": 620987.0}, {"date": "2025-12-01", "close": 293.88, "volume": 1484721.0}, {"date": "2025-12-02", "close": 294.5, "volume": 1670988.0}, {"date": "2025-12-03", "close": 295.05, "volume": 1772977.0}, {"date": "2025-12-04", "close": 294.64, "volume": 1799177.0}, {"date": "2025-12-05", "close": 295.0, "volume": 2780444.0}, {"date": "2025-12-08", "close": 297.23, "volume": 2376061.0}, {"date": "2025-12-09", "close": 301.22, "volume": 1977234.0}, {"date": "2025-12-10", "close": 296.54, "volume": 3100907.0}, {"date": "2025-12-11", "close": 305.98, "volume": 2407721.0}, {"date": "2025-12-12", "close": 308.47, "volume": 2015010.0}, {"date": "2025-12-15", "close": 312.61, "volume": 2506446.0}, {"date": "2025-12-16", "close": 311.04, "volume": 2479099.0}, {"date": "2025-12-17", "close": 312.96, "volume": 2893598.0}, {"date": "2025-12-18", "close": 310.96, "volume": 2022609.0}, {"date": "2025-12-19", "close": 310.6, "volume": 4168304.0}, {"date": "2025-12-22", "close": 310.95, "volume": 1400108.0}, {"date": "2025-12-23", "close": 313.3, "volume": 1007806.0}, {"date": "2025-12-24", "close": 313.32, "volume": 488192.0}, {"date": "2025-12-26", "close": 313.47, "volume": 626989.0}, {"date": "2025-12-29", "close": 314.45, "volume": 938537.0}, {"date": "2025-12-30", "close": 314.14, "volume": 732960.0}, {"date": "2025-12-31", "close": 312.12, "volume": 968721.0}, {"date": "2026-01-02", "close": 310.06, "volume": 1354100.0}, {"date": "2026-01-05", "close": 315.19, "volume": 1852834.0}, {"date": "2026-01-06", "close": 309.29, "volume": 2085605.0}, {"date": "2026-01-07", "close": 306.63, "volume": 1464710.0}, {"date": "2026-01-08", "close": 313.0, "volume": 1755281.0}, {"date": "2026-01-09", "close": 306.81, "volume": 1280050.0}, {"date": "2026-01-12", "close": 306.62, "volume": 1314120.0}, {"date": "2026-01-13", "close": 300.69, "volume": 1779192.0}, {"date": "2026-01-14", "close": 301.01, "volume": 2006793.0}, {"date": "2026-01-15", "close": 301.11, "volume": 1228880.0}, {"date": "2026-01-16", "close": 300.77, "volume": 1745411.0}, {"date": "2026-01-20", "close": 301.06, "volume": 1506708.0}, {"date": "2026-01-21", "close": 299.98, "volume": 2074431.0}, {"date": "2026-01-22", "close": 300.92, "volume": 2279283.0}, {"date": "2026-01-23", "close": 300.91, "volume": 1767012.0}, {"date": "2026-01-26", "close": 303.49, "volume": 1463692.0}, {"date": "2026-01-27", "close": 301.47, "volume": 1197912.0}, {"date": "2026-01-28", "close": 303.65, "volume": 1188687.0}, {"date": "2026-01-29", "close": 306.17, "volume": 1318143.0}, {"date": "2026-01-30", "close": 309.56, "volume": 1844458.0}, {"date": "2026-02-02", "close": 311.25, "volume": 1518585.0}, {"date": "2026-02-03", "close": 313.38, "volume": 1837375.0}, {"date": "2026-02-04", "close": 329.45, "volume": 3244124.0}, {"date": "2026-02-05", "close": 331.28, "volume": 2113344.0}, {"date": "2026-02-06", "close": 330.97, "volume": 1839018.0}, {"date": "2026-02-09", "close": 326.17, "volume": 2205809.0}, {"date": "2026-02-10", "close": 326.25, "volume": 1929417.0}, {"date": "2026-02-11", "close": 329.07, "volume": 1348671.0}, {"date": "2026-02-12", "close": 332.51, "volume": 2192855.0}, {"date": "2026-02-13", "close": 324.95, "volume": 2019361.0}, {"date": "2026-02-17", "close": 331.89, "volume": 1963512.0}, {"date": "2026-02-18", "close": 329.29, "volume": 1558159.0}, {"date": "2026-02-19", "close": 329.16, "volume": 1339253.0}, {"date": "2026-02-20", "close": 331.62, "volume": 1463069.0}, {"date": "2026-02-23", "close": 333.39, "volume": 1864933.0}, {"date": "2026-02-24", "close": 336.85, "volume": 1591381.0}, {"date": "2026-02-25", "close": 334.54, "volume": 1413131.0}, {"date": "2026-02-26", "close": 337.92, "volume": 1815955.0}, {"date": "2026-02-27", "close": 340.86, "volume": 2218011.0}, {"date": "2026-03-02", "close": 342.76, "volume": 1886011.0}, {"date": "2026-03-03", "close": 338.3, "volume": 2412711.0}, {"date": "2026-03-04", "close": 334.14, "volume": 1531353.0}, {"date": "2026-03-05", "close": 332.46, "volume": 1877006.0}, {"date": "2026-03-06", "close": 328.0, "volume": 2091159.0}, {"date": "2026-03-09", "close": 324.4, "volume": 1737653.0}, {"date": "2026-03-10", "close": 325.24, "volume": 1243361.0}, {"date": "2026-03-11", "close": 322.76, "volume": 2219299.0}, {"date": "2026-03-12", "close": 329.56, "volume": 2014441.0}, {"date": "2026-03-13", "close": 328.97, "volume": 2018734.0}, {"date": "2026-03-16", "close": 330.12, "volume": 1757035.0}, {"date": "2026-03-17", "close": 330.87, "volume": 1559430.0}, {"date": "2026-03-18", "close": 327.98, "volume": 1478709.0}, {"date": "2026-03-19", "close": 323.64, "volume": 2207873.0}, {"date": "2026-03-20", "close": 322.58, "volume": 3736200.0}, {"date": "2026-03-23", "close": 326.37, "volume": 1620826.0}, {"date": "2026-03-24", "close": 325.61, "volume": 1235678.0}, {"date": "2026-03-25", "close": 323.21, "volume": 1626271.0}, {"date": "2026-03-26", "close": 324.31, "volume": 1538612.0}, {"date": "2026-03-27", "close": 319.09, "volume": 1643671.0}, {"date": "2026-03-30", "close": 325.35, "volume": 1168389.0}, {"date": "2026-03-31", "close": 325.93, "volume": 1866081.0}, {"date": "2026-04-01", "close": 327.16, "volume": 1212281.0}, {"date": "2026-04-02", "close": 328.33, "volume": 982454.0}, {"date": "2026-04-06", "close": 326.9, "volume": 1273431.0}, {"date": "2026-04-07", "close": 327.4, "volume": 1093784.0}, {"date": "2026-04-08", "close": 332.64, "volume": 1252027.0}, {"date": "2026-04-09", "close": 332.94, "volume": 1216723.0}, {"date": "2026-04-10", "close": 327.91, "volume": 1258574.0}, {"date": "2026-04-13", "close": 329.98, "volume": 1638563.0}, {"date": "2026-04-14", "close": 325.74, "volume": 1334573.0}, {"date": "2026-04-15", "close": 327.27, "volume": 1560955.0}, {"date": "2026-04-16", "close": 328.42, "volume": 1634913.0}, {"date": "2026-04-17", "close": 330.83, "volume": 2225216.0}, {"date": "2026-04-20", "close": 329.99, "volume": 1325505.0}, {"date": "2026-04-21", "close": 329.29, "volume": 2156690.0}, {"date": "2026-04-22", "close": 325.43, "volume": 2034529.0}, {"date": "2026-04-23", "close": 332.88, "volume": 1702886.0}, {"date": "2026-04-24", "close": 326.12, "volume": 1885353.0}, {"date": "2026-04-27", "close": 324.6, "volume": 1534296.0}, {"date": "2026-04-28", "close": 330.34, "volume": 1619127.0}, {"date": "2026-04-29", "close": 325.75, "volume": 2247199.0}, {"date": "2026-04-30", "close": 327.0, "volume": 2556830.0}, {"date": "2026-05-01", "close": 326.22, "volume": 1345211.0}, {"date": "2026-05-04", "close": 325.12, "volume": 1761094.0}, {"date": "2026-05-05", "close": 322.57, "volume": 1295651.0}, {"date": "2026-05-06", "close": 321.9, "volume": 1332313.0}, {"date": "2026-05-07", "close": 321.28, "volume": 1079314.0}, {"date": "2026-05-08", "close": 319.64, "volume": 926967.0}, {"date": "2026-05-11", "close": 320.26, "volume": 1275646.0}, {"date": "2026-05-12", "close": 322.04, "volume": 1605783.0}, {"date": "2026-05-13", "close": 316.01, "volume": 2211319.0}, {"date": "2026-05-14", "close": 320.09, "volume": 969772.0}, {"date": "2026-05-15", "close": 324.15, "volume": 1462554.0}, {"date": "2026-05-18", "close": 330.33, "volume": 1581305.0}, {"date": "2026-05-19", "close": 330.13, "volume": 1460237.0}, {"date": "2026-05-20", "close": 328.38, "volume": 1513894.0}, {"date": "2026-05-21", "close": 330.26, "volume": 1026145.0}, {"date": "2026-05-22", "close": 327.89, "volume": 1396485.0}, {"date": "2026-05-26", "close": 325.45, "volume": 1509840.0}, {"date": "2026-05-27", "close": 320.63, "volume": 1437273.0}, {"date": "2026-05-28", "close": 316.22, "volume": 1714043.0}, {"date": "2026-05-29", "close": 311.73, "volume": 3970848.0}, {"date": "2026-06-01", "close": 309.78, "volume": 1745946.0}, {"date": "2026-06-02", "close": 312.27, "volume": 1401793.0}, {"date": "2026-06-03", "close": 312.75, "volume": 1788900.0}, {"date": "2026-06-04", "close": 314.5, "volume": 2954352.0}, {"date": "2026-06-05", "close": 326.27, "volume": 1910794.0}, {"date": "2026-06-08", "close": 321.88, "volume": 1694153.0}, {"date": "2026-06-09", "close": 325.13, "volume": 1720451.0}, {"date": "2026-06-10", "close": 330.58, "volume": 1431433.0}, {"date": "2026-06-11", "close": 327.93, "volume": 1351290.0}, {"date": "2026-06-12", "close": 328.14, "volume": 1595507.0}, {"date": "2026-06-15", "close": 326.95, "volume": 1408575.0}, {"date": "2026-06-16", "close": 328.89, "volume": 1046119.0}, {"date": "2026-06-17", "close": 327.96, "volume": 1432929.0}, {"date": "2026-06-18", "close": 323.4, "volume": 2960305.0}, {"date": "2026-06-22", "close": 325.2, "volume": 1755503.0}, {"date": "2026-06-23", "close": 332.11, "volume": 1225740.0}, {"date": "2026-06-24", "close": 335.15, "volume": 1348476.0}, {"date": "2026-06-25", "close": 330.82, "volume": 1144351.0}, {"date": "2026-06-26", "close": 341.44, "volume": 3340244.0}, {"date": "2026-06-29", "close": 343.29, "volume": 1500834.0}, {"date": "2026-06-30", "close": 340.74, "volume": 1343134.0}, {"date": "2026-07-01", "close": 351.73, "volume": 2375329.0}, {"date": "2026-07-02", "close": 361.17, "volume": 1499534.0}, {"date": "2026-07-06", "close": 356.53, "volume": 2165878.0}, {"date": "2026-07-07", "close": 359.3, "volume": 1596436.0}, {"date": "2026-07-08", "close": 355.09, "volume": 1347018.0}, {"date": "2026-07-09", "close": 347.8, "volume": 1807409.0}, {"date": "2026-07-10", "close": 347.83, "volume": 1718662.0}, {"date": "2026-07-13", "close": 354.74, "volume": 1649723.0}, {"date": "2026-07-14", "close": 346.22, "volume": 1799583.0}, {"date": "2026-07-15", "close": 337.44, "volume": 1955679.0}, {"date": "2026-07-16", "close": 343.7, "volume": 2462003.0}, {"date": "2026-07-17", "close": 352.16, "volume": 2985431.0}, {"date": "2026-07-20", "close": 352.53, "volume": 1388946.0}, {"date": "2026-07-21", "close": 354.8, "volume": 2364781.0}, {"date": "2026-07-22", "close": 343.23, "volume": 4619539.0}, {"date": "2026-07-23", "close": 353.25, "volume": 2610638.0}, {"date": "2026-07-24", "close": 359.75, "volume": 2217915.0}, {"date": "2026-07-27", "close": 358.91, "volume": 1751322.0}, {"date": "2026-07-28", "close": 363.5, "volume": 2137998.0}, {"date": "2026-07-29", "close": 361.9, "volume": 1858322.0}, {"date": "2026-07-30", "close": 350.15, "volume": 1615555.0}, {"date": "2026-07-31", "close": 350.68, "volume": 1362598.0}, {"date": "2026-08-03", "close": 348.23, "volume": 1636582.0}, {"date": "2026-08-04", "close": 348.3, "volume": 1521840.0}, {"date": "2026-08-05", "close": 352.54, "volume": 1367464.0}, {"date": "2026-08-06", "close": 354.03, "volume": 1629917.0}, {"date": "2026-08-07", "close": 350.31, "volume": 1354698.0}], "refreshing": true}