{"ticker": "CI", "overview": {"cik": "1739940", "ticker": "CI", "name": "Cigna Group", "industry": "Hospital & Medical Service Plans", "country": "United States", "sic": "6324", "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001641142-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001722909-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006684", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001586813-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0002142615-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001492663-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006144", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001739940-26-000067", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005596", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001739940-26-000065", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001140361-26-030135", "price_sensitive": true}, {"form": "3", "date": "2026-07-09", "title": "FORM 3", "accession": "0001739940-26-000061", "price_sensitive": false}, {"form": "3", "date": "2026-07-09", "title": "FORM 3", "accession": "0001739940-26-000059", "price_sensitive": false}, {"form": "3", "date": "2026-07-09", "title": "FORM 3", "accession": "0001739940-26-000057", "price_sensitive": false}, {"form": "3", "date": "2026-07-09", "title": "FORM 3", "accession": "0001739940-26-000055", "price_sensitive": false}, {"form": "3", "date": "2026-07-09", "title": "FORM 3", "accession": "0001739940-26-000053", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001739940-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001739940-26-000047", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001959173-26-004623", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001739940-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001586813-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001739940-26-000044", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001140361-26-020906", "price_sensitive": true}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001959173-26-003535", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001739940-26-000043", "price_sensitive": true}]}, "description": "Cigna Group trades as CI on the NYSE and is registered in the United States, classified under Hospital & Medical Service Plans (SIC 6324). Privy Trades holds 48 insider filings for the company, from August 2026 to September 2026. Across those, 2 insiders disclosed 2 sales totalling $923.77K. The most recent filing on record is dated 3 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 923774.8200000001, "net": -923774.8200000001, "insiders": 2, "first_date": "2026-08-18", "last_date": "2026-09-03"}, "metrics": {"ticker": "CI", "has_prices": true, "as_of": "2026-08-07", "last": 282.49, "prev_close": 275.25, "change": 7.240000000000009, "change_pct": 0.02630336058128977, "session_volume": 2289088.0, "vwap_5": 275.4813929591611, "vwap_20": 284.3809392626886, "vwap_60": 284.7371223364336, "vwap_250": 280.51307619328475, "high_52w": 304.5, "low_52w": 256.38, "avg_volume_20": 2042804.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001641142-26-000003", "src": "INSIDERS", "ticker": "CI", "cik": "1739940", "company": "Cigna Group", "company_raw": "Cigna Group", "who": "Everett Neville", "who_key": "Neville Everett", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 175258.85, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Insider sells $175K of CI", "source_url": "https://www.sec.gov/Archives/edgar/data/1739940/000164114226000003/0001641142-26-000003-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87339}, {"id": "0001722909-26-000007", "src": "INSIDERS", "ticker": "CI", "cik": "1739940", "company": "Cigna Group", "company_raw": "Cigna Group", "who": "Brian C. Evanko", "who_key": "Evanko Brian C", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Insider files routine paperwork on CI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739940/000172290926000007/0001722909-26-000007-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90219}, {"id": "0001586813-26-000006", "src": "INSIDERS", "ticker": "CI", "cik": "1739940", "company": "Cigna Group", "company_raw": "Cigna Group", "who": "George Kurian", "who_key": "Kurian George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Director files routine paperwork on CI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1739940/000158681326000006/0001586813-26-000006-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91659}, {"id": "0001492663-26-000003", "src": "INSIDERS", "ticker": "CI", "cik": "1739940", "company": "Cigna Group", "company_raw": "Cigna Group", "who": "Nicole S. Jones", "who_key": "Jones Nicole S", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 748515.9700000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Insider offloads $749K of CI", "source_url": "https://www.sec.gov/Archives/edgar/data/1739940/000149266326000003/0001492663-26-000003-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110379}, {"id": "0002142615-26-000003", "src": "INSIDERS", "ticker": "CI", "cik": "1739940", "company": "Cigna Group", "company_raw": "Cigna Group", "who": "Bryan Holgerson", "who_key": "Holgerson Bryan", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hospital & Medical Service Plans", "country": "United States", "headline": "Insider files routine paperwork on CI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2142615/000214261526000003/0002142615-26-000003-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167979}, {"id": "13DG-0002100119-26-000303", "src": "13DG", "ticker": "CI", "cik": "1739940", "company": "Cigna Group", "company_raw": "Cigna Group", "who": "Cigna Group", "who_key": "Cigna Group", "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": "Hospital & Medical Service Plans", "country": "United States", "headline": "Cigna Group crosses 5% of CI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1739940/0002100119-26-000303-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-367", "src": "CONGRESS", "ticker": "CI", "cik": "", "company": "Cigna Group", "company_raw": "The Cigna Group 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": "Sen. Alan Armstrong adds CI to the portfolio ($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": 317739}, {"id": "HOUSE-2026-20034274-T28", "src": "CONGRESS", "ticker": "CI", "cik": "", "company": "Cigna Group", "company_raw": "n Stanley Active Assets (1)\nDC The Cigna Group Common Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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. Jared Moskowitz sells CI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034274.pdf", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323499}, {"id": "HOUSE-2026-20034285-T111", "src": "CONGRESS", "ticker": "CI", "cik": "", "company": "Cigna Group", "company_raw": "150 Main Street Trust > Bank of America\nThe Cigna Group 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": "Capitol Hill trade: Hon. Gilbert Cisneros dumps CI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337899}, {"id": "HOUSE-2026-20033762-T101", "src": "CONGRESS", "ticker": "CI", "cik": "", "company": "Cigna Group", "company_raw": "Main Street Trust > Wells Fargo Advisors\nThe Cigna Group 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": "Hon. Gilbert Cisneros adds CI to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458859}, {"id": "HOUSE-2026-20033789-T53", "src": "CONGRESS", "ticker": "CI", "cik": "", "company": "Cigna Group", "company_raw": "w\nS O: Chase Brokerage Account (3935)\nJT The Cigna Group 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": "Hon. Julie Johnson trims CI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460299}, {"id": "HOUSE-2025-20033611-T54", "src": "CONGRESS", "ticker": "CI", "cik": "", "company": "Cigna Group", "company_raw": "w\nS O: Chase Brokerage Account (3935)\nJT The Cigna Group 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": "Hon. Julie Johnson sells CI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033611.pdf", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510699}, {"id": "HOUSE-2025-20033619-T150", "src": "CONGRESS", "ticker": "CI", "cik": "", "company": "Cigna Group", "company_raw": "ification\nDate\nAmount Cap.\nGains >\n$200?\nThe Cigna Group 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": "Hon. Gilbert Cisneros trims CI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512139}, {"id": "HOUSE-2025-20032242-T16", "src": "CONGRESS", "ticker": "CI", "cik": "", "company": "Cigna Group", "company_raw": "w\nS O: Merrill Lynch Long Term Growth\nJT The Cigna Group 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": "Hon. Julie Johnson sells CI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032242.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581259}, {"id": "HOUSE-2026-20035035-T61", "src": "CONGRESS", "ticker": "CI", "cik": "", "company": "Cigna Group", "company_raw": "w\nS O: Merrill Lynch Long Term Growth\nJT The Cigna Group Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julie Johnson buys CI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584139}, {"id": "HOUSE-2026-20035035-T62", "src": "CONGRESS", "ticker": "CI", "cik": "", "company": "Cigna Group", "company_raw": "w\nS O: Merrill Lynch Long Term Growth\nJT The Cigna Group 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": "Hon. Julie Johnson sells CI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584139}, {"id": "HOUSE-2025-20032211-T133", "src": "CONGRESS", "ticker": "CI", "cik": "", "company": "Cigna Group", "company_raw": "0\nF S: New\nS O: Fidelity Rollover IRA\nSP The Cigna Group Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle trims CI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584139}, {"id": "HOUSE-2025-20032066-T53", "src": "CONGRESS", "ticker": "CI", "cik": "", "company": "Cigna Group", "company_raw": "w\nS O: Chase Brokerage Account (3935)\nJT The Cigna Group 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": "Hon. Julie Johnson sells CI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032066.pdf", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641739}, {"id": "HOUSE-2025-20031022-T52", "src": "CONGRESS", "ticker": "CI", "cik": "", "company": "Cigna Group", "company_raw": "150 Main Street Trust > Bank of America\nThe Cigna Group Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \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. Gilbert Cisneros trims CI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654699}, {"id": "HOUSE-2025-20030455-T1", "src": "CONGRESS", "ticker": "CI", "cik": "", "company": "Cigna Group", "company_raw": "S O: Morgan Stanley Active Assets (5)\nDC The Cigna Group 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 CI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030455.pdf", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772779}, {"id": "HOUSE-2025-20030387-T208", "src": "CONGRESS", "ticker": "CI", "cik": "", "company": "Cigna Group", "company_raw": "ification\nDate\nAmount Cap.\nGains >\n$200?\nThe Cigna Group 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 CI ($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": 777099}, {"id": "HOUSE-2026-20030977-T163", "src": "CONGRESS", "ticker": "CI", "cik": "", "company": "Cigna Group", "company_raw": "O: Merrill Lynch Investment Account #025\nThe Cigna Group Common Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "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. Julia Letlow sells CI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-04-22", "timestamp": "2025-04-22", "mins": 805899}, {"id": "HOUSE-2025-20029064-T15", "src": "CONGRESS", "ticker": "CI", "cik": "", "company": "Cigna Group", "company_raw": "cation\nDate\nAmount Cap.\nGains >\n$200?\nJT The Cigna Group Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julie Johnson buys CI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029064.pdf", "trade_date": "2025-03-19", "timestamp": "2025-03-19", "mins": 854859}, {"id": "HOUSE-2025-20029064-T14", "src": "CONGRESS", "ticker": "CI", "cik": "", "company": "Cigna Group", "company_raw": "w\nS O: Merrill Lynch Long Term Growth\nJT The Cigna Group 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": "Hon. Julie Johnson sells CI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029064.pdf", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877899}, {"id": "HOUSE-2025-20029034-T92", "src": "CONGRESS", "ticker": "CI", "cik": "", "company": "Cigna Group", "company_raw": "S: New\nS O: JP Morgan Brokerage Account\nThe Cigna Group 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 CI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886539}, {"id": "HOUSE-2025-20027879-T57", "src": "CONGRESS", "ticker": "CI", "cik": "", "company": "Cigna Group", "company_raw": "andard Unit Trust\nD: Portfolio Rebalance\nThe Cigna Group Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jefferson Shreve picks up CI ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887979}, {"id": "HOUSE-2025-20026726-T45", "src": "CONGRESS", "ticker": "CI", "cik": "", "company": "Cigna Group", "company_raw": "150 Main Street Trust > Bank of America\nThe Cigna Group Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \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. Gilbert Cisneros trims CI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026726.pdf", "trade_date": "2025-01-24", "timestamp": "2025-01-24", "mins": 932619}, {"id": "HOUSE-2025-20026762-T45", "src": "CONGRESS", "ticker": "CI", "cik": "", "company": "Cigna Group", "company_raw": "S O: Merrill Lynch Tax Efficient Core\nJT The Cigna Group Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julie Johnson buys CI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026762.pdf", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945579}, {"id": "HOUSE-2025-20024346-T87", "src": "CONGRESS", "ticker": "CI", "cik": "", "company": "Cigna Group", "company_raw": "w\nS O: JP Morgan Brokerage Account #2\nJT The Cigna Group 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 CI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948459}, {"id": "HOUSE-2025-20032070-T188", "src": "CONGRESS", "ticker": "CI", "cik": "", "company": "Cigna Group", "company_raw": "0\nF S: New\nS O: Fidelity Rollover IRA\nSP The Cigna Group Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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. Valerie Hoyle adds CI to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057899}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000303", "src": "13DG", "ticker": "CI", "cik": "1739940", "company": "Cigna Group", "company_raw": "Cigna Group", "who": "Cigna Group", "who_key": "Cigna Group", "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": "Hospital & Medical Service Plans", "country": "United States", "headline": "Cigna Group crosses 5% of CI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1739940/0002100119-26-000303-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}], "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": "The Cigna Group Common Stock", "new_value": "Cigna Group", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001739940", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001739940", "applied": 1, "detected_at": "2026-09-10T23:39:39.680450"}]}, "key_people": [{"who": "Nicole S. Jones", "who_key": "Jones Nicole S", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 748515.9700000001, "net": -748515.9700000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 748515.9700000001, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739940/000149266326000003/0001492663-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 748515.9700000001, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739940/000149266326000003/0001492663-26-000003-index.htm"}}, {"who": "Everett Neville", "who_key": "Neville Everett", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 175258.85, "net": -175258.85, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 175258.85, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739940/000164114226000003/0001641142-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 175258.85, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739940/000164114226000003/0001641142-26-000003-index.htm"}}, {"who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 68005.0, "net": -68005.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2021-10-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2021-06-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2019-11-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2019-10-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2019-09-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2021-10-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}}, {"who": "Hon. Michael C. Burgess", "who_key": "Hon. Michael C. Burgess", "role": "House \u00b7 TX26", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023382.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022541.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023382.pdf"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 17003.0, "net": -15001.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-05-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023194.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022805.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-11-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022017.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-05-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021233.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}}, {"who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2018-02-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2018-02-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 6006.0, "net": -3003.0, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-12-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-11-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033611.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032242.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032066.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029064.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029064.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-01-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026762.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-12-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf"}}], "activity": [{"date": "2026-08-18", "net": -748515.9700000001}, {"date": "2026-09-03", "net": -175258.85}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001641142-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001722909-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006684", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001586813-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0002142615-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001492663-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006144", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001739940-26-000067", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005596", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001739940-26-000065", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001140361-26-030135", "price_sensitive": true}, {"form": "3", "date": "2026-07-09", "title": "FORM 3", "accession": "0001739940-26-000061", "price_sensitive": false}, {"form": "3", "date": "2026-07-09", "title": "FORM 3", "accession": "0001739940-26-000059", "price_sensitive": false}, {"form": "3", "date": "2026-07-09", "title": "FORM 3", "accession": "0001739940-26-000057", "price_sensitive": false}, {"form": "3", "date": "2026-07-09", "title": "FORM 3", "accession": "0001739940-26-000055", "price_sensitive": false}, {"form": "3", "date": "2026-07-09", "title": "FORM 3", "accession": "0001739940-26-000053", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001739940-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001739940-26-000047", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001959173-26-004623", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001739940-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001586813-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001739940-26-000044", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001140361-26-020906", "price_sensitive": true}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001959173-26-003535", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001739940-26-000043", "price_sensitive": true}], "performance": {"ticker": "CI", "has_prices": true, "summary": {"n": 14, "avg": 0.025337367240995307, "win_rate": 0.42857142857142855, "best": 0.28264620414093716, "worst": -0.11950254028613277, "as_of": "2026-08-07"}, "buys": [{"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": 261.96, "return": 0.07837074362498103}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-19", "score": 0.0, "ref_price": 271.89, "return": 0.03898635477582855}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-09-23", "score": 0.0, "ref_price": 290.08, "return": -0.026165195808052866}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 308.86, "return": -0.0853784886356278}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-03-19", "score": 0.0, "ref_price": 320.83, "return": -0.11950254028613277}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 301.02, "return": -0.061557371603215644}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-01-15", "score": 0.0, "ref_price": 284.58, "return": -0.007344156300512949}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 308.23, "return": -0.08350906790383807}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 317.57, "return": -0.11046383474509552}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-05-31", "score": 0.0, "ref_price": 247.41, "return": 0.14178893334950088}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-04-05", "score": 0.0, "ref_price": 265.88, "return": 0.06247179178576807}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 15001.0, "date": "2023-02-24", "score": 0.0, "ref_price": 293.73, "return": -0.03826643516154294}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2021-12-21", "score": 0.0, "ref_price": 220.24, "return": 0.28264620414093716}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2021-12-21", "score": 0.0, "ref_price": 220.24, "return": 0.28264620414093716}]}, "price_series": [{"date": "2016-08-08", "close": 128.39, "volume": 993596.0}, {"date": "2016-08-09", "close": 127.17, "volume": 1396825.0}, {"date": "2016-08-10", "close": 127.6, "volume": 886823.0}, {"date": "2016-08-11", "close": 126.62, "volume": 1140489.0}, {"date": "2016-08-12", "close": 133.31, "volume": 3709633.0}, {"date": "2016-08-15", "close": 132.63, "volume": 1822390.0}, {"date": "2016-08-16", "close": 131.83, "volume": 1376067.0}, {"date": "2016-08-17", "close": 132.3, "volume": 1270205.0}, {"date": "2016-08-18", "close": 132.62, "volume": 1443935.0}, {"date": "2016-08-19", "close": 133.0, "volume": 1077917.0}, {"date": "2016-08-22", "close": 133.35, "volume": 638927.0}, {"date": "2016-08-23", "close": 133.0, "volume": 895436.0}, {"date": "2016-08-24", "close": 131.37, "volume": 801678.0}, {"date": "2016-08-25", "close": 129.41, "volume": 838255.0}, {"date": "2016-08-26", "close": 127.65, "volume": 1684579.0}, {"date": "2016-08-29", "close": 128.49, "volume": 515658.0}, {"date": "2016-08-30", "close": 128.22, "volume": 744548.0}, {"date": "2016-08-31", "close": 128.26, "volume": 718667.0}, {"date": "2016-09-01", "close": 127.64, "volume": 701460.0}, {"date": "2016-09-02", "close": 128.18, "volume": 528081.0}, {"date": "2016-09-06", "close": 127.58, "volume": 789911.0}, {"date": "2016-09-07", "close": 126.74, "volume": 951684.0}, {"date": "2016-09-08", "close": 127.67, "volume": 1056119.0}, {"date": "2016-09-09", "close": 128.45, "volume": 1824536.0}, {"date": "2016-09-12", "close": 129.01, "volume": 1224813.0}, {"date": "2016-09-13", "close": 127.54, "volume": 1219877.0}, {"date": "2016-09-14", "close": 126.25, "volume": 1125724.0}, {"date": "2016-09-15", "close": 128.64, "volume": 1213285.0}, {"date": "2016-09-16", "close": 131.99, "volume": 2741707.0}, {"date": "2016-09-19", "close": 131.89, "volume": 1092279.0}, {"date": "2016-09-20", "close": 131.57, "volume": 1027598.0}, {"date": "2016-09-21", "close": 132.56, "volume": 1240399.0}, {"date": "2016-09-22", "close": 132.0, "volume": 738937.0}, {"date": "2016-09-23", "close": 131.0, "volume": 1164764.0}, {"date": "2016-09-26", "close": 130.34, "volume": 718295.0}, {"date": "2016-09-27", "close": 131.7, "volume": 883185.0}, {"date": "2016-09-28", "close": 131.5, "volume": 459724.0}, {"date": "2016-09-29", "close": 130.8, "volume": 1206687.0}, {"date": "2016-09-30", "close": 130.32, "volume": 1415939.0}, {"date": "2016-10-03", "close": 128.01, "volume": 705574.0}, {"date": "2016-10-04", "close": 128.11, "volume": 910346.0}, {"date": "2016-10-05", "close": 127.09, "volume": 995010.0}, {"date": "2016-10-06", "close": 126.9, "volume": 624108.0}, {"date": "2016-10-07", "close": 127.23, "volume": 670218.0}, {"date": "2016-10-10", "close": 127.73, "volume": 565983.0}, {"date": "2016-10-11", "close": 125.0, "volume": 1085518.0}, {"date": "2016-10-12", "close": 121.96, "volume": 2546147.0}, {"date": "2016-10-13", "close": 121.16, "volume": 1194925.0}, {"date": "2016-10-14", "close": 120.9, "volume": 570185.0}, {"date": "2016-10-17", "close": 118.64, "volume": 1943938.0}, {"date": "2016-10-18", "close": 123.65, "volume": 1640757.0}, {"date": "2016-10-19", "close": 123.55, "volume": 1295742.0}, {"date": "2016-10-20", "close": 123.63, "volume": 854352.0}, {"date": "2016-10-21", "close": 124.18, "volume": 639700.0}, {"date": "2016-10-24", "close": 124.06, "volume": 796185.0}, {"date": "2016-10-25", "close": 124.3, "volume": 947682.0}, {"date": "2016-10-26", "close": 123.8, "volume": 1117869.0}, {"date": "2016-10-27", "close": 123.06, "volume": 738680.0}, {"date": "2016-10-28", "close": 121.62, "volume": 1229628.0}, {"date": "2016-10-31", "close": 118.83, "volume": 1414609.0}, {"date": "2016-11-01", "close": 116.03, "volume": 1728572.0}, {"date": "2016-11-02", "close": 117.85, "volume": 1828729.0}, {"date": "2016-11-03", "close": 117.31, "volume": 2321020.0}, {"date": "2016-11-04", "close": 121.65, "volume": 1735013.0}, {"date": "2016-11-07", "close": 126.25, "volume": 1811859.0}, {"date": "2016-11-08", "close": 128.77, "volume": 1386156.0}, {"date": "2016-11-09", "close": 135.8, "volume": 2847244.0}, {"date": "2016-11-10", "close": 134.77, "volume": 2572402.0}, {"date": "2016-11-11", "close": 133.67, "volume": 1187202.0}, {"date": "2016-11-14", "close": 136.12, "volume": 2048661.0}, {"date": "2016-11-15", "close": 137.8, "volume": 1082952.0}, {"date": "2016-11-16", "close": 137.89, "volume": 1049020.0}, {"date": "2016-11-17", "close": 140.0, "volume": 1146271.0}, {"date": "2016-11-18", "close": 138.7, "volume": 1172966.0}, {"date": "2016-11-21", "close": 137.08, "volume": 1077588.0}, {"date": "2016-11-22", "close": 139.73, "volume": 1458412.0}, {"date": "2016-11-23", "close": 139.53, "volume": 843153.0}, {"date": "2016-11-25", "close": 138.67, "volume": 306591.0}, {"date": "2016-11-28", "close": 136.77, "volume": 1189865.0}, {"date": "2016-11-29", "close": 138.3, "volume": 1391714.0}, {"date": "2016-11-30", "close": 134.74, "volume": 2099674.0}, {"date": "2016-12-01", "close": 134.5, "volume": 1638545.0}, {"date": "2016-12-02", "close": 133.44, "volume": 1386371.0}, {"date": "2016-12-05", "close": 134.7, "volume": 1085657.0}, {"date": "2016-12-06", "close": 137.25, "volume": 1121753.0}, {"date": "2016-12-07", "close": 136.83, "volume": 1694289.0}, {"date": "2016-12-08", "close": 137.13, "volume": 1118893.0}, {"date": "2016-12-09", "close": 134.8, "volume": 1416994.0}, {"date": "2016-12-12", "close": 132.38, "volume": 1169464.0}, {"date": "2016-12-13", "close": 134.57, "volume": 1278540.0}, {"date": "2016-12-14", "close": 133.24, "volume": 879731.0}, {"date": "2016-12-15", "close": 133.99, "volume": 921426.0}, {"date": "2016-12-16", "close": 136.76, "volume": 2759505.0}, {"date": "2016-12-19", "close": 138.09, "volume": 1214145.0}, {"date": "2016-12-20", "close": 137.11, "volume": 1108093.0}, {"date": "2016-12-21", "close": 137.07, "volume": 727858.0}, {"date": "2016-12-22", "close": 136.97, "volume": 1097630.0}, {"date": "2016-12-23", "close": 138.61, "volume": 431989.0}, {"date": "2016-12-27", "close": 139.39, "volume": 481184.0}, {"date": "2016-12-28", "close": 137.0, "volume": 818390.0}, {"date": "2016-12-29", "close": 135.5, "volume": 641829.0}, {"date": "2016-12-30", "close": 133.39, "volume": 1199702.0}, {"date": "2017-01-03", "close": 135.72, "volume": 1443166.0}, {"date": "2017-01-04", "close": 138.72, "volume": 1207762.0}, {"date": "2017-01-05", "close": 141.71, "volume": 1446708.0}, {"date": "2017-01-06", "close": 141.81, "volume": 983689.0}, {"date": "2017-01-09", "close": 142.35, "volume": 986230.0}, {"date": "2017-01-10", "close": 140.23, "volume": 1245075.0}, {"date": "2017-01-11", "close": 142.64, "volume": 1418583.0}, {"date": "2017-01-12", "close": 144.67, "volume": 1726106.0}, {"date": "2017-01-13", "close": 146.31, "volume": 1488499.0}, {"date": "2017-01-17", "close": 144.77, "volume": 1079795.0}, {"date": "2017-01-18", "close": 141.97, "volume": 1974692.0}, {"date": "2017-01-19", "close": 144.16, "volume": 2538379.0}, {"date": "2017-01-20", "close": 144.77, "volume": 1302914.0}, {"date": "2017-01-23", "close": 145.31, "volume": 1576413.0}, {"date": "2017-01-24", "close": 146.53, "volume": 1260849.0}, {"date": "2017-01-25", "close": 148.57, "volume": 1211613.0}, {"date": "2017-01-26", "close": 146.8, "volume": 1017461.0}, {"date": "2017-01-27", "close": 146.81, "volume": 1100900.0}, {"date": "2017-01-30", "close": 145.7, "volume": 687385.0}, {"date": "2017-01-31", "close": 146.22, "volume": 884367.0}, {"date": "2017-02-01", "close": 147.64, "volume": 1254238.0}, {"date": "2017-02-02", "close": 148.29, "volume": 1532129.0}, {"date": "2017-02-03", "close": 149.3, "volume": 1222724.0}, {"date": "2017-02-06", "close": 147.03, "volume": 1277481.0}, {"date": "2017-02-07", "close": 147.9, "volume": 772545.0}, {"date": "2017-02-08", "close": 147.84, "volume": 652475.0}, {"date": "2017-02-09", "close": 148.14, "volume": 2312726.0}, {"date": "2017-02-10", "close": 145.55, "volume": 1918335.0}, {"date": "2017-02-13", "close": 145.85, "volume": 1067143.0}, {"date": "2017-02-14", "close": 146.68, "volume": 1939318.0}, {"date": "2017-02-15", "close": 146.59, "volume": 2248996.0}, {"date": "2017-02-16", "close": 145.33, "volume": 1569438.0}, {"date": "2017-02-17", "close": 143.56, "volume": 2018752.0}, {"date": "2017-02-21", "close": 146.97, "volume": 1773376.0}, {"date": "2017-02-22", "close": 147.49, "volume": 1625755.0}, {"date": "2017-02-23", "close": 147.51, "volume": 1447380.0}, {"date": "2017-02-24", "close": 147.04, "volume": 919270.0}, {"date": "2017-02-27", "close": 149.72, "volume": 2660427.0}, {"date": "2017-02-28", "close": 148.9, "volume": 1427813.0}, {"date": "2017-03-01", "close": 152.2, "volume": 1520083.0}, {"date": "2017-03-02", "close": 151.58, "volume": 817661.0}, {"date": "2017-03-03", "close": 151.99, "volume": 749119.0}, {"date": "2017-03-06", "close": 152.96, "volume": 1843981.0}, {"date": "2017-03-07", "close": 151.84, "volume": 1653095.0}, {"date": "2017-03-08", "close": 152.24, "volume": 832198.0}, {"date": "2017-03-09", "close": 152.2, "volume": 980044.0}, {"date": "2017-03-10", "close": 151.92, "volume": 1270637.0}, {"date": "2017-03-13", "close": 153.4, "volume": 1138273.0}, {"date": "2017-03-14", "close": 153.54, "volume": 1299281.0}, {"date": "2017-03-15", "close": 154.0, "volume": 1452839.0}, {"date": "2017-03-16", "close": 151.79, "volume": 1342497.0}, {"date": "2017-03-17", "close": 151.89, "volume": 1562946.0}, {"date": "2017-03-20", "close": 151.13, "volume": 1634617.0}, {"date": "2017-03-21", "close": 149.61, "volume": 1416131.0}, {"date": "2017-03-22", "close": 150.37, "volume": 1103775.0}, {"date": "2017-03-23", "close": 149.18, "volume": 869690.0}, {"date": "2017-03-24", "close": 145.82, "volume": 2130846.0}, {"date": "2017-03-27", "close": 146.04, "volume": 2003584.0}, {"date": "2017-03-28", "close": 148.3, "volume": 921079.0}, {"date": "2017-03-29", "close": 147.23, "volume": 823087.0}, {"date": "2017-03-30", "close": 147.6, "volume": 804835.0}, {"date": "2017-03-31", "close": 146.49, "volume": 1440562.0}, {"date": "2017-04-03", "close": 149.39, "volume": 1631029.0}, {"date": "2017-04-04", "close": 150.54, "volume": 1222676.0}, {"date": "2017-04-05", "close": 149.91, "volume": 1457600.0}, {"date": "2017-04-06", "close": 151.21, "volume": 1502834.0}, {"date": "2017-04-07", "close": 152.04, "volume": 1480878.0}, {"date": "2017-04-10", "close": 152.28, "volume": 1491351.0}, {"date": "2017-04-11", "close": 151.57, "volume": 829400.0}, {"date": "2017-04-12", "close": 150.59, "volume": 791941.0}, {"date": "2017-04-13", "close": 150.41, "volume": 754862.0}, {"date": "2017-04-17", "close": 151.17, "volume": 823792.0}, {"date": "2017-04-18", "close": 149.82, "volume": 1044375.0}, {"date": "2017-04-19", "close": 151.95, "volume": 790014.0}, {"date": "2017-04-20", "close": 155.38, "volume": 1756256.0}, {"date": "2017-04-21", "close": 155.08, "volume": 971516.0}, {"date": "2017-04-24", "close": 155.96, "volume": 911110.0}, {"date": "2017-04-25", "close": 157.18, "volume": 1168432.0}, {"date": "2017-04-26", "close": 156.93, "volume": 907741.0}, {"date": "2017-04-27", "close": 156.21, "volume": 726951.0}, {"date": "2017-04-28", "close": 156.37, "volume": 1578992.0}, {"date": "2017-05-01", "close": 157.52, "volume": 942718.0}, {"date": "2017-05-02", "close": 158.38, "volume": 1051323.0}, {"date": "2017-05-03", "close": 157.03, "volume": 970255.0}, {"date": "2017-05-04", "close": 156.73, "volume": 1407083.0}, {"date": "2017-05-05", "close": 160.25, "volume": 1622632.0}, {"date": "2017-05-08", "close": 161.75, "volume": 1435033.0}, {"date": "2017-05-09", "close": 162.65, "volume": 1280827.0}, {"date": "2017-05-10", "close": 162.9, "volume": 1447774.0}, {"date": "2017-05-11", "close": 163.82, "volume": 989151.0}, {"date": "2017-05-12", "close": 162.03, "volume": 1441420.0}, {"date": "2017-05-15", "close": 162.1, "volume": 1575161.0}, {"date": "2017-05-16", "close": 161.34, "volume": 1318993.0}, {"date": "2017-05-17", "close": 158.41, "volume": 1633536.0}, {"date": "2017-05-18", "close": 160.1, "volume": 1450305.0}, {"date": "2017-05-19", "close": 159.48, "volume": 1607577.0}, {"date": "2017-05-22", "close": 159.35, "volume": 1586573.0}, {"date": "2017-05-23", "close": 160.52, "volume": 786147.0}, {"date": "2017-05-24", "close": 161.86, "volume": 854671.0}, {"date": "2017-05-25", "close": 161.65, "volume": 1316332.0}, {"date": "2017-05-26", "close": 161.32, "volume": 1348799.0}, {"date": "2017-05-30", "close": 161.5, "volume": 1084061.0}, {"date": "2017-05-31", "close": 161.23, "volume": 1107621.0}, {"date": "2017-06-01", "close": 163.95, "volume": 2235948.0}, {"date": "2017-06-02", "close": 164.46, "volume": 1378322.0}, {"date": "2017-06-05", "close": 164.76, "volume": 1590494.0}, {"date": "2017-06-06", "close": 165.5, "volume": 1645353.0}, {"date": "2017-06-07", "close": 168.48, "volume": 2572533.0}, {"date": "2017-06-08", "close": 166.51, "volume": 3070789.0}, {"date": "2017-06-09", "close": 166.74, "volume": 1746430.0}, {"date": "2017-06-12", "close": 166.8, "volume": 1595287.0}, {"date": "2017-06-13", "close": 166.55, "volume": 1383822.0}, {"date": "2017-06-14", "close": 168.11, "volume": 1199632.0}, {"date": "2017-06-15", "close": 167.28, "volume": 907158.0}, {"date": "2017-06-16", "close": 169.08, "volume": 2009547.0}, {"date": "2017-06-19", "close": 170.26, "volume": 1895069.0}, {"date": "2017-06-20", "close": 169.58, "volume": 2130844.0}, {"date": "2017-06-21", "close": 170.18, "volume": 1356021.0}, {"date": "2017-06-22", "close": 170.68, "volume": 2193443.0}, {"date": "2017-06-23", "close": 169.61, "volume": 3666172.0}, {"date": "2017-06-26", "close": 168.26, "volume": 1407037.0}, {"date": "2017-06-27", "close": 167.05, "volume": 1711335.0}, {"date": "2017-06-28", "close": 168.13, "volume": 1272035.0}, {"date": "2017-06-29", "close": 166.7, "volume": 1111941.0}, {"date": "2017-06-30", "close": 167.39, "volume": 1751922.0}, {"date": "2017-07-03", "close": 167.5, "volume": 854269.0}, {"date": "2017-07-05", "close": 169.16, "volume": 2368269.0}, {"date": "2017-07-06", "close": 167.94, "volume": 1049246.0}, {"date": "2017-07-07", "close": 169.61, "volume": 1506833.0}, {"date": "2017-07-10", "close": 169.57, "volume": 1723296.0}, {"date": "2017-07-11", "close": 171.16, "volume": 1101008.0}, {"date": "2017-07-12", "close": 172.06, "volume": 1474157.0}, {"date": "2017-07-13", "close": 173.05, "volume": 1073688.0}, {"date": "2017-07-14", "close": 173.8, "volume": 934986.0}, {"date": "2017-07-17", "close": 174.19, "volume": 1019027.0}, {"date": "2017-07-18", "close": 172.1, "volume": 1392267.0}, {"date": "2017-07-19", "close": 174.31, "volume": 1240517.0}, {"date": "2017-07-20", "close": 174.49, "volume": 871737.0}, {"date": "2017-07-21", "close": 174.23, "volume": 726760.0}, {"date": "2017-07-24", "close": 174.53, "volume": 940902.0}, {"date": "2017-07-25", "close": 173.81, "volume": 1165810.0}, {"date": "2017-07-26", "close": 173.57, "volume": 912963.0}, {"date": "2017-07-27", "close": 172.07, "volume": 860195.0}, {"date": "2017-07-28", "close": 173.97, "volume": 920279.0}, {"date": "2017-07-31", "close": 173.56, "volume": 988781.0}, {"date": "2017-08-01", "close": 172.96, "volume": 863873.0}, {"date": "2017-08-02", "close": 174.74, "volume": 924313.0}, {"date": "2017-08-03", "close": 176.05, "volume": 1567734.0}, {"date": "2017-08-04", "close": 172.55, "volume": 2225508.0}, {"date": "2017-08-07", "close": 175.98, "volume": 1692138.0}, {"date": "2017-08-08", "close": 175.63, "volume": 1108714.0}, {"date": "2017-08-09", "close": 178.08, "volume": 1508798.0}, {"date": "2017-08-10", "close": 175.36, "volume": 1143729.0}, {"date": "2017-08-11", "close": 174.38, "volume": 1174009.0}, {"date": "2017-08-14", "close": 176.35, "volume": 795782.0}, {"date": "2017-08-15", "close": 179.16, "volume": 1339135.0}, {"date": "2017-08-16", "close": 179.86, "volume": 940872.0}, {"date": "2017-08-17", "close": 178.03, "volume": 1047550.0}, {"date": "2017-08-18", "close": 177.03, "volume": 1034211.0}, {"date": "2017-08-21", "close": 177.98, "volume": 1068852.0}, {"date": "2017-08-22", "close": 179.82, "volume": 1001691.0}, {"date": "2017-08-23", "close": 179.39, "volume": 856588.0}, {"date": "2017-08-24", "close": 179.77, "volume": 1242621.0}, {"date": "2017-08-25", "close": 179.3, "volume": 844421.0}, {"date": "2017-08-28", "close": 180.5, "volume": 895690.0}, {"date": "2017-08-29", "close": 180.09, "volume": 960916.0}, {"date": "2017-08-30", "close": 179.67, "volume": 905854.0}, {"date": "2017-08-31", "close": 182.06, "volume": 1440680.0}, {"date": "2017-09-01", "close": 183.17, "volume": 1018727.0}, {"date": "2017-09-05", "close": 185.31, "volume": 1281605.0}, {"date": "2017-09-06", "close": 182.1, "volume": 1297895.0}, {"date": "2017-09-07", "close": 184.98, "volume": 1124111.0}, {"date": "2017-09-08", "close": 184.56, "volume": 1353189.0}, {"date": "2017-09-11", "close": 186.32, "volume": 1618631.0}, {"date": "2017-09-12", "close": 185.55, "volume": 1178698.0}, {"date": "2017-09-13", "close": 187.62, "volume": 1299512.0}, {"date": "2017-09-14", "close": 185.23, "volume": 1394530.0}, {"date": "2017-09-15", "close": 186.05, "volume": 2453291.0}, {"date": "2017-09-18", "close": 185.3, "volume": 923660.0}, {"date": "2017-09-19", "close": 181.51, "volume": 1931120.0}, {"date": "2017-09-20", "close": 181.82, "volume": 1222826.0}, {"date": "2017-09-21", "close": 182.13, "volume": 943648.0}, {"date": "2017-09-22", "close": 182.74, "volume": 1628029.0}, {"date": "2017-09-25", "close": 181.44, "volume": 948598.0}, {"date": "2017-09-26", "close": 183.64, "volume": 1127249.0}, {"date": "2017-09-27", "close": 184.43, "volume": 1106295.0}, {"date": "2017-09-28", "close": 187.0, "volume": 1006598.0}, {"date": "2017-09-29", "close": 186.94, "volume": 1113209.0}, {"date": "2017-10-02", "close": 189.01, "volume": 1357922.0}, {"date": "2017-10-03", "close": 191.99, "volume": 1458362.0}, {"date": "2017-10-04", "close": 190.75, "volume": 1053002.0}, {"date": "2017-10-05", "close": 190.68, "volume": 1056857.0}, {"date": "2017-10-06", "close": 190.95, "volume": 879649.0}, {"date": "2017-10-09", "close": 189.09, "volume": 781862.0}, {"date": "2017-10-10", "close": 188.07, "volume": 979934.0}, {"date": "2017-10-11", "close": 186.95, "volume": 1331248.0}, {"date": "2017-10-12", "close": 186.96, "volume": 1152380.0}, {"date": "2017-10-13", "close": 186.15, "volume": 1974110.0}, {"date": "2017-10-16", "close": 184.99, "volume": 1218123.0}, {"date": "2017-10-17", "close": 187.2, "volume": 2278966.0}, {"date": "2017-10-18", "close": 189.36, "volume": 2458683.0}, {"date": "2017-10-19", "close": 188.22, "volume": 2033372.0}, {"date": "2017-10-20", "close": 191.42, "volume": 1709171.0}, {"date": "2017-10-23", "close": 193.38, "volume": 1252032.0}, {"date": "2017-10-24", "close": 193.89, "volume": 1221180.0}, {"date": "2017-10-25", "close": 195.7, "volume": 1599071.0}, {"date": "2017-10-26", "close": 198.75, "volume": 1765465.0}, {"date": "2017-10-27", "close": 201.94, "volume": 1482322.0}, {"date": "2017-10-30", "close": 197.72, "volume": 1127543.0}, {"date": "2017-10-31", "close": 197.22, "volume": 1290659.0}, {"date": "2017-11-01", "close": 197.84, "volume": 1678801.0}, {"date": "2017-11-02", "close": 198.39, "volume": 1958528.0}, {"date": "2017-11-03", "close": 201.9, "volume": 1238186.0}, {"date": "2017-11-06", "close": 205.0, "volume": 1322126.0}, {"date": "2017-11-07", "close": 205.49, "volume": 1128362.0}, {"date": "2017-11-08", "close": 200.5, "volume": 1636811.0}, {"date": "2017-11-09", "close": 197.52, "volume": 1774172.0}, {"date": "2017-11-10", "close": 197.98, "volume": 991083.0}, {"date": "2017-11-13", "close": 197.61, "volume": 1277904.0}, {"date": "2017-11-14", "close": 197.14, "volume": 1263193.0}, {"date": "2017-11-15", "close": 196.5, "volume": 1246382.0}, {"date": "2017-11-16", "close": 200.97, "volume": 1128408.0}, {"date": "2017-11-17", "close": 197.97, "volume": 980904.0}, {"date": "2017-11-20", "close": 199.41, "volume": 826251.0}, {"date": "2017-11-21", "close": 201.99, "volume": 1125137.0}, {"date": "2017-11-22", "close": 200.72, "volume": 791410.0}, {"date": "2017-11-24", "close": 200.6, "volume": 409817.0}, {"date": "2017-11-27", "close": 199.93, "volume": 1477505.0}, {"date": "2017-11-28", "close": 200.55, "volume": 1912484.0}, {"date": "2017-11-29", "close": 205.83, "volume": 1530066.0}, {"date": "2017-11-30", "close": 211.73, "volume": 2043247.0}, {"date": "2017-12-01", "close": 208.41, "volume": 1442418.0}, {"date": "2017-12-04", "close": 204.11, "volume": 1842770.0}, {"date": "2017-12-05", "close": 204.12, "volume": 917252.0}, {"date": "2017-12-06", "close": 204.21, "volume": 869765.0}, {"date": "2017-12-07", "close": 206.0, "volume": 976114.0}, {"date": "2017-12-08", "close": 209.97, "volume": 1250424.0}, {"date": "2017-12-11", "close": 209.16, "volume": 1082240.0}, {"date": "2017-12-12", "close": 208.48, "volume": 1044386.0}, {"date": "2017-12-13", "close": 207.92, "volume": 1038705.0}, {"date": "2017-12-14", "close": 203.63, "volume": 1032163.0}, {"date": "2017-12-15", "close": 204.14, "volume": 3639780.0}, {"date": "2017-12-18", "close": 206.34, "volume": 1643795.0}, {"date": "2017-12-19", "close": 207.26, "volume": 920055.0}, {"date": "2017-12-20", "close": 206.03, "volume": 1396188.0}, {"date": "2017-12-21", "close": 204.52, "volume": 1578276.0}, {"date": "2017-12-22", "close": 203.39, "volume": 1076440.0}, {"date": "2017-12-26", "close": 203.78, "volume": 641343.0}, {"date": "2017-12-27", "close": 202.71, "volume": 1107399.0}, {"date": "2017-12-28", "close": 205.24, "volume": 611496.0}, {"date": "2017-12-29", "close": 203.09, "volume": 734222.0}, {"date": "2018-01-02", "close": 202.56, "volume": 1115909.0}, {"date": "2018-01-03", "close": 205.96, "volume": 1362801.0}, {"date": "2018-01-04", "close": 207.04, "volume": 888619.0}, {"date": "2018-01-05", "close": 210.55, "volume": 753357.0}, {"date": "2018-01-08", "close": 208.22, "volume": 1130862.0}, {"date": "2018-01-09", "close": 207.87, "volume": 1278021.0}, {"date": "2018-01-10", "close": 207.09, "volume": 1113568.0}, {"date": "2018-01-11", "close": 210.89, "volume": 1196826.0}, {"date": "2018-01-12", "close": 213.39, "volume": 1151291.0}, {"date": "2018-01-16", "close": 214.75, "volume": 1442462.0}, {"date": "2018-01-17", "close": 220.36, "volume": 1410864.0}, {"date": "2018-01-18", "close": 219.66, "volume": 1380258.0}, {"date": "2018-01-19", "close": 220.15, "volume": 1364015.0}, {"date": "2018-01-22", "close": 220.75, "volume": 880890.0}, {"date": "2018-01-23", "close": 219.79, "volume": 815993.0}, {"date": "2018-01-24", "close": 221.0, "volume": 684028.0}, {"date": "2018-01-25", "close": 221.88, "volume": 743402.0}, {"date": "2018-01-26", "close": 226.22, "volume": 974899.0}, {"date": "2018-01-29", "close": 223.9, "volume": 762017.0}, {"date": "2018-01-30", "close": 207.89, "volume": 4518739.0}, {"date": "2018-01-31", "close": 208.35, "volume": 2705388.0}, {"date": "2018-02-01", "close": 205.01, "volume": 2738731.0}, {"date": "2018-02-02", "close": 204.46, "volume": 1920042.0}, {"date": "2018-02-05", "close": 196.41, "volume": 2223692.0}, {"date": "2018-02-06", "close": 197.59, "volume": 2861459.0}, {"date": "2018-02-07", "close": 195.44, "volume": 1729211.0}, {"date": "2018-02-08", "close": 189.27, "volume": 1637057.0}, {"date": "2018-02-09", "close": 193.77, "volume": 2866800.0}, {"date": "2018-02-12", "close": 193.56, "volume": 943505.0}, {"date": "2018-02-13", "close": 195.44, "volume": 835324.0}, {"date": "2018-02-14", "close": 195.55, "volume": 645410.0}, {"date": "2018-02-15", "close": 191.94, "volume": 1645042.0}, {"date": "2018-02-16", "close": 193.81, "volume": 1019396.0}, {"date": "2018-02-20", "close": 192.6, "volume": 919581.0}, {"date": "2018-02-21", "close": 191.65, "volume": 684465.0}, {"date": "2018-02-22", "close": 191.9, "volume": 1099476.0}, {"date": "2018-02-23", "close": 194.79, "volume": 1116623.0}, {"date": "2018-02-26", "close": 195.88, "volume": 971725.0}, {"date": "2018-02-27", "close": 196.85, "volume": 1224907.0}, {"date": "2018-02-28", "close": 195.89, "volume": 2074536.0}, {"date": "2018-03-01", "close": 193.42, "volume": 1713481.0}, {"date": "2018-03-02", "close": 193.06, "volume": 884418.0}, {"date": "2018-03-05", "close": 192.34, "volume": 951732.0}, {"date": "2018-03-06", "close": 194.13, "volume": 1065254.0}, {"date": "2018-03-07", "close": 194.25, "volume": 1276652.0}, {"date": "2018-03-08", "close": 172.0, "volume": 17327140.0}, {"date": "2018-03-09", "close": 173.36, "volume": 6222378.0}, {"date": "2018-03-12", "close": 167.31, "volume": 8342674.0}, {"date": "2018-03-13", "close": 164.39, "volume": 7182722.0}, {"date": "2018-03-14", "close": 166.88, "volume": 4869868.0}, {"date": "2018-03-15", "close": 166.9, "volume": 4284674.0}, {"date": "2018-03-16", "close": 168.67, "volume": 3912271.0}, {"date": "2018-03-19", "close": 166.44, "volume": 3523063.0}, {"date": "2018-03-20", "close": 165.0, "volume": 3734606.0}, {"date": "2018-03-21", "close": 167.05, "volume": 5451655.0}, {"date": "2018-03-22", "close": 165.34, "volume": 4213859.0}, {"date": "2018-03-23", "close": 164.0, "volume": 3269331.0}, {"date": "2018-03-26", "close": 168.68, "volume": 3100998.0}, {"date": "2018-03-27", "close": 165.54, "volume": 3671517.0}, {"date": "2018-03-28", "close": 168.32, "volume": 3036466.0}, {"date": "2018-03-29", "close": 167.74, "volume": 2732111.0}, {"date": "2018-04-02", "close": 164.65, "volume": 2754084.0}, {"date": "2018-04-03", "close": 167.85, "volume": 1695825.0}, {"date": "2018-04-04", "close": 168.79, "volume": 2454697.0}, {"date": "2018-04-05", "close": 169.03, "volume": 1420242.0}, {"date": "2018-04-06", "close": 167.82, "volume": 1618461.0}, {"date": "2018-04-09", "close": 167.94, "volume": 1465987.0}, {"date": "2018-04-10", "close": 169.85, "volume": 1759736.0}, {"date": "2018-04-11", "close": 169.0, "volume": 1722384.0}, {"date": "2018-04-12", "close": 170.56, "volume": 3035502.0}, {"date": "2018-04-13", "close": 171.65, "volume": 2533733.0}, {"date": "2018-04-16", "close": 175.08, "volume": 2199942.0}, {"date": "2018-04-17", "close": 174.38, "volume": 1959939.0}, {"date": "2018-04-18", "close": 175.21, "volume": 1462998.0}, {"date": "2018-04-19", "close": 171.73, "volume": 1959863.0}, {"date": "2018-04-20", "close": 169.94, "volume": 2566800.0}, {"date": "2018-04-23", "close": 172.35, "volume": 2283303.0}, {"date": "2018-04-24", "close": 171.29, "volume": 2017444.0}, {"date": "2018-04-25", "close": 171.7, "volume": 1294812.0}, {"date": "2018-04-26", "close": 172.15, "volume": 1245717.0}, {"date": "2018-04-27", "close": 173.95, "volume": 1446764.0}, {"date": "2018-04-30", "close": 171.82, "volume": 1493167.0}, {"date": "2018-05-01", "close": 171.07, "volume": 1949422.0}, {"date": "2018-05-02", "close": 172.36, "volume": 2128147.0}, {"date": "2018-05-03", "close": 172.88, "volume": 3115612.0}, {"date": "2018-05-04", "close": 171.17, "volume": 1851496.0}, {"date": "2018-05-07", "close": 172.59, "volume": 2504470.0}, {"date": "2018-05-08", "close": 170.7, "volume": 1799438.0}, {"date": "2018-05-09", "close": 169.58, "volume": 2824831.0}, {"date": "2018-05-10", "close": 171.06, "volume": 1940371.0}, {"date": "2018-05-11", "close": 173.73, "volume": 2321020.0}, {"date": "2018-05-14", "close": 177.54, "volume": 2667955.0}, {"date": "2018-05-15", "close": 176.06, "volume": 1372040.0}, {"date": "2018-05-16", "close": 177.15, "volume": 1487485.0}, {"date": "2018-05-17", "close": 178.91, "volume": 1462383.0}, {"date": "2018-05-18", "close": 178.07, "volume": 1034809.0}, {"date": "2018-05-21", "close": 177.45, "volume": 1356985.0}, {"date": "2018-05-22", "close": 177.24, "volume": 1239014.0}, {"date": "2018-05-23", "close": 177.09, "volume": 1103588.0}, {"date": "2018-05-24", "close": 175.85, "volume": 1330700.0}, {"date": "2018-05-25", "close": 175.9, "volume": 1290192.0}, {"date": "2018-05-29", "close": 172.58, "volume": 1448524.0}, {"date": "2018-05-30", "close": 173.32, "volume": 1390334.0}, {"date": "2018-05-31", "close": 169.37, "volume": 2019386.0}, {"date": "2018-06-01", "close": 170.82, "volume": 1162154.0}, {"date": "2018-06-04", "close": 171.0, "volume": 1011600.0}, {"date": "2018-06-05", "close": 170.83, "volume": 1308664.0}, {"date": "2018-06-06", "close": 174.93, "volume": 2680356.0}, {"date": "2018-06-07", "close": 177.11, "volume": 1452573.0}, {"date": "2018-06-08", "close": 177.81, "volume": 1667152.0}, {"date": "2018-06-11", "close": 180.95, "volume": 1909169.0}, {"date": "2018-06-12", "close": 178.82, "volume": 1482576.0}, {"date": "2018-06-13", "close": 176.18, "volume": 3690310.0}, {"date": "2018-06-14", "close": 175.33, "volume": 2237090.0}, {"date": "2018-06-15", "close": 175.05, "volume": 3593534.0}, {"date": "2018-06-18", "close": 173.93, "volume": 1583307.0}, {"date": "2018-06-19", "close": 173.36, "volume": 2344161.0}, {"date": "2018-06-20", "close": 175.72, "volume": 1420502.0}, {"date": "2018-06-21", "close": 175.0, "volume": 1976592.0}, {"date": "2018-06-22", "close": 174.08, "volume": 2526421.0}, {"date": "2018-06-25", "close": 173.85, "volume": 1813861.0}, {"date": "2018-06-26", "close": 172.95, "volume": 1505958.0}, {"date": "2018-06-27", "close": 172.81, "volume": 1823535.0}, {"date": "2018-06-28", "close": 169.76, "volume": 4021724.0}, {"date": "2018-06-29", "close": 169.95, "volume": 1905934.0}, {"date": "2018-07-02", "close": 169.03, "volume": 1396902.0}, {"date": "2018-07-03", "close": 170.25, "volume": 941539.0}, {"date": "2018-07-05", "close": 171.98, "volume": 1226902.0}, {"date": "2018-07-06", "close": 172.1, "volume": 783851.0}, {"date": "2018-07-09", "close": 173.22, "volume": 1147855.0}, {"date": "2018-07-10", "close": 173.45, "volume": 968176.0}, {"date": "2018-07-11", "close": 171.79, "volume": 1474357.0}, {"date": "2018-07-12", "close": 172.96, "volume": 2201717.0}, {"date": "2018-07-13", "close": 173.09, "volume": 700376.0}, {"date": "2018-07-16", "close": 172.35, "volume": 1451582.0}, {"date": "2018-07-17", "close": 170.71, "volume": 2265169.0}, {"date": "2018-07-18", "close": 177.75, "volume": 5413463.0}, {"date": "2018-07-19", "close": 175.9, "volume": 3488668.0}, {"date": "2018-07-20", "close": 178.09, "volume": 3196785.0}, {"date": "2018-07-23", "close": 177.42, "volume": 1676546.0}, {"date": "2018-07-24", "close": 176.43, "volume": 1511305.0}, {"date": "2018-07-25", "close": 177.5, "volume": 2717605.0}, {"date": "2018-07-26", "close": 177.94, "volume": 1956242.0}, {"date": "2018-07-27", "close": 177.25, "volume": 1277925.0}, {"date": "2018-07-30", "close": 176.8, "volume": 1518983.0}, {"date": "2018-07-31", "close": 179.42, "volume": 2848945.0}, {"date": "2018-08-01", "close": 182.93, "volume": 6257174.0}, {"date": "2018-08-02", "close": 188.9, "volume": 5030780.0}, {"date": "2018-08-03", "close": 189.25, "volume": 2832844.0}, {"date": "2018-08-06", "close": 187.86, "volume": 2211943.0}, {"date": "2018-08-07", "close": 188.27, "volume": 3613079.0}, {"date": "2018-08-08", "close": 189.46, "volume": 5721003.0}, {"date": "2018-08-09", "close": 185.42, "volume": 2981756.0}, {"date": "2018-08-10", "close": 183.28, "volume": 4441816.0}, {"date": "2018-08-13", "close": 181.76, "volume": 1894567.0}, {"date": "2018-08-14", "close": 185.3, "volume": 4105736.0}, {"date": "2018-08-15", "close": 185.48, "volume": 2917435.0}, {"date": "2018-08-16", "close": 188.19, "volume": 2600739.0}, {"date": "2018-08-17", "close": 188.34, "volume": 1712241.0}, {"date": "2018-08-20", "close": 187.89, "volume": 2405981.0}, {"date": "2018-08-21", "close": 186.05, "volume": 2357786.0}, {"date": "2018-08-22", "close": 186.36, "volume": 2201207.0}, {"date": "2018-08-23", "close": 185.8, "volume": 1470581.0}, {"date": "2018-08-24", "close": 185.72, "volume": 2258218.0}, {"date": "2018-08-27", "close": 187.0, "volume": 1612437.0}, {"date": "2018-08-28", "close": 187.96, "volume": 1808579.0}, {"date": "2018-08-29", "close": 190.46, "volume": 2479448.0}, {"date": "2018-08-30", "close": 189.8, "volume": 2241419.0}, {"date": "2018-08-31", "close": 188.34, "volume": 1791140.0}, {"date": "2018-09-04", "close": 186.07, "volume": 2098139.0}, {"date": "2018-09-05", "close": 184.93, "volume": 3969952.0}, {"date": "2018-09-06", "close": 185.18, "volume": 2712412.0}, {"date": "2018-09-07", "close": 188.59, "volume": 2180522.0}, {"date": "2018-09-10", "close": 186.36, "volume": 1743442.0}, {"date": "2018-09-11", "close": 184.87, "volume": 1566668.0}, {"date": "2018-09-12", "close": 186.89, "volume": 1981422.0}, {"date": "2018-09-13", "close": 193.21, "volume": 2939399.0}, {"date": "2018-09-14", "close": 195.11, "volume": 2350238.0}, {"date": "2018-09-17", "close": 197.84, "volume": 6492739.0}, {"date": "2018-09-18", "close": 200.07, "volume": 4366906.0}, {"date": "2018-09-19", "close": 199.19, "volume": 2810825.0}, {"date": "2018-09-20", "close": 201.33, "volume": 2499920.0}, {"date": "2018-09-21", "close": 202.23, "volume": 3653089.0}, {"date": "2018-09-24", "close": 203.24, "volume": 2836452.0}, {"date": "2018-09-25", "close": 201.5, "volume": 3049108.0}, {"date": "2018-09-26", "close": 202.43, "volume": 1920883.0}, {"date": "2018-09-27", "close": 206.35, "volume": 2240444.0}, {"date": "2018-09-28", "close": 208.25, "volume": 3272916.0}, {"date": "2018-10-01", "close": 210.93, "volume": 2316034.0}, {"date": "2018-10-02", "close": 210.59, "volume": 2113250.0}, {"date": "2018-10-03", "close": 212.33, "volume": 2100402.0}, {"date": "2018-10-04", "close": 212.62, "volume": 2321648.0}, {"date": "2018-10-05", "close": 215.72, "volume": 2398969.0}, {"date": "2018-10-08", "close": 212.9, "volume": 2587282.0}, {"date": "2018-10-09", "close": 214.04, "volume": 1764007.0}, {"date": "2018-10-10", "close": 209.97, "volume": 2335374.0}, {"date": "2018-10-11", "close": 206.0, "volume": 3596973.0}, {"date": "2018-10-12", "close": 207.09, "volume": 2600475.0}, {"date": "2018-10-15", "close": 203.92, "volume": 1777539.0}, {"date": "2018-10-16", "close": 211.96, "volume": 2762613.0}, {"date": "2018-10-17", "close": 211.2, "volume": 1456685.0}, {"date": "2018-10-18", "close": 212.74, "volume": 1874006.0}, {"date": "2018-10-19", "close": 210.0, "volume": 2055314.0}, {"date": "2018-10-22", "close": 208.8, "volume": 1396024.0}, {"date": "2018-10-23", "close": 210.34, "volume": 1842491.0}, {"date": "2018-10-24", "close": 201.92, "volume": 2870850.0}, {"date": "2018-10-25", "close": 210.37, "volume": 3612040.0}, {"date": "2018-10-26", "close": 206.69, "volume": 2859031.0}, {"date": "2018-10-29", "close": 206.87, "volume": 1981265.0}, {"date": "2018-10-30", "close": 210.26, "volume": 1977911.0}, {"date": "2018-10-31", "close": 213.81, "volume": 2812429.0}, {"date": "2018-11-01", "close": 216.28, "volume": 3885610.0}, {"date": "2018-11-02", "close": 213.13, "volume": 2279425.0}, {"date": "2018-11-05", "close": 215.5, "volume": 1355287.0}, {"date": "2018-11-06", "close": 214.24, "volume": 2136815.0}, {"date": "2018-11-07", "close": 220.29, "volume": 3235348.0}, {"date": "2018-11-08", "close": 220.49, "volume": 3752874.0}, {"date": "2018-11-09", "close": 217.65, "volume": 1794761.0}, {"date": "2018-11-12", "close": 217.42, "volume": 1982209.0}, {"date": "2018-11-13", "close": 213.05, "volume": 2848696.0}, {"date": "2018-11-14", "close": 212.35, "volume": 2744878.0}, {"date": "2018-11-15", "close": 212.8, "volume": 2404334.0}, {"date": "2018-11-16", "close": 213.72, "volume": 1787911.0}, {"date": "2018-11-19", "close": 211.19, "volume": 1384209.0}, {"date": "2018-11-20", "close": 207.78, "volume": 1800451.0}, {"date": "2018-11-21", "close": 209.71, "volume": 1838968.0}, {"date": "2018-11-23", "close": 211.16, "volume": 535416.0}, {"date": "2018-11-26", "close": 216.28, "volume": 2186118.0}, {"date": "2018-11-27", "close": 216.8, "volume": 2278469.0}, {"date": "2018-11-28", "close": 221.72, "volume": 2605477.0}, {"date": "2018-11-29", "close": 222.52, "volume": 1885512.0}, {"date": "2018-11-30", "close": 223.38, "volume": 2440948.0}, {"date": "2018-12-03", "close": 224.84, "volume": 2703181.0}, {"date": "2018-12-04", "close": 217.84, "volume": 2541673.0}, {"date": "2018-12-06", "close": 214.29, "volume": 2840346.0}, {"date": "2018-12-07", "close": 206.11, "volume": 2556413.0}, {"date": "2018-12-10", "close": 206.08, "volume": 2017949.0}, {"date": "2018-12-11", "close": 205.94, "volume": 1332285.0}, {"date": "2018-12-12", "close": 207.69, "volume": 2026635.0}, {"date": "2018-12-13", "close": 211.95, "volume": 3064815.0}, {"date": "2018-12-14", "close": 205.37, "volume": 3632223.0}, {"date": "2018-12-17", "close": 198.66, "volume": 3930695.0}, {"date": "2018-12-18", "close": 192.06, "volume": 3709828.0}, {"date": "2018-12-19", "close": 193.3, "volume": 4751838.0}, {"date": "2018-12-20", "close": 179.8, "volume": 8708803.0}, {"date": "2018-12-21", "close": 181.3, "volume": 7237677.0}, {"date": "2018-12-24", "close": 178.01, "volume": 2588964.0}, {"date": "2018-12-26", "close": 187.63, "volume": 5024587.0}, {"date": "2018-12-27", "close": 192.79, "volume": 4600457.0}, {"date": "2018-12-28", "close": 190.65, "volume": 2820163.0}, {"date": "2018-12-31", "close": 189.92, "volume": 2614054.0}, {"date": "2019-01-02", "close": 187.17, "volume": 3476343.0}, {"date": "2019-01-03", "close": 185.57, "volume": 3614663.0}, {"date": "2019-01-04", "close": 188.69, "volume": 2904260.0}, {"date": "2019-01-07", "close": 186.5, "volume": 2307446.0}, {"date": "2019-01-08", "close": 189.93, "volume": 2773355.0}, {"date": "2019-01-09", "close": 190.35, "volume": 4109542.0}, {"date": "2019-01-10", "close": 191.78, "volume": 2644271.0}, {"date": "2019-01-11", "close": 194.66, "volume": 3923729.0}, {"date": "2019-01-14", "close": 192.05, "volume": 2489914.0}, {"date": "2019-01-15", "close": 196.55, "volume": 2937496.0}, {"date": "2019-01-16", "close": 196.73, "volume": 2900841.0}, {"date": "2019-01-17", "close": 194.5, "volume": 2500233.0}, {"date": "2019-01-18", "close": 194.83, "volume": 2517902.0}, {"date": "2019-01-22", "close": 193.08, "volume": 3236416.0}, {"date": "2019-01-23", "close": 196.92, "volume": 2057446.0}, {"date": "2019-01-24", "close": 193.07, "volume": 1922935.0}, {"date": "2019-01-25", "close": 196.28, "volume": 1988719.0}, {"date": "2019-01-28", "close": 195.08, "volume": 1361671.0}, {"date": "2019-01-29", "close": 198.39, "volume": 1556029.0}, {"date": "2019-01-30", "close": 199.8, "volume": 2713587.0}, {"date": "2019-01-31", "close": 199.81, "volume": 2883958.0}, {"date": "2019-02-01", "close": 194.06, "volume": 5547201.0}, {"date": "2019-02-04", "close": 192.07, "volume": 3342170.0}, {"date": "2019-02-05", "close": 186.45, "volume": 3696912.0}, {"date": "2019-02-06", "close": 187.48, "volume": 2264409.0}, {"date": "2019-02-07", "close": 185.96, "volume": 2347334.0}, {"date": "2019-02-08", "close": 181.37, "volume": 2677546.0}, {"date": "2019-02-11", "close": 182.89, "volume": 3735126.0}, {"date": "2019-02-12", "close": 185.12, "volume": 2828295.0}, {"date": "2019-02-13", "close": 188.8, "volume": 2230114.0}, {"date": "2019-02-14", "close": 192.22, "volume": 2360460.0}, {"date": "2019-02-15", "close": 197.87, "volume": 2842663.0}, {"date": "2019-02-19", "close": 198.28, "volume": 3208170.0}, {"date": "2019-02-20", "close": 194.12, "volume": 2856082.0}, {"date": "2019-02-21", "close": 191.87, "volume": 1595793.0}, {"date": "2019-02-22", "close": 193.77, "volume": 1734085.0}, {"date": "2019-02-25", "close": 191.62, "volume": 1627011.0}, {"date": "2019-02-26", "close": 188.15, "volume": 1890838.0}, {"date": "2019-02-27", "close": 180.72, "volume": 4645594.0}, {"date": "2019-02-28", "close": 174.44, "volume": 5242778.0}, {"date": "2019-03-01", "close": 178.25, "volume": 3150369.0}, {"date": "2019-03-04", "close": 171.68, "volume": 3045878.0}, {"date": "2019-03-05", "close": 170.11, "volume": 3915282.0}, {"date": "2019-03-06", "close": 164.91, "volume": 2440543.0}, {"date": "2019-03-07", "close": 163.81, "volume": 3355850.0}, {"date": "2019-03-08", "close": 163.14, "volume": 2011696.0}, {"date": "2019-03-11", "close": 163.63, "volume": 2090786.0}, {"date": "2019-03-12", "close": 164.3, "volume": 1997757.0}, {"date": "2019-03-13", "close": 168.0, "volume": 2615788.0}, {"date": "2019-03-14", "close": 169.56, "volume": 3755179.0}, {"date": "2019-03-15", "close": 166.45, "volume": 3753106.0}, {"date": "2019-03-18", "close": 167.11, "volume": 1663614.0}, {"date": "2019-03-19", "close": 172.78, "volume": 3428665.0}, {"date": "2019-03-20", "close": 167.87, "volume": 2314659.0}, {"date": "2019-03-21", "close": 168.87, "volume": 1625007.0}, {"date": "2019-03-22", "close": 166.09, "volume": 1595555.0}, {"date": "2019-03-25", "close": 163.77, "volume": 1654394.0}, {"date": "2019-03-26", "close": 160.74, "volume": 2614015.0}, {"date": "2019-03-27", "close": 159.79, "volume": 1949752.0}, {"date": "2019-03-28", "close": 159.69, "volume": 1682672.0}, {"date": "2019-03-29", "close": 160.82, "volume": 3332028.0}, {"date": "2019-04-01", "close": 161.87, "volume": 1855132.0}, {"date": "2019-04-02", "close": 158.62, "volume": 2703369.0}, {"date": "2019-04-03", "close": 159.0, "volume": 2286429.0}, {"date": "2019-04-04", "close": 161.48, "volume": 1703747.0}, {"date": "2019-04-05", "close": 166.13, "volume": 3692889.0}, {"date": "2019-04-08", "close": 167.4, "volume": 2384918.0}, {"date": "2019-04-09", "close": 169.13, "volume": 2742639.0}, {"date": "2019-04-10", "close": 168.2, "volume": 2082265.0}, {"date": "2019-04-11", "close": 164.01, "volume": 3367953.0}, {"date": "2019-04-12", "close": 160.6, "volume": 3592734.0}, {"date": "2019-04-15", "close": 163.82, "volume": 2669658.0}, {"date": "2019-04-16", "close": 151.04, "volume": 6382079.0}, {"date": "2019-04-17", "close": 145.49, "volume": 8647027.0}, {"date": "2019-04-18", "close": 149.0, "volume": 5347209.0}, {"date": "2019-04-22", "close": 147.99, "volume": 2654047.0}, {"date": "2019-04-23", "close": 153.82, "volume": 4346620.0}, {"date": "2019-04-24", "close": 154.22, "volume": 1820345.0}, {"date": "2019-04-25", "close": 156.81, "volume": 2290851.0}, {"date": "2019-04-26", "close": 160.94, "volume": 2343908.0}, {"date": "2019-04-29", "close": 160.67, "volume": 1795010.0}, {"date": "2019-04-30", "close": 158.84, "volume": 3430181.0}, {"date": "2019-05-01", "close": 162.0, "volume": 3204364.0}, {"date": "2019-05-02", "close": 158.22, "volume": 4885304.0}, {"date": "2019-05-03", "close": 152.83, "volume": 5762416.0}, {"date": "2019-05-06", "close": 158.8, "volume": 3249607.0}, {"date": "2019-05-07", "close": 155.16, "volume": 2350494.0}, {"date": "2019-05-08", "close": 156.51, "volume": 1800897.0}, {"date": "2019-05-09", "close": 155.86, "volume": 1682201.0}, {"date": "2019-05-10", "close": 158.44, "volume": 2195587.0}, {"date": "2019-05-13", "close": 157.32, "volume": 2340963.0}, {"date": "2019-05-14", "close": 155.29, "volume": 2778511.0}, {"date": "2019-05-15", "close": 155.27, "volume": 2094069.0}, {"date": "2019-05-16", "close": 153.79, "volume": 2208830.0}, {"date": "2019-05-17", "close": 154.86, "volume": 1558450.0}, {"date": "2019-05-20", "close": 153.67, "volume": 2028816.0}, {"date": "2019-05-21", "close": 154.66, "volume": 2979592.0}, {"date": "2019-05-22", "close": 152.83, "volume": 2530995.0}, {"date": "2019-05-23", "close": 150.01, "volume": 2370558.0}, {"date": "2019-05-24", "close": 149.48, "volume": 2269676.0}, {"date": "2019-05-28", "close": 146.49, "volume": 4552404.0}, {"date": "2019-05-29", "close": 148.41, "volume": 2054403.0}, {"date": "2019-05-30", "close": 147.99, "volume": 1291679.0}, {"date": "2019-05-31", "close": 148.02, "volume": 2375572.0}, {"date": "2019-06-03", "close": 150.41, "volume": 2479212.0}, {"date": "2019-06-04", "close": 154.05, "volume": 2251103.0}, {"date": "2019-06-05", "close": 153.81, "volume": 2194031.0}, {"date": "2019-06-06", "close": 153.72, "volume": 1300640.0}, {"date": "2019-06-07", "close": 157.47, "volume": 1862386.0}, {"date": "2019-06-10", "close": 156.55, "volume": 1465503.0}, {"date": "2019-06-11", "close": 156.36, "volume": 1263346.0}, {"date": "2019-06-12", "close": 156.07, "volume": 1241976.0}, {"date": "2019-06-13", "close": 158.11, "volume": 952019.0}, {"date": "2019-06-14", "close": 158.41, "volume": 1473559.0}, {"date": "2019-06-17", "close": 159.11, "volume": 979020.0}, {"date": "2019-06-18", "close": 159.84, "volume": 1561815.0}, {"date": "2019-06-19", "close": 160.2, "volume": 2386491.0}, {"date": "2019-06-20", "close": 159.75, "volume": 1546360.0}, {"date": "2019-06-21", "close": 161.15, "volume": 3054999.0}, {"date": "2019-06-24", "close": 160.46, "volume": 1404410.0}, {"date": "2019-06-25", "close": 160.08, "volume": 1245786.0}, {"date": "2019-06-26", "close": 156.91, "volume": 1530415.0}, {"date": "2019-06-27", "close": 157.89, "volume": 1362252.0}, {"date": "2019-06-28", "close": 157.55, "volume": 3249475.0}, {"date": "2019-07-01", "close": 158.75, "volume": 1716282.0}, {"date": "2019-07-02", "close": 161.81, "volume": 1737994.0}, {"date": "2019-07-03", "close": 164.83, "volume": 1159499.0}, {"date": "2019-07-05", "close": 163.44, "volume": 862809.0}, {"date": "2019-07-08", "close": 161.73, "volume": 1202315.0}, {"date": "2019-07-09", "close": 159.73, "volume": 1007105.0}, {"date": "2019-07-10", "close": 160.51, "volume": 948594.0}, {"date": "2019-07-11", "close": 175.34, "volume": 10064820.0}, {"date": "2019-07-12", "close": 179.21, "volume": 3821900.0}, {"date": "2019-07-15", "close": 177.03, "volume": 1806338.0}, {"date": "2019-07-16", "close": 179.96, "volume": 3057657.0}, {"date": "2019-07-17", "close": 178.48, "volume": 1529735.0}, {"date": "2019-07-18", "close": 176.94, "volume": 1719640.0}, {"date": "2019-07-19", "close": 173.69, "volume": 1120774.0}, {"date": "2019-07-22", "close": 170.61, "volume": 1686998.0}, {"date": "2019-07-23", "close": 172.1, "volume": 1642921.0}, {"date": "2019-07-24", "close": 171.28, "volume": 1817118.0}, {"date": "2019-07-25", "close": 166.55, "volume": 2040843.0}, {"date": "2019-07-26", "close": 167.3, "volume": 1801887.0}, {"date": "2019-07-29", "close": 172.24, "volume": 1563415.0}, {"date": "2019-07-30", "close": 172.25, "volume": 878870.0}, {"date": "2019-07-31", "close": 169.92, "volume": 2017285.0}, {"date": "2019-08-01", "close": 167.56, "volume": 3175895.0}, {"date": "2019-08-02", "close": 164.58, "volume": 1905886.0}, {"date": "2019-08-05", "close": 159.0, "volume": 2570524.0}, {"date": "2019-08-06", "close": 163.72, "volume": 3088120.0}, {"date": "2019-08-07", "close": 166.48, "volume": 1806335.0}, {"date": "2019-08-08", "close": 166.6, "volume": 1590851.0}, {"date": "2019-08-09", "close": 169.9, "volume": 1664934.0}, {"date": "2019-08-12", "close": 165.61, "volume": 1313844.0}, {"date": "2019-08-13", "close": 169.47, "volume": 1328543.0}, {"date": "2019-08-14", "close": 160.18, "volume": 2839117.0}, {"date": "2019-08-15", "close": 159.7, "volume": 1748374.0}, {"date": "2019-08-16", "close": 161.24, "volume": 1493937.0}, {"date": "2019-08-19", "close": 162.98, "volume": 1265430.0}, {"date": "2019-08-20", "close": 161.15, "volume": 1250456.0}, {"date": "2019-08-21", "close": 162.34, "volume": 1263647.0}, {"date": "2019-08-22", "close": 155.78, "volume": 2060732.0}, {"date": "2019-08-23", "close": 153.3, "volume": 2202008.0}, {"date": "2019-08-26", "close": 152.91, "volume": 1529258.0}, {"date": "2019-08-27", "close": 146.27, "volume": 2794455.0}, {"date": "2019-08-28", "close": 147.45, "volume": 2343284.0}, {"date": "2019-08-29", "close": 152.5, "volume": 2045174.0}, {"date": "2019-08-30", "close": 153.97, "volume": 1553481.0}, {"date": "2019-09-03", "close": 154.99, "volume": 2993956.0}, {"date": "2019-09-04", "close": 152.94, "volume": 1915701.0}, {"date": "2019-09-05", "close": 151.0, "volume": 2092923.0}, {"date": "2019-09-06", "close": 153.8, "volume": 2031315.0}, {"date": "2019-09-09", "close": 162.16, "volume": 2945371.0}, {"date": "2019-09-10", "close": 164.99, "volume": 2936459.0}, {"date": "2019-09-11", "close": 161.89, "volume": 2194619.0}, {"date": "2019-09-12", "close": 158.98, "volume": 3362675.0}, {"date": "2019-09-13", "close": 160.85, "volume": 2194911.0}, {"date": "2019-09-16", "close": 165.5, "volume": 1558633.0}, {"date": "2019-09-17", "close": 161.5, "volume": 1625333.0}, {"date": "2019-09-18", "close": 160.44, "volume": 1766919.0}, {"date": "2019-09-19", "close": 164.71, "volume": 2015540.0}, {"date": "2019-09-20", "close": 161.38, "volume": 2722888.0}, {"date": "2019-09-23", "close": 160.15, "volume": 2202190.0}, {"date": "2019-09-24", "close": 157.91, "volume": 1847763.0}, {"date": "2019-09-25", "close": 155.22, "volume": 1787758.0}, {"date": "2019-09-26", "close": 149.79, "volume": 3535456.0}, {"date": "2019-09-27", "close": 149.48, "volume": 2464704.0}, {"date": "2019-09-30", "close": 151.79, "volume": 2387678.0}, {"date": "2019-10-01", "close": 150.43, "volume": 2234111.0}, {"date": "2019-10-02", "close": 149.24, "volume": 2590261.0}, {"date": "2019-10-03", "close": 148.61, "volume": 2089947.0}, {"date": "2019-10-04", "close": 150.74, "volume": 2099391.0}, {"date": "2019-10-07", "close": 149.2, "volume": 2219840.0}, {"date": "2019-10-08", "close": 147.19, "volume": 2037336.0}, {"date": "2019-10-09", "close": 149.59, "volume": 1851741.0}, {"date": "2019-10-10", "close": 150.83, "volume": 2248162.0}, {"date": "2019-10-11", "close": 152.4, "volume": 1951910.0}, {"date": "2019-10-14", "close": 151.58, "volume": 1326013.0}, {"date": "2019-10-15", "close": 160.16, "volume": 2801977.0}, {"date": "2019-10-16", "close": 161.47, "volume": 1826415.0}, {"date": "2019-10-17", "close": 164.77, "volume": 1808124.0}, {"date": "2019-10-18", "close": 166.88, "volume": 2030322.0}, {"date": "2019-10-21", "close": 166.74, "volume": 1969147.0}, {"date": "2019-10-22", "close": 170.38, "volume": 2386879.0}, {"date": "2019-10-23", "close": 172.91, "volume": 2098746.0}, {"date": "2019-10-24", "close": 170.11, "volume": 1982029.0}, {"date": "2019-10-25", "close": 171.49, "volume": 1325311.0}, {"date": "2019-10-28", "close": 174.79, "volume": 2019282.0}, {"date": "2019-10-29", "close": 177.98, "volume": 1926996.0}, {"date": "2019-10-30", "close": 176.44, "volume": 2038949.0}, {"date": "2019-10-31", "close": 178.46, "volume": 3971407.0}, {"date": "2019-11-01", "close": 179.51, "volume": 3425808.0}, {"date": "2019-11-04", "close": 183.12, "volume": 2490695.0}, {"date": "2019-11-05", "close": 181.85, "volume": 2581108.0}, {"date": "2019-11-06", "close": 183.13, "volume": 1763586.0}, {"date": "2019-11-07", "close": 185.34, "volume": 1356015.0}, {"date": "2019-11-08", "close": 188.2, "volume": 1461255.0}, {"date": "2019-11-11", "close": 187.16, "volume": 1390361.0}, {"date": "2019-11-12", "close": 188.97, "volume": 1831947.0}, {"date": "2019-11-13", "close": 190.25, "volume": 1530383.0}, {"date": "2019-11-14", "close": 189.7, "volume": 1534931.0}, {"date": "2019-11-15", "close": 196.01, "volume": 3056940.0}, {"date": "2019-11-18", "close": 198.38, "volume": 2819562.0}, {"date": "2019-11-19", "close": 200.02, "volume": 1666103.0}, {"date": "2019-11-20", "close": 199.91, "volume": 1633045.0}, {"date": "2019-11-21", "close": 201.21, "volume": 1359150.0}, {"date": "2019-11-22", "close": 201.85, "volume": 1492389.0}, {"date": "2019-11-25", "close": 203.87, "volume": 2419744.0}, {"date": "2019-11-26", "close": 200.37, "volume": 2201218.0}, {"date": "2019-11-27", "close": 200.03, "volume": 2042015.0}, {"date": "2019-11-29", "close": 199.92, "volume": 811994.0}, {"date": "2019-12-02", "close": 196.94, "volume": 1498864.0}, {"date": "2019-12-03", "close": 195.33, "volume": 2100817.0}, {"date": "2019-12-04", "close": 196.74, "volume": 1820307.0}, {"date": "2019-12-05", "close": 195.59, "volume": 1526315.0}, {"date": "2019-12-06", "close": 198.93, "volume": 1658032.0}, {"date": "2019-12-09", "close": 195.95, "volume": 1382644.0}, {"date": "2019-12-10", "close": 191.71, "volume": 3335156.0}, {"date": "2019-12-11", "close": 191.75, "volume": 1971141.0}, {"date": "2019-12-12", "close": 193.56, "volume": 2013109.0}, {"date": "2019-12-13", "close": 189.87, "volume": 2090943.0}, {"date": "2019-12-16", "close": 195.13, "volume": 1867474.0}, {"date": "2019-12-17", "close": 193.52, "volume": 1701674.0}, {"date": "2019-12-18", "close": 198.2, "volume": 2439643.0}, {"date": "2019-12-19", "close": 198.72, "volume": 1683506.0}, {"date": "2019-12-20", "close": 204.59, "volume": 4943278.0}, {"date": "2019-12-23", "close": 206.47, "volume": 1900969.0}, {"date": "2019-12-24", "close": 204.01, "volume": 530988.0}, {"date": "2019-12-26", "close": 204.38, "volume": 743145.0}, {"date": "2019-12-27", "close": 204.0, "volume": 1053636.0}, {"date": "2019-12-30", "close": 202.97, "volume": 954819.0}, {"date": "2019-12-31", "close": 204.49, "volume": 1483566.0}, {"date": "2020-01-02", "close": 204.94, "volume": 1349063.0}, {"date": "2020-01-03", "close": 203.18, "volume": 1387296.0}, {"date": "2020-01-06", "close": 206.92, "volume": 1243005.0}, {"date": "2020-01-07", "close": 207.93, "volume": 1355532.0}, {"date": "2020-01-08", "close": 211.41, "volume": 1483598.0}, {"date": "2020-01-09", "close": 210.85, "volume": 2018217.0}, {"date": "2020-01-10", "close": 210.28, "volume": 1034795.0}, {"date": "2020-01-13", "close": 203.51, "volume": 2376732.0}, {"date": "2020-01-14", "close": 205.19, "volume": 1499104.0}, {"date": "2020-01-15", "close": 208.23, "volume": 1799666.0}, {"date": "2020-01-16", "close": 210.95, "volume": 1387471.0}, {"date": "2020-01-17", "close": 212.52, "volume": 1680010.0}, {"date": "2020-01-21", "close": 213.0, "volume": 2192245.0}, {"date": "2020-01-22", "close": 211.26, "volume": 1468743.0}, {"date": "2020-01-23", "close": 212.7, "volume": 1511559.0}, {"date": "2020-01-24", "close": 206.01, "volume": 1882224.0}, {"date": "2020-01-27", "close": 199.95, "volume": 1498385.0}, {"date": "2020-01-28", "close": 205.33, "volume": 1603356.0}, {"date": "2020-01-29", "close": 202.54, "volume": 1850318.0}, {"date": "2020-01-30", "close": 196.99, "volume": 3180044.0}, {"date": "2020-01-31", "close": 192.38, "volume": 1816005.0}, {"date": "2020-02-03", "close": 191.77, "volume": 2356216.0}, {"date": "2020-02-04", "close": 196.86, "volume": 1955726.0}, {"date": "2020-02-05", "close": 206.48, "volume": 2122610.0}, {"date": "2020-02-06", "close": 211.86, "volume": 3006176.0}, {"date": "2020-02-07", "close": 208.92, "volume": 2046800.0}, {"date": "2020-02-10", "close": 210.32, "volume": 2041441.0}, {"date": "2020-02-11", "close": 215.18, "volume": 1815091.0}, {"date": "2020-02-12", "close": 222.56, "volume": 2720772.0}, {"date": "2020-02-13", "close": 221.89, "volume": 2115889.0}, {"date": "2020-02-14", "close": 220.34, "volume": 2077324.0}, {"date": "2020-02-18", "close": 221.95, "volume": 1956094.0}, {"date": "2020-02-19", "close": 221.44, "volume": 1615292.0}, {"date": "2020-02-20", "close": 220.41, "volume": 2206246.0}, {"date": "2020-02-21", "close": 217.19, "volume": 1469838.0}, {"date": "2020-02-24", "close": 200.36, "volume": 3114549.0}, {"date": "2020-02-25", "close": 191.76, "volume": 2824235.0}, {"date": "2020-02-26", "close": 188.92, "volume": 2869676.0}, {"date": "2020-02-27", "close": 181.93, "volume": 3101344.0}, {"date": "2020-02-28", "close": 182.94, "volume": 5468825.0}, {"date": "2020-03-02", "close": 194.34, "volume": 3901246.0}, {"date": "2020-03-03", "close": 189.25, "volume": 3569998.0}, {"date": "2020-03-04", "close": 209.54, "volume": 6127809.0}, {"date": "2020-03-05", "close": 200.93, "volume": 3106851.0}, {"date": "2020-03-06", "close": 195.52, "volume": 3447882.0}, {"date": "2020-03-09", "close": 181.6, "volume": 3897811.0}, {"date": "2020-03-10", "close": 197.77, "volume": 4188245.0}, {"date": "2020-03-11", "close": 187.23, "volume": 4106634.0}, {"date": "2020-03-12", "close": 164.27, "volume": 4830169.0}, {"date": "2020-03-13", "close": 179.87, "volume": 5081760.0}, {"date": "2020-03-16", "close": 150.69, "volume": 3340843.0}, {"date": "2020-03-17", "close": 155.09, "volume": 3765555.0}, {"date": "2020-03-18", "close": 142.91, "volume": 4199593.0}, {"date": "2020-03-19", "close": 146.52, "volume": 3987466.0}, {"date": "2020-03-20", "close": 142.09, "volume": 4711717.0}, {"date": "2020-03-23", "close": 130.06, "volume": 4226373.0}, {"date": "2020-03-24", "close": 147.2, "volume": 5464293.0}, {"date": "2020-03-25", "close": 156.82, "volume": 4232894.0}, {"date": "2020-03-26", "close": 169.54, "volume": 4059473.0}, {"date": "2020-03-27", "close": 161.29, "volume": 3563369.0}, {"date": "2020-03-30", "close": 178.26, "volume": 3677352.0}, {"date": "2020-03-31", "close": 177.18, "volume": 4427678.0}, {"date": "2020-04-01", "close": 173.07, "volume": 2993299.0}, {"date": "2020-04-02", "close": 168.81, "volume": 2501590.0}, {"date": "2020-04-03", "close": 163.84, "volume": 2271823.0}, {"date": "2020-04-06", "close": 173.49, "volume": 3060644.0}, {"date": "2020-04-07", "close": 177.17, "volume": 2351499.0}, {"date": "2020-04-08", "close": 186.22, "volume": 2548721.0}, {"date": "2020-04-09", "close": 181.83, "volume": 2485556.0}, {"date": "2020-04-13", "close": 177.48, "volume": 1682815.0}, {"date": "2020-04-14", "close": 185.62, "volume": 1799451.0}, {"date": "2020-04-15", "close": 182.6, "volume": 2597739.0}, {"date": "2020-04-16", "close": 195.35, "volume": 2678892.0}, {"date": "2020-04-17", "close": 194.13, "volume": 3482692.0}, {"date": "2020-04-20", "close": 188.7, "volume": 1861483.0}, {"date": "2020-04-21", "close": 177.91, "volume": 2453009.0}, {"date": "2020-04-22", "close": 182.59, "volume": 1756755.0}, {"date": "2020-04-23", "close": 184.28, "volume": 1024045.0}, {"date": "2020-04-24", "close": 188.2, "volume": 1346758.0}, {"date": "2020-04-27", "close": 192.81, "volume": 1529725.0}, {"date": "2020-04-28", "close": 189.59, "volume": 1347606.0}, {"date": "2020-04-29", "close": 195.87, "volume": 1844487.0}, {"date": "2020-04-30", "close": 195.78, "volume": 2732744.0}, {"date": "2020-05-01", "close": 187.09, "volume": 1614226.0}, {"date": "2020-05-04", "close": 184.61, "volume": 1525674.0}, {"date": "2020-05-05", "close": 190.39, "volume": 1440267.0}, {"date": "2020-05-06", "close": 183.43, "volume": 1438616.0}, {"date": "2020-05-07", "close": 184.18, "volume": 1131521.0}, {"date": "2020-05-08", "close": 189.27, "volume": 1300593.0}, {"date": "2020-05-11", "close": 188.99, "volume": 1068084.0}, {"date": "2020-05-12", "close": 189.56, "volume": 1334778.0}, {"date": "2020-05-13", "close": 181.01, "volume": 1845766.0}, {"date": "2020-05-14", "close": 184.46, "volume": 1838737.0}, {"date": "2020-05-15", "close": 190.15, "volume": 1305168.0}, {"date": "2020-05-18", "close": 193.51, "volume": 1257968.0}, {"date": "2020-05-19", "close": 191.78, "volume": 997255.0}, {"date": "2020-05-20", "close": 188.27, "volume": 1617333.0}, {"date": "2020-05-21", "close": 188.68, "volume": 1072337.0}, {"date": "2020-05-22", "close": 189.0, "volume": 818668.0}, {"date": "2020-05-26", "close": 195.92, "volume": 1542652.0}, {"date": "2020-05-27", "close": 199.46, "volume": 1288182.0}, {"date": "2020-05-28", "close": 200.57, "volume": 1463028.0}, {"date": "2020-05-29", "close": 197.32, "volume": 2306832.0}, {"date": "2020-06-01", "close": 198.1, "volume": 1062928.0}, {"date": "2020-06-02", "close": 201.31, "volume": 1964859.0}, {"date": "2020-06-03", "close": 201.36, "volume": 1404688.0}, {"date": "2020-06-04", "close": 202.39, "volume": 1259242.0}, {"date": "2020-06-05", "close": 209.48, "volume": 1956177.0}, {"date": "2020-06-08", "close": 215.84, "volume": 2092824.0}, {"date": "2020-06-09", "close": 214.5, "volume": 1497623.0}, {"date": "2020-06-10", "close": 209.0, "volume": 1433297.0}, {"date": "2020-06-11", "close": 191.56, "volume": 2936342.0}, {"date": "2020-06-12", "close": 190.02, "volume": 2005239.0}, {"date": "2020-06-15", "close": 187.13, "volume": 2106067.0}, {"date": "2020-06-16", "close": 193.02, "volume": 1349555.0}, {"date": "2020-06-17", "close": 191.8, "volume": 1169543.0}, {"date": "2020-06-18", "close": 189.98, "volume": 1881281.0}, {"date": "2020-06-19", "close": 191.4, "volume": 2253022.0}, {"date": "2020-06-22", "close": 190.38, "volume": 1450054.0}, {"date": "2020-06-23", "close": 192.31, "volume": 1687243.0}, {"date": "2020-06-24", "close": 183.97, "volume": 1658370.0}, {"date": "2020-06-25", "close": 185.48, "volume": 1225479.0}, {"date": "2020-06-26", "close": 185.06, "volume": 2410425.0}, {"date": "2020-06-29", "close": 187.55, "volume": 1294407.0}, {"date": "2020-06-30", "close": 187.65, "volume": 2146886.0}, {"date": "2020-07-01", "close": 190.5, "volume": 2003962.0}, {"date": "2020-07-02", "close": 190.49, "volume": 892489.0}, {"date": "2020-07-06", "close": 189.33, "volume": 1571187.0}, {"date": "2020-07-07", "close": 182.05, "volume": 2183880.0}, {"date": "2020-07-08", "close": 180.08, "volume": 2534388.0}, {"date": "2020-07-09", "close": 173.9, "volume": 2331483.0}, {"date": "2020-07-10", "close": 175.54, "volume": 1520859.0}, {"date": "2020-07-13", "close": 177.37, "volume": 1733660.0}, {"date": "2020-07-14", "close": 182.17, "volume": 1798895.0}, {"date": "2020-07-15", "close": 181.04, "volume": 1816634.0}, {"date": "2020-07-16", "close": 180.0, "volume": 1706866.0}, {"date": "2020-07-17", "close": 179.81, "volume": 2537482.0}, {"date": "2020-07-20", "close": 175.86, "volume": 2002465.0}, {"date": "2020-07-21", "close": 178.3, "volume": 2542716.0}, {"date": "2020-07-22", "close": 176.93, "volume": 1608380.0}, {"date": "2020-07-23", "close": 179.12, "volume": 2042377.0}, {"date": "2020-07-24", "close": 181.02, "volume": 2263612.0}, {"date": "2020-07-27", "close": 175.5, "volume": 1886225.0}, {"date": "2020-07-28", "close": 175.75, "volume": 1816401.0}, {"date": "2020-07-29", "close": 181.8, "volume": 2132210.0}, {"date": "2020-07-30", "close": 178.47, "volume": 1730227.0}, {"date": "2020-07-31", "close": 172.69, "volume": 2452731.0}, {"date": "2020-08-03", "close": 173.0, "volume": 2063463.0}, {"date": "2020-08-04", "close": 173.5, "volume": 1860297.0}, {"date": "2020-08-05", "close": 174.87, "volume": 2430055.0}, {"date": "2020-08-06", "close": 173.07, "volume": 1775820.0}, {"date": "2020-08-07", "close": 178.19, "volume": 1800977.0}, {"date": "2020-08-10", "close": 183.0, "volume": 2048284.0}, {"date": "2020-08-11", "close": 182.38, "volume": 1928061.0}, {"date": "2020-08-12", "close": 184.32, "volume": 2154231.0}, {"date": "2020-08-13", "close": 180.88, "volume": 1210682.0}, {"date": "2020-08-14", "close": 183.4, "volume": 1211920.0}, {"date": "2020-08-17", "close": 182.19, "volume": 1522669.0}, {"date": "2020-08-18", "close": 181.93, "volume": 1145099.0}, {"date": "2020-08-19", "close": 181.25, "volume": 1688255.0}, {"date": "2020-08-20", "close": 178.01, "volume": 1247819.0}, {"date": "2020-08-21", "close": 178.3, "volume": 1385852.0}, {"date": "2020-08-24", "close": 177.68, "volume": 1454160.0}, {"date": "2020-08-25", "close": 177.41, "volume": 1337710.0}, {"date": "2020-08-26", "close": 174.1, "volume": 1938836.0}, {"date": "2020-08-27", "close": 177.08, "volume": 1647952.0}, {"date": "2020-08-28", "close": 181.15, "volume": 1511333.0}, {"date": "2020-08-31", "close": 177.37, "volume": 3040165.0}, {"date": "2020-09-01", "close": 176.15, "volume": 1950745.0}, {"date": "2020-09-02", "close": 181.34, "volume": 1692968.0}, {"date": "2020-09-03", "close": 178.43, "volume": 1654879.0}, {"date": "2020-09-04", "close": 178.61, "volume": 1813657.0}, {"date": "2020-09-08", "close": 173.98, "volume": 1511725.0}, {"date": "2020-09-09", "close": 174.03, "volume": 1667018.0}, {"date": "2020-09-10", "close": 169.74, "volume": 1346273.0}, {"date": "2020-09-11", "close": 169.36, "volume": 1500043.0}, {"date": "2020-09-14", "close": 171.85, "volume": 1564799.0}, {"date": "2020-09-15", "close": 166.5, "volume": 2858137.0}, {"date": "2020-09-16", "close": 168.59, "volume": 5268761.0}, {"date": "2020-09-17", "close": 169.0, "volume": 3159816.0}, {"date": "2020-09-18", "close": 167.92, "volume": 3016713.0}, {"date": "2020-09-21", "close": 164.96, "volume": 2527191.0}, {"date": "2020-09-22", "close": 161.74, "volume": 2318472.0}, {"date": "2020-09-23", "close": 160.5, "volume": 2879595.0}, {"date": "2020-09-24", "close": 160.88, "volume": 1797353.0}, {"date": "2020-09-25", "close": 162.45, "volume": 1853462.0}, {"date": "2020-09-28", "close": 164.29, "volume": 1161841.0}, {"date": "2020-09-29", "close": 164.31, "volume": 1460662.0}, {"date": "2020-09-30", "close": 169.41, "volume": 2328103.0}, {"date": "2020-10-01", "close": 167.38, "volume": 1341811.0}, {"date": "2020-10-02", "close": 167.23, "volume": 1782063.0}, {"date": "2020-10-05", "close": 172.22, "volume": 1891005.0}, {"date": "2020-10-06", "close": 170.88, "volume": 1478247.0}, {"date": "2020-10-07", "close": 176.3, "volume": 1587587.0}, {"date": "2020-10-08", "close": 177.87, "volume": 1144619.0}, {"date": "2020-10-09", "close": 176.4, "volume": 1158992.0}, {"date": "2020-10-12", "close": 177.46, "volume": 1186682.0}, {"date": "2020-10-13", "close": 174.58, "volume": 1094940.0}, {"date": "2020-10-14", "close": 174.49, "volume": 1403711.0}, {"date": "2020-10-15", "close": 176.82, "volume": 1350087.0}, {"date": "2020-10-16", "close": 177.9, "volume": 1485763.0}, {"date": "2020-10-19", "close": 171.66, "volume": 1939314.0}, {"date": "2020-10-20", "close": 171.09, "volume": 2014152.0}, {"date": "2020-10-21", "close": 174.56, "volume": 1902708.0}, {"date": "2020-10-22", "close": 179.33, "volume": 1418628.0}, {"date": "2020-10-23", "close": 184.49, "volume": 1716092.0}, {"date": "2020-10-26", "close": 181.88, "volume": 1852712.0}, {"date": "2020-10-27", "close": 178.29, "volume": 2008187.0}, {"date": "2020-10-28", "close": 168.33, "volume": 2154452.0}, {"date": "2020-10-29", "close": 163.4, "volume": 2375208.0}, {"date": "2020-10-30", "close": 166.97, "volume": 2014482.0}, {"date": "2020-11-02", "close": 174.84, "volume": 1930791.0}, {"date": "2020-11-03", "close": 183.88, "volume": 2236722.0}, {"date": "2020-11-04", "close": 210.62, "volume": 7051810.0}, {"date": "2020-11-05", "close": 214.16, "volume": 4441391.0}, {"date": "2020-11-06", "close": 201.47, "volume": 3648502.0}, {"date": "2020-11-09", "close": 211.2, "volume": 2686261.0}, {"date": "2020-11-10", "close": 220.2, "volume": 2840579.0}, {"date": "2020-11-11", "close": 221.11, "volume": 2060146.0}, {"date": "2020-11-12", "close": 220.15, "volume": 1514054.0}, {"date": "2020-11-13", "close": 219.69, "volume": 1480291.0}, {"date": "2020-11-16", "close": 218.3, "volume": 1740447.0}, {"date": "2020-11-17", "close": 214.81, "volume": 2761990.0}, {"date": "2020-11-18", "close": 210.93, "volume": 1665700.0}, {"date": "2020-11-19", "close": 204.74, "volume": 2051057.0}, {"date": "2020-11-20", "close": 204.82, "volume": 1453381.0}, {"date": "2020-11-23", "close": 206.94, "volume": 1675499.0}, {"date": "2020-11-24", "close": 210.02, "volume": 1592549.0}, {"date": "2020-11-25", "close": 207.01, "volume": 1615610.0}, {"date": "2020-11-27", "close": 212.5, "volume": 780934.0}, {"date": "2020-11-30", "close": 209.14, "volume": 3792777.0}, {"date": "2020-12-01", "close": 207.51, "volume": 1798097.0}, {"date": "2020-12-02", "close": 212.01, "volume": 1368298.0}, {"date": "2020-12-03", "close": 213.39, "volume": 1394813.0}, {"date": "2020-12-04", "close": 217.65, "volume": 1629491.0}, {"date": "2020-12-07", "close": 218.59, "volume": 1533378.0}, {"date": "2020-12-08", "close": 218.67, "volume": 1369598.0}, {"date": "2020-12-09", "close": 217.0, "volume": 1375684.0}, {"date": "2020-12-10", "close": 212.65, "volume": 1500545.0}, {"date": "2020-12-11", "close": 209.35, "volume": 1334148.0}, {"date": "2020-12-14", "close": 203.15, "volume": 2027611.0}, {"date": "2020-12-15", "close": 205.51, "volume": 1580959.0}, {"date": "2020-12-16", "close": 202.4, "volume": 1583687.0}, {"date": "2020-12-17", "close": 202.63, "volume": 2823811.0}, {"date": "2020-12-18", "close": 197.08, "volume": 6149143.0}, {"date": "2020-12-21", "close": 197.38, "volume": 1339225.0}, {"date": "2020-12-22", "close": 194.97, "volume": 1402871.0}, {"date": "2020-12-23", "close": 198.98, "volume": 1825170.0}, {"date": "2020-12-24", "close": 198.83, "volume": 497628.0}, {"date": "2020-12-28", "close": 202.16, "volume": 1259114.0}, {"date": "2020-12-29", "close": 204.05, "volume": 1168696.0}, {"date": "2020-12-30", "close": 204.05, "volume": 1194825.0}, {"date": "2020-12-31", "close": 208.18, "volume": 1233429.0}, {"date": "2021-01-04", "close": 205.72, "volume": 2614181.0}, {"date": "2021-01-05", "close": 203.43, "volume": 1768460.0}, {"date": "2021-01-06", "close": 209.43, "volume": 3488747.0}, {"date": "2021-01-07", "close": 220.5, "volume": 2812335.0}, {"date": "2021-01-08", "close": 220.8, "volume": 2346013.0}, {"date": "2021-01-11", "close": 219.92, "volume": 1154516.0}, {"date": "2021-01-12", "close": 225.22, "volume": 2124441.0}, {"date": "2021-01-13", "close": 223.81, "volume": 1417600.0}, {"date": "2021-01-14", "close": 220.78, "volume": 1175665.0}, {"date": "2021-01-15", "close": 218.9, "volume": 1462527.0}, {"date": "2021-01-19", "close": 220.8, "volume": 1759052.0}, {"date": "2021-01-20", "close": 228.42, "volume": 2021958.0}, {"date": "2021-01-21", "close": 226.19, "volume": 2094958.0}, {"date": "2021-01-22", "close": 223.42, "volume": 1422914.0}, {"date": "2021-01-25", "close": 220.09, "volume": 1858186.0}, {"date": "2021-01-26", "close": 215.76, "volume": 1436980.0}, {"date": "2021-01-27", "close": 212.56, "volume": 2235352.0}, {"date": "2021-01-28", "close": 218.79, "volume": 1542000.0}, {"date": "2021-01-29", "close": 217.05, "volume": 1308671.0}, {"date": "2021-02-01", "close": 216.8, "volume": 1410545.0}, {"date": "2021-02-02", "close": 217.81, "volume": 1230900.0}, {"date": "2021-02-03", "close": 219.43, "volume": 1532467.0}, {"date": "2021-02-04", "close": 205.38, "volume": 3797527.0}, {"date": "2021-02-05", "close": 203.43, "volume": 2822345.0}, {"date": "2021-02-08", "close": 206.05, "volume": 1898432.0}, {"date": "2021-02-09", "close": 210.99, "volume": 2050394.0}, {"date": "2021-02-10", "close": 211.17, "volume": 1556718.0}, {"date": "2021-02-11", "close": 208.46, "volume": 1587170.0}, {"date": "2021-02-12", "close": 206.93, "volume": 1695985.0}, {"date": "2021-02-16", "close": 203.27, "volume": 2514365.0}, {"date": "2021-02-17", "close": 208.02, "volume": 2055927.0}, {"date": "2021-02-18", "close": 205.65, "volume": 1449214.0}, {"date": "2021-02-19", "close": 204.26, "volume": 1699946.0}, {"date": "2021-02-22", "close": 209.15, "volume": 1494100.0}, {"date": "2021-02-23", "close": 212.67, "volume": 2443021.0}, {"date": "2021-02-24", "close": 214.94, "volume": 1342811.0}, {"date": "2021-02-25", "close": 209.34, "volume": 1590825.0}, {"date": "2021-02-26", "close": 209.9, "volume": 2724644.0}, {"date": "2021-03-01", "close": 214.95, "volume": 1833793.0}, {"date": "2021-03-02", "close": 219.51, "volume": 2242511.0}, {"date": "2021-03-03", "close": 220.63, "volume": 1428352.0}, {"date": "2021-03-04", "close": 224.58, "volume": 2769151.0}, {"date": "2021-03-05", "close": 230.62, "volume": 2355048.0}, {"date": "2021-03-08", "close": 235.86, "volume": 2316604.0}, {"date": "2021-03-09", "close": 236.61, "volume": 2326033.0}, {"date": "2021-03-10", "close": 238.22, "volume": 2282712.0}, {"date": "2021-03-11", "close": 239.11, "volume": 1638562.0}, {"date": "2021-03-12", "close": 243.46, "volume": 1259616.0}, {"date": "2021-03-15", "close": 245.49, "volume": 1955661.0}, {"date": "2021-03-16", "close": 241.69, "volume": 1549722.0}, {"date": "2021-03-17", "close": 241.91, "volume": 1772446.0}, {"date": "2021-03-18", "close": 243.82, "volume": 2015864.0}, {"date": "2021-03-19", "close": 243.26, "volume": 5060159.0}, {"date": "2021-03-22", "close": 242.4, "volume": 1433505.0}, {"date": "2021-03-23", "close": 238.44, "volume": 1559307.0}, {"date": "2021-03-24", "close": 240.54, "volume": 1804464.0}, {"date": "2021-03-25", "close": 241.39, "volume": 1733918.0}, {"date": "2021-03-26", "close": 243.78, "volume": 1649078.0}, {"date": "2021-03-29", "close": 247.55, "volume": 1802738.0}, {"date": "2021-03-30", "close": 245.8, "volume": 1765713.0}, {"date": "2021-03-31", "close": 241.74, "volume": 2151736.0}, {"date": "2021-04-01", "close": 241.83, "volume": 1298656.0}, {"date": "2021-04-05", "close": 243.34, "volume": 1149846.0}, {"date": "2021-04-06", "close": 239.13, "volume": 1391135.0}, {"date": "2021-04-07", "close": 240.22, "volume": 1358786.0}, {"date": "2021-04-08", "close": 238.25, "volume": 1692813.0}, {"date": "2021-04-09", "close": 246.1, "volume": 1654619.0}, {"date": "2021-04-12", "close": 245.82, "volume": 2127238.0}, {"date": "2021-04-13", "close": 245.26, "volume": 1423522.0}, {"date": "2021-04-14", "close": 249.44, "volume": 1169130.0}, {"date": "2021-04-15", "close": 254.36, "volume": 1670029.0}, {"date": "2021-04-16", "close": 252.57, "volume": 1542922.0}, {"date": "2021-04-19", "close": 252.49, "volume": 1321618.0}, {"date": "2021-04-20", "close": 253.37, "volume": 1049007.0}, {"date": "2021-04-21", "close": 253.0, "volume": 1447511.0}, {"date": "2021-04-22", "close": 252.54, "volume": 1256621.0}, {"date": "2021-04-23", "close": 251.8, "volume": 879227.0}, {"date": "2021-04-26", "close": 249.38, "volume": 1133643.0}, {"date": "2021-04-27", "close": 250.44, "volume": 1106569.0}, {"date": "2021-04-28", "close": 247.14, "volume": 1213643.0}, {"date": "2021-04-29", "close": 250.24, "volume": 1284628.0}, {"date": "2021-04-30", "close": 249.01, "volume": 1428319.0}, {"date": "2021-05-03", "close": 252.05, "volume": 1282619.0}, {"date": "2021-05-04", "close": 259.5, "volume": 1873286.0}, {"date": "2021-05-05", "close": 258.42, "volume": 964145.0}, {"date": "2021-05-06", "close": 256.93, "volume": 1709291.0}, {"date": "2021-05-07", "close": 261.18, "volume": 1761000.0}, {"date": "2021-05-10", "close": 266.91, "volume": 2517361.0}, {"date": "2021-05-11", "close": 260.86, "volume": 1381374.0}, {"date": "2021-05-12", "close": 258.72, "volume": 1750443.0}, {"date": "2021-05-13", "close": 264.0, "volume": 1471038.0}, {"date": "2021-05-14", "close": 263.52, "volume": 1103762.0}, {"date": "2021-05-17", "close": 264.72, "volume": 813021.0}, {"date": "2021-05-18", "close": 263.17, "volume": 710892.0}, {"date": "2021-05-19", "close": 262.42, "volume": 869765.0}, {"date": "2021-05-20", "close": 260.66, "volume": 917114.0}, {"date": "2021-05-21", "close": 262.24, "volume": 1020911.0}, {"date": "2021-05-24", "close": 261.53, "volume": 954598.0}, {"date": "2021-05-25", "close": 259.6, "volume": 1444692.0}, {"date": "2021-05-26", "close": 259.39, "volume": 1245266.0}, {"date": "2021-05-27", "close": 259.5, "volume": 2578779.0}, {"date": "2021-05-28", "close": 258.85, "volume": 1054916.0}, {"date": "2021-06-01", "close": 257.68, "volume": 1297911.0}, {"date": "2021-06-02", "close": 255.41, "volume": 1259565.0}, {"date": "2021-06-03", "close": 256.97, "volume": 1716373.0}, {"date": "2021-06-04", "close": 252.94, "volume": 1487549.0}, {"date": "2021-06-07", "close": 247.6, "volume": 2593014.0}, {"date": "2021-06-08", "close": 245.92, "volume": 1661968.0}, {"date": "2021-06-09", "close": 242.01, "volume": 1933216.0}, {"date": "2021-06-10", "close": 239.65, "volume": 1679020.0}, {"date": "2021-06-11", "close": 241.85, "volume": 1988230.0}, {"date": "2021-06-14", "close": 239.59, "volume": 1471539.0}, {"date": "2021-06-15", "close": 239.08, "volume": 2252091.0}, {"date": "2021-06-16", "close": 236.99, "volume": 2040758.0}, {"date": "2021-06-17", "close": 236.69, "volume": 2592103.0}, {"date": "2021-06-18", "close": 231.97, "volume": 4244690.0}, {"date": "2021-06-21", "close": 236.48, "volume": 2559478.0}, {"date": "2021-06-22", "close": 236.01, "volume": 1816852.0}, {"date": "2021-06-23", "close": 232.93, "volume": 1443883.0}, {"date": "2021-06-24", "close": 234.77, "volume": 1743954.0}, {"date": "2021-06-25", "close": 237.1, "volume": 3411109.0}, {"date": "2021-06-28", "close": 240.04, "volume": 1864165.0}, {"date": "2021-06-29", "close": 236.69, "volume": 1729549.0}, {"date": "2021-06-30", "close": 237.07, "volume": 1203406.0}, {"date": "2021-07-01", "close": 238.3, "volume": 2525902.0}, {"date": "2021-07-02", "close": 238.03, "volume": 1475339.0}, {"date": "2021-07-06", "close": 235.24, "volume": 2751342.0}, {"date": "2021-07-07", "close": 235.93, "volume": 2032648.0}, {"date": "2021-07-08", "close": 231.41, "volume": 1397848.0}, {"date": "2021-07-09", "close": 234.9, "volume": 2193762.0}, {"date": "2021-07-12", "close": 235.22, "volume": 2391023.0}, {"date": "2021-07-13", "close": 235.56, "volume": 2542152.0}, {"date": "2021-07-14", "close": 236.02, "volume": 1296967.0}, {"date": "2021-07-15", "close": 234.91, "volume": 1646705.0}, {"date": "2021-07-16", "close": 233.83, "volume": 1386995.0}, {"date": "2021-07-19", "close": 227.63, "volume": 1707375.0}, {"date": "2021-07-20", "close": 232.02, "volume": 2562817.0}, {"date": "2021-07-21", "close": 233.57, "volume": 1482432.0}, {"date": "2021-07-22", "close": 232.24, "volume": 915671.0}, {"date": "2021-07-23", "close": 232.88, "volume": 1105353.0}, {"date": "2021-07-26", "close": 228.44, "volume": 1675686.0}, {"date": "2021-07-27", "close": 228.88, "volume": 3122625.0}, {"date": "2021-07-28", "close": 227.25, "volume": 1912517.0}, {"date": "2021-07-29", "close": 228.95, "volume": 1202897.0}, {"date": "2021-07-30", "close": 229.49, "volume": 1782580.0}, {"date": "2021-08-02", "close": 229.35, "volume": 1389070.0}, {"date": "2021-08-03", "close": 233.96, "volume": 1447374.0}, {"date": "2021-08-04", "close": 231.48, "volume": 1754706.0}, {"date": "2021-08-05", "close": 206.21, "volume": 7961738.0}, {"date": "2021-08-06", "close": 209.3, "volume": 3906135.0}, {"date": "2021-08-09", "close": 211.15, "volume": 2352867.0}, {"date": "2021-08-10", "close": 210.95, "volume": 2370437.0}, {"date": "2021-08-11", "close": 211.3, "volume": 1314911.0}, {"date": "2021-08-12", "close": 209.68, "volume": 1921063.0}, {"date": "2021-08-13", "close": 210.61, "volume": 1161450.0}, {"date": "2021-08-16", "close": 210.9, "volume": 1359977.0}, {"date": "2021-08-17", "close": 210.5, "volume": 1539145.0}, {"date": "2021-08-18", "close": 205.6, "volume": 3367717.0}, {"date": "2021-08-19", "close": 206.18, "volume": 2650010.0}, {"date": "2021-08-20", "close": 207.53, "volume": 1817902.0}, {"date": "2021-08-23", "close": 207.74, "volume": 1201547.0}, {"date": "2021-08-24", "close": 211.89, "volume": 1690848.0}, {"date": "2021-08-25", "close": 211.39, "volume": 1740346.0}, {"date": "2021-08-26", "close": 207.79, "volume": 2072198.0}, {"date": "2021-08-27", "close": 210.68, "volume": 1533194.0}, {"date": "2021-08-30", "close": 207.47, "volume": 1546116.0}, {"date": "2021-08-31", "close": 211.65, "volume": 2791978.0}, {"date": "2021-09-01", "close": 211.05, "volume": 1597996.0}, {"date": "2021-09-02", "close": 218.21, "volume": 2520062.0}, {"date": "2021-09-03", "close": 216.92, "volume": 1642695.0}, {"date": "2021-09-07", "close": 216.32, "volume": 1841346.0}, {"date": "2021-09-08", "close": 213.36, "volume": 1738579.0}, {"date": "2021-09-09", "close": 213.95, "volume": 1545096.0}, {"date": "2021-09-10", "close": 204.69, "volume": 4442622.0}, {"date": "2021-09-13", "close": 209.1, "volume": 2524931.0}, {"date": "2021-09-14", "close": 203.65, "volume": 2297021.0}, {"date": "2021-09-15", "close": 206.58, "volume": 2666285.0}, {"date": "2021-09-16", "close": 205.52, "volume": 2524899.0}, {"date": "2021-09-17", "close": 205.62, "volume": 3717682.0}, {"date": "2021-09-20", "close": 202.53, "volume": 2177507.0}, {"date": "2021-09-21", "close": 202.39, "volume": 1939273.0}, {"date": "2021-09-22", "close": 201.99, "volume": 2234988.0}, {"date": "2021-09-23", "close": 202.46, "volume": 2370345.0}, {"date": "2021-09-24", "close": 203.89, "volume": 1713005.0}, {"date": "2021-09-27", "close": 206.61, "volume": 2053173.0}, {"date": "2021-09-28", "close": 203.28, "volume": 1994058.0}, {"date": "2021-09-29", "close": 203.93, "volume": 1457487.0}, {"date": "2021-09-30", "close": 200.16, "volume": 1634091.0}, {"date": "2021-10-01", "close": 202.6, "volume": 1786175.0}, {"date": "2021-10-04", "close": 199.45, "volume": 1752089.0}, {"date": "2021-10-05", "close": 201.4, "volume": 1528163.0}, {"date": "2021-10-06", "close": 203.25, "volume": 1914507.0}, {"date": "2021-10-07", "close": 204.71, "volume": 1731536.0}, {"date": "2021-10-08", "close": 205.18, "volume": 1478868.0}, {"date": "2021-10-11", "close": 203.93, "volume": 1048469.0}, {"date": "2021-10-12", "close": 202.1, "volume": 1368644.0}, {"date": "2021-10-13", "close": 199.47, "volume": 1962368.0}, {"date": "2021-10-14", "close": 203.04, "volume": 2531624.0}, {"date": "2021-10-15", "close": 206.19, "volume": 1439927.0}, {"date": "2021-10-18", "close": 204.57, "volume": 1392244.0}, {"date": "2021-10-19", "close": 206.63, "volume": 1145337.0}, {"date": "2021-10-20", "close": 214.76, "volume": 2807503.0}, {"date": "2021-10-21", "close": 216.23, "volume": 1491684.0}, {"date": "2021-10-22", "close": 216.4, "volume": 1412479.0}, {"date": "2021-10-25", "close": 215.62, "volume": 1710131.0}, {"date": "2021-10-26", "close": 215.67, "volume": 1441792.0}, {"date": "2021-10-27", "close": 213.4, "volume": 1354425.0}, {"date": "2021-10-28", "close": 215.75, "volume": 1370132.0}, {"date": "2021-10-29", "close": 213.61, "volume": 1499250.0}, {"date": "2021-11-01", "close": 216.13, "volume": 1636612.0}, {"date": "2021-11-02", "close": 214.71, "volume": 1704745.0}, {"date": "2021-11-03", "close": 218.25, "volume": 2927951.0}, {"date": "2021-11-04", "close": 213.16, "volume": 3722267.0}, {"date": "2021-11-05", "close": 214.12, "volume": 2521832.0}, {"date": "2021-11-08", "close": 218.16, "volume": 1976537.0}, {"date": "2021-11-09", "close": 216.2, "volume": 1971078.0}, {"date": "2021-11-10", "close": 217.84, "volume": 2420682.0}, {"date": "2021-11-11", "close": 217.7, "volume": 1134122.0}, {"date": "2021-11-12", "close": 217.73, "volume": 1459270.0}, {"date": "2021-11-15", "close": 215.53, "volume": 1551063.0}, {"date": "2021-11-16", "close": 217.76, "volume": 1701365.0}, {"date": "2021-11-17", "close": 216.98, "volume": 1452554.0}, {"date": "2021-11-18", "close": 218.75, "volume": 1918858.0}, {"date": "2021-11-19", "close": 210.51, "volume": 2981403.0}, {"date": "2021-11-22", "close": 211.55, "volume": 2005731.0}, {"date": "2021-11-23", "close": 213.24, "volume": 2441905.0}, {"date": "2021-11-24", "close": 210.58, "volume": 1738664.0}, {"date": "2021-11-26", "close": 202.03, "volume": 1899314.0}, {"date": "2021-11-29", "close": 199.61, "volume": 3474766.0}, {"date": "2021-11-30", "close": 191.9, "volume": 3545778.0}, {"date": "2021-12-01", "close": 194.72, "volume": 2785920.0}, {"date": "2021-12-02", "close": 197.79, "volume": 2226614.0}, {"date": "2021-12-03", "close": 199.86, "volume": 2363907.0}, {"date": "2021-12-06", "close": 206.59, "volume": 1844567.0}, {"date": "2021-12-07", "close": 207.97, "volume": 2028212.0}, {"date": "2021-12-08", "close": 208.31, "volume": 1462558.0}, {"date": "2021-12-09", "close": 211.3, "volume": 1518824.0}, {"date": "2021-12-10", "close": 214.94, "volume": 2176635.0}, {"date": "2021-12-13", "close": 215.15, "volume": 1857717.0}, {"date": "2021-12-14", "close": 216.62, "volume": 2605474.0}, {"date": "2021-12-15", "close": 217.46, "volume": 2513865.0}, {"date": "2021-12-16", "close": 218.67, "volume": 2063688.0}, {"date": "2021-12-17", "close": 219.62, "volume": 4056769.0}, {"date": "2021-12-20", "close": 217.0, "volume": 1843659.0}, {"date": "2021-12-21", "close": 220.24, "volume": 1570625.0}, {"date": "2021-12-22", "close": 222.33, "volume": 1539793.0}, {"date": "2021-12-23", "close": 225.89, "volume": 1286149.0}, {"date": "2021-12-27", "close": 227.86, "volume": 932555.0}, {"date": "2021-12-28", "close": 230.54, "volume": 864784.0}, {"date": "2021-12-29", "close": 231.65, "volume": 821398.0}, {"date": "2021-12-30", "close": 230.75, "volume": 768321.0}, {"date": "2021-12-31", "close": 229.63, "volume": 923804.0}, {"date": "2022-01-03", "close": 234.2, "volume": 1434455.0}, {"date": "2022-01-04", "close": 233.3, "volume": 1614073.0}, {"date": "2022-01-05", "close": 236.52, "volume": 1559279.0}, {"date": "2022-01-06", "close": 227.54, "volume": 2258394.0}, {"date": "2022-01-07", "close": 233.18, "volume": 2049761.0}, {"date": "2022-01-10", "close": 233.69, "volume": 1675124.0}, {"date": "2022-01-11", "close": 240.14, "volume": 1926451.0}, {"date": "2022-01-12", "close": 238.78, "volume": 1352586.0}, {"date": "2022-01-13", "close": 240.55, "volume": 1138997.0}, {"date": "2022-01-14", "close": 242.17, "volume": 1327775.0}, {"date": "2022-01-18", "close": 239.98, "volume": 1445794.0}, {"date": "2022-01-19", "close": 238.8, "volume": 1452345.0}, {"date": "2022-01-20", "close": 240.39, "volume": 1429163.0}, {"date": "2022-01-21", "close": 236.25, "volume": 1781994.0}, {"date": "2022-01-24", "close": 236.42, "volume": 1980327.0}, {"date": "2022-01-25", "close": 234.74, "volume": 1557825.0}, {"date": "2022-01-26", "close": 234.02, "volume": 1762039.0}, {"date": "2022-01-27", "close": 227.43, "volume": 2338795.0}, {"date": "2022-01-28", "close": 233.45, "volume": 2682816.0}, {"date": "2022-01-31", "close": 230.46, "volume": 2622249.0}, {"date": "2022-02-01", "close": 225.91, "volume": 2318881.0}, {"date": "2022-02-02", "close": 230.02, "volume": 2044194.0}, {"date": "2022-02-03", "close": 217.56, "volume": 3029446.0}, {"date": "2022-02-04", "close": 221.37, "volume": 2036919.0}, {"date": "2022-02-07", "close": 224.48, "volume": 1473260.0}, {"date": "2022-02-08", "close": 231.77, "volume": 1613889.0}, {"date": "2022-02-09", "close": 232.38, "volume": 1112649.0}, {"date": "2022-02-10", "close": 230.27, "volume": 1358090.0}, {"date": "2022-02-11", "close": 227.5, "volume": 1215475.0}, {"date": "2022-02-14", "close": 225.24, "volume": 1471985.0}, {"date": "2022-02-15", "close": 228.41, "volume": 1683433.0}, {"date": "2022-02-16", "close": 229.0, "volume": 1241906.0}, {"date": "2022-02-17", "close": 227.11, "volume": 1222774.0}, {"date": "2022-02-18", "close": 228.65, "volume": 1339848.0}, {"date": "2022-02-22", "close": 227.73, "volume": 1598320.0}, {"date": "2022-02-23", "close": 225.09, "volume": 1596053.0}, {"date": "2022-02-24", "close": 224.43, "volume": 3009939.0}, {"date": "2022-02-25", "close": 232.84, "volume": 1863584.0}, {"date": "2022-02-28", "close": 237.78, "volume": 3367876.0}, {"date": "2022-03-01", "close": 237.1, "volume": 1546339.0}, {"date": "2022-03-02", "close": 240.51, "volume": 1462284.0}, {"date": "2022-03-03", "close": 237.81, "volume": 1285682.0}, {"date": "2022-03-04", "close": 241.63, "volume": 1345698.0}, {"date": "2022-03-07", "close": 237.85, "volume": 1733902.0}, {"date": "2022-03-08", "close": 229.1, "volume": 1816094.0}, {"date": "2022-03-09", "close": 231.26, "volume": 1298146.0}, {"date": "2022-03-10", "close": 229.46, "volume": 2156162.0}, {"date": "2022-03-11", "close": 226.86, "volume": 1757134.0}, {"date": "2022-03-14", "close": 226.2, "volume": 1984020.0}, {"date": "2022-03-15", "close": 233.08, "volume": 1683942.0}, {"date": "2022-03-16", "close": 237.5, "volume": 1536134.0}, {"date": "2022-03-17", "close": 242.39, "volume": 2136668.0}, {"date": "2022-03-18", "close": 241.16, "volume": 3473885.0}, {"date": "2022-03-21", "close": 243.51, "volume": 1519684.0}, {"date": "2022-03-22", "close": 243.53, "volume": 1561584.0}, {"date": "2022-03-23", "close": 238.5, "volume": 1530331.0}, {"date": "2022-03-24", "close": 242.1, "volume": 1120725.0}, {"date": "2022-03-25", "close": 243.58, "volume": 1327401.0}, {"date": "2022-03-28", "close": 243.66, "volume": 1470830.0}, {"date": "2022-03-29", "close": 243.34, "volume": 1238099.0}, {"date": "2022-03-30", "close": 245.83, "volume": 943386.0}, {"date": "2022-03-31", "close": 239.61, "volume": 1784248.0}, {"date": "2022-04-01", "close": 246.25, "volume": 1584726.0}, {"date": "2022-04-04", "close": 242.26, "volume": 1405169.0}, {"date": "2022-04-05", "close": 245.09, "volume": 1433120.0}, {"date": "2022-04-06", "close": 249.61, "volume": 1372941.0}, {"date": "2022-04-07", "close": 255.13, "volume": 1647993.0}, {"date": "2022-04-08", "close": 257.9, "volume": 1493021.0}, {"date": "2022-04-11", "close": 254.12, "volume": 1172904.0}, {"date": "2022-04-12", "close": 254.82, "volume": 1102501.0}, {"date": "2022-04-13", "close": 258.99, "volume": 1500561.0}, {"date": "2022-04-14", "close": 259.21, "volume": 1381120.0}, {"date": "2022-04-18", "close": 258.96, "volume": 1157023.0}, {"date": "2022-04-19", "close": 261.03, "volume": 1501891.0}, {"date": "2022-04-20", "close": 268.87, "volume": 1463146.0}, {"date": "2022-04-21", "close": 264.61, "volume": 1131997.0}, {"date": "2022-04-22", "close": 255.06, "volume": 1262075.0}, {"date": "2022-04-25", "close": 254.36, "volume": 1402184.0}, {"date": "2022-04-26", "close": 252.6, "volume": 889087.0}, {"date": "2022-04-27", "close": 250.77, "volume": 1208340.0}, {"date": "2022-04-28", "close": 254.24, "volume": 917601.0}, {"date": "2022-04-29", "close": 246.78, "volume": 1423838.0}, {"date": "2022-05-02", "close": 246.11, "volume": 1497478.0}, {"date": "2022-05-03", "close": 247.29, "volume": 1115853.0}, {"date": "2022-05-04", "close": 255.67, "volume": 1130675.0}, {"date": "2022-05-05", "close": 252.08, "volume": 1628528.0}, {"date": "2022-05-06", "close": 266.9, "volume": 2208190.0}, {"date": "2022-05-09", "close": 261.41, "volume": 2228521.0}, {"date": "2022-05-10", "close": 260.65, "volume": 1612907.0}, {"date": "2022-05-11", "close": 260.2, "volume": 1410698.0}, {"date": "2022-05-12", "close": 260.03, "volume": 1675418.0}, {"date": "2022-05-13", "close": 259.19, "volume": 1520115.0}, {"date": "2022-05-16", "close": 266.49, "volume": 1542736.0}, {"date": "2022-05-17", "close": 271.35, "volume": 1436254.0}, {"date": "2022-05-18", "close": 257.57, "volume": 2387276.0}, {"date": "2022-05-19", "close": 256.88, "volume": 1692008.0}, {"date": "2022-05-20", "close": 259.49, "volume": 1623714.0}, {"date": "2022-05-23", "close": 263.37, "volume": 1092268.0}, {"date": "2022-05-24", "close": 264.96, "volume": 1383193.0}, {"date": "2022-05-25", "close": 265.75, "volume": 1097479.0}, {"date": "2022-05-26", "close": 268.88, "volume": 1695832.0}, {"date": "2022-05-27", "close": 272.4, "volume": 1248133.0}, {"date": "2022-05-31", "close": 268.29, "volume": 3557126.0}, {"date": "2022-06-01", "close": 264.58, "volume": 2622862.0}, {"date": "2022-06-02", "close": 263.43, "volume": 1656301.0}, {"date": "2022-06-03", "close": 253.97, "volume": 2331399.0}, {"date": "2022-06-06", "close": 258.32, "volume": 1615074.0}, {"date": "2022-06-07", "close": 262.28, "volume": 1792292.0}, {"date": "2022-06-08", "close": 260.78, "volume": 1235595.0}, {"date": "2022-06-09", "close": 257.58, "volume": 1101581.0}, {"date": "2022-06-10", "close": 253.29, "volume": 1402958.0}, {"date": "2022-06-13", "close": 242.23, "volume": 2242025.0}, {"date": "2022-06-14", "close": 245.71, "volume": 2205414.0}, {"date": "2022-06-15", "close": 247.1, "volume": 1643374.0}, {"date": "2022-06-16", "close": 248.3, "volume": 1904198.0}, {"date": "2022-06-17", "close": 244.52, "volume": 3822924.0}, {"date": "2022-06-21", "close": 252.18, "volume": 2324601.0}, {"date": "2022-06-22", "close": 255.9, "volume": 1506290.0}, {"date": "2022-06-23", "close": 259.68, "volume": 1774209.0}, {"date": "2022-06-24", "close": 265.13, "volume": 3406211.0}, {"date": "2022-06-27", "close": 267.88, "volume": 1637310.0}, {"date": "2022-06-28", "close": 266.21, "volume": 1494893.0}, {"date": "2022-06-29", "close": 267.34, "volume": 1439636.0}, {"date": "2022-06-30", "close": 263.52, "volume": 2029725.0}, {"date": "2022-07-01", "close": 268.03, "volume": 1302771.0}, {"date": "2022-07-05", "close": 264.84, "volume": 2331912.0}, {"date": "2022-07-06", "close": 271.09, "volume": 3259647.0}, {"date": "2022-07-07", "close": 275.78, "volume": 5021185.0}, {"date": "2022-07-08", "close": 279.19, "volume": 2325235.0}, {"date": "2022-07-11", "close": 279.91, "volume": 1550508.0}, {"date": "2022-07-12", "close": 279.35, "volume": 2599281.0}, {"date": "2022-07-13", "close": 273.75, "volume": 1563413.0}, {"date": "2022-07-14", "close": 264.91, "volume": 2260774.0}, {"date": "2022-07-15", "close": 274.11, "volume": 1880627.0}, {"date": "2022-07-18", "close": 268.35, "volume": 1597052.0}, {"date": "2022-07-19", "close": 274.6, "volume": 2084776.0}, {"date": "2022-07-20", "close": 266.72, "volume": 1669261.0}, {"date": "2022-07-21", "close": 266.35, "volume": 1705941.0}, {"date": "2022-07-22", "close": 269.2, "volume": 1787231.0}, {"date": "2022-07-25", "close": 272.63, "volume": 1323480.0}, {"date": "2022-07-26", "close": 274.83, "volume": 1731443.0}, {"date": "2022-07-27", "close": 274.73, "volume": 1120093.0}, {"date": "2022-07-28", "close": 273.22, "volume": 1650669.0}, {"date": "2022-07-29", "close": 275.36, "volume": 1836899.0}, {"date": "2022-08-01", "close": 273.41, "volume": 1434635.0}, {"date": "2022-08-02", "close": 271.44, "volume": 1415574.0}, {"date": "2022-08-03", "close": 271.74, "volume": 3549040.0}, {"date": "2022-08-04", "close": 280.1, "volume": 3654716.0}, {"date": "2022-08-05", "close": 281.77, "volume": 2039836.0}, {"date": "2022-08-08", "close": 281.77, "volume": 2391959.0}, {"date": "2022-08-09", "close": 285.04, "volume": 1690735.0}, {"date": "2022-08-10", "close": 287.07, "volume": 1400383.0}, {"date": "2022-08-11", "close": 286.0, "volume": 1844936.0}, {"date": "2022-08-12", "close": 290.92, "volume": 4395459.0}, {"date": "2022-08-15", "close": 290.87, "volume": 1057248.0}, {"date": "2022-08-16", "close": 290.61, "volume": 1491726.0}, {"date": "2022-08-17", "close": 291.6, "volume": 1107686.0}, {"date": "2022-08-18", "close": 290.89, "volume": 1845013.0}, {"date": "2022-08-19", "close": 292.98, "volume": 1162557.0}, {"date": "2022-08-22", "close": 291.5, "volume": 1348756.0}, {"date": "2022-08-23", "close": 286.33, "volume": 1255012.0}, {"date": "2022-08-24", "close": 288.76, "volume": 1808358.0}, {"date": "2022-08-25", "close": 291.85, "volume": 1443331.0}, {"date": "2022-08-26", "close": 284.87, "volume": 1724164.0}, {"date": "2022-08-29", "close": 287.19, "volume": 1158665.0}, {"date": "2022-08-30", "close": 285.07, "volume": 1235758.0}, {"date": "2022-08-31", "close": 283.45, "volume": 2452085.0}, {"date": "2022-09-01", "close": 288.04, "volume": 1267775.0}, {"date": "2022-09-02", "close": 287.7, "volume": 2035334.0}, {"date": "2022-09-06", "close": 285.25, "volume": 1242633.0}, {"date": "2022-09-07", "close": 290.0, "volume": 2674999.0}, {"date": "2022-09-08", "close": 290.71, "volume": 1985320.0}, {"date": "2022-09-09", "close": 292.84, "volume": 1362869.0}, {"date": "2022-09-12", "close": 294.15, "volume": 3001404.0}, {"date": "2022-09-13", "close": 286.82, "volume": 2276181.0}, {"date": "2022-09-14", "close": 284.08, "volume": 2454326.0}, {"date": "2022-09-15", "close": 289.96, "volume": 2369413.0}, {"date": "2022-09-16", "close": 290.35, "volume": 4982723.0}, {"date": "2022-09-19", "close": 289.32, "volume": 2042901.0}, {"date": "2022-09-20", "close": 288.08, "volume": 1768534.0}, {"date": "2022-09-21", "close": 284.95, "volume": 1802145.0}, {"date": "2022-09-22", "close": 282.9, "volume": 1176009.0}, {"date": "2022-09-23", "close": 277.77, "volume": 1892171.0}, {"date": "2022-09-26", "close": 276.8, "volume": 1994056.0}, {"date": "2022-09-27", "close": 277.62, "volume": 2295360.0}, {"date": "2022-09-28", "close": 282.55, "volume": 1561785.0}, {"date": "2022-09-29", "close": 280.56, "volume": 1472261.0}, {"date": "2022-09-30", "close": 277.47, "volume": 2327218.0}, {"date": "2022-10-03", "close": 287.22, "volume": 2315101.0}, {"date": "2022-10-04", "close": 293.02, "volume": 1838260.0}, {"date": "2022-10-05", "close": 294.03, "volume": 1220474.0}, {"date": "2022-10-06", "close": 293.08, "volume": 1673135.0}, {"date": "2022-10-07", "close": 288.38, "volume": 1956071.0}, {"date": "2022-10-10", "close": 285.73, "volume": 2891154.0}, {"date": "2022-10-11", "close": 290.95, "volume": 1815603.0}, {"date": "2022-10-12", "close": 288.36, "volume": 2332940.0}, {"date": "2022-10-13", "close": 297.64, "volume": 2205504.0}, {"date": "2022-10-14", "close": 295.3, "volume": 2501594.0}, {"date": "2022-10-17", "close": 289.92, "volume": 2596181.0}, {"date": "2022-10-18", "close": 293.74, "volume": 2221862.0}, {"date": "2022-10-19", "close": 293.08, "volume": 1548432.0}, {"date": "2022-10-20", "close": 294.31, "volume": 1509523.0}, {"date": "2022-10-21", "close": 301.34, "volume": 1881243.0}, {"date": "2022-10-24", "close": 306.95, "volume": 1875203.0}, {"date": "2022-10-25", "close": 310.92, "volume": 1650935.0}, {"date": "2022-10-26", "close": 314.95, "volume": 1770286.0}, {"date": "2022-10-27", "close": 316.58, "volume": 1422565.0}, {"date": "2022-10-28", "close": 324.76, "volume": 1420014.0}, {"date": "2022-10-31", "close": 323.06, "volume": 1835894.0}, {"date": "2022-11-01", "close": 325.12, "volume": 1713600.0}, {"date": "2022-11-02", "close": 320.86, "volume": 2190554.0}, {"date": "2022-11-03", "close": 324.24, "volume": 2902589.0}, {"date": "2022-11-04", "close": 322.13, "volume": 2230412.0}, {"date": "2022-11-07", "close": 324.37, "volume": 1566577.0}, {"date": "2022-11-08", "close": 327.74, "volume": 1349331.0}, {"date": "2022-11-09", "close": 324.99, "volume": 1277996.0}, {"date": "2022-11-10", "close": 323.34, "volume": 2063094.0}, {"date": "2022-11-11", "close": 303.82, "volume": 5494617.0}, {"date": "2022-11-14", "close": 306.85, "volume": 1960641.0}, {"date": "2022-11-15", "close": 305.17, "volume": 2121148.0}, {"date": "2022-11-16", "close": 306.69, "volume": 1374995.0}, {"date": "2022-11-17", "close": 312.1, "volume": 1616447.0}, {"date": "2022-11-18", "close": 319.21, "volume": 1909738.0}, {"date": "2022-11-21", "close": 315.29, "volume": 1930744.0}, {"date": "2022-11-22", "close": 319.35, "volume": 1519338.0}, {"date": "2022-11-23", "close": 319.84, "volume": 1542837.0}, {"date": "2022-11-25", "close": 323.9, "volume": 921442.0}, {"date": "2022-11-28", "close": 319.51, "volume": 1989852.0}, {"date": "2022-11-29", "close": 320.7, "volume": 2131459.0}, {"date": "2022-11-30", "close": 328.89, "volume": 4833981.0}, {"date": "2022-12-01", "close": 323.45, "volume": 2181458.0}, {"date": "2022-12-02", "close": 327.2, "volume": 1301272.0}, {"date": "2022-12-05", "close": 327.39, "volume": 1476903.0}, {"date": "2022-12-06", "close": 329.64, "volume": 1300564.0}, {"date": "2022-12-07", "close": 332.19, "volume": 1951768.0}, {"date": "2022-12-08", "close": 333.5, "volume": 1039471.0}, {"date": "2022-12-09", "close": 332.12, "volume": 1323686.0}, {"date": "2022-12-12", "close": 339.3, "volume": 1566520.0}, {"date": "2022-12-13", "close": 330.25, "volume": 2003887.0}, {"date": "2022-12-14", "close": 334.68, "volume": 1217935.0}, {"date": "2022-12-15", "close": 331.45, "volume": 2013501.0}, {"date": "2022-12-16", "close": 327.29, "volume": 3188385.0}, {"date": "2022-12-19", "close": 330.78, "volume": 1041380.0}, {"date": "2022-12-20", "close": 329.54, "volume": 983596.0}, {"date": "2022-12-21", "close": 333.16, "volume": 1283228.0}, {"date": "2022-12-22", "close": 333.28, "volume": 888530.0}, {"date": "2022-12-23", "close": 334.31, "volume": 618863.0}, {"date": "2022-12-27", "close": 334.1, "volume": 563718.0}, {"date": "2022-12-28", "close": 331.85, "volume": 553458.0}, {"date": "2022-12-29", "close": 330.72, "volume": 583566.0}, {"date": "2022-12-30", "close": 331.34, "volume": 699695.0}, {"date": "2023-01-03", "close": 321.48, "volume": 1560384.0}, {"date": "2023-01-04", "close": 310.3, "volume": 2482980.0}, {"date": "2023-01-05", "close": 304.19, "volume": 1949859.0}, {"date": "2023-01-06", "close": 302.68, "volume": 3554030.0}, {"date": "2023-01-09", "close": 303.04, "volume": 2531486.0}, {"date": "2023-01-10", "close": 303.79, "volume": 1393343.0}, {"date": "2023-01-11", "close": 309.23, "volume": 1608301.0}, {"date": "2023-01-12", "close": 310.22, "volume": 1278562.0}, {"date": "2023-01-13", "close": 314.21, "volume": 1524968.0}, {"date": "2023-01-17", "close": 315.0, "volume": 1813021.0}, {"date": "2023-01-18", "close": 308.36, "volume": 1105993.0}, {"date": "2023-01-19", "close": 310.66, "volume": 1207636.0}, {"date": "2023-01-20", "close": 308.36, "volume": 1118319.0}, {"date": "2023-01-23", "close": 308.17, "volume": 1482031.0}, {"date": "2023-01-24", "close": 308.99, "volume": 1296708.0}, {"date": "2023-01-25", "close": 313.59, "volume": 1193302.0}, {"date": "2023-01-26", "close": 313.2, "volume": 1051107.0}, {"date": "2023-01-27", "close": 308.3, "volume": 1217052.0}, {"date": "2023-01-30", "close": 310.36, "volume": 1551214.0}, {"date": "2023-01-31", "close": 316.67, "volume": 1583467.0}, {"date": "2023-02-01", "close": 313.28, "volume": 1253736.0}, {"date": "2023-02-02", "close": 301.53, "volume": 2146002.0}, {"date": "2023-02-03", "close": 292.59, "volume": 2842054.0}, {"date": "2023-02-06", "close": 288.44, "volume": 2245571.0}, {"date": "2023-02-07", "close": 289.0, "volume": 2078513.0}, {"date": "2023-02-08", "close": 290.2, "volume": 2000205.0}, {"date": "2023-02-09", "close": 291.51, "volume": 1781188.0}, {"date": "2023-02-10", "close": 296.51, "volume": 1267601.0}, {"date": "2023-02-13", "close": 298.56, "volume": 1232526.0}, {"date": "2023-02-14", "close": 299.36, "volume": 1347552.0}, {"date": "2023-02-15", "close": 298.58, "volume": 1760224.0}, {"date": "2023-02-16", "close": 299.43, "volume": 1525481.0}, {"date": "2023-02-17", "close": 301.06, "volume": 2116956.0}, {"date": "2023-02-21", "close": 293.98, "volume": 1191986.0}, {"date": "2023-02-22", "close": 294.92, "volume": 1865341.0}, {"date": "2023-02-23", "close": 294.65, "volume": 2163289.0}, {"date": "2023-02-24", "close": 293.73, "volume": 1473776.0}, {"date": "2023-02-27", "close": 296.36, "volume": 1275177.0}, {"date": "2023-02-28", "close": 292.1, "volume": 1753491.0}, {"date": "2023-03-01", "close": 288.75, "volume": 1557050.0}, {"date": "2023-03-02", "close": 287.59, "volume": 1498670.0}, {"date": "2023-03-03", "close": 286.97, "volume": 2179023.0}, {"date": "2023-03-06", "close": 288.47, "volume": 1316448.0}, {"date": "2023-03-07", "close": 281.72, "volume": 1234650.0}, {"date": "2023-03-08", "close": 279.32, "volume": 1317829.0}, {"date": "2023-03-09", "close": 271.93, "volume": 1807363.0}, {"date": "2023-03-10", "close": 275.64, "volume": 2599908.0}, {"date": "2023-03-13", "close": 273.05, "volume": 1404353.0}, {"date": "2023-03-14", "close": 272.13, "volume": 1731228.0}, {"date": "2023-03-15", "close": 270.36, "volume": 1585164.0}, {"date": "2023-03-16", "close": 274.43, "volume": 1473126.0}, {"date": "2023-03-17", "close": 269.45, "volume": 3738093.0}, {"date": "2023-03-20", "close": 272.9, "volume": 1626460.0}, {"date": "2023-03-21", "close": 276.62, "volume": 1704915.0}, {"date": "2023-03-22", "close": 270.44, "volume": 1183927.0}, {"date": "2023-03-23", "close": 256.58, "volume": 3386125.0}, {"date": "2023-03-24", "close": 260.21, "volume": 2216560.0}, {"date": "2023-03-27", "close": 261.78, "volume": 1666836.0}, {"date": "2023-03-28", "close": 256.5, "volume": 2127517.0}, {"date": "2023-03-29", "close": 254.03, "volume": 3023143.0}, {"date": "2023-03-30", "close": 254.09, "volume": 2834001.0}, {"date": "2023-03-31", "close": 255.53, "volume": 1876861.0}, {"date": "2023-04-03", "close": 262.0, "volume": 2168762.0}, {"date": "2023-04-04", "close": 256.54, "volume": 1417424.0}, {"date": "2023-04-05", "close": 265.88, "volume": 2695779.0}, {"date": "2023-04-06", "close": 265.29, "volume": 1709129.0}, {"date": "2023-04-10", "close": 263.1, "volume": 1199045.0}, {"date": "2023-04-11", "close": 266.48, "volume": 1496166.0}, {"date": "2023-04-12", "close": 260.77, "volume": 2293445.0}, {"date": "2023-04-13", "close": 263.81, "volume": 2994390.0}, {"date": "2023-04-14", "close": 259.1, "volume": 2823971.0}, {"date": "2023-04-17", "close": 258.67, "volume": 2468207.0}, {"date": "2023-04-18", "close": 259.69, "volume": 1367721.0}, {"date": "2023-04-19", "close": 256.1, "volume": 1960175.0}, {"date": "2023-04-20", "close": 255.78, "volume": 1822472.0}, {"date": "2023-04-21", "close": 252.12, "volume": 1449498.0}, {"date": "2023-04-24", "close": 256.1, "volume": 1208751.0}, {"date": "2023-04-25", "close": 253.71, "volume": 1606781.0}, {"date": "2023-04-26", "close": 248.17, "volume": 1339127.0}, {"date": "2023-04-27", "close": 250.33, "volume": 1138755.0}, {"date": "2023-04-28", "close": 253.29, "volume": 1112096.0}, {"date": "2023-05-01", "close": 254.9, "volume": 1133512.0}, {"date": "2023-05-02", "close": 250.42, "volume": 1370661.0}, {"date": "2023-05-03", "close": 246.0, "volume": 1540249.0}, {"date": "2023-05-04", "close": 243.69, "volume": 1564004.0}, {"date": "2023-05-05", "close": 260.74, "volume": 3768095.0}, {"date": "2023-05-08", "close": 264.69, "volume": 2357871.0}, {"date": "2023-05-09", "close": 262.79, "volume": 2177682.0}, {"date": "2023-05-10", "close": 263.45, "volume": 2772541.0}, {"date": "2023-05-11", "close": 260.0, "volume": 1964342.0}, {"date": "2023-05-12", "close": 256.57, "volume": 1161460.0}, {"date": "2023-05-15", "close": 258.0, "volume": 1979556.0}, {"date": "2023-05-16", "close": 255.48, "volume": 1601276.0}, {"date": "2023-05-17", "close": 263.22, "volume": 1639060.0}, {"date": "2023-05-18", "close": 256.49, "volume": 1718898.0}, {"date": "2023-05-19", "close": 255.13, "volume": 1079548.0}, {"date": "2023-05-22", "close": 255.52, "volume": 1025572.0}, {"date": "2023-05-23", "close": 251.92, "volume": 963905.0}, {"date": "2023-05-24", "close": 249.76, "volume": 1013338.0}, {"date": "2023-05-25", "close": 247.07, "volume": 1323209.0}, {"date": "2023-05-26", "close": 244.1, "volume": 1683182.0}, {"date": "2023-05-30", "close": 242.64, "volume": 1475375.0}, {"date": "2023-05-31", "close": 247.41, "volume": 4134890.0}, {"date": "2023-06-01", "close": 253.39, "volume": 1966476.0}, {"date": "2023-06-02", "close": 257.03, "volume": 1282815.0}, {"date": "2023-06-05", "close": 262.74, "volume": 1882166.0}, {"date": "2023-06-06", "close": 263.2, "volume": 1606639.0}, {"date": "2023-06-07", "close": 261.79, "volume": 1440131.0}, {"date": "2023-06-08", "close": 264.51, "volume": 1285568.0}, {"date": "2023-06-09", "close": 265.88, "volume": 1275354.0}, {"date": "2023-06-12", "close": 266.99, "volume": 1167777.0}, {"date": "2023-06-13", "close": 272.25, "volume": 1837881.0}, {"date": "2023-06-14", "close": 263.77, "volume": 3507733.0}, {"date": "2023-06-15", "close": 269.49, "volume": 2514092.0}, {"date": "2023-06-16", "close": 268.83, "volume": 2896300.0}, {"date": "2023-06-20", "close": 270.05, "volume": 1347142.0}, {"date": "2023-06-21", "close": 273.83, "volume": 1825214.0}, {"date": "2023-06-22", "close": 275.33, "volume": 1300179.0}, {"date": "2023-06-23", "close": 274.85, "volume": 2060356.0}, {"date": "2023-06-26", "close": 276.41, "volume": 1396213.0}, {"date": "2023-06-27", "close": 275.8, "volume": 1168880.0}, {"date": "2023-06-28", "close": 274.74, "volume": 803789.0}, {"date": "2023-06-29", "close": 277.25, "volume": 1164535.0}, {"date": "2023-06-30", "close": 280.6, "volume": 1525041.0}, {"date": "2023-07-03", "close": 280.33, "volume": 627694.0}, {"date": "2023-07-05", "close": 280.75, "volume": 1279590.0}, {"date": "2023-07-06", "close": 279.0, "volume": 1794955.0}, {"date": "2023-07-07", "close": 277.12, "volume": 999715.0}, {"date": "2023-07-10", "close": 278.34, "volume": 994689.0}, {"date": "2023-07-11", "close": 281.74, "volume": 934331.0}, {"date": "2023-07-12", "close": 268.69, "volume": 2350970.0}, {"date": "2023-07-13", "close": 270.06, "volume": 1940962.0}, {"date": "2023-07-14", "close": 282.76, "volume": 2063798.0}, {"date": "2023-07-17", "close": 281.16, "volume": 1154895.0}, {"date": "2023-07-18", "close": 284.82, "volume": 1301872.0}, {"date": "2023-07-19", "close": 292.66, "volume": 2197461.0}, {"date": "2023-07-20", "close": 294.22, "volume": 1516824.0}, {"date": "2023-07-21", "close": 293.77, "volume": 1497108.0}, {"date": "2023-07-24", "close": 292.06, "volume": 1638231.0}, {"date": "2023-07-25", "close": 294.69, "volume": 1291541.0}, {"date": "2023-07-26", "close": 290.69, "volume": 1416104.0}, {"date": "2023-07-27", "close": 292.75, "volume": 1283366.0}, {"date": "2023-07-28", "close": 292.1, "volume": 1397374.0}, {"date": "2023-07-31", "close": 295.1, "volume": 1245078.0}, {"date": "2023-08-01", "close": 295.64, "volume": 1498107.0}, {"date": "2023-08-02", "close": 299.4, "volume": 2040333.0}, {"date": "2023-08-03", "close": 287.64, "volume": 2410935.0}, {"date": "2023-08-04", "close": 286.58, "volume": 1213174.0}, {"date": "2023-08-07", "close": 291.82, "volume": 1142071.0}, {"date": "2023-08-08", "close": 292.15, "volume": 1152865.0}, {"date": "2023-08-09", "close": 288.33, "volume": 899863.0}, {"date": "2023-08-10", "close": 288.91, "volume": 1074744.0}, {"date": "2023-08-11", "close": 289.51, "volume": 947939.0}, {"date": "2023-08-14", "close": 289.84, "volume": 825139.0}, {"date": "2023-08-15", "close": 289.29, "volume": 869730.0}, {"date": "2023-08-16", "close": 288.96, "volume": 993445.0}, {"date": "2023-08-17", "close": 270.53, "volume": 4554968.0}, {"date": "2023-08-18", "close": 276.01, "volume": 2103744.0}, {"date": "2023-08-21", "close": 281.26, "volume": 1345232.0}, {"date": "2023-08-22", "close": 280.07, "volume": 1044223.0}, {"date": "2023-08-23", "close": 281.83, "volume": 1203449.0}, {"date": "2023-08-24", "close": 282.38, "volume": 1340779.0}, {"date": "2023-08-25", "close": 279.23, "volume": 1209436.0}, {"date": "2023-08-28", "close": 281.55, "volume": 531891.0}, {"date": "2023-08-29", "close": 281.64, "volume": 1117429.0}, {"date": "2023-08-30", "close": 282.67, "volume": 744950.0}, {"date": "2023-08-31", "close": 276.26, "volume": 1747492.0}, {"date": "2023-09-01", "close": 276.67, "volume": 1118598.0}, {"date": "2023-09-05", "close": 278.75, "volume": 1236337.0}, {"date": "2023-09-06", "close": 275.63, "volume": 1004092.0}, {"date": "2023-09-07", "close": 281.29, "volume": 1029549.0}, {"date": "2023-09-08", "close": 281.48, "volume": 1065206.0}, {"date": "2023-09-11", "close": 284.82, "volume": 1191812.0}, {"date": "2023-09-12", "close": 286.53, "volume": 970874.0}, {"date": "2023-09-13", "close": 285.21, "volume": 1177920.0}, {"date": "2023-09-14", "close": 283.31, "volume": 892738.0}, {"date": "2023-09-15", "close": 283.22, "volume": 1595034.0}, {"date": "2023-09-18", "close": 285.34, "volume": 626522.0}, {"date": "2023-09-19", "close": 284.64, "volume": 735721.0}, {"date": "2023-09-20", "close": 287.33, "volume": 768039.0}, {"date": "2023-09-21", "close": 290.84, "volume": 1696188.0}, {"date": "2023-09-22", "close": 289.44, "volume": 1170952.0}, {"date": "2023-09-25", "close": 294.34, "volume": 806585.0}, {"date": "2023-09-26", "close": 288.47, "volume": 1051365.0}, {"date": "2023-09-27", "close": 288.61, "volume": 1217334.0}, {"date": "2023-09-28", "close": 290.32, "volume": 1016998.0}, {"date": "2023-09-29", "close": 286.07, "volume": 1358470.0}, {"date": "2023-10-02", "close": 287.54, "volume": 978609.0}, {"date": "2023-10-03", "close": 284.41, "volume": 989110.0}, {"date": "2023-10-04", "close": 285.08, "volume": 992930.0}, {"date": "2023-10-05", "close": 285.35, "volume": 1095384.0}, {"date": "2023-10-06", "close": 288.23, "volume": 1051166.0}, {"date": "2023-10-09", "close": 289.67, "volume": 762165.0}, {"date": "2023-10-10", "close": 291.76, "volume": 1071030.0}, {"date": "2023-10-11", "close": 294.45, "volume": 1220580.0}, {"date": "2023-10-12", "close": 295.8, "volume": 1527590.0}, {"date": "2023-10-13", "close": 305.09, "volume": 2387924.0}, {"date": "2023-10-16", "close": 312.13, "volume": 2282988.0}, {"date": "2023-10-17", "close": 310.6, "volume": 1183392.0}, {"date": "2023-10-18", "close": 311.94, "volume": 1049408.0}, {"date": "2023-10-19", "close": 310.17, "volume": 1190353.0}, {"date": "2023-10-20", "close": 306.78, "volume": 1263136.0}, {"date": "2023-10-23", "close": 301.05, "volume": 1595064.0}, {"date": "2023-10-24", "close": 304.64, "volume": 864427.0}, {"date": "2023-10-25", "close": 303.89, "volume": 1144605.0}, {"date": "2023-10-26", "close": 304.22, "volume": 968986.0}, {"date": "2023-10-27", "close": 303.24, "volume": 1269800.0}, {"date": "2023-10-30", "close": 305.22, "volume": 1725228.0}, {"date": "2023-10-31", "close": 309.2, "volume": 1592539.0}, {"date": "2023-11-01", "close": 309.41, "volume": 1755410.0}, {"date": "2023-11-02", "close": 318.89, "volume": 2231573.0}, {"date": "2023-11-03", "close": 310.65, "volume": 1580423.0}, {"date": "2023-11-06", "close": 306.84, "volume": 2272612.0}, {"date": "2023-11-07", "close": 295.03, "volume": 3558072.0}, {"date": "2023-11-08", "close": 295.35, "volume": 1565745.0}, {"date": "2023-11-09", "close": 288.91, "volume": 1389668.0}, {"date": "2023-11-10", "close": 293.21, "volume": 1224704.0}, {"date": "2023-11-13", "close": 294.12, "volume": 1002933.0}, {"date": "2023-11-14", "close": 290.08, "volume": 2766769.0}, {"date": "2023-11-15", "close": 282.98, "volume": 2401916.0}, {"date": "2023-11-16", "close": 282.24, "volume": 1774317.0}, {"date": "2023-11-17", "close": 282.56, "volume": 1517505.0}, {"date": "2023-11-20", "close": 284.3, "volume": 1394884.0}, {"date": "2023-11-21", "close": 286.49, "volume": 1274465.0}, {"date": "2023-11-22", "close": 288.31, "volume": 905931.0}, {"date": "2023-11-24", "close": 287.85, "volume": 416247.0}, {"date": "2023-11-27", "close": 286.26, "volume": 1220239.0}, {"date": "2023-11-28", "close": 286.08, "volume": 1437048.0}, {"date": "2023-11-29", "close": 262.87, "volume": 7568667.0}, {"date": "2023-11-30", "close": 262.88, "volume": 7046791.0}, {"date": "2023-12-01", "close": 269.02, "volume": 3401904.0}, {"date": "2023-12-04", "close": 262.91, "volume": 3027834.0}, {"date": "2023-12-05", "close": 257.78, "volume": 3120987.0}, {"date": "2023-12-06", "close": 257.49, "volume": 2034955.0}, {"date": "2023-12-07", "close": 257.94, "volume": 2919733.0}, {"date": "2023-12-08", "close": 258.8, "volume": 2781362.0}, {"date": "2023-12-11", "close": 301.97, "volume": 9029490.0}, {"date": "2023-12-12", "close": 296.71, "volume": 2933261.0}, {"date": "2023-12-13", "close": 297.18, "volume": 2443794.0}, {"date": "2023-12-14", "close": 298.64, "volume": 2817466.0}, {"date": "2023-12-15", "close": 290.5, "volume": 4357021.0}, {"date": "2023-12-18", "close": 292.07, "volume": 1364725.0}, {"date": "2023-12-19", "close": 294.32, "volume": 1182008.0}, {"date": "2023-12-20", "close": 295.85, "volume": 2105512.0}, {"date": "2023-12-21", "close": 297.24, "volume": 1089785.0}, {"date": "2023-12-22", "close": 298.09, "volume": 1167473.0}, {"date": "2023-12-26", "close": 300.12, "volume": 752499.0}, {"date": "2023-12-27", "close": 299.14, "volume": 992160.0}, {"date": "2023-12-28", "close": 299.4, "volume": 825804.0}, {"date": "2023-12-29", "close": 299.45, "volume": 1187021.0}, {"date": "2024-01-02", "close": 310.1, "volume": 2881950.0}, {"date": "2024-01-03", "close": 303.66, "volume": 3004595.0}, {"date": "2024-01-04", "close": 306.22, "volume": 1769806.0}, {"date": "2024-01-05", "close": 313.59, "volume": 2341061.0}, {"date": "2024-01-08", "close": 313.63, "volume": 1597909.0}, {"date": "2024-01-09", "close": 312.87, "volume": 1215502.0}, {"date": "2024-01-10", "close": 307.72, "volume": 1151698.0}, {"date": "2024-01-11", "close": 307.39, "volume": 1226828.0}, {"date": "2024-01-12", "close": 305.01, "volume": 1344442.0}, {"date": "2024-01-16", "close": 306.94, "volume": 1143968.0}, {"date": "2024-01-17", "close": 308.48, "volume": 1356532.0}, {"date": "2024-01-18", "close": 309.08, "volume": 2249374.0}, {"date": "2024-01-19", "close": 302.06, "volume": 1760590.0}, {"date": "2024-01-22", "close": 305.03, "volume": 1234349.0}, {"date": "2024-01-23", "close": 304.4, "volume": 1032484.0}, {"date": "2024-01-24", "close": 304.5, "volume": 1697285.0}, {"date": "2024-01-25", "close": 298.57, "volume": 2464258.0}, {"date": "2024-01-26", "close": 297.82, "volume": 1157596.0}, {"date": "2024-01-29", "close": 298.88, "volume": 1219236.0}, {"date": "2024-01-30", "close": 298.95, "volume": 1080033.0}, {"date": "2024-01-31", "close": 300.95, "volume": 2463538.0}, {"date": "2024-02-01", "close": 307.32, "volume": 2981893.0}, {"date": "2024-02-02", "close": 323.84, "volume": 3376579.0}, {"date": "2024-02-05", "close": 321.27, "volume": 2305477.0}, {"date": "2024-02-06", "close": 327.58, "volume": 1857980.0}, {"date": "2024-02-07", "close": 330.55, "volume": 1809975.0}, {"date": "2024-02-08", "close": 332.29, "volume": 1417040.0}, {"date": "2024-02-09", "close": 334.93, "volume": 1508331.0}, {"date": "2024-02-12", "close": 337.25, "volume": 1021076.0}, {"date": "2024-02-13", "close": 337.42, "volume": 1140821.0}, {"date": "2024-02-14", "close": 338.61, "volume": 1198366.0}, {"date": "2024-02-15", "close": 339.2, "volume": 1572277.0}, {"date": "2024-02-16", "close": 341.09, "volume": 1282607.0}, {"date": "2024-02-20", "close": 341.35, "volume": 1624923.0}, {"date": "2024-02-21", "close": 343.38, "volume": 1396187.0}, {"date": "2024-02-22", "close": 342.16, "volume": 1373983.0}, {"date": "2024-02-23", "close": 344.24, "volume": 998845.0}, {"date": "2024-02-26", "close": 342.31, "volume": 2311185.0}, {"date": "2024-02-27", "close": 340.74, "volume": 1697099.0}, {"date": "2024-02-28", "close": 335.13, "volume": 1981188.0}, {"date": "2024-02-29", "close": 336.14, "volume": 2184997.0}, {"date": "2024-03-01", "close": 332.96, "volume": 1473261.0}, {"date": "2024-03-04", "close": 336.8, "volume": 1294105.0}, {"date": "2024-03-05", "close": 332.73, "volume": 1468188.0}, {"date": "2024-03-06", "close": 339.82, "volume": 2449796.0}, {"date": "2024-03-07", "close": 342.74, "volume": 2072799.0}, {"date": "2024-03-08", "close": 341.79, "volume": 1485394.0}, {"date": "2024-03-11", "close": 342.27, "volume": 1326493.0}, {"date": "2024-03-12", "close": 343.94, "volume": 1313492.0}, {"date": "2024-03-13", "close": 348.72, "volume": 1584250.0}, {"date": "2024-03-14", "close": 349.51, "volume": 1527864.0}, {"date": "2024-03-15", "close": 352.05, "volume": 3818806.0}, {"date": "2024-03-18", "close": 352.63, "volume": 1499138.0}, {"date": "2024-03-19", "close": 352.37, "volume": 1134633.0}, {"date": "2024-03-20", "close": 353.83, "volume": 1049410.0}, {"date": "2024-03-21", "close": 353.72, "volume": 1290842.0}, {"date": "2024-03-22", "close": 351.78, "volume": 1102279.0}, {"date": "2024-03-25", "close": 355.55, "volume": 1033993.0}, {"date": "2024-03-26", "close": 357.73, "volume": 1205133.0}, {"date": "2024-03-27", "close": 363.34, "volume": 1467557.0}, {"date": "2024-03-28", "close": 363.19, "volume": 1162695.0}, {"date": "2024-04-01", "close": 364.08, "volume": 1036780.0}, {"date": "2024-04-02", "close": 363.09, "volume": 2054851.0}, {"date": "2024-04-03", "close": 361.07, "volume": 1567480.0}, {"date": "2024-04-04", "close": 360.37, "volume": 1147920.0}, {"date": "2024-04-05", "close": 362.45, "volume": 992542.0}, {"date": "2024-04-08", "close": 357.98, "volume": 1612544.0}, {"date": "2024-04-09", "close": 357.48, "volume": 1129195.0}, {"date": "2024-04-10", "close": 357.84, "volume": 1005709.0}, {"date": "2024-04-11", "close": 353.08, "volume": 1081147.0}, {"date": "2024-04-12", "close": 349.84, "volume": 1442009.0}, {"date": "2024-04-15", "close": 348.9, "volume": 1356979.0}, {"date": "2024-04-16", "close": 346.85, "volume": 1799903.0}, {"date": "2024-04-17", "close": 346.08, "volume": 1426524.0}, {"date": "2024-04-18", "close": 348.78, "volume": 1621669.0}, {"date": "2024-04-19", "close": 352.39, "volume": 1305066.0}, {"date": "2024-04-22", "close": 353.18, "volume": 1404009.0}, {"date": "2024-04-23", "close": 352.65, "volume": 1188492.0}, {"date": "2024-04-24", "close": 352.28, "volume": 1120735.0}, {"date": "2024-04-25", "close": 354.51, "volume": 922193.0}, {"date": "2024-04-26", "close": 354.47, "volume": 830527.0}, {"date": "2024-04-29", "close": 356.44, "volume": 1144263.0}, {"date": "2024-04-30", "close": 357.04, "volume": 1216228.0}, {"date": "2024-05-01", "close": 357.18, "volume": 1904491.0}, {"date": "2024-05-02", "close": 344.5, "volume": 3108825.0}, {"date": "2024-05-03", "close": 341.5, "volume": 2413548.0}, {"date": "2024-05-06", "close": 342.41, "volume": 1339270.0}, {"date": "2024-05-07", "close": 346.7, "volume": 1567974.0}, {"date": "2024-05-08", "close": 347.35, "volume": 1355254.0}, {"date": "2024-05-09", "close": 350.97, "volume": 1388775.0}, {"date": "2024-05-10", "close": 348.39, "volume": 1675308.0}, {"date": "2024-05-13", "close": 349.14, "volume": 1361062.0}, {"date": "2024-05-14", "close": 346.42, "volume": 1852987.0}, {"date": "2024-05-15", "close": 343.28, "volume": 2244544.0}, {"date": "2024-05-16", "close": 339.26, "volume": 2275031.0}, {"date": "2024-05-17", "close": 338.71, "volume": 2010294.0}, {"date": "2024-05-20", "close": 333.37, "volume": 1306751.0}, {"date": "2024-05-21", "close": 336.38, "volume": 1176040.0}, {"date": "2024-05-22", "close": 336.47, "volume": 968784.0}, {"date": "2024-05-23", "close": 337.83, "volume": 1510860.0}, {"date": "2024-05-24", "close": 332.61, "volume": 1311594.0}, {"date": "2024-05-28", "close": 333.21, "volume": 1445841.0}, {"date": "2024-05-29", "close": 332.92, "volume": 2931143.0}, {"date": "2024-05-30", "close": 331.0, "volume": 3686558.0}, {"date": "2024-05-31", "close": 344.62, "volume": 3915510.0}, {"date": "2024-06-03", "close": 341.49, "volume": 1500548.0}, {"date": "2024-06-04", "close": 337.06, "volume": 1654853.0}, {"date": "2024-06-05", "close": 334.18, "volume": 1552024.0}, {"date": "2024-06-06", "close": 337.91, "volume": 1632273.0}, {"date": "2024-06-07", "close": 338.1, "volume": 1208098.0}, {"date": "2024-06-10", "close": 338.65, "volume": 1002682.0}, {"date": "2024-06-11", "close": 337.94, "volume": 896521.0}, {"date": "2024-06-12", "close": 336.05, "volume": 1249626.0}, {"date": "2024-06-13", "close": 334.15, "volume": 1177567.0}, {"date": "2024-06-14", "close": 333.29, "volume": 907518.0}, {"date": "2024-06-17", "close": 333.9, "volume": 1157006.0}, {"date": "2024-06-18", "close": 334.8, "volume": 1206235.0}, {"date": "2024-06-20", "close": 337.88, "volume": 1692630.0}, {"date": "2024-06-21", "close": 339.98, "volume": 4076118.0}, {"date": "2024-06-24", "close": 343.14, "volume": 1276146.0}, {"date": "2024-06-25", "close": 338.8, "volume": 1268078.0}, {"date": "2024-06-26", "close": 337.58, "volume": 1491555.0}, {"date": "2024-06-27", "close": 334.15, "volume": 1300760.0}, {"date": "2024-06-28", "close": 330.57, "volume": 2645258.0}, {"date": "2024-07-01", "close": 326.27, "volume": 1386265.0}, {"date": "2024-07-02", "close": 325.91, "volume": 1056374.0}, {"date": "2024-07-03", "close": 325.43, "volume": 900742.0}, {"date": "2024-07-05", "close": 319.12, "volume": 1611976.0}, {"date": "2024-07-08", "close": 323.78, "volume": 1753494.0}, {"date": "2024-07-09", "close": 328.37, "volume": 1379456.0}, {"date": "2024-07-10", "close": 329.91, "volume": 1981992.0}, {"date": "2024-07-11", "close": 333.56, "volume": 1144007.0}, {"date": "2024-07-12", "close": 334.79, "volume": 820208.0}, {"date": "2024-07-15", "close": 331.42, "volume": 1266462.0}, {"date": "2024-07-16", "close": 339.71, "volume": 1166652.0}, {"date": "2024-07-17", "close": 344.76, "volume": 1441943.0}, {"date": "2024-07-18", "close": 340.52, "volume": 1028831.0}, {"date": "2024-07-19", "close": 335.84, "volume": 1169194.0}, {"date": "2024-07-22", "close": 335.79, "volume": 756286.0}, {"date": "2024-07-23", "close": 336.17, "volume": 603380.0}, {"date": "2024-07-24", "close": 342.21, "volume": 1029808.0}, {"date": "2024-07-25", "close": 341.15, "volume": 775038.0}, {"date": "2024-07-26", "close": 343.64, "volume": 1135664.0}, {"date": "2024-07-29", "close": 346.54, "volume": 1021540.0}, {"date": "2024-07-30", "close": 352.77, "volume": 909724.0}, {"date": "2024-07-31", "close": 348.67, "volume": 1466143.0}, {"date": "2024-08-01", "close": 332.6, "volume": 2495507.0}, {"date": "2024-08-02", "close": 337.33, "volume": 3193740.0}, {"date": "2024-08-05", "close": 325.71, "volume": 2507392.0}, {"date": "2024-08-06", "close": 329.29, "volume": 2441879.0}, {"date": "2024-08-07", "close": 329.01, "volume": 1933697.0}, {"date": "2024-08-08", "close": 335.02, "volume": 1164913.0}, {"date": "2024-08-09", "close": 336.14, "volume": 969003.0}, {"date": "2024-08-12", "close": 328.1, "volume": 1720518.0}, {"date": "2024-08-13", "close": 332.72, "volume": 1057580.0}, {"date": "2024-08-14", "close": 334.9, "volume": 621091.0}, {"date": "2024-08-15", "close": 336.7, "volume": 1003065.0}, {"date": "2024-08-16", "close": 342.32, "volume": 865340.0}, {"date": "2024-08-19", "close": 342.33, "volume": 907568.0}, {"date": "2024-08-20", "close": 342.6, "volume": 900770.0}, {"date": "2024-08-21", "close": 342.4, "volume": 694537.0}, {"date": "2024-08-22", "close": 346.47, "volume": 733990.0}, {"date": "2024-08-23", "close": 353.99, "volume": 1425818.0}, {"date": "2024-08-26", "close": 353.94, "volume": 1361100.0}, {"date": "2024-08-27", "close": 353.89, "volume": 1058167.0}, {"date": "2024-08-28", "close": 357.93, "volume": 1314617.0}, {"date": "2024-08-29", "close": 361.06, "volume": 1024703.0}, {"date": "2024-08-30", "close": 361.81, "volume": 1148195.0}, {"date": "2024-09-03", "close": 365.48, "volume": 1433539.0}, {"date": "2024-09-04", "close": 366.64, "volume": 1194436.0}, {"date": "2024-09-05", "close": 355.12, "volume": 2528316.0}, {"date": "2024-09-06", "close": 353.49, "volume": 2363544.0}, {"date": "2024-09-09", "close": 357.61, "volume": 1102418.0}, {"date": "2024-09-10", "close": 358.1, "volume": 868399.0}, {"date": "2024-09-11", "close": 357.78, "volume": 748689.0}, {"date": "2024-09-12", "close": 362.17, "volume": 962242.0}, {"date": "2024-09-13", "close": 364.72, "volume": 882661.0}, {"date": "2024-09-16", "close": 366.85, "volume": 668049.0}, {"date": "2024-09-17", "close": 356.23, "volume": 863318.0}, {"date": "2024-09-18", "close": 355.39, "volume": 824419.0}, {"date": "2024-09-19", "close": 357.26, "volume": 753277.0}, {"date": "2024-09-20", "close": 356.14, "volume": 2900933.0}, {"date": "2024-09-23", "close": 354.94, "volume": 807831.0}, {"date": "2024-09-24", "close": 353.17, "volume": 968058.0}, {"date": "2024-09-25", "close": 348.86, "volume": 892513.0}, {"date": "2024-09-26", "close": 344.99, "volume": 1663131.0}, {"date": "2024-09-27", "close": 347.7, "volume": 1379580.0}, {"date": "2024-09-30", "close": 346.44, "volume": 1294763.0}, {"date": "2024-10-01", "close": 348.09, "volume": 1005826.0}, {"date": "2024-10-02", "close": 340.71, "volume": 1627864.0}, {"date": "2024-10-03", "close": 340.56, "volume": 1145932.0}, {"date": "2024-10-04", "close": 341.7, "volume": 720032.0}, {"date": "2024-10-07", "close": 340.27, "volume": 851903.0}, {"date": "2024-10-08", "close": 343.93, "volume": 1127736.0}, {"date": "2024-10-09", "close": 346.72, "volume": 846650.0}, {"date": "2024-10-10", "close": 350.5, "volume": 800612.0}, {"date": "2024-10-11", "close": 350.3, "volume": 786700.0}, {"date": "2024-10-14", "close": 351.45, "volume": 952477.0}, {"date": "2024-10-15", "close": 348.84, "volume": 1317766.0}, {"date": "2024-10-16", "close": 358.58, "volume": 970346.0}, {"date": "2024-10-17", "close": 353.12, "volume": 1614441.0}, {"date": "2024-10-18", "close": 336.0, "volume": 2712344.0}, {"date": "2024-10-21", "close": 320.23, "volume": 4638585.0}, {"date": "2024-10-22", "close": 317.46, "volume": 2636374.0}, {"date": "2024-10-23", "close": 317.57, "volume": 1352849.0}, {"date": "2024-10-24", "close": 318.24, "volume": 1646767.0}, {"date": "2024-10-25", "close": 316.85, "volume": 1390535.0}, {"date": "2024-10-28", "close": 314.92, "volume": 1545549.0}, {"date": "2024-10-29", "close": 308.23, "volume": 2556345.0}, {"date": "2024-10-30", "close": 312.89, "volume": 2412074.0}, {"date": "2024-10-31", "close": 314.81, "volume": 3506849.0}, {"date": "2024-11-01", "close": 316.49, "volume": 2810769.0}, {"date": "2024-11-04", "close": 312.32, "volume": 1695664.0}, {"date": "2024-11-05", "close": 318.39, "volume": 2046365.0}, {"date": "2024-11-06", "close": 315.22, "volume": 2655277.0}, {"date": "2024-11-07", "close": 319.49, "volume": 1752683.0}, {"date": "2024-11-08", "close": 319.77, "volume": 1315168.0}, {"date": "2024-11-11", "close": 343.06, "volume": 2585840.0}, {"date": "2024-11-12", "close": 339.87, "volume": 2244581.0}, {"date": "2024-11-13", "close": 332.04, "volume": 1675469.0}, {"date": "2024-11-14", "close": 323.88, "volume": 1826974.0}, {"date": "2024-11-15", "close": 321.52, "volume": 1650180.0}, {"date": "2024-11-18", "close": 322.45, "volume": 1194622.0}, {"date": "2024-11-19", "close": 322.5, "volume": 1322790.0}, {"date": "2024-11-20", "close": 323.39, "volume": 1527324.0}, {"date": "2024-11-21", "close": 330.07, "volume": 1520437.0}, {"date": "2024-11-22", "close": 328.45, "volume": 1475200.0}, {"date": "2024-11-25", "close": 333.01, "volume": 2588568.0}, {"date": "2024-11-26", "close": 335.0, "volume": 1695335.0}, {"date": "2024-11-27", "close": 336.5, "volume": 1770192.0}, {"date": "2024-11-29", "close": 337.8, "volume": 900380.0}, {"date": "2024-12-02", "close": 337.06, "volume": 1107929.0}, {"date": "2024-12-03", "close": 334.9, "volume": 1524659.0}, {"date": "2024-12-04", "close": 330.12, "volume": 1523741.0}, {"date": "2024-12-05", "close": 322.61, "volume": 1460391.0}, {"date": "2024-12-06", "close": 317.81, "volume": 1746122.0}, {"date": "2024-12-09", "close": 319.15, "volume": 2146091.0}, {"date": "2024-12-10", "close": 311.37, "volume": 2610470.0}, {"date": "2024-12-11", "close": 294.03, "volume": 4301004.0}, {"date": "2024-12-12", "close": 282.96, "volume": 4474066.0}, {"date": "2024-12-13", "close": 281.86, "volume": 3277306.0}, {"date": "2024-12-16", "close": 273.26, "volume": 4009271.0}, {"date": "2024-12-17", "close": 265.59, "volume": 4483128.0}, {"date": "2024-12-18", "close": 282.41, "volume": 4913398.0}, {"date": "2024-12-19", "close": 274.8, "volume": 3826881.0}, {"date": "2024-12-20", "close": 276.92, "volume": 3481214.0}, {"date": "2024-12-23", "close": 281.63, "volume": 1945416.0}, {"date": "2024-12-24", "close": 280.06, "volume": 669265.0}, {"date": "2024-12-26", "close": 281.58, "volume": 1090241.0}, {"date": "2024-12-27", "close": 278.71, "volume": 976968.0}, {"date": "2024-12-30", "close": 275.14, "volume": 1271115.0}, {"date": "2024-12-31", "close": 276.14, "volume": 1222384.0}, {"date": "2025-01-02", "close": 274.49, "volume": 1020311.0}, {"date": "2025-01-03", "close": 280.7, "volume": 1333151.0}, {"date": "2025-01-06", "close": 279.66, "volume": 1373729.0}, {"date": "2025-01-07", "close": 279.93, "volume": 1033470.0}, {"date": "2025-01-08", "close": 279.32, "volume": 1013335.0}, {"date": "2025-01-10", "close": 278.99, "volume": 1527171.0}, {"date": "2025-01-13", "close": 282.45, "volume": 1892529.0}, {"date": "2025-01-14", "close": 285.03, "volume": 2173540.0}, {"date": "2025-01-15", "close": 284.58, "volume": 1711969.0}, {"date": "2025-01-16", "close": 280.97, "volume": 2013297.0}, {"date": "2025-01-17", "close": 283.99, "volume": 1899951.0}, {"date": "2025-01-21", "close": 288.59, "volume": 1634384.0}, {"date": "2025-01-22", "close": 289.04, "volume": 1383996.0}, {"date": "2025-01-23", "close": 294.99, "volume": 1693119.0}, {"date": "2025-01-24", "close": 293.64, "volume": 1398100.0}, {"date": "2025-01-27", "close": 305.72, "volume": 1918097.0}, {"date": "2025-01-28", "close": 302.82, "volume": 1610316.0}, {"date": "2025-01-29", "close": 303.31, "volume": 1793785.0}, {"date": "2025-01-30", "close": 282.98, "volume": 5487862.0}, {"date": "2025-01-31", "close": 294.21, "volume": 3531997.0}, {"date": "2025-02-03", "close": 292.46, "volume": 1966351.0}, {"date": "2025-02-04", "close": 291.46, "volume": 1836864.0}, {"date": "2025-02-05", "close": 293.31, "volume": 1781814.0}, {"date": "2025-02-06", "close": 287.23, "volume": 1820775.0}, {"date": "2025-02-07", "close": 286.71, "volume": 1271914.0}, {"date": "2025-02-10", "close": 292.82, "volume": 2125909.0}, {"date": "2025-02-11", "close": 295.24, "volume": 1202795.0}, {"date": "2025-02-12", "close": 292.69, "volume": 1712699.0}, {"date": "2025-02-13", "close": 299.82, "volume": 1670815.0}, {"date": "2025-02-14", "close": 292.32, "volume": 1579582.0}, {"date": "2025-02-18", "close": 294.75, "volume": 1791198.0}, {"date": "2025-02-19", "close": 297.23, "volume": 1734597.0}, {"date": "2025-02-20", "close": 299.68, "volume": 1269997.0}, {"date": "2025-02-21", "close": 299.81, "volume": 2213915.0}, {"date": "2025-02-24", "close": 301.02, "volume": 2494819.0}, {"date": "2025-02-25", "close": 313.9, "volume": 3039591.0}, {"date": "2025-02-26", "close": 305.34, "volume": 1910799.0}, {"date": "2025-02-27", "close": 302.92, "volume": 1729067.0}, {"date": "2025-02-28", "close": 308.85, "volume": 2025669.0}, {"date": "2025-03-03", "close": 311.51, "volume": 2036290.0}, {"date": "2025-03-04", "close": 308.86, "volume": 1547301.0}, {"date": "2025-03-05", "close": 309.83, "volume": 1313843.0}, {"date": "2025-03-06", "close": 315.63, "volume": 1607580.0}, {"date": "2025-03-07", "close": 321.02, "volume": 2193493.0}, {"date": "2025-03-10", "close": 326.68, "volume": 2746896.0}, {"date": "2025-03-11", "close": 317.87, "volume": 1963989.0}, {"date": "2025-03-12", "close": 311.05, "volume": 1844116.0}, {"date": "2025-03-13", "close": 311.99, "volume": 1463357.0}, {"date": "2025-03-14", "close": 312.9, "volume": 1352653.0}, {"date": "2025-03-17", "close": 316.8, "volume": 1139455.0}, {"date": "2025-03-18", "close": 322.43, "volume": 1348455.0}, {"date": "2025-03-19", "close": 320.83, "volume": 1432112.0}, {"date": "2025-03-20", "close": 321.39, "volume": 1181010.0}, {"date": "2025-03-21", "close": 316.65, "volume": 3554964.0}, {"date": "2025-03-24", "close": 320.4, "volume": 1287842.0}, {"date": "2025-03-25", "close": 316.84, "volume": 1172138.0}, {"date": "2025-03-26", "close": 321.23, "volume": 1200591.0}, {"date": "2025-03-27", "close": 324.74, "volume": 1285358.0}, {"date": "2025-03-28", "close": 325.04, "volume": 1105941.0}, {"date": "2025-03-31", "close": 329.0, "volume": 2128613.0}, {"date": "2025-04-01", "close": 331.0, "volume": 1669142.0}, {"date": "2025-04-02", "close": 331.92, "volume": 1108320.0}, {"date": "2025-04-03", "close": 338.45, "volume": 2403946.0}, {"date": "2025-04-04", "close": 322.4, "volume": 3801021.0}, {"date": "2025-04-07", "close": 315.39, "volume": 2918621.0}, {"date": "2025-04-08", "close": 313.84, "volume": 2483640.0}, {"date": "2025-04-09", "close": 319.99, "volume": 2463684.0}, {"date": "2025-04-10", "close": 327.27, "volume": 2021432.0}, {"date": "2025-04-11", "close": 330.19, "volume": 1728185.0}, {"date": "2025-04-14", "close": 329.2, "volume": 1442405.0}, {"date": "2025-04-15", "close": 328.63, "volume": 1082596.0}, {"date": "2025-04-16", "close": 329.44, "volume": 1311509.0}, {"date": "2025-04-17", "close": 330.13, "volume": 2847281.0}, {"date": "2025-04-21", "close": 324.77, "volume": 1409139.0}, {"date": "2025-04-22", "close": 337.07, "volume": 1852365.0}, {"date": "2025-04-23", "close": 336.69, "volume": 1782706.0}, {"date": "2025-04-24", "close": 335.7, "volume": 1341368.0}, {"date": "2025-04-25", "close": 335.36, "volume": 1400119.0}, {"date": "2025-04-28", "close": 334.82, "volume": 1347244.0}, {"date": "2025-04-29", "close": 337.21, "volume": 1272156.0}, {"date": "2025-04-30", "close": 340.04, "volume": 1562974.0}, {"date": "2025-05-01", "close": 335.18, "volume": 1987791.0}, {"date": "2025-05-02", "close": 334.75, "volume": 2471764.0}, {"date": "2025-05-05", "close": 333.01, "volume": 1472607.0}, {"date": "2025-05-06", "close": 333.82, "volume": 1825904.0}, {"date": "2025-05-07", "close": 334.44, "volume": 1325064.0}, {"date": "2025-05-08", "close": 333.11, "volume": 1322303.0}, {"date": "2025-05-09", "close": 333.46, "volume": 787938.0}, {"date": "2025-05-12", "close": 315.74, "volume": 3560738.0}, {"date": "2025-05-13", "close": 301.89, "volume": 3144364.0}, {"date": "2025-05-14", "close": 303.35, "volume": 2517211.0}, {"date": "2025-05-15", "close": 308.86, "volume": 2723351.0}, {"date": "2025-05-16", "close": 320.94, "volume": 2056251.0}, {"date": "2025-05-19", "close": 321.96, "volume": 1242737.0}, {"date": "2025-05-20", "close": 325.0, "volume": 1329732.0}, {"date": "2025-05-21", "close": 317.09, "volume": 984422.0}, {"date": "2025-05-22", "close": 312.68, "volume": 1699864.0}, {"date": "2025-05-23", "close": 315.99, "volume": 1667846.0}, {"date": "2025-05-27", "close": 315.28, "volume": 1573804.0}, {"date": "2025-05-28", "close": 310.86, "volume": 1157468.0}, {"date": "2025-05-29", "close": 312.05, "volume": 1745737.0}, {"date": "2025-05-30", "close": 316.64, "volume": 2732238.0}, {"date": "2025-06-02", "close": 314.99, "volume": 1247849.0}, {"date": "2025-06-03", "close": 311.67, "volume": 1321064.0}, {"date": "2025-06-04", "close": 310.12, "volume": 991227.0}, {"date": "2025-06-05", "close": 311.02, "volume": 1682932.0}, {"date": "2025-06-06", "close": 312.18, "volume": 2048289.0}, {"date": "2025-06-09", "close": 311.4, "volume": 2313185.0}, {"date": "2025-06-10", "close": 313.62, "volume": 2228284.0}, {"date": "2025-06-11", "close": 310.2, "volume": 2210123.0}, {"date": "2025-06-12", "close": 315.37, "volume": 2074449.0}, {"date": "2025-06-13", "close": 317.4, "volume": 1866266.0}, {"date": "2025-06-16", "close": 314.44, "volume": 1225918.0}, {"date": "2025-06-17", "close": 312.51, "volume": 1114485.0}, {"date": "2025-06-18", "close": 314.4, "volume": 1170309.0}, {"date": "2025-06-20", "close": 314.35, "volume": 3249878.0}, {"date": "2025-06-23", "close": 316.97, "volume": 1248232.0}, {"date": "2025-06-24", "close": 316.83, "volume": 1328293.0}, {"date": "2025-06-25", "close": 316.0, "volume": 1434891.0}, {"date": "2025-06-26", "close": 330.0, "volume": 2453702.0}, {"date": "2025-06-27", "close": 326.31, "volume": 3402335.0}, {"date": "2025-06-30", "close": 330.58, "volume": 4328635.0}, {"date": "2025-07-01", "close": 334.39, "volume": 2684077.0}, {"date": "2025-07-02", "close": 320.39, "volume": 2925969.0}, {"date": "2025-07-03", "close": 319.75, "volume": 852424.0}, {"date": "2025-07-07", "close": 313.63, "volume": 1397186.0}, {"date": "2025-07-08", "close": 312.0, "volume": 1599366.0}, {"date": "2025-07-09", "close": 309.78, "volume": 983956.0}, {"date": "2025-07-10", "close": 308.78, "volume": 989554.0}, {"date": "2025-07-11", "close": 303.27, "volume": 1590773.0}, {"date": "2025-07-14", "close": 303.06, "volume": 926317.0}, {"date": "2025-07-15", "close": 302.44, "volume": 1139785.0}, {"date": "2025-07-16", "close": 305.82, "volume": 1416213.0}, {"date": "2025-07-17", "close": 298.28, "volume": 1696496.0}, {"date": "2025-07-18", "close": 295.71, "volume": 2071591.0}, {"date": "2025-07-21", "close": 294.8, "volume": 2004333.0}, {"date": "2025-07-22", "close": 300.05, "volume": 1392397.0}, {"date": "2025-07-23", "close": 304.34, "volume": 1443554.0}, {"date": "2025-07-24", "close": 293.93, "volume": 1652520.0}, {"date": "2025-07-25", "close": 296.37, "volume": 1326049.0}, {"date": "2025-07-28", "close": 292.39, "volume": 1193704.0}, {"date": "2025-07-29", "close": 292.17, "volume": 1808320.0}, {"date": "2025-07-30", "close": 297.86, "volume": 2649670.0}, {"date": "2025-07-31", "close": 267.38, "volume": 5452433.0}, {"date": "2025-08-01", "close": 262.23, "volume": 3429121.0}, {"date": "2025-08-04", "close": 266.59, "volume": 2498437.0}, {"date": "2025-08-05", "close": 270.74, "volume": 3150026.0}, {"date": "2025-08-06", "close": 269.96, "volume": 2153953.0}, {"date": "2025-08-07", "close": 271.0, "volume": 1964191.0}, {"date": "2025-08-08", "close": 274.9, "volume": 1518326.0}, {"date": "2025-08-11", "close": 277.04, "volume": 1609656.0}, {"date": "2025-08-12", "close": 280.47, "volume": 1600559.0}, {"date": "2025-08-13", "close": 287.1, "volume": 1410109.0}, {"date": "2025-08-14", "close": 290.35, "volume": 1990826.0}, {"date": "2025-08-15", "close": 296.86, "volume": 2918171.0}, {"date": "2025-08-18", "close": 298.32, "volume": 1961557.0}, {"date": "2025-08-19", "close": 302.11, "volume": 1482105.0}, {"date": "2025-08-20", "close": 304.57, "volume": 1588118.0}, {"date": "2025-08-21", "close": 300.95, "volume": 999198.0}, {"date": "2025-08-22", "close": 304.35, "volume": 1127505.0}, {"date": "2025-08-25", "close": 300.76, "volume": 1051852.0}, {"date": "2025-08-26", "close": 300.32, "volume": 2487041.0}, {"date": "2025-08-27", "close": 299.95, "volume": 994843.0}, {"date": "2025-08-28", "close": 299.0, "volume": 1949222.0}, {"date": "2025-08-29", "close": 300.87, "volume": 1588857.0}, {"date": "2025-09-02", "close": 300.72, "volume": 1431170.0}, {"date": "2025-09-03", "close": 300.48, "volume": 1514099.0}, {"date": "2025-09-04", "close": 304.03, "volume": 1556491.0}, {"date": "2025-09-05", "close": 305.31, "volume": 1157710.0}, {"date": "2025-09-08", "close": 300.89, "volume": 1210091.0}, {"date": "2025-09-09", "close": 302.01, "volume": 1230151.0}, {"date": "2025-09-10", "close": 302.44, "volume": 1574098.0}, {"date": "2025-09-11", "close": 305.87, "volume": 1443954.0}, {"date": "2025-09-12", "close": 302.76, "volume": 1107074.0}, {"date": "2025-09-15", "close": 297.14, "volume": 1053812.0}, {"date": "2025-09-16", "close": 294.21, "volume": 1661168.0}, {"date": "2025-09-17", "close": 296.59, "volume": 1256569.0}, {"date": "2025-09-18", "close": 293.76, "volume": 1179598.0}, {"date": "2025-09-19", "close": 290.36, "volume": 2573933.0}, {"date": "2025-09-22", "close": 288.62, "volume": 1340262.0}, {"date": "2025-09-23", "close": 290.08, "volume": 1447404.0}, {"date": "2025-09-24", "close": 291.43, "volume": 1348490.0}, {"date": "2025-09-25", "close": 284.06, "volume": 1571430.0}, {"date": "2025-09-26", "close": 286.17, "volume": 1468578.0}, {"date": "2025-09-29", "close": 286.64, "volume": 1218014.0}, {"date": "2025-09-30", "close": 288.25, "volume": 1692845.0}, {"date": "2025-10-01", "close": 291.65, "volume": 1788285.0}, {"date": "2025-10-02", "close": 296.98, "volume": 1699579.0}, {"date": "2025-10-03", "close": 311.0, "volume": 2836998.0}, {"date": "2025-10-06", "close": 302.99, "volume": 1555272.0}, {"date": "2025-10-07", "close": 307.14, "volume": 1037937.0}, {"date": "2025-10-08", "close": 306.76, "volume": 1172186.0}, {"date": "2025-10-09", "close": 306.13, "volume": 1153887.0}, {"date": "2025-10-10", "close": 300.73, "volume": 1108369.0}, {"date": "2025-10-13", "close": 295.41, "volume": 845793.0}, {"date": "2025-10-14", "close": 302.13, "volume": 1073899.0}, {"date": "2025-10-15", "close": 294.57, "volume": 986610.0}, {"date": "2025-10-16", "close": 291.07, "volume": 1029038.0}, {"date": "2025-10-17", "close": 299.27, "volume": 1729881.0}, {"date": "2025-10-20", "close": 306.84, "volume": 1608871.0}, {"date": "2025-10-21", "close": 307.5, "volume": 1381152.0}, {"date": "2025-10-22", "close": 307.87, "volume": 923345.0}, {"date": "2025-10-23", "close": 305.07, "volume": 1214277.0}, {"date": "2025-10-24", "close": 301.78, "volume": 1318276.0}, {"date": "2025-10-27", "close": 309.18, "volume": 1374998.0}, {"date": "2025-10-28", "close": 308.41, "volume": 1173587.0}, {"date": "2025-10-29", "close": 299.12, "volume": 1992371.0}, {"date": "2025-10-30", "close": 247.1, "volume": 9349022.0}, {"date": "2025-10-31", "close": 244.41, "volume": 5144682.0}, {"date": "2025-11-03", "close": 258.62, "volume": 5479629.0}, {"date": "2025-11-04", "close": 264.66, "volume": 3686454.0}, {"date": "2025-11-05", "close": 259.58, "volume": 3202224.0}, {"date": "2025-11-06", "close": 256.38, "volume": 2882191.0}, {"date": "2025-11-07", "close": 264.58, "volume": 3025532.0}, {"date": "2025-11-10", "close": 258.16, "volume": 2543365.0}, {"date": "2025-11-11", "close": 268.0, "volume": 3298603.0}, {"date": "2025-11-12", "close": 270.61, "volume": 2459758.0}, {"date": "2025-11-13", "close": 270.89, "volume": 2678116.0}, {"date": "2025-11-14", "close": 269.66, "volume": 1960476.0}, {"date": "2025-11-17", "close": 271.33, "volume": 2003422.0}, {"date": "2025-11-18", "close": 272.61, "volume": 2048275.0}, {"date": "2025-11-19", "close": 271.99, "volume": 1732776.0}, {"date": "2025-11-20", "close": 269.6, "volume": 2005935.0}, {"date": "2025-11-21", "close": 278.09, "volume": 1928691.0}, {"date": "2025-11-24", "close": 271.47, "volume": 2640372.0}, {"date": "2025-11-25", "close": 278.2, "volume": 1862085.0}, {"date": "2025-11-26", "close": 278.35, "volume": 1103165.0}, {"date": "2025-11-28", "close": 277.28, "volume": 562880.0}, {"date": "2025-12-01", "close": 273.57, "volume": 1978681.0}, {"date": "2025-12-02", "close": 274.1, "volume": 1534571.0}, {"date": "2025-12-03", "close": 270.32, "volume": 1925820.0}, {"date": "2025-12-04", "close": 268.42, "volume": 1551557.0}, {"date": "2025-12-05", "close": 265.44, "volume": 1095906.0}, {"date": "2025-12-08", "close": 263.54, "volume": 2547039.0}, {"date": "2025-12-09", "close": 262.71, "volume": 1160273.0}, {"date": "2025-12-10", "close": 262.6, "volume": 1373664.0}, {"date": "2025-12-11", "close": 272.26, "volume": 2084132.0}, {"date": "2025-12-12", "close": 274.7, "volume": 1758829.0}, {"date": "2025-12-15", "close": 277.15, "volume": 1713732.0}, {"date": "2025-12-16", "close": 276.11, "volume": 1600233.0}, {"date": "2025-12-17", "close": 273.84, "volume": 1681148.0}, {"date": "2025-12-18", "close": 274.0, "volume": 1678890.0}, {"date": "2025-12-19", "close": 271.89, "volume": 4195394.0}, {"date": "2025-12-22", "close": 275.6, "volume": 1420101.0}, {"date": "2025-12-23", "close": 273.75, "volume": 1013024.0}, {"date": "2025-12-24", "close": 274.86, "volume": 578409.0}, {"date": "2025-12-26", "close": 276.51, "volume": 760231.0}, {"date": "2025-12-29", "close": 276.01, "volume": 992389.0}, {"date": "2025-12-30", "close": 276.48, "volume": 787666.0}, {"date": "2025-12-31", "close": 275.23, "volume": 1200926.0}, {"date": "2026-01-02", "close": 279.12, "volume": 1099441.0}, {"date": "2026-01-05", "close": 283.97, "volume": 1499007.0}, {"date": "2026-01-06", "close": 284.76, "volume": 1720031.0}, {"date": "2026-01-07", "close": 279.12, "volume": 1947373.0}, {"date": "2026-01-08", "close": 283.91, "volume": 1398780.0}, {"date": "2026-01-09", "close": 278.95, "volume": 1696447.0}, {"date": "2026-01-12", "close": 276.02, "volume": 1616634.0}, {"date": "2026-01-13", "close": 271.81, "volume": 1014254.0}, {"date": "2026-01-14", "close": 271.0, "volume": 1822650.0}, {"date": "2026-01-15", "close": 277.94, "volume": 1656823.0}, {"date": "2026-01-16", "close": 272.21, "volume": 1702745.0}, {"date": "2026-01-20", "close": 271.24, "volume": 1512812.0}, {"date": "2026-01-21", "close": 274.91, "volume": 1212771.0}, {"date": "2026-01-22", "close": 280.39, "volume": 1427792.0}, {"date": "2026-01-23", "close": 279.2, "volume": 1024035.0}, {"date": "2026-01-26", "close": 280.41, "volume": 1323995.0}, {"date": "2026-01-27", "close": 270.09, "volume": 2225375.0}, {"date": "2026-01-28", "close": 272.38, "volume": 1583530.0}, {"date": "2026-01-29", "close": 271.27, "volume": 1554578.0}, {"date": "2026-01-30", "close": 274.11, "volume": 1752652.0}, {"date": "2026-02-02", "close": 271.54, "volume": 1890562.0}, {"date": "2026-02-03", "close": 275.39, "volume": 1419867.0}, {"date": "2026-02-04", "close": 271.71, "volume": 4096185.0}, {"date": "2026-02-05", "close": 284.53, "volume": 3927059.0}, {"date": "2026-02-06", "close": 292.05, "volume": 2866219.0}, {"date": "2026-02-09", "close": 294.4, "volume": 1731067.0}, {"date": "2026-02-10", "close": 287.81, "volume": 1814212.0}, {"date": "2026-02-11", "close": 294.73, "volume": 2434199.0}, {"date": "2026-02-12", "close": 287.61, "volume": 1412705.0}, {"date": "2026-02-13", "close": 291.44, "volume": 1071688.0}, {"date": "2026-02-17", "close": 290.71, "volume": 1048203.0}, {"date": "2026-02-18", "close": 290.12, "volume": 932766.0}, {"date": "2026-02-19", "close": 285.92, "volume": 830393.0}, {"date": "2026-02-20", "close": 280.31, "volume": 1943672.0}, {"date": "2026-02-23", "close": 283.18, "volume": 1632388.0}, {"date": "2026-02-24", "close": 281.0, "volume": 2287638.0}, {"date": "2026-02-25", "close": 284.44, "volume": 1759538.0}, {"date": "2026-02-26", "close": 288.82, "volume": 1215720.0}, {"date": "2026-02-27", "close": 289.82, "volume": 2245831.0}, {"date": "2026-03-02", "close": 290.85, "volume": 1295479.0}, {"date": "2026-03-03", "close": 283.93, "volume": 2673700.0}, {"date": "2026-03-04", "close": 284.74, "volume": 1422117.0}, {"date": "2026-03-05", "close": 281.27, "volume": 1577814.0}, {"date": "2026-03-06", "close": 271.63, "volume": 2109160.0}, {"date": "2026-03-09", "close": 269.66, "volume": 1677709.0}, {"date": "2026-03-10", "close": 262.44, "volume": 2045240.0}, {"date": "2026-03-11", "close": 260.87, "volume": 2058027.0}, {"date": "2026-03-12", "close": 265.88, "volume": 2086570.0}, {"date": "2026-03-13", "close": 267.19, "volume": 1331753.0}, {"date": "2026-03-16", "close": 268.35, "volume": 1166246.0}, {"date": "2026-03-17", "close": 263.47, "volume": 2092625.0}, {"date": "2026-03-18", "close": 264.61, "volume": 1650542.0}, {"date": "2026-03-19", "close": 264.57, "volume": 1522563.0}, {"date": "2026-03-20", "close": 262.84, "volume": 3839946.0}, {"date": "2026-03-23", "close": 261.49, "volume": 2044862.0}, {"date": "2026-03-24", "close": 265.87, "volume": 1319794.0}, {"date": "2026-03-25", "close": 270.36, "volume": 1771939.0}, {"date": "2026-03-26", "close": 272.08, "volume": 1676944.0}, {"date": "2026-03-27", "close": 261.96, "volume": 2261616.0}, {"date": "2026-03-30", "close": 258.08, "volume": 2392978.0}, {"date": "2026-03-31", "close": 266.75, "volume": 1509517.0}, {"date": "2026-04-01", "close": 267.32, "volume": 1158030.0}, {"date": "2026-04-02", "close": 270.02, "volume": 904639.0}, {"date": "2026-04-06", "close": 275.69, "volume": 1045078.0}, {"date": "2026-04-07", "close": 274.25, "volume": 1515302.0}, {"date": "2026-04-08", "close": 277.56, "volume": 1067747.0}, {"date": "2026-04-09", "close": 278.45, "volume": 908052.0}, {"date": "2026-04-10", "close": 271.25, "volume": 906749.0}, {"date": "2026-04-13", "close": 275.12, "volume": 1173171.0}, {"date": "2026-04-14", "close": 272.6, "volume": 939526.0}, {"date": "2026-04-15", "close": 268.63, "volume": 1887345.0}, {"date": "2026-04-16", "close": 276.37, "volume": 1270731.0}, {"date": "2026-04-17", "close": 278.64, "volume": 1899095.0}, {"date": "2026-04-20", "close": 279.92, "volume": 1271621.0}, {"date": "2026-04-21", "close": 276.69, "volume": 1974996.0}, {"date": "2026-04-22", "close": 274.7, "volume": 1357902.0}, {"date": "2026-04-23", "close": 279.72, "volume": 1694581.0}, {"date": "2026-04-24", "close": 275.64, "volume": 1594748.0}, {"date": "2026-04-27", "close": 282.58, "volume": 1468039.0}, {"date": "2026-04-28", "close": 284.92, "volume": 1800166.0}, {"date": "2026-04-29", "close": 292.32, "volume": 2120362.0}, {"date": "2026-04-30", "close": 290.58, "volume": 2412480.0}, {"date": "2026-05-01", "close": 282.9, "volume": 1520049.0}, {"date": "2026-05-04", "close": 279.35, "volume": 1597990.0}, {"date": "2026-05-05", "close": 275.66, "volume": 1840354.0}, {"date": "2026-05-06", "close": 281.98, "volume": 2579184.0}, {"date": "2026-05-07", "close": 284.04, "volume": 1201206.0}, {"date": "2026-05-08", "close": 288.06, "volume": 1659409.0}, {"date": "2026-05-11", "close": 289.07, "volume": 1695802.0}, {"date": "2026-05-12", "close": 298.49, "volume": 2291545.0}, {"date": "2026-05-13", "close": 300.71, "volume": 2224480.0}, {"date": "2026-05-14", "close": 294.93, "volume": 1409764.0}, {"date": "2026-05-15", "close": 285.27, "volume": 2178005.0}, {"date": "2026-05-18", "close": 286.69, "volume": 1375062.0}, {"date": "2026-05-19", "close": 291.28, "volume": 1259694.0}, {"date": "2026-05-20", "close": 283.1, "volume": 1291839.0}, {"date": "2026-05-21", "close": 282.02, "volume": 1158419.0}, {"date": "2026-05-22", "close": 286.24, "volume": 1435101.0}, {"date": "2026-05-26", "close": 280.83, "volume": 2321896.0}, {"date": "2026-05-27", "close": 285.75, "volume": 1422944.0}, {"date": "2026-05-28", "close": 284.33, "volume": 1531892.0}, {"date": "2026-05-29", "close": 277.4, "volume": 2400177.0}, {"date": "2026-06-01", "close": 274.19, "volume": 1078030.0}, {"date": "2026-06-02", "close": 272.72, "volume": 1300450.0}, {"date": "2026-06-03", "close": 270.73, "volume": 1408497.0}, {"date": "2026-06-04", "close": 280.68, "volume": 2551090.0}, {"date": "2026-06-05", "close": 289.48, "volume": 1704089.0}, {"date": "2026-06-08", "close": 289.61, "volume": 1512319.0}, {"date": "2026-06-09", "close": 295.0, "volume": 1685635.0}, {"date": "2026-06-10", "close": 295.81, "volume": 1472406.0}, {"date": "2026-06-11", "close": 294.84, "volume": 1132600.0}, {"date": "2026-06-12", "close": 298.0, "volume": 1324122.0}, {"date": "2026-06-15", "close": 293.83, "volume": 1125096.0}, {"date": "2026-06-16", "close": 291.88, "volume": 1081956.0}, {"date": "2026-06-17", "close": 285.09, "volume": 1047636.0}, {"date": "2026-06-18", "close": 279.27, "volume": 2445956.0}, {"date": "2026-06-22", "close": 282.08, "volume": 1498645.0}, {"date": "2026-06-23", "close": 283.08, "volume": 1402169.0}, {"date": "2026-06-24", "close": 279.46, "volume": 2698140.0}, {"date": "2026-06-25", "close": 281.87, "volume": 1264262.0}, {"date": "2026-06-26", "close": 282.79, "volume": 3279723.0}, {"date": "2026-06-29", "close": 278.74, "volume": 1370958.0}, {"date": "2026-06-30", "close": 275.68, "volume": 1458632.0}, {"date": "2026-07-01", "close": 277.07, "volume": 2225431.0}, {"date": "2026-07-02", "close": 287.77, "volume": 2108856.0}, {"date": "2026-07-06", "close": 281.98, "volume": 1771024.0}, {"date": "2026-07-07", "close": 286.62, "volume": 1095729.0}, {"date": "2026-07-08", "close": 289.73, "volume": 1196530.0}, {"date": "2026-07-09", "close": 291.8, "volume": 1196800.0}, {"date": "2026-07-10", "close": 293.46, "volume": 761546.0}, {"date": "2026-07-13", "close": 304.5, "volume": 1283386.0}, {"date": "2026-07-14", "close": 303.35, "volume": 1028069.0}, {"date": "2026-07-15", "close": 297.81, "volume": 1655913.0}, {"date": "2026-07-16", "close": 283.82, "volume": 3402457.0}, {"date": "2026-07-17", "close": 281.45, "volume": 3033933.0}, {"date": "2026-07-20", "close": 283.94, "volume": 1663454.0}, {"date": "2026-07-21", "close": 290.49, "volume": 1353889.0}, {"date": "2026-07-22", "close": 284.85, "volume": 1411505.0}, {"date": "2026-07-23", "close": 286.29, "volume": 1039791.0}, {"date": "2026-07-24", "close": 289.57, "volume": 1084218.0}, {"date": "2026-07-27", "close": 291.02, "volume": 1313521.0}, {"date": "2026-07-28", "close": 301.06, "volume": 1858952.0}, {"date": "2026-07-29", "close": 296.47, "volume": 1719439.0}, {"date": "2026-07-30", "close": 287.66, "volume": 2320638.0}, {"date": "2026-07-31", "close": 279.05, "volume": 2189873.0}, {"date": "2026-08-03", "close": 282.06, "volume": 1789386.0}, {"date": "2026-08-04", "close": 274.05, "volume": 2799150.0}, {"date": "2026-08-05", "close": 270.5, "volume": 4641099.0}, {"date": "2026-08-06", "close": 275.25, "volume": 2978328.0}, {"date": "2026-08-07", "close": 282.49, "volume": 2289088.0}], "refreshing": true}