{"ticker": "CINF", "overview": {"cik": "20286", "ticker": "CINF", "name": "CINCINNATI FINANCIAL CORP", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0001184041-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-26", "title": "Quarterly report", "accession": "0000020286-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0000020286-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0000020286-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001289454-26-000006", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-26", "title": "Form N-PX", "accession": "0001104659-26-101132", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0000020286-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0000020286-26-000047", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-08-06", "title": "Institutional holdings (13F)", "accession": "0001104659-26-091789", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001820994-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-27", "title": "Quarterly report", "accession": "0000020286-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000020286-26-000043", "price_sensitive": true}, {"form": "3", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0002141949-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0000020286-26-000038", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0000020286-26-000036", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0000020286-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0001141268-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0002110299-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0000020286-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001820994-26-000006", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-11", "title": "Form EFFECT", "accession": "9999999995-26-001573", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0002023036-26-000008", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-05-11", "title": "Institutional holdings (13F)", "accession": "0001104659-26-058367", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001674175-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000020286-26-000030", "price_sensitive": true}]}, "description": "CINCINNATI FINANCIAL CORP trades as CINF on the NASDAQ and is registered in the United States, classified under Fire, Marine & Casualty Insurance (SIC 6331). Privy Trades holds 51 insider filings for the company, from February 2020 to August 2026. Across those, 3 insiders disclosed 2 open-market purchases totalling $196.64K against 2 sales totalling $1.42M. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 196639.975, "sell_n": 2, "sell_sum": 1423075.4600000002, "net": -1226435.485, "insiders": 3, "first_date": "2020-02-12", "last_date": "2026-08-25"}, "metrics": {"ticker": "CINF", "has_prices": true, "as_of": "2026-08-26", "last": 172.38, "prev_close": 171.42, "change": 0.960000000000008, "change_pct": 0.005600280014000747, "session_volume": 376348.0, "vwap_5": 170.22420492944644, "vwap_20": 174.2650240325556, "vwap_60": 175.98695953742475, "vwap_250": 165.8625237283835, "high_52w": 192.03, "low_52w": 153.66, "avg_volume_20": 516310.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001184041-26-000006", "src": "INSIDERS", "ticker": "CINF", "cik": "20286", "company": "CINCINNATI FINANCIAL CORP", "company_raw": "CINCINNATI FINANCIAL CORP", "who": "Steven J. Johnston", "who_key": "JOHNSTON STEVEN J", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 14351101.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on CINF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1184041/000118404126000006/0001184041-26-000006-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8086}, {"id": "HOUSE-2026-20035622-T10", "src": "CONGRESS", "ticker": "CINF", "cik": "", "company": "CINCINNATI FINANCIAL CORP", "company_raw": "municipal securities\nCincinnati Financial Corporation -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys CINF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65686}, {"id": "0001289454-26-000006", "src": "INSIDERS", "ticker": "CINF", "cik": "20286", "company": "CINCINNATI FINANCIAL CORP", "company_raw": "CINCINNATI FINANCIAL CORP", "who": "Dirk J. Debbink", "who_key": "Debbink Dirk J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 171640.0, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "A director backs CINF with $172K", "source_url": "https://www.sec.gov/Archives/edgar/data/1289454/000128945426000006/0001289454-26-000006-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}, {"id": "0001820994-26-000008", "src": "INSIDERS", "ticker": "CINF", "cik": "20286", "company": "CINCINNATI FINANCIAL CORP", "company_raw": "CINCINNATI FINANCIAL CORP", "who": "Charles Odell Schiff", "who_key": "Schiff Charles Odell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1333067.36, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "$1.3M sale: A board member lightens up on CINF", "source_url": "https://www.sec.gov/Archives/edgar/data/1820994/000182099426000008/0001820994-26-000008-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}, {"id": "13DG-0002100119-26-000361", "src": "13DG", "ticker": "CINF", "cik": "20286", "company": "CINCINNATI FINANCIAL CORP", "company_raw": "CINCINNATI FINANCIAL CORP", "who": "Cincinnati Financial Corp", "who_key": "CINCINNATI FINANCIAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CINCINNATI FINANCIAL CORP crosses 5% of CINF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/20286/0002100119-26-000361-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0002100121-26-000179", "src": "13DG", "ticker": "CINF", "cik": "20286", "company": "CINCINNATI FINANCIAL CORP", "company_raw": "CINCINNATI FINANCIAL CORP", "who": "Cincinnati Financial Corp", "who_key": "CINCINNATI FINANCIAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CINCINNATI FINANCIAL CORP crosses 5% of CINF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/20286/0002100121-26-000179-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "HOUSE-2025-20030338-T33", "src": "CONGRESS", "ticker": "CINF", "cik": "", "company": "CINCINNATI FINANCIAL CORP", "company_raw": "ct UMA Account # 1\nJT Cincinnati Financial Corporation -\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells CINF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824566}, {"id": "HOUSE-2025-20032149-T17", "src": "CONGRESS", "ticker": "CINF", "cik": "", "company": "CINCINNATI FINANCIAL CORP", "company_raw": "ly managed account\nSP Cincinnati Financial Corporation -\nCommon Stock", "who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "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. Sheri Biggs sells CINF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf", "trade_date": "2025-03-18", "timestamp": "2025-03-18", "mins": 856246}, {"id": "HOUSE-2024-20025419-T27", "src": "CONGRESS", "ticker": "CINF", "cik": "", "company": "CINCINNATI FINANCIAL CORP", "company_raw": "ct UMA Account # 1\nJT Cincinnati Financial Corporation -\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells CINF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-21", "timestamp": "2024-06-21", "mins": 1245046}, {"id": "HOUSE-2023-20023083-T23", "src": "CONGRESS", "ticker": "CINF", "cik": "", "company": "CINCINNATI FINANCIAL CORP", "company_raw": "ns Rollover IRA\nD: Corporate bond\nSP Cincinnati Financial Corporation", "who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "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. Zoe Lofgren sells CINF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1810966}, {"id": "HOUSE-2023-20022412-T25", "src": "CONGRESS", "ticker": "CINF", "cik": "", "company": "CINCINNATI FINANCIAL CORP", "company_raw": "on\nDate\nAmount Cap.\nGains >\n$200?\nJT Cincinnati Financial Corporation", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells CINF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022412.pdf", "trade_date": "2023-01-11", "timestamp": "2023-01-11", "mins": 2003926}, {"id": "0001562180-20-002112", "src": "INSIDERS", "ticker": "CINF", "cik": "20286", "company": "CINCINNATI FINANCIAL CORP", "company_raw": "CINCINNATI FINANCIAL CORP", "who": "Roger A. Brown", "who_key": "Brown Roger A", "role": "Sr VP, COO - Subsidiary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 79926.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider files routine paperwork on CINF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/20286/000156218020002112/0001562180-20-002112-index.htm", "trade_date": "2020-03-02", "timestamp": "2020-03-02", "mins": 3508726}, {"id": "0001562180-20-002113", "src": "INSIDERS", "ticker": "CINF", "cik": "20286", "company": "CINCINNATI FINANCIAL CORP", "company_raw": "CINCINNATI FINANCIAL CORP", "who": "Will H. Van Den Heuvel", "who_key": "Van Den Heuvel Will H", "role": "Sr. Vice President-Subsidiary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 112865.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "President files routine paperwork on CINF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/20286/000156218020002113/0001562180-20-002113-index.htm", "trade_date": "2020-03-02", "timestamp": "2020-03-02", "mins": 3508726}, {"id": "0001562180-20-002114", "src": "INSIDERS", "ticker": "CINF", "cik": "20286", "company": "CINCINNATI FINANCIAL CORP", "company_raw": "CINCINNATI FINANCIAL CORP", "who": "Teresa C. Cracas", "who_key": "Cracas Teresa C", "role": "Sr VP, Chief Risk Off. - Sub", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 115577.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on CINF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/20286/000156218020002114/0001562180-20-002114-index.htm", "trade_date": "2020-03-02", "timestamp": "2020-03-02", "mins": 3508726}, {"id": "0001562180-20-002115", "src": "INSIDERS", "ticker": "CINF", "cik": "20286", "company": "CINCINNATI FINANCIAL CORP", "company_raw": "CINCINNATI FINANCIAL CORP", "who": "Donald J. Doyle Jr", "who_key": "Doyle Donald J Jr", "role": "Sr Vice President - Subsidiary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 124781.43999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "President files routine paperwork on CINF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/20286/000156218020002115/0001562180-20-002115-index.htm", "trade_date": "2020-03-02", "timestamp": "2020-03-02", "mins": 3508726}, {"id": "0001562180-20-002116", "src": "INSIDERS", "ticker": "CINF", "cik": "20286", "company": "CINCINNATI FINANCIAL CORP", "company_raw": "CINCINNATI FINANCIAL CORP", "who": "Sean Michael Givler", "who_key": "Givler Sean Michael", "role": "Sr Vice President - Subsidiary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 77504.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "President files routine paperwork on CINF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/20286/000156218020002116/0001562180-20-002116-index.htm", "trade_date": "2020-03-02", "timestamp": "2020-03-02", "mins": 3508726}, {"id": "0001562180-20-002117", "src": "INSIDERS", "ticker": "CINF", "cik": "20286", "company": "CINCINNATI FINANCIAL CORP", "company_raw": "CINCINNATI FINANCIAL CORP", "who": "Stephen M. Spray", "who_key": "Spray Stephen M", "role": "Sr VP & Chief Ins. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on CINF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/20286/000156218020002117/0001562180-20-002117-index.htm", "trade_date": "2020-03-02", "timestamp": "2020-03-02", "mins": 3508726}, {"id": "0001562180-20-002118", "src": "INSIDERS", "ticker": "CINF", "cik": "20286", "company": "CINCINNATI FINANCIAL CORP", "company_raw": "CINCINNATI FINANCIAL CORP", "who": "Michael J. Sewell", "who_key": "Sewell Michael J", "role": "CFO, Sr Vice Pres & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 243071.91999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO files routine paperwork on CINF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/20286/000156218020002118/0001562180-20-002118-index.htm", "trade_date": "2020-03-02", "timestamp": "2020-03-02", "mins": 3508726}, {"id": "0001562180-20-002119", "src": "INSIDERS", "ticker": "CINF", "cik": "20286", "company": "CINCINNATI FINANCIAL CORP", "company_raw": "CINCINNATI FINANCIAL CORP", "who": "Martin J. Mullen", "who_key": "Mullen Martin J", "role": "Sr.VP,Chief Claims Officer-Sub", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 170896.31999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on CINF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/20286/000156218020002119/0001562180-20-002119-index.htm", "trade_date": "2020-03-02", "timestamp": "2020-03-02", "mins": 3508726}, {"id": "0001562180-20-002120", "src": "INSIDERS", "ticker": "CINF", "cik": "20286", "company": "CINCINNATI FINANCIAL CORP", "company_raw": "CINCINNATI FINANCIAL CORP", "who": "Theresa A. Hoffer", "who_key": "Hoffer Theresa A", "role": "Sr Vice President - Subsidiary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 74210.07999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "President files routine paperwork on CINF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/20286/000156218020002120/0001562180-20-002120-index.htm", "trade_date": "2020-03-02", "timestamp": "2020-03-02", "mins": 3508726}, {"id": "0001562180-20-002121", "src": "INSIDERS", "ticker": "CINF", "cik": "20286", "company": "CINCINNATI FINANCIAL CORP", "company_raw": "CINCINNATI FINANCIAL CORP", "who": "Martin F. Hollenbeck", "who_key": "Hollenbeck Martin F", "role": "Sr.VP,Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 200347.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on CINF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/20286/000156218020002121/0001562180-20-002121-index.htm", "trade_date": "2020-03-02", "timestamp": "2020-03-02", "mins": 3508726}, {"id": "0001562180-20-002122", "src": "INSIDERS", "ticker": "CINF", "cik": "20286", "company": "CINCINNATI FINANCIAL CORP", "company_raw": "CINCINNATI FINANCIAL CORP", "who": "Steven J. Johnston", "who_key": "JOHNSTON STEVEN J", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on CINF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/20286/000156218020002122/0001562180-20-002122-index.htm", "trade_date": "2020-03-02", "timestamp": "2020-03-02", "mins": 3508726}, {"id": "0001562180-20-002123", "src": "INSIDERS", "ticker": "CINF", "cik": "20286", "company": "CINCINNATI FINANCIAL CORP", "company_raw": "CINCINNATI FINANCIAL CORP", "who": "John S. Kellington", "who_key": "KELLINGTON JOHN S", "role": "Sr. VP, Chief Info Officer-Sub", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 163145.91999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on CINF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/20286/000156218020002123/0001562180-20-002123-index.htm", "trade_date": "2020-03-02", "timestamp": "2020-03-02", "mins": 3508726}, {"id": "0001562180-20-002023", "src": "INSIDERS", "ticker": "CINF", "cik": "20286", "company": "CINCINNATI FINANCIAL CORP", "company_raw": "CINCINNATI FINANCIAL CORP", "who": "Dirk J. Debbink", "who_key": "Debbink Dirk J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24999.975, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director buys $25K of CINF", "source_url": "https://www.sec.gov/Archives/edgar/data/20286/000156218020002023/0001562180-20-002023-index.htm", "trade_date": "2020-02-28", "timestamp": "2020-02-28", "mins": 3513046}, {"id": "0001562180-20-001659", "src": "INSIDERS", "ticker": "CINF", "cik": "20286", "company": "CINCINNATI FINANCIAL CORP", "company_raw": "CINCINNATI FINANCIAL CORP", "who": "Roger A. Brown", "who_key": "Brown Roger A", "role": "Sr VP, COO - Subsidiary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider files routine paperwork on CINF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/20286/000156218020001659/0001562180-20-001659-index.htm", "trade_date": "2020-02-21", "timestamp": "2020-02-21", "mins": 3523126}, {"id": "0001562180-20-001660", "src": "INSIDERS", "ticker": "CINF", "cik": "20286", "company": "CINCINNATI FINANCIAL CORP", "company_raw": "CINCINNATI FINANCIAL CORP", "who": "Teresa C. Cracas", "who_key": "Cracas Teresa C", "role": "Sr VP, Chief Risk Off. - Sub", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on CINF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/20286/000156218020001660/0001562180-20-001660-index.htm", "trade_date": "2020-02-21", "timestamp": "2020-02-21", "mins": 3523126}, {"id": "0001562180-20-001661", "src": "INSIDERS", "ticker": "CINF", "cik": "20286", "company": "CINCINNATI FINANCIAL CORP", "company_raw": "CINCINNATI FINANCIAL CORP", "who": "Donald J. Doyle Jr", "who_key": "Doyle Donald J Jr", "role": "Sr Vice President - Subsidiary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "President files routine paperwork on CINF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/20286/000156218020001661/0001562180-20-001661-index.htm", "trade_date": "2020-02-21", "timestamp": "2020-02-21", "mins": 3523126}, {"id": "0001562180-20-001662", "src": "INSIDERS", "ticker": "CINF", "cik": "20286", "company": "CINCINNATI FINANCIAL CORP", "company_raw": "CINCINNATI FINANCIAL CORP", "who": "Sean Michael Givler", "who_key": "Givler Sean Michael", "role": "Sr Vice President - Subsidiary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "President files routine paperwork on CINF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/20286/000156218020001662/0001562180-20-001662-index.htm", "trade_date": "2020-02-21", "timestamp": "2020-02-21", "mins": 3523126}, {"id": "0001562180-20-001663", "src": "INSIDERS", "ticker": "CINF", "cik": "20286", "company": "CINCINNATI FINANCIAL CORP", "company_raw": "CINCINNATI FINANCIAL CORP", "who": "Theresa A. Hoffer", "who_key": "Hoffer Theresa A", "role": "Sr Vice President - Subsidiary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "President files routine paperwork on CINF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/20286/000156218020001663/0001562180-20-001663-index.htm", "trade_date": "2020-02-21", "timestamp": "2020-02-21", "mins": 3523126}, {"id": "0001562180-20-001664", "src": "INSIDERS", "ticker": "CINF", "cik": "20286", "company": "CINCINNATI FINANCIAL CORP", "company_raw": "CINCINNATI FINANCIAL CORP", "who": "Martin F. Hollenbeck", "who_key": "Hollenbeck Martin F", "role": "Sr.VP,Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on CINF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/20286/000156218020001664/0001562180-20-001664-index.htm", "trade_date": "2020-02-21", "timestamp": "2020-02-21", "mins": 3523126}], "recent_buys": [{"id": "0001289454-26-000006", "src": "INSIDERS", "ticker": "CINF", "cik": "20286", "company": "CINCINNATI FINANCIAL CORP", "company_raw": "CINCINNATI FINANCIAL CORP", "who": "Dirk J. Debbink", "who_key": "Debbink Dirk J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 171640.0, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "A director backs CINF with $172K", "source_url": "https://www.sec.gov/Archives/edgar/data/1289454/000128945426000006/0001289454-26-000006-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}, {"id": "0001562180-20-002023", "src": "INSIDERS", "ticker": "CINF", "cik": "20286", "company": "CINCINNATI FINANCIAL CORP", "company_raw": "CINCINNATI FINANCIAL CORP", "who": "Dirk J. Debbink", "who_key": "Debbink Dirk J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24999.975, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director buys $25K of CINF", "source_url": "https://www.sec.gov/Archives/edgar/data/20286/000156218020002023/0001562180-20-002023-index.htm", "trade_date": "2020-02-28", "timestamp": "2020-02-28", "mins": 3513046}], "institutional": [{"id": "13DG-0002100119-26-000361", "src": "13DG", "ticker": "CINF", "cik": "20286", "company": "CINCINNATI FINANCIAL CORP", "company_raw": "CINCINNATI FINANCIAL CORP", "who": "Cincinnati Financial Corp", "who_key": "CINCINNATI FINANCIAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CINCINNATI FINANCIAL CORP crosses 5% of CINF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/20286/0002100119-26-000361-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0002100121-26-000179", "src": "13DG", "ticker": "CINF", "cik": "20286", "company": "CINCINNATI FINANCIAL CORP", "company_raw": "CINCINNATI FINANCIAL CORP", "who": "Cincinnati Financial Corp", "who_key": "CINCINNATI FINANCIAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CINCINNATI FINANCIAL CORP crosses 5% of CINF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/20286/0002100121-26-000179-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cincinnati Financial Corporation - Common Stock", "new_value": "CINCINNATI FINANCIAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000020286", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000020286", "applied": 1, "detected_at": "2026-09-10T23:39:46.076705"}]}, "key_people": [{"who": "Charles Odell Schiff", "who_key": "Schiff Charles Odell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1333067.36, "net": -1333067.36, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1333067.36, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820994/000182099426000008/0001820994-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 1333067.36, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1820994/000182099426000008/0001820994-26-000008-index.htm"}}, {"who": "Dirk J. Debbink", "who_key": "Debbink Dirk J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 196639.975, "sold": 0, "net": 196639.975, "trades": 2, "top_score": 42.1, "lean": "buying", "history": [{"action": "BUY", "amount": 171640.0, "date": "2026-08-25", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1289454/000128945426000006/0001289454-26-000006-index.htm"}, {"action": "BUY", "amount": 24999.975, "date": "2020-02-28", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/20286/000156218020002023/0001562180-20-002023-index.htm"}], "latest": {"action": "BUY", "amount": 171640.0, "date": "2026-08-25", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1289454/000128945426000006/0001289454-26-000006-index.htm"}}, {"who": "Donald J. Doyle Jr", "who_key": "Doyle Donald J Jr", "role": "Sr Vice President - Subsidiary", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 90008.09999999999, "net": -90008.09999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 90008.09999999999, "date": "2020-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/20286/000156218020001214/0001562180-20-001214-index.htm"}], "latest": {"action": "SELL", "amount": 90008.09999999999, "date": "2020-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/20286/000156218020001214/0001562180-20-001214-index.htm"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 3003.0, "net": -3003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-01-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022412.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}}, {"who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-05-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-05-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}}, {"who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-03-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-03-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-09-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-09-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}}], "activity": [{"date": "2026-08-25", "net": 171640.0}, {"date": "2026-09-18", "net": 1001.0}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0001184041-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-26", "title": "Quarterly report", "accession": "0000020286-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0000020286-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0000020286-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001289454-26-000006", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-26", "title": "Form N-PX", "accession": "0001104659-26-101132", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0000020286-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0000020286-26-000047", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-08-06", "title": "Institutional holdings (13F)", "accession": "0001104659-26-091789", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001820994-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-27", "title": "Quarterly report", "accession": "0000020286-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000020286-26-000043", "price_sensitive": true}, {"form": "3", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0002141949-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0000020286-26-000038", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0000020286-26-000036", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0000020286-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0001141268-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0002110299-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0000020286-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001820994-26-000006", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-11", "title": "Form EFFECT", "accession": "9999999995-26-001573", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0002023036-26-000008", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-05-11", "title": "Institutional holdings (13F)", "accession": "0001104659-26-058367", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001674175-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000020286-26-000030", "price_sensitive": true}], "performance": {"ticker": "CINF", "has_prices": true, "summary": {"n": 2, "avg": 0.42718881439567474, "win_rate": 1.0, "best": 0.8487773487773488, "worst": 0.005600280014000747, "as_of": "2026-08-26"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-09-18", "score": 0.0, "ref_price": null, "return": null}, {"who": "Debbink Dirk J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 171640.0, "date": "2026-08-25", "score": 42.1, "ref_price": 171.42, "return": 0.005600280014000747}, {"who": "Debbink Dirk J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24999.975, "date": "2020-02-28", "score": 32.1, "ref_price": 93.24, "return": 0.8487773487773488}]}, "price_series": [{"date": "2016-07-28", "close": 75.24, "volume": 541065.0}, {"date": "2016-07-29", "close": 74.7, "volume": 1443545.0}, {"date": "2016-08-01", "close": 75.08, "volume": 649154.0}, {"date": "2016-08-02", "close": 74.89, "volume": 542708.0}, {"date": "2016-08-03", "close": 75.06, "volume": 567465.0}, {"date": "2016-08-04", "close": 75.07, "volume": 459127.0}, {"date": "2016-08-05", "close": 75.95, "volume": 731305.0}, {"date": "2016-08-08", "close": 76.01, "volume": 418767.0}, {"date": "2016-08-09", "close": 75.95, "volume": 563240.0}, {"date": "2016-08-10", "close": 76.0, "volume": 389651.0}, {"date": "2016-08-11", "close": 76.04, "volume": 410393.0}, {"date": "2016-08-12", "close": 75.8, "volume": 353196.0}, {"date": "2016-08-15", "close": 75.96, "volume": 372839.0}, {"date": "2016-08-16", "close": 75.33, "volume": 328385.0}, {"date": "2016-08-17", "close": 75.43, "volume": 284552.0}, {"date": "2016-08-18", "close": 76.1, "volume": 328232.0}, {"date": "2016-08-19", "close": 76.0, "volume": 548102.0}, {"date": "2016-08-22", "close": 76.0, "volume": 348905.0}, {"date": "2016-08-23", "close": 75.99, "volume": 336060.0}, {"date": "2016-08-24", "close": 76.05, "volume": 517290.0}, {"date": "2016-08-25", "close": 76.89, "volume": 393248.0}, {"date": "2016-08-26", "close": 76.2, "volume": 560203.0}, {"date": "2016-08-29", "close": 77.36, "volume": 414162.0}, {"date": "2016-08-30", "close": 77.35, "volume": 426827.0}, {"date": "2016-08-31", "close": 77.11, "volume": 543099.0}, {"date": "2016-09-01", "close": 77.26, "volume": 437545.0}, {"date": "2016-09-02", "close": 77.85, "volume": 366726.0}, {"date": "2016-09-06", "close": 77.81, "volume": 511474.0}, {"date": "2016-09-07", "close": 77.68, "volume": 395069.0}, {"date": "2016-09-08", "close": 77.44, "volume": 558480.0}, {"date": "2016-09-09", "close": 75.5, "volume": 719371.0}, {"date": "2016-09-12", "close": 76.78, "volume": 738548.0}, {"date": "2016-09-13", "close": 75.68, "volume": 874772.0}, {"date": "2016-09-14", "close": 74.93, "volume": 643912.0}, {"date": "2016-09-15", "close": 75.73, "volume": 423662.0}, {"date": "2016-09-16", "close": 74.73, "volume": 1763018.0}, {"date": "2016-09-19", "close": 74.76, "volume": 563782.0}, {"date": "2016-09-20", "close": 74.76, "volume": 390785.0}, {"date": "2016-09-21", "close": 75.57, "volume": 498298.0}, {"date": "2016-09-22", "close": 76.11, "volume": 357143.0}, {"date": "2016-09-23", "close": 74.96, "volume": 391084.0}, {"date": "2016-09-26", "close": 74.42, "volume": 499607.0}, {"date": "2016-09-27", "close": 75.27, "volume": 564711.0}, {"date": "2016-09-28", "close": 75.89, "volume": 328398.0}, {"date": "2016-09-29", "close": 74.54, "volume": 407580.0}, {"date": "2016-09-30", "close": 75.42, "volume": 636891.0}, {"date": "2016-10-03", "close": 74.46, "volume": 792256.0}, {"date": "2016-10-04", "close": 73.84, "volume": 533370.0}, {"date": "2016-10-05", "close": 74.05, "volume": 436882.0}, {"date": "2016-10-06", "close": 74.19, "volume": 493390.0}, {"date": "2016-10-07", "close": 75.17, "volume": 622699.0}, {"date": "2016-10-10", "close": 75.53, "volume": 373708.0}, {"date": "2016-10-11", "close": 74.6, "volume": 473201.0}, {"date": "2016-10-12", "close": 75.36, "volume": 328621.0}, {"date": "2016-10-13", "close": 75.38, "volume": 399028.0}, {"date": "2016-10-14", "close": 75.95, "volume": 408932.0}, {"date": "2016-10-17", "close": 75.57, "volume": 280274.0}, {"date": "2016-10-18", "close": 75.24, "volume": 417002.0}, {"date": "2016-10-19", "close": 75.2, "volume": 361029.0}, {"date": "2016-10-20", "close": 72.93, "volume": 691624.0}, {"date": "2016-10-21", "close": 71.55, "volume": 933195.0}, {"date": "2016-10-24", "close": 71.94, "volume": 445291.0}, {"date": "2016-10-25", "close": 71.77, "volume": 737998.0}, {"date": "2016-10-26", "close": 70.9, "volume": 744769.0}, {"date": "2016-10-27", "close": 69.74, "volume": 856153.0}, {"date": "2016-10-28", "close": 70.18, "volume": 626607.0}, {"date": "2016-10-31", "close": 70.78, "volume": 854871.0}, {"date": "2016-11-01", "close": 69.53, "volume": 769511.0}, {"date": "2016-11-02", "close": 68.6, "volume": 537368.0}, {"date": "2016-11-03", "close": 69.01, "volume": 393670.0}, {"date": "2016-11-04", "close": 68.26, "volume": 609750.0}, {"date": "2016-11-07", "close": 69.05, "volume": 664408.0}, {"date": "2016-11-08", "close": 69.57, "volume": 632626.0}, {"date": "2016-11-09", "close": 70.11, "volume": 949871.0}, {"date": "2016-11-10", "close": 71.68, "volume": 685698.0}, {"date": "2016-11-11", "close": 71.52, "volume": 408305.0}, {"date": "2016-11-14", "close": 72.39, "volume": 670666.0}, {"date": "2016-11-15", "close": 72.6, "volume": 646256.0}, {"date": "2016-11-16", "close": 72.16, "volume": 396773.0}, {"date": "2016-11-17", "close": 74.02, "volume": 731537.0}, {"date": "2016-11-18", "close": 74.47, "volume": 795937.0}, {"date": "2016-11-21", "close": 75.1, "volume": 782943.0}, {"date": "2016-11-22", "close": 75.28, "volume": 799624.0}, {"date": "2016-11-23", "close": 75.9, "volume": 623346.0}, {"date": "2016-11-25", "close": 76.68, "volume": 392191.0}, {"date": "2016-11-28", "close": 76.59, "volume": 877142.0}, {"date": "2016-11-29", "close": 77.11, "volume": 859283.0}, {"date": "2016-11-30", "close": 76.74, "volume": 2028130.0}, {"date": "2016-12-01", "close": 77.12, "volume": 630945.0}, {"date": "2016-12-02", "close": 76.88, "volume": 493593.0}, {"date": "2016-12-05", "close": 76.83, "volume": 573841.0}, {"date": "2016-12-06", "close": 77.11, "volume": 669933.0}, {"date": "2016-12-07", "close": 78.02, "volume": 699906.0}, {"date": "2016-12-08", "close": 78.25, "volume": 476988.0}, {"date": "2016-12-09", "close": 78.21, "volume": 522530.0}, {"date": "2016-12-12", "close": 78.84, "volume": 611003.0}, {"date": "2016-12-13", "close": 78.36, "volume": 568972.0}, {"date": "2016-12-14", "close": 77.15, "volume": 623923.0}, {"date": "2016-12-15", "close": 77.28, "volume": 529164.0}, {"date": "2016-12-16", "close": 75.65, "volume": 2559875.0}, {"date": "2016-12-19", "close": 76.46, "volume": 520592.0}, {"date": "2016-12-20", "close": 76.51, "volume": 414149.0}, {"date": "2016-12-21", "close": 76.19, "volume": 477046.0}, {"date": "2016-12-22", "close": 76.29, "volume": 323061.0}, {"date": "2016-12-23", "close": 76.49, "volume": 310172.0}, {"date": "2016-12-27", "close": 76.57, "volume": 305183.0}, {"date": "2016-12-28", "close": 75.96, "volume": 258471.0}, {"date": "2016-12-29", "close": 75.87, "volume": 303350.0}, {"date": "2016-12-30", "close": 75.75, "volume": 471592.0}, {"date": "2017-01-03", "close": 75.79, "volume": 496641.0}, {"date": "2017-01-04", "close": 76.07, "volume": 443578.0}, {"date": "2017-01-05", "close": 75.76, "volume": 419345.0}, {"date": "2017-01-06", "close": 75.78, "volume": 353970.0}, {"date": "2017-01-09", "close": 74.5, "volume": 382196.0}, {"date": "2017-01-10", "close": 74.52, "volume": 325562.0}, {"date": "2017-01-11", "close": 74.89, "volume": 329770.0}, {"date": "2017-01-12", "close": 69.91, "volume": 1548613.0}, {"date": "2017-01-13", "close": 70.06, "volume": 1004548.0}, {"date": "2017-01-17", "close": 69.74, "volume": 758239.0}, {"date": "2017-01-18", "close": 70.54, "volume": 567246.0}, {"date": "2017-01-19", "close": 69.89, "volume": 628039.0}, {"date": "2017-01-20", "close": 70.27, "volume": 562308.0}, {"date": "2017-01-23", "close": 69.73, "volume": 438387.0}, {"date": "2017-01-24", "close": 70.09, "volume": 573933.0}, {"date": "2017-01-25", "close": 71.11, "volume": 510526.0}, {"date": "2017-01-26", "close": 70.68, "volume": 858862.0}, {"date": "2017-01-27", "close": 70.62, "volume": 525409.0}, {"date": "2017-01-30", "close": 70.04, "volume": 473074.0}, {"date": "2017-01-31", "close": 70.58, "volume": 941627.0}, {"date": "2017-02-01", "close": 70.06, "volume": 524066.0}, {"date": "2017-02-02", "close": 70.65, "volume": 468820.0}, {"date": "2017-02-03", "close": 71.43, "volume": 610089.0}, {"date": "2017-02-06", "close": 70.79, "volume": 451520.0}, {"date": "2017-02-07", "close": 70.43, "volume": 541223.0}, {"date": "2017-02-08", "close": 70.34, "volume": 569713.0}, {"date": "2017-02-09", "close": 70.25, "volume": 746929.0}, {"date": "2017-02-10", "close": 71.06, "volume": 551826.0}, {"date": "2017-02-13", "close": 71.75, "volume": 533570.0}, {"date": "2017-02-14", "close": 72.39, "volume": 459228.0}, {"date": "2017-02-15", "close": 72.82, "volume": 456798.0}, {"date": "2017-02-16", "close": 73.09, "volume": 351807.0}, {"date": "2017-02-17", "close": 72.67, "volume": 497003.0}, {"date": "2017-02-21", "close": 72.85, "volume": 444238.0}, {"date": "2017-02-22", "close": 72.93, "volume": 397700.0}, {"date": "2017-02-23", "close": 73.34, "volume": 408590.0}, {"date": "2017-02-24", "close": 73.49, "volume": 318692.0}, {"date": "2017-02-27", "close": 73.06, "volume": 328813.0}, {"date": "2017-02-28", "close": 72.96, "volume": 616554.0}, {"date": "2017-03-01", "close": 75.15, "volume": 597289.0}, {"date": "2017-03-02", "close": 74.3, "volume": 484240.0}, {"date": "2017-03-03", "close": 73.965, "volume": 584729.0}, {"date": "2017-03-06", "close": 73.18, "volume": 502422.0}, {"date": "2017-03-07", "close": 73.17, "volume": 404662.0}, {"date": "2017-03-08", "close": 72.76, "volume": 463022.0}, {"date": "2017-03-09", "close": 73.42, "volume": 432360.0}, {"date": "2017-03-10", "close": 73.97, "volume": 473917.0}, {"date": "2017-03-13", "close": 73.91, "volume": 407854.0}, {"date": "2017-03-14", "close": 74.1, "volume": 429159.0}, {"date": "2017-03-15", "close": 74.95, "volume": 598265.0}, {"date": "2017-03-16", "close": 74.7, "volume": 435051.0}, {"date": "2017-03-17", "close": 75.18, "volume": 1542914.0}, {"date": "2017-03-20", "close": 74.22, "volume": 395297.0}, {"date": "2017-03-21", "close": 72.78, "volume": 603154.0}, {"date": "2017-03-22", "close": 72.75, "volume": 452211.0}, {"date": "2017-03-23", "close": 72.74, "volume": 282470.0}, {"date": "2017-03-24", "close": 71.88, "volume": 514487.0}, {"date": "2017-03-27", "close": 71.66, "volume": 392508.0}, {"date": "2017-03-28", "close": 72.5, "volume": 424847.0}, {"date": "2017-03-29", "close": 71.75, "volume": 341732.0}, {"date": "2017-03-30", "close": 72.33, "volume": 329187.0}, {"date": "2017-03-31", "close": 72.27, "volume": 391271.0}, {"date": "2017-04-03", "close": 71.58, "volume": 386715.0}, {"date": "2017-04-04", "close": 71.56, "volume": 510442.0}, {"date": "2017-04-05", "close": 70.81, "volume": 577699.0}, {"date": "2017-04-06", "close": 70.85, "volume": 492928.0}, {"date": "2017-04-07", "close": 70.24, "volume": 771025.0}, {"date": "2017-04-10", "close": 71.24, "volume": 639677.0}, {"date": "2017-04-11", "close": 71.39, "volume": 376825.0}, {"date": "2017-04-12", "close": 70.87, "volume": 449083.0}, {"date": "2017-04-13", "close": 70.46, "volume": 409013.0}, {"date": "2017-04-17", "close": 71.6, "volume": 401774.0}, {"date": "2017-04-18", "close": 70.56, "volume": 674080.0}, {"date": "2017-04-19", "close": 70.04, "volume": 578289.0}, {"date": "2017-04-20", "close": 70.45, "volume": 662768.0}, {"date": "2017-04-21", "close": 70.18, "volume": 613107.0}, {"date": "2017-04-24", "close": 71.46, "volume": 578795.0}, {"date": "2017-04-25", "close": 71.82, "volume": 444342.0}, {"date": "2017-04-26", "close": 71.88, "volume": 626415.0}, {"date": "2017-04-27", "close": 73.04, "volume": 661407.0}, {"date": "2017-04-28", "close": 72.09, "volume": 971505.0}, {"date": "2017-05-01", "close": 71.12, "volume": 832737.0}, {"date": "2017-05-02", "close": 71.06, "volume": 465900.0}, {"date": "2017-05-03", "close": 71.18, "volume": 778528.0}, {"date": "2017-05-04", "close": 70.96, "volume": 814642.0}, {"date": "2017-05-05", "close": 70.83, "volume": 567869.0}, {"date": "2017-05-08", "close": 69.92, "volume": 437734.0}, {"date": "2017-05-09", "close": 68.99, "volume": 623401.0}, {"date": "2017-05-10", "close": 69.21, "volume": 701487.0}, {"date": "2017-05-11", "close": 69.38, "volume": 592994.0}, {"date": "2017-05-12", "close": 69.06, "volume": 510249.0}, {"date": "2017-05-15", "close": 69.62, "volume": 600495.0}, {"date": "2017-05-16", "close": 69.33, "volume": 350295.0}, {"date": "2017-05-17", "close": 68.69, "volume": 738412.0}, {"date": "2017-05-18", "close": 68.98, "volume": 733408.0}, {"date": "2017-05-19", "close": 69.04, "volume": 522287.0}, {"date": "2017-05-22", "close": 69.53, "volume": 347915.0}, {"date": "2017-05-23", "close": 69.57, "volume": 405889.0}, {"date": "2017-05-24", "close": 69.7, "volume": 303379.0}, {"date": "2017-05-25", "close": 70.45, "volume": 504600.0}, {"date": "2017-05-26", "close": 69.91, "volume": 436152.0}, {"date": "2017-05-30", "close": 69.53, "volume": 484207.0}, {"date": "2017-05-31", "close": 70.08, "volume": 798647.0}, {"date": "2017-06-01", "close": 70.93, "volume": 550723.0}, {"date": "2017-06-02", "close": 70.72, "volume": 481503.0}, {"date": "2017-06-05", "close": 70.34, "volume": 467303.0}, {"date": "2017-06-06", "close": 69.48, "volume": 539585.0}, {"date": "2017-06-07", "close": 69.56, "volume": 627487.0}, {"date": "2017-06-08", "close": 70.46, "volume": 545965.0}, {"date": "2017-06-09", "close": 71.78, "volume": 522907.0}, {"date": "2017-06-12", "close": 73.02, "volume": 714906.0}, {"date": "2017-06-13", "close": 72.88, "volume": 495238.0}, {"date": "2017-06-14", "close": 73.05, "volume": 396797.0}, {"date": "2017-06-15", "close": 73.89, "volume": 390076.0}, {"date": "2017-06-16", "close": 73.75, "volume": 890717.0}, {"date": "2017-06-19", "close": 73.1, "volume": 464183.0}, {"date": "2017-06-20", "close": 72.38, "volume": 390725.0}, {"date": "2017-06-21", "close": 71.62, "volume": 373969.0}, {"date": "2017-06-22", "close": 71.46, "volume": 409634.0}, {"date": "2017-06-23", "close": 71.23, "volume": 554951.0}, {"date": "2017-06-26", "close": 71.96, "volume": 319891.0}, {"date": "2017-06-27", "close": 71.92, "volume": 377348.0}, {"date": "2017-06-28", "close": 72.55, "volume": 318467.0}, {"date": "2017-06-29", "close": 72.42, "volume": 502822.0}, {"date": "2017-06-30", "close": 72.45, "volume": 687020.0}, {"date": "2017-07-03", "close": 73.1, "volume": 453113.0}, {"date": "2017-07-05", "close": 72.56, "volume": 455144.0}, {"date": "2017-07-06", "close": 72.2, "volume": 576309.0}, {"date": "2017-07-07", "close": 72.66, "volume": 501930.0}, {"date": "2017-07-10", "close": 72.15, "volume": 534685.0}, {"date": "2017-07-11", "close": 71.84, "volume": 387745.0}, {"date": "2017-07-12", "close": 71.98, "volume": 391462.0}, {"date": "2017-07-13", "close": 72.5, "volume": 412643.0}, {"date": "2017-07-14", "close": 72.69, "volume": 337501.0}, {"date": "2017-07-17", "close": 72.73, "volume": 462151.0}, {"date": "2017-07-18", "close": 72.37, "volume": 390026.0}, {"date": "2017-07-19", "close": 73.31, "volume": 384706.0}, {"date": "2017-07-20", "close": 74.06, "volume": 392769.0}, {"date": "2017-07-21", "close": 74.42, "volume": 385213.0}, {"date": "2017-07-24", "close": 75.26, "volume": 385116.0}, {"date": "2017-07-25", "close": 75.69, "volume": 520256.0}, {"date": "2017-07-26", "close": 74.99, "volume": 425668.0}, {"date": "2017-07-27", "close": 75.16, "volume": 607627.0}, {"date": "2017-07-28", "close": 75.81, "volume": 370945.0}, {"date": "2017-07-31", "close": 76.16, "volume": 583750.0}, {"date": "2017-08-01", "close": 76.49, "volume": 641287.0}, {"date": "2017-08-02", "close": 77.2, "volume": 622455.0}, {"date": "2017-08-03", "close": 80.52, "volume": 1043701.0}, {"date": "2017-08-04", "close": 80.3, "volume": 549473.0}, {"date": "2017-08-07", "close": 79.91, "volume": 515483.0}, {"date": "2017-08-08", "close": 79.75, "volume": 537039.0}, {"date": "2017-08-09", "close": 80.33, "volume": 359592.0}, {"date": "2017-08-10", "close": 79.62, "volume": 396918.0}, {"date": "2017-08-11", "close": 79.0, "volume": 359665.0}, {"date": "2017-08-14", "close": 79.53, "volume": 499372.0}, {"date": "2017-08-15", "close": 79.44, "volume": 405455.0}, {"date": "2017-08-16", "close": 79.11, "volume": 417257.0}, {"date": "2017-08-17", "close": 77.65, "volume": 451512.0}, {"date": "2017-08-18", "close": 77.34, "volume": 684003.0}, {"date": "2017-08-21", "close": 76.98, "volume": 661044.0}, {"date": "2017-08-22", "close": 77.47, "volume": 596068.0}, {"date": "2017-08-23", "close": 76.85, "volume": 366499.0}, {"date": "2017-08-24", "close": 76.43, "volume": 381235.0}, {"date": "2017-08-25", "close": 77.46, "volume": 331475.0}, {"date": "2017-08-28", "close": 77.09, "volume": 382507.0}, {"date": "2017-08-29", "close": 76.78, "volume": 308435.0}, {"date": "2017-08-30", "close": 76.83, "volume": 359076.0}, {"date": "2017-08-31", "close": 76.84, "volume": 434854.0}, {"date": "2017-09-01", "close": 76.96, "volume": 408401.0}, {"date": "2017-09-05", "close": 74.77, "volume": 551849.0}, {"date": "2017-09-06", "close": 75.12, "volume": 613694.0}, {"date": "2017-09-07", "close": 73.67, "volume": 746102.0}, {"date": "2017-09-08", "close": 75.77, "volume": 639908.0}, {"date": "2017-09-11", "close": 76.52, "volume": 514004.0}, {"date": "2017-09-12", "close": 76.65, "volume": 393479.0}, {"date": "2017-09-13", "close": 75.94, "volume": 504985.0}, {"date": "2017-09-14", "close": 75.62, "volume": 461772.0}, {"date": "2017-09-15", "close": 75.22, "volume": 1388183.0}, {"date": "2017-09-18", "close": 76.08, "volume": 707099.0}, {"date": "2017-09-19", "close": 76.04, "volume": 407998.0}, {"date": "2017-09-20", "close": 76.33, "volume": 308031.0}, {"date": "2017-09-21", "close": 75.58, "volume": 297107.0}, {"date": "2017-09-22", "close": 75.88, "volume": 223041.0}, {"date": "2017-09-25", "close": 76.32, "volume": 282366.0}, {"date": "2017-09-26", "close": 76.17, "volume": 414223.0}, {"date": "2017-09-27", "close": 76.9, "volume": 389020.0}, {"date": "2017-09-28", "close": 77.38, "volume": 325395.0}, {"date": "2017-09-29", "close": 76.57, "volume": 553376.0}, {"date": "2017-10-02", "close": 77.5, "volume": 332683.0}, {"date": "2017-10-03", "close": 77.16, "volume": 415712.0}, {"date": "2017-10-04", "close": 77.38, "volume": 314484.0}, {"date": "2017-10-05", "close": 77.39, "volume": 333723.0}, {"date": "2017-10-06", "close": 76.7, "volume": 561722.0}, {"date": "2017-10-09", "close": 76.36, "volume": 302906.0}, {"date": "2017-10-10", "close": 77.12, "volume": 319357.0}, {"date": "2017-10-11", "close": 76.94, "volume": 344306.0}, {"date": "2017-10-12", "close": 75.93, "volume": 527187.0}, {"date": "2017-10-13", "close": 76.47, "volume": 393623.0}, {"date": "2017-10-16", "close": 76.42, "volume": 485186.0}, {"date": "2017-10-17", "close": 75.93, "volume": 307960.0}, {"date": "2017-10-18", "close": 76.0, "volume": 391155.0}, {"date": "2017-10-19", "close": 76.19, "volume": 528767.0}, {"date": "2017-10-20", "close": 76.46, "volume": 620218.0}, {"date": "2017-10-23", "close": 76.12, "volume": 309434.0}, {"date": "2017-10-24", "close": 76.26, "volume": 680278.0}, {"date": "2017-10-25", "close": 75.75, "volume": 372340.0}, {"date": "2017-10-26", "close": 76.02, "volume": 416085.0}, {"date": "2017-10-27", "close": 71.03, "volume": 1188936.0}, {"date": "2017-10-30", "close": 70.41, "volume": 661326.0}, {"date": "2017-10-31", "close": 70.17, "volume": 651166.0}, {"date": "2017-11-01", "close": 70.71, "volume": 564987.0}, {"date": "2017-11-02", "close": 72.56, "volume": 1020969.0}, {"date": "2017-11-03", "close": 72.57, "volume": 813209.0}, {"date": "2017-11-06", "close": 73.27, "volume": 527539.0}, {"date": "2017-11-07", "close": 72.87, "volume": 543045.0}, {"date": "2017-11-08", "close": 72.7, "volume": 383235.0}, {"date": "2017-11-09", "close": 73.1, "volume": 398857.0}, {"date": "2017-11-10", "close": 73.4, "volume": 492579.0}, {"date": "2017-11-13", "close": 73.3, "volume": 673956.0}, {"date": "2017-11-14", "close": 74.06, "volume": 438559.0}, {"date": "2017-11-15", "close": 74.11, "volume": 455903.0}, {"date": "2017-11-16", "close": 73.59, "volume": 629969.0}, {"date": "2017-11-17", "close": 73.46, "volume": 2572340.0}, {"date": "2017-11-20", "close": 73.43, "volume": 524350.0}, {"date": "2017-11-21", "close": 73.46, "volume": 451565.0}, {"date": "2017-11-22", "close": 72.66, "volume": 439036.0}, {"date": "2017-11-24", "close": 72.51, "volume": 188101.0}, {"date": "2017-11-27", "close": 73.41, "volume": 420004.0}, {"date": "2017-11-28", "close": 74.25, "volume": 481965.0}, {"date": "2017-11-29", "close": 74.87, "volume": 552822.0}, {"date": "2017-11-30", "close": 74.73, "volume": 754311.0}, {"date": "2017-12-01", "close": 74.52, "volume": 523292.0}, {"date": "2017-12-04", "close": 75.37, "volume": 477811.0}, {"date": "2017-12-05", "close": 74.38, "volume": 409536.0}, {"date": "2017-12-06", "close": 74.46, "volume": 342815.0}, {"date": "2017-12-07", "close": 74.16, "volume": 409462.0}, {"date": "2017-12-08", "close": 74.4, "volume": 342659.0}, {"date": "2017-12-11", "close": 74.56, "volume": 350816.0}, {"date": "2017-12-12", "close": 74.52, "volume": 378401.0}, {"date": "2017-12-13", "close": 73.68, "volume": 641665.0}, {"date": "2017-12-14", "close": 72.65, "volume": 470564.0}, {"date": "2017-12-15", "close": 74.28, "volume": 1542319.0}, {"date": "2017-12-18", "close": 74.58, "volume": 443273.0}, {"date": "2017-12-19", "close": 73.55, "volume": 504959.0}, {"date": "2017-12-20", "close": 73.45, "volume": 487910.0}, {"date": "2017-12-21", "close": 73.66, "volume": 373656.0}, {"date": "2017-12-22", "close": 73.99, "volume": 284968.0}, {"date": "2017-12-26", "close": 74.27, "volume": 265782.0}, {"date": "2017-12-27", "close": 74.55, "volume": 223221.0}, {"date": "2017-12-28", "close": 75.08, "volume": 341164.0}, {"date": "2017-12-29", "close": 74.97, "volume": 394207.0}, {"date": "2018-01-02", "close": 73.08, "volume": 645367.0}, {"date": "2018-01-03", "close": 72.79, "volume": 534018.0}, {"date": "2018-01-04", "close": 73.62, "volume": 622416.0}, {"date": "2018-01-05", "close": 74.0, "volume": 431436.0}, {"date": "2018-01-08", "close": 73.67, "volume": 468600.0}, {"date": "2018-01-09", "close": 73.21, "volume": 679548.0}, {"date": "2018-01-10", "close": 72.19, "volume": 549938.0}, {"date": "2018-01-11", "close": 72.77, "volume": 551019.0}, {"date": "2018-01-12", "close": 74.03, "volume": 376882.0}, {"date": "2018-01-16", "close": 74.2, "volume": 592180.0}, {"date": "2018-01-17", "close": 75.06, "volume": 430556.0}, {"date": "2018-01-18", "close": 74.86, "volume": 401895.0}, {"date": "2018-01-19", "close": 75.16, "volume": 443868.0}, {"date": "2018-01-22", "close": 75.93, "volume": 425574.0}, {"date": "2018-01-23", "close": 77.01, "volume": 697399.0}, {"date": "2018-01-24", "close": 77.24, "volume": 542646.0}, {"date": "2018-01-25", "close": 77.22, "volume": 386427.0}, {"date": "2018-01-26", "close": 77.51, "volume": 429209.0}, {"date": "2018-01-29", "close": 76.59, "volume": 461420.0}, {"date": "2018-01-30", "close": 76.39, "volume": 477346.0}, {"date": "2018-01-31", "close": 76.9, "volume": 1092765.0}, {"date": "2018-02-01", "close": 77.17, "volume": 470531.0}, {"date": "2018-02-02", "close": 76.38, "volume": 440284.0}, {"date": "2018-02-05", "close": 73.39, "volume": 955569.0}, {"date": "2018-02-06", "close": 72.6, "volume": 1152972.0}, {"date": "2018-02-07", "close": 72.63, "volume": 1037517.0}, {"date": "2018-02-08", "close": 70.34, "volume": 1029188.0}, {"date": "2018-02-09", "close": 72.14, "volume": 1332743.0}, {"date": "2018-02-12", "close": 74.31, "volume": 1062302.0}, {"date": "2018-02-13", "close": 73.97, "volume": 509338.0}, {"date": "2018-02-14", "close": 75.57, "volume": 569802.0}, {"date": "2018-02-15", "close": 76.19, "volume": 502777.0}, {"date": "2018-02-16", "close": 77.19, "volume": 538827.0}, {"date": "2018-02-20", "close": 75.69, "volume": 377126.0}, {"date": "2018-02-21", "close": 75.54, "volume": 416195.0}, {"date": "2018-02-22", "close": 74.92, "volume": 396993.0}, {"date": "2018-02-23", "close": 75.8, "volume": 341392.0}, {"date": "2018-02-26", "close": 77.26, "volume": 456466.0}, {"date": "2018-02-27", "close": 75.88, "volume": 595289.0}, {"date": "2018-02-28", "close": 74.59, "volume": 518628.0}, {"date": "2018-03-01", "close": 73.34, "volume": 478941.0}, {"date": "2018-03-02", "close": 74.61, "volume": 768601.0}, {"date": "2018-03-05", "close": 75.89, "volume": 505538.0}, {"date": "2018-03-06", "close": 76.04, "volume": 415326.0}, {"date": "2018-03-07", "close": 75.72, "volume": 577759.0}, {"date": "2018-03-08", "close": 75.26, "volume": 508236.0}, {"date": "2018-03-09", "close": 77.04, "volume": 552475.0}, {"date": "2018-03-12", "close": 75.24, "volume": 553967.0}, {"date": "2018-03-13", "close": 75.08, "volume": 499259.0}, {"date": "2018-03-14", "close": 74.05, "volume": 523345.0}, {"date": "2018-03-15", "close": 74.3, "volume": 749645.0}, {"date": "2018-03-16", "close": 75.13, "volume": 2493046.0}, {"date": "2018-03-19", "close": 75.11, "volume": 686010.0}, {"date": "2018-03-20", "close": 75.4, "volume": 568716.0}, {"date": "2018-03-21", "close": 75.55, "volume": 535001.0}, {"date": "2018-03-22", "close": 73.44, "volume": 534935.0}, {"date": "2018-03-23", "close": 71.61, "volume": 533668.0}, {"date": "2018-03-26", "close": 73.14, "volume": 477624.0}, {"date": "2018-03-27", "close": 73.13, "volume": 504017.0}, {"date": "2018-03-28", "close": 73.86, "volume": 549414.0}, {"date": "2018-03-29", "close": 74.26, "volume": 434564.0}, {"date": "2018-04-02", "close": 72.37, "volume": 495502.0}, {"date": "2018-04-03", "close": 73.49, "volume": 504653.0}, {"date": "2018-04-04", "close": 73.9, "volume": 530395.0}, {"date": "2018-04-05", "close": 74.35, "volume": 392708.0}, {"date": "2018-04-06", "close": 73.0, "volume": 740858.0}, {"date": "2018-04-09", "close": 72.77, "volume": 475598.0}, {"date": "2018-04-10", "close": 73.41, "volume": 412568.0}, {"date": "2018-04-11", "close": 73.41, "volume": 329103.0}, {"date": "2018-04-12", "close": 73.98, "volume": 246806.0}, {"date": "2018-04-13", "close": 73.53, "volume": 358748.0}, {"date": "2018-04-16", "close": 74.74, "volume": 526258.0}, {"date": "2018-04-17", "close": 74.49, "volume": 406057.0}, {"date": "2018-04-18", "close": 74.56, "volume": 351798.0}, {"date": "2018-04-19", "close": 75.04, "volume": 299745.0}, {"date": "2018-04-20", "close": 75.27, "volume": 379581.0}, {"date": "2018-04-23", "close": 75.72, "volume": 383535.0}, {"date": "2018-04-24", "close": 74.95, "volume": 433685.0}, {"date": "2018-04-25", "close": 74.82, "volume": 417022.0}, {"date": "2018-04-26", "close": 71.44, "volume": 1479387.0}, {"date": "2018-04-27", "close": 71.45, "volume": 704800.0}, {"date": "2018-04-30", "close": 70.34, "volume": 1132285.0}, {"date": "2018-05-01", "close": 71.18, "volume": 652940.0}, {"date": "2018-05-02", "close": 69.71, "volume": 848673.0}, {"date": "2018-05-03", "close": 69.35, "volume": 741024.0}, {"date": "2018-05-04", "close": 70.01, "volume": 606388.0}, {"date": "2018-05-07", "close": 69.8, "volume": 486438.0}, {"date": "2018-05-08", "close": 70.18, "volume": 534576.0}, {"date": "2018-05-09", "close": 71.21, "volume": 546565.0}, {"date": "2018-05-10", "close": 71.89, "volume": 547144.0}, {"date": "2018-05-11", "close": 71.88, "volume": 353237.0}, {"date": "2018-05-14", "close": 70.56, "volume": 498825.0}, {"date": "2018-05-15", "close": 70.89, "volume": 457282.0}, {"date": "2018-05-16", "close": 70.76, "volume": 390008.0}, {"date": "2018-05-17", "close": 70.89, "volume": 286478.0}, {"date": "2018-05-18", "close": 70.73, "volume": 324121.0}, {"date": "2018-05-21", "close": 71.29, "volume": 574981.0}, {"date": "2018-05-22", "close": 71.45, "volume": 255476.0}, {"date": "2018-05-23", "close": 70.88, "volume": 292497.0}, {"date": "2018-05-24", "close": 70.43, "volume": 659930.0}, {"date": "2018-05-25", "close": 70.42, "volume": 285649.0}, {"date": "2018-05-29", "close": 68.51, "volume": 606272.0}, {"date": "2018-05-30", "close": 70.1, "volume": 442677.0}, {"date": "2018-05-31", "close": 69.37, "volume": 969330.0}, {"date": "2018-06-01", "close": 70.18, "volume": 570376.0}, {"date": "2018-06-04", "close": 70.24, "volume": 392658.0}, {"date": "2018-06-05", "close": 70.0, "volume": 516436.0}, {"date": "2018-06-06", "close": 70.39, "volume": 344314.0}, {"date": "2018-06-07", "close": 70.77, "volume": 291254.0}, {"date": "2018-06-08", "close": 71.28, "volume": 527919.0}, {"date": "2018-06-11", "close": 70.53, "volume": 278535.0}, {"date": "2018-06-12", "close": 70.06, "volume": 494059.0}, {"date": "2018-06-13", "close": 69.67, "volume": 430450.0}, {"date": "2018-06-14", "close": 68.92, "volume": 406446.0}, {"date": "2018-06-15", "close": 68.99, "volume": 1111164.0}, {"date": "2018-06-18", "close": 69.0, "volume": 524729.0}, {"date": "2018-06-19", "close": 68.76, "volume": 483375.0}, {"date": "2018-06-20", "close": 68.49, "volume": 530743.0}, {"date": "2018-06-21", "close": 67.77, "volume": 371119.0}, {"date": "2018-06-22", "close": 68.34, "volume": 836407.0}, {"date": "2018-06-25", "close": 68.22, "volume": 452423.0}, {"date": "2018-06-26", "close": 67.14, "volume": 671583.0}, {"date": "2018-06-27", "close": 66.33, "volume": 483901.0}, {"date": "2018-06-28", "close": 67.16, "volume": 272241.0}, {"date": "2018-06-29", "close": 66.86, "volume": 612560.0}, {"date": "2018-07-02", "close": 66.98, "volume": 377979.0}, {"date": "2018-07-03", "close": 67.36, "volume": 199591.0}, {"date": "2018-07-05", "close": 67.5, "volume": 378566.0}, {"date": "2018-07-06", "close": 68.34, "volume": 441215.0}, {"date": "2018-07-09", "close": 69.79, "volume": 606634.0}, {"date": "2018-07-10", "close": 69.88, "volume": 564241.0}, {"date": "2018-07-11", "close": 69.79, "volume": 314113.0}, {"date": "2018-07-12", "close": 69.64, "volume": 355821.0}, {"date": "2018-07-13", "close": 69.61, "volume": 377806.0}, {"date": "2018-07-16", "close": 70.54, "volume": 357936.0}, {"date": "2018-07-17", "close": 70.55, "volume": 324179.0}, {"date": "2018-07-18", "close": 71.3, "volume": 404072.0}, {"date": "2018-07-19", "close": 70.26, "volume": 499269.0}, {"date": "2018-07-20", "close": 70.7, "volume": 419275.0}, {"date": "2018-07-23", "close": 70.89, "volume": 381726.0}, {"date": "2018-07-24", "close": 70.74, "volume": 506345.0}, {"date": "2018-07-25", "close": 71.3, "volume": 616390.0}, {"date": "2018-07-26", "close": 72.3, "volume": 638545.0}, {"date": "2018-07-27", "close": 74.44, "volume": 1305102.0}, {"date": "2018-07-30", "close": 75.4, "volume": 707773.0}, {"date": "2018-07-31", "close": 75.63, "volume": 2398552.0}, {"date": "2018-08-01", "close": 75.25, "volume": 598843.0}, {"date": "2018-08-02", "close": 75.25, "volume": 431579.0}, {"date": "2018-08-03", "close": 75.54, "volume": 308446.0}, {"date": "2018-08-06", "close": 75.96, "volume": 370222.0}, {"date": "2018-08-07", "close": 75.05, "volume": 595463.0}, {"date": "2018-08-08", "close": 75.08, "volume": 286553.0}, {"date": "2018-08-09", "close": 75.0, "volume": 352530.0}, {"date": "2018-08-10", "close": 74.39, "volume": 421962.0}, {"date": "2018-08-13", "close": 73.69, "volume": 386743.0}, {"date": "2018-08-14", "close": 74.31, "volume": 350484.0}, {"date": "2018-08-15", "close": 74.44, "volume": 245691.0}, {"date": "2018-08-16", "close": 75.29, "volume": 287281.0}, {"date": "2018-08-17", "close": 75.75, "volume": 305521.0}, {"date": "2018-08-20", "close": 76.14, "volume": 413335.0}, {"date": "2018-08-21", "close": 76.43, "volume": 271985.0}, {"date": "2018-08-22", "close": 76.02, "volume": 275285.0}, {"date": "2018-08-23", "close": 76.15, "volume": 325348.0}, {"date": "2018-08-24", "close": 76.49, "volume": 259114.0}, {"date": "2018-08-27", "close": 76.85, "volume": 333899.0}, {"date": "2018-08-28", "close": 76.79, "volume": 428571.0}, {"date": "2018-08-29", "close": 76.71, "volume": 306909.0}, {"date": "2018-08-30", "close": 76.32, "volume": 318295.0}, {"date": "2018-08-31", "close": 76.67, "volume": 453097.0}, {"date": "2018-09-04", "close": 77.18, "volume": 285394.0}, {"date": "2018-09-05", "close": 77.45, "volume": 389477.0}, {"date": "2018-09-06", "close": 77.64, "volume": 304838.0}, {"date": "2018-09-07", "close": 77.16, "volume": 413407.0}, {"date": "2018-09-10", "close": 77.03, "volume": 373122.0}, {"date": "2018-09-11", "close": 76.8, "volume": 381772.0}, {"date": "2018-09-12", "close": 75.97, "volume": 330105.0}, {"date": "2018-09-13", "close": 76.9, "volume": 355816.0}, {"date": "2018-09-14", "close": 77.77, "volume": 278588.0}, {"date": "2018-09-17", "close": 77.84, "volume": 311824.0}, {"date": "2018-09-18", "close": 77.98, "volume": 429782.0}, {"date": "2018-09-19", "close": 78.58, "volume": 467004.0}, {"date": "2018-09-20", "close": 78.97, "volume": 452118.0}, {"date": "2018-09-21", "close": 79.03, "volume": 1432466.0}, {"date": "2018-09-24", "close": 77.41, "volume": 521489.0}, {"date": "2018-09-25", "close": 77.23, "volume": 337271.0}, {"date": "2018-09-26", "close": 76.6, "volume": 319703.0}, {"date": "2018-09-27", "close": 76.52, "volume": 326344.0}, {"date": "2018-09-28", "close": 76.81, "volume": 542369.0}, {"date": "2018-10-01", "close": 75.37, "volume": 509758.0}, {"date": "2018-10-02", "close": 76.08, "volume": 398176.0}, {"date": "2018-10-03", "close": 75.85, "volume": 717409.0}, {"date": "2018-10-04", "close": 76.5, "volume": 396412.0}, {"date": "2018-10-05", "close": 76.68, "volume": 338684.0}, {"date": "2018-10-08", "close": 77.61, "volume": 343634.0}, {"date": "2018-10-09", "close": 78.03, "volume": 305732.0}, {"date": "2018-10-10", "close": 76.33, "volume": 634976.0}, {"date": "2018-10-11", "close": 72.96, "volume": 906729.0}, {"date": "2018-10-12", "close": 72.33, "volume": 906975.0}, {"date": "2018-10-15", "close": 72.16, "volume": 575738.0}, {"date": "2018-10-16", "close": 74.29, "volume": 768293.0}, {"date": "2018-10-17", "close": 75.75, "volume": 745216.0}, {"date": "2018-10-18", "close": 75.68, "volume": 554448.0}, {"date": "2018-10-19", "close": 76.31, "volume": 530709.0}, {"date": "2018-10-22", "close": 75.09, "volume": 463718.0}, {"date": "2018-10-23", "close": 73.91, "volume": 898084.0}, {"date": "2018-10-24", "close": 71.39, "volume": 807698.0}, {"date": "2018-10-25", "close": 71.75, "volume": 1121594.0}, {"date": "2018-10-26", "close": 76.5, "volume": 1545196.0}, {"date": "2018-10-29", "close": 76.8, "volume": 1097618.0}, {"date": "2018-10-30", "close": 78.37, "volume": 692269.0}, {"date": "2018-10-31", "close": 78.64, "volume": 1649047.0}, {"date": "2018-11-01", "close": 78.43, "volume": 906176.0}, {"date": "2018-11-02", "close": 78.05, "volume": 582714.0}, {"date": "2018-11-05", "close": 79.18, "volume": 626641.0}, {"date": "2018-11-06", "close": 80.16, "volume": 580976.0}, {"date": "2018-11-07", "close": 80.78, "volume": 551822.0}, {"date": "2018-11-08", "close": 81.4, "volume": 447466.0}, {"date": "2018-11-09", "close": 81.32, "volume": 497794.0}, {"date": "2018-11-12", "close": 80.27, "volume": 382219.0}, {"date": "2018-11-13", "close": 80.96, "volume": 439690.0}, {"date": "2018-11-14", "close": 78.99, "volume": 650782.0}, {"date": "2018-11-15", "close": 79.45, "volume": 1072899.0}, {"date": "2018-11-16", "close": 80.25, "volume": 2323366.0}, {"date": "2018-11-19", "close": 80.71, "volume": 887228.0}, {"date": "2018-11-20", "close": 79.79, "volume": 824536.0}, {"date": "2018-11-21", "close": 79.54, "volume": 355254.0}, {"date": "2018-11-23", "close": 78.81, "volume": 170234.0}, {"date": "2018-11-26", "close": 79.96, "volume": 510183.0}, {"date": "2018-11-27", "close": 79.97, "volume": 619604.0}, {"date": "2018-11-28", "close": 81.55, "volume": 824587.0}, {"date": "2018-11-29", "close": 81.48, "volume": 346207.0}, {"date": "2018-11-30", "close": 81.73, "volume": 723945.0}, {"date": "2018-12-03", "close": 82.64, "volume": 723384.0}, {"date": "2018-12-04", "close": 81.51, "volume": 954252.0}, {"date": "2018-12-06", "close": 80.55, "volume": 738700.0}, {"date": "2018-12-07", "close": 80.14, "volume": 470435.0}, {"date": "2018-12-10", "close": 79.39, "volume": 499129.0}, {"date": "2018-12-11", "close": 79.14, "volume": 376552.0}, {"date": "2018-12-12", "close": 79.71, "volume": 362884.0}, {"date": "2018-12-13", "close": 79.7, "volume": 469755.0}, {"date": "2018-12-14", "close": 79.41, "volume": 462343.0}, {"date": "2018-12-17", "close": 77.26, "volume": 863238.0}, {"date": "2018-12-18", "close": 76.56, "volume": 661061.0}, {"date": "2018-12-19", "close": 76.39, "volume": 779478.0}, {"date": "2018-12-20", "close": 75.84, "volume": 500531.0}, {"date": "2018-12-21", "close": 75.63, "volume": 1973399.0}, {"date": "2018-12-24", "close": 72.15, "volume": 446258.0}, {"date": "2018-12-26", "close": 75.39, "volume": 832728.0}, {"date": "2018-12-27", "close": 76.54, "volume": 625508.0}, {"date": "2018-12-28", "close": 76.61, "volume": 561281.0}, {"date": "2018-12-31", "close": 77.42, "volume": 533415.0}, {"date": "2019-01-02", "close": 75.62, "volume": 671025.0}, {"date": "2019-01-03", "close": 74.4, "volume": 521222.0}, {"date": "2019-01-04", "close": 75.89, "volume": 464574.0}, {"date": "2019-01-07", "close": 75.55, "volume": 447027.0}, {"date": "2019-01-08", "close": 75.48, "volume": 653663.0}, {"date": "2019-01-09", "close": 76.24, "volume": 672474.0}, {"date": "2019-01-10", "close": 77.3, "volume": 478205.0}, {"date": "2019-01-11", "close": 77.05, "volume": 421093.0}, {"date": "2019-01-14", "close": 77.6, "volume": 553518.0}, {"date": "2019-01-15", "close": 77.64, "volume": 507984.0}, {"date": "2019-01-16", "close": 77.94, "volume": 711421.0}, {"date": "2019-01-17", "close": 78.18, "volume": 506015.0}, {"date": "2019-01-18", "close": 80.35, "volume": 1396449.0}, {"date": "2019-01-22", "close": 79.5, "volume": 842644.0}, {"date": "2019-01-23", "close": 79.66, "volume": 320814.0}, {"date": "2019-01-24", "close": 79.12, "volume": 431507.0}, {"date": "2019-01-25", "close": 79.35, "volume": 642867.0}, {"date": "2019-01-28", "close": 78.99, "volume": 448831.0}, {"date": "2019-01-29", "close": 79.39, "volume": 628034.0}, {"date": "2019-01-30", "close": 80.19, "volume": 682596.0}, {"date": "2019-01-31", "close": 81.12, "volume": 3170895.0}, {"date": "2019-02-01", "close": 81.56, "volume": 712032.0}, {"date": "2019-02-04", "close": 82.47, "volume": 763656.0}, {"date": "2019-02-05", "close": 82.58, "volume": 745948.0}, {"date": "2019-02-06", "close": 81.85, "volume": 926649.0}, {"date": "2019-02-07", "close": 84.3, "volume": 1455656.0}, {"date": "2019-02-08", "close": 84.02, "volume": 895616.0}, {"date": "2019-02-11", "close": 84.06, "volume": 930690.0}, {"date": "2019-02-12", "close": 84.72, "volume": 605076.0}, {"date": "2019-02-13", "close": 84.5, "volume": 580608.0}, {"date": "2019-02-14", "close": 83.99, "volume": 522034.0}, {"date": "2019-02-15", "close": 85.48, "volume": 665609.0}, {"date": "2019-02-19", "close": 85.61, "volume": 632727.0}, {"date": "2019-02-20", "close": 85.95, "volume": 529344.0}, {"date": "2019-02-21", "close": 85.54, "volume": 672572.0}, {"date": "2019-02-22", "close": 86.12, "volume": 573889.0}, {"date": "2019-02-25", "close": 85.86, "volume": 571616.0}, {"date": "2019-02-26", "close": 85.61, "volume": 599224.0}, {"date": "2019-02-27", "close": 85.99, "volume": 719192.0}, {"date": "2019-02-28", "close": 86.82, "volume": 1053799.0}, {"date": "2019-03-01", "close": 86.99, "volume": 572197.0}, {"date": "2019-03-04", "close": 85.8, "volume": 864371.0}, {"date": "2019-03-05", "close": 85.56, "volume": 410307.0}, {"date": "2019-03-06", "close": 84.76, "volume": 460877.0}, {"date": "2019-03-07", "close": 84.59, "volume": 570896.0}, {"date": "2019-03-08", "close": 84.49, "volume": 416294.0}, {"date": "2019-03-11", "close": 85.45, "volume": 551722.0}, {"date": "2019-03-12", "close": 85.69, "volume": 577211.0}, {"date": "2019-03-13", "close": 85.04, "volume": 615944.0}, {"date": "2019-03-14", "close": 85.32, "volume": 508384.0}, {"date": "2019-03-15", "close": 85.62, "volume": 2022363.0}, {"date": "2019-03-18", "close": 85.92, "volume": 524702.0}, {"date": "2019-03-19", "close": 84.58, "volume": 632320.0}, {"date": "2019-03-20", "close": 84.03, "volume": 562565.0}, {"date": "2019-03-21", "close": 84.91, "volume": 367915.0}, {"date": "2019-03-22", "close": 84.64, "volume": 541181.0}, {"date": "2019-03-25", "close": 84.66, "volume": 406324.0}, {"date": "2019-03-26", "close": 85.04, "volume": 394363.0}, {"date": "2019-03-27", "close": 85.37, "volume": 360996.0}, {"date": "2019-03-28", "close": 85.44, "volume": 358991.0}, {"date": "2019-03-29", "close": 85.9, "volume": 521651.0}, {"date": "2019-04-01", "close": 86.31, "volume": 502058.0}, {"date": "2019-04-02", "close": 85.52, "volume": 423008.0}, {"date": "2019-04-03", "close": 85.47, "volume": 548945.0}, {"date": "2019-04-04", "close": 85.65, "volume": 344585.0}, {"date": "2019-04-05", "close": 86.22, "volume": 505577.0}, {"date": "2019-04-08", "close": 85.66, "volume": 304099.0}, {"date": "2019-04-09", "close": 85.08, "volume": 338386.0}, {"date": "2019-04-10", "close": 86.05, "volume": 331727.0}, {"date": "2019-04-11", "close": 86.87, "volume": 328209.0}, {"date": "2019-04-12", "close": 87.49, "volume": 502045.0}, {"date": "2019-04-15", "close": 87.13, "volume": 374318.0}, {"date": "2019-04-16", "close": 87.72, "volume": 412300.0}, {"date": "2019-04-17", "close": 86.47, "volume": 434136.0}, {"date": "2019-04-18", "close": 86.6, "volume": 1086940.0}, {"date": "2019-04-22", "close": 85.97, "volume": 427801.0}, {"date": "2019-04-23", "close": 86.96, "volume": 572342.0}, {"date": "2019-04-24", "close": 87.69, "volume": 527483.0}, {"date": "2019-04-25", "close": 93.57, "volume": 1407011.0}, {"date": "2019-04-26", "close": 94.19, "volume": 905477.0}, {"date": "2019-04-29", "close": 94.99, "volume": 643602.0}, {"date": "2019-04-30", "close": 96.18, "volume": 862358.0}, {"date": "2019-05-01", "close": 95.22, "volume": 586821.0}, {"date": "2019-05-02", "close": 95.95, "volume": 751992.0}, {"date": "2019-05-03", "close": 96.07, "volume": 474590.0}, {"date": "2019-05-06", "close": 96.15, "volume": 402033.0}, {"date": "2019-05-07", "close": 95.01, "volume": 527813.0}, {"date": "2019-05-08", "close": 95.16, "volume": 547339.0}, {"date": "2019-05-09", "close": 95.09, "volume": 555839.0}, {"date": "2019-05-10", "close": 96.41, "volume": 449105.0}, {"date": "2019-05-13", "close": 95.22, "volume": 710506.0}, {"date": "2019-05-14", "close": 95.74, "volume": 1621341.0}, {"date": "2019-05-15", "close": 96.42, "volume": 858011.0}, {"date": "2019-05-16", "close": 97.15, "volume": 899384.0}, {"date": "2019-05-17", "close": 97.73, "volume": 970339.0}, {"date": "2019-05-20", "close": 98.09, "volume": 956754.0}, {"date": "2019-05-21", "close": 99.23, "volume": 890136.0}, {"date": "2019-05-22", "close": 99.64, "volume": 754067.0}, {"date": "2019-05-23", "close": 99.22, "volume": 668572.0}, {"date": "2019-05-24", "close": 99.69, "volume": 435246.0}, {"date": "2019-05-28", "close": 98.85, "volume": 1177120.0}, {"date": "2019-05-29", "close": 98.49, "volume": 701612.0}, {"date": "2019-05-30", "close": 98.39, "volume": 456204.0}, {"date": "2019-05-31", "close": 98.24, "volume": 692797.0}, {"date": "2019-06-03", "close": 99.57, "volume": 960198.0}, {"date": "2019-06-04", "close": 99.75, "volume": 929045.0}, {"date": "2019-06-05", "close": 101.6, "volume": 1241527.0}, {"date": "2019-06-06", "close": 101.71, "volume": 811487.0}, {"date": "2019-06-07", "close": 102.64, "volume": 805612.0}, {"date": "2019-06-10", "close": 102.58, "volume": 948886.0}, {"date": "2019-06-11", "close": 102.0, "volume": 961528.0}, {"date": "2019-06-12", "close": 102.98, "volume": 487523.0}, {"date": "2019-06-13", "close": 102.65, "volume": 1991547.0}, {"date": "2019-06-14", "close": 103.54, "volume": 505649.0}, {"date": "2019-06-17", "close": 103.86, "volume": 854810.0}, {"date": "2019-06-18", "close": 103.9, "volume": 697929.0}, {"date": "2019-06-19", "close": 104.84, "volume": 420355.0}, {"date": "2019-06-20", "close": 105.94, "volume": 898813.0}, {"date": "2019-06-21", "close": 104.59, "volume": 1328199.0}, {"date": "2019-06-24", "close": 105.02, "volume": 846643.0}, {"date": "2019-06-25", "close": 105.04, "volume": 363143.0}, {"date": "2019-06-26", "close": 102.25, "volume": 725851.0}, {"date": "2019-06-27", "close": 102.84, "volume": 691671.0}, {"date": "2019-06-28", "close": 103.67, "volume": 814766.0}, {"date": "2019-07-01", "close": 105.13, "volume": 625593.0}, {"date": "2019-07-02", "close": 105.41, "volume": 923838.0}, {"date": "2019-07-03", "close": 107.61, "volume": 590864.0}, {"date": "2019-07-05", "close": 107.83, "volume": 484955.0}, {"date": "2019-07-08", "close": 107.38, "volume": 761982.0}, {"date": "2019-07-09", "close": 107.5, "volume": 827489.0}, {"date": "2019-07-10", "close": 107.07, "volume": 943040.0}, {"date": "2019-07-11", "close": 106.81, "volume": 680920.0}, {"date": "2019-07-12", "close": 107.68, "volume": 537600.0}, {"date": "2019-07-15", "close": 107.82, "volume": 569315.0}, {"date": "2019-07-16", "close": 108.67, "volume": 645663.0}, {"date": "2019-07-17", "close": 107.05, "volume": 558119.0}, {"date": "2019-07-18", "close": 107.45, "volume": 615548.0}, {"date": "2019-07-19", "close": 106.74, "volume": 626726.0}, {"date": "2019-07-22", "close": 106.43, "volume": 416201.0}, {"date": "2019-07-23", "close": 106.5, "volume": 571969.0}, {"date": "2019-07-24", "close": 107.26, "volume": 598721.0}, {"date": "2019-07-25", "close": 107.19, "volume": 588333.0}, {"date": "2019-07-26", "close": 107.83, "volume": 550081.0}, {"date": "2019-07-29", "close": 106.26, "volume": 722582.0}, {"date": "2019-07-30", "close": 105.87, "volume": 662182.0}, {"date": "2019-07-31", "close": 107.33, "volume": 2421873.0}, {"date": "2019-08-01", "close": 106.29, "volume": 697325.0}, {"date": "2019-08-02", "close": 106.25, "volume": 744162.0}, {"date": "2019-08-05", "close": 103.8, "volume": 922544.0}, {"date": "2019-08-06", "close": 106.99, "volume": 915693.0}, {"date": "2019-08-07", "close": 107.36, "volume": 801282.0}, {"date": "2019-08-08", "close": 109.74, "volume": 487135.0}, {"date": "2019-08-09", "close": 109.97, "volume": 423760.0}, {"date": "2019-08-12", "close": 108.66, "volume": 505507.0}, {"date": "2019-08-13", "close": 110.71, "volume": 793811.0}, {"date": "2019-08-14", "close": 106.94, "volume": 611676.0}, {"date": "2019-08-15", "close": 108.58, "volume": 477843.0}, {"date": "2019-08-16", "close": 109.7, "volume": 638236.0}, {"date": "2019-08-19", "close": 110.55, "volume": 531619.0}, {"date": "2019-08-20", "close": 109.43, "volume": 418282.0}, {"date": "2019-08-21", "close": 110.48, "volume": 326071.0}, {"date": "2019-08-22", "close": 111.03, "volume": 403447.0}, {"date": "2019-08-23", "close": 108.23, "volume": 543590.0}, {"date": "2019-08-26", "close": 110.33, "volume": 588995.0}, {"date": "2019-08-27", "close": 110.39, "volume": 653177.0}, {"date": "2019-08-28", "close": 111.1, "volume": 741842.0}, {"date": "2019-08-29", "close": 112.68, "volume": 617951.0}, {"date": "2019-08-30", "close": 112.49, "volume": 478267.0}, {"date": "2019-09-03", "close": 112.68, "volume": 610951.0}, {"date": "2019-09-04", "close": 113.66, "volume": 553058.0}, {"date": "2019-09-05", "close": 113.93, "volume": 450892.0}, {"date": "2019-09-06", "close": 114.94, "volume": 452008.0}, {"date": "2019-09-09", "close": 113.4, "volume": 801533.0}, {"date": "2019-09-10", "close": 111.78, "volume": 770789.0}, {"date": "2019-09-11", "close": 111.48, "volume": 634289.0}, {"date": "2019-09-12", "close": 113.24, "volume": 521140.0}, {"date": "2019-09-13", "close": 112.95, "volume": 534629.0}, {"date": "2019-09-16", "close": 112.78, "volume": 461460.0}, {"date": "2019-09-17", "close": 114.05, "volume": 637269.0}, {"date": "2019-09-18", "close": 114.55, "volume": 411879.0}, {"date": "2019-09-19", "close": 114.3, "volume": 374150.0}, {"date": "2019-09-20", "close": 113.81, "volume": 907297.0}, {"date": "2019-09-23", "close": 114.28, "volume": 389738.0}, {"date": "2019-09-24", "close": 114.35, "volume": 580458.0}, {"date": "2019-09-25", "close": 115.1, "volume": 719115.0}, {"date": "2019-09-26", "close": 116.59, "volume": 588768.0}, {"date": "2019-09-27", "close": 115.76, "volume": 397237.0}, {"date": "2019-09-30", "close": 116.67, "volume": 523161.0}, {"date": "2019-10-01", "close": 114.2, "volume": 463249.0}, {"date": "2019-10-02", "close": 113.02, "volume": 516291.0}, {"date": "2019-10-03", "close": 114.19, "volume": 516783.0}, {"date": "2019-10-04", "close": 117.41, "volume": 555505.0}, {"date": "2019-10-07", "close": 115.98, "volume": 489460.0}, {"date": "2019-10-08", "close": 113.82, "volume": 605808.0}, {"date": "2019-10-09", "close": 114.83, "volume": 543034.0}, {"date": "2019-10-10", "close": 116.23, "volume": 391895.0}, {"date": "2019-10-11", "close": 116.13, "volume": 568416.0}, {"date": "2019-10-14", "close": 116.16, "volume": 387856.0}, {"date": "2019-10-15", "close": 116.08, "volume": 428374.0}, {"date": "2019-10-16", "close": 115.25, "volume": 671797.0}, {"date": "2019-10-17", "close": 115.12, "volume": 713387.0}, {"date": "2019-10-18", "close": 115.72, "volume": 635467.0}, {"date": "2019-10-21", "close": 116.04, "volume": 521711.0}, {"date": "2019-10-22", "close": 113.38, "volume": 489438.0}, {"date": "2019-10-23", "close": 113.96, "volume": 448889.0}, {"date": "2019-10-24", "close": 115.27, "volume": 1052118.0}, {"date": "2019-10-25", "close": 111.65, "volume": 983586.0}, {"date": "2019-10-28", "close": 110.73, "volume": 854258.0}, {"date": "2019-10-29", "close": 111.38, "volume": 787937.0}, {"date": "2019-10-30", "close": 112.78, "volume": 821776.0}, {"date": "2019-10-31", "close": 113.21, "volume": 1128662.0}, {"date": "2019-11-01", "close": 112.1, "volume": 559183.0}, {"date": "2019-11-04", "close": 110.18, "volume": 527149.0}, {"date": "2019-11-05", "close": 110.03, "volume": 494131.0}, {"date": "2019-11-06", "close": 110.89, "volume": 563227.0}, {"date": "2019-11-07", "close": 109.03, "volume": 704035.0}, {"date": "2019-11-08", "close": 108.7, "volume": 481429.0}, {"date": "2019-11-11", "close": 109.14, "volume": 356356.0}, {"date": "2019-11-12", "close": 108.57, "volume": 664080.0}, {"date": "2019-11-13", "close": 108.37, "volume": 1067636.0}, {"date": "2019-11-14", "close": 108.0, "volume": 853469.0}, {"date": "2019-11-15", "close": 107.1, "volume": 797909.0}, {"date": "2019-11-18", "close": 107.86, "volume": 719259.0}, {"date": "2019-11-19", "close": 107.9, "volume": 893856.0}, {"date": "2019-11-20", "close": 107.93, "volume": 816048.0}, {"date": "2019-11-21", "close": 106.09, "volume": 566100.0}, {"date": "2019-11-22", "close": 105.75, "volume": 518917.0}, {"date": "2019-11-25", "close": 105.94, "volume": 533453.0}, {"date": "2019-11-26", "close": 107.28, "volume": 1320801.0}, {"date": "2019-11-27", "close": 107.4, "volume": 628225.0}, {"date": "2019-11-29", "close": 107.05, "volume": 325062.0}, {"date": "2019-12-02", "close": 105.63, "volume": 684545.0}, {"date": "2019-12-03", "close": 104.39, "volume": 496314.0}, {"date": "2019-12-04", "close": 104.55, "volume": 644766.0}, {"date": "2019-12-05", "close": 104.7, "volume": 625193.0}, {"date": "2019-12-06", "close": 105.37, "volume": 606419.0}, {"date": "2019-12-09", "close": 106.26, "volume": 547942.0}, {"date": "2019-12-10", "close": 105.71, "volume": 376775.0}, {"date": "2019-12-11", "close": 105.32, "volume": 366612.0}, {"date": "2019-12-12", "close": 106.18, "volume": 561654.0}, {"date": "2019-12-13", "close": 105.45, "volume": 450819.0}, {"date": "2019-12-16", "close": 105.7, "volume": 528859.0}, {"date": "2019-12-17", "close": 105.58, "volume": 858006.0}, {"date": "2019-12-18", "close": 103.81, "volume": 633137.0}, {"date": "2019-12-19", "close": 103.29, "volume": 740105.0}, {"date": "2019-12-20", "close": 104.13, "volume": 1143360.0}, {"date": "2019-12-23", "close": 102.985, "volume": 459408.0}, {"date": "2019-12-24", "close": 103.27, "volume": 176227.0}, {"date": "2019-12-26", "close": 103.55, "volume": 587835.0}, {"date": "2019-12-27", "close": 103.9, "volume": 357378.0}, {"date": "2019-12-30", "close": 104.44, "volume": 380147.0}, {"date": "2019-12-31", "close": 105.15, "volume": 488929.0}, {"date": "2020-01-02", "close": 105.96, "volume": 745755.0}, {"date": "2020-01-03", "close": 106.5, "volume": 461828.0}, {"date": "2020-01-06", "close": 105.68, "volume": 409619.0}, {"date": "2020-01-07", "close": 103.69, "volume": 443080.0}, {"date": "2020-01-08", "close": 103.1, "volume": 884493.0}, {"date": "2020-01-09", "close": 104.94, "volume": 751657.0}, {"date": "2020-01-10", "close": 104.7, "volume": 437596.0}, {"date": "2020-01-13", "close": 105.09, "volume": 605511.0}, {"date": "2020-01-14", "close": 104.86, "volume": 627232.0}, {"date": "2020-01-15", "close": 105.4, "volume": 469925.0}, {"date": "2020-01-16", "close": 105.53, "volume": 472171.0}, {"date": "2020-01-17", "close": 107.31, "volume": 576196.0}, {"date": "2020-01-21", "close": 106.33, "volume": 759689.0}, {"date": "2020-01-22", "close": 107.14, "volume": 352075.0}, {"date": "2020-01-23", "close": 105.98, "volume": 485420.0}, {"date": "2020-01-24", "close": 106.015, "volume": 330079.0}, {"date": "2020-01-27", "close": 104.75, "volume": 463946.0}, {"date": "2020-01-28", "close": 105.35, "volume": 479635.0}, {"date": "2020-01-29", "close": 105.04, "volume": 422567.0}, {"date": "2020-01-30", "close": 106.8, "volume": 467189.0}, {"date": "2020-01-31", "close": 104.95, "volume": 976620.0}, {"date": "2020-02-03", "close": 106.31, "volume": 538907.0}, {"date": "2020-02-04", "close": 106.04, "volume": 563901.0}, {"date": "2020-02-05", "close": 108.01, "volume": 671895.0}, {"date": "2020-02-06", "close": 112.84, "volume": 867522.0}, {"date": "2020-02-07", "close": 112.83, "volume": 755114.0}, {"date": "2020-02-10", "close": 114.08, "volume": 646551.0}, {"date": "2020-02-11", "close": 114.92, "volume": 875312.0}, {"date": "2020-02-12", "close": 113.74, "volume": 664957.0}, {"date": "2020-02-13", "close": 114.85, "volume": 795208.0}, {"date": "2020-02-14", "close": 115.21, "volume": 612615.0}, {"date": "2020-02-18", "close": 113.85, "volume": 472150.0}, {"date": "2020-02-19", "close": 113.02, "volume": 435433.0}, {"date": "2020-02-20", "close": 112.12, "volume": 340177.0}, {"date": "2020-02-21", "close": 111.32, "volume": 682455.0}, {"date": "2020-02-24", "close": 107.48, "volume": 775056.0}, {"date": "2020-02-25", "close": 104.72, "volume": 933702.0}, {"date": "2020-02-26", "close": 103.13, "volume": 1182519.0}, {"date": "2020-02-27", "close": 97.66, "volume": 1742420.0}, {"date": "2020-02-28", "close": 93.24, "volume": 2197099.0}, {"date": "2020-03-02", "close": 101.36, "volume": 1528673.0}, {"date": "2020-03-03", "close": 99.77, "volume": 1343511.0}, {"date": "2020-03-04", "close": 104.43, "volume": 868686.0}, {"date": "2020-03-05", "close": 101.14, "volume": 993689.0}, {"date": "2020-03-06", "close": 98.21, "volume": 1241152.0}, {"date": "2020-03-09", "close": 90.7, "volume": 1397531.0}, {"date": "2020-03-10", "close": 95.99, "volume": 1405767.0}, {"date": "2020-03-11", "close": 90.0, "volume": 1367254.0}, {"date": "2020-03-12", "close": 80.56, "volume": 1276218.0}, {"date": "2020-03-13", "close": 90.58, "volume": 1517617.0}, {"date": "2020-03-16", "close": 78.52, "volume": 1414824.0}, {"date": "2020-03-17", "close": 84.98, "volume": 1556688.0}, {"date": "2020-03-18", "close": 85.37, "volume": 1273899.0}, {"date": "2020-03-19", "close": 81.93, "volume": 1390264.0}, {"date": "2020-03-20", "close": 75.03, "volume": 1491457.0}, {"date": "2020-03-23", "close": 66.78, "volume": 1461779.0}, {"date": "2020-03-24", "close": 78.02, "volume": 1465313.0}, {"date": "2020-03-25", "close": 74.23, "volume": 1261979.0}, {"date": "2020-03-26", "close": 78.72, "volume": 1072877.0}, {"date": "2020-03-27", "close": 75.95, "volume": 800471.0}, {"date": "2020-03-30", "close": 79.74, "volume": 954604.0}, {"date": "2020-03-31", "close": 75.45, "volume": 2029694.0}, {"date": "2020-04-01", "close": 73.57, "volume": 1195092.0}, {"date": "2020-04-02", "close": 72.92, "volume": 976166.0}, {"date": "2020-04-03", "close": 71.03, "volume": 963260.0}, {"date": "2020-04-06", "close": 77.41, "volume": 960763.0}, {"date": "2020-04-07", "close": 79.88, "volume": 1014087.0}, {"date": "2020-04-08", "close": 81.08, "volume": 750191.0}, {"date": "2020-04-09", "close": 83.58, "volume": 1231360.0}, {"date": "2020-04-13", "close": 82.64, "volume": 609554.0}, {"date": "2020-04-14", "close": 87.1, "volume": 1472121.0}, {"date": "2020-04-15", "close": 82.94, "volume": 1234468.0}, {"date": "2020-04-16", "close": 82.47, "volume": 879706.0}, {"date": "2020-04-17", "close": 85.8, "volume": 769994.0}, {"date": "2020-04-20", "close": 82.48, "volume": 622991.0}, {"date": "2020-04-21", "close": 80.17, "volume": 560079.0}, {"date": "2020-04-22", "close": 79.69, "volume": 567711.0}, {"date": "2020-04-23", "close": 78.4, "volume": 508332.0}, {"date": "2020-04-24", "close": 78.53, "volume": 522181.0}, {"date": "2020-04-27", "close": 82.03, "volume": 686119.0}, {"date": "2020-04-28", "close": 71.81, "volume": 3936370.0}, {"date": "2020-04-29", "close": 70.42, "volume": 1620503.0}, {"date": "2020-04-30", "close": 65.8, "volume": 2354410.0}, {"date": "2020-05-01", "close": 60.95, "volume": 2993727.0}, {"date": "2020-05-04", "close": 60.145, "volume": 2016882.0}, {"date": "2020-05-05", "close": 59.0, "volume": 1646359.0}, {"date": "2020-05-06", "close": 53.12, "volume": 2042209.0}, {"date": "2020-05-07", "close": 55.01, "volume": 1404394.0}, {"date": "2020-05-08", "close": 55.73, "volume": 1236785.0}, {"date": "2020-05-11", "close": 53.85, "volume": 1419610.0}, {"date": "2020-05-12", "close": 51.45, "volume": 1498399.0}, {"date": "2020-05-13", "close": 48.54, "volume": 1678576.0}, {"date": "2020-05-14", "close": 50.48, "volume": 1718564.0}, {"date": "2020-05-15", "close": 49.25, "volume": 2585735.0}, {"date": "2020-05-18", "close": 53.17, "volume": 1765556.0}, {"date": "2020-05-19", "close": 52.09, "volume": 1887251.0}, {"date": "2020-05-20", "close": 53.56, "volume": 1331828.0}, {"date": "2020-05-21", "close": 57.45, "volume": 2162148.0}, {"date": "2020-05-22", "close": 57.32, "volume": 1341849.0}, {"date": "2020-05-26", "close": 59.24, "volume": 1561554.0}, {"date": "2020-05-27", "close": 61.4, "volume": 2566798.0}, {"date": "2020-05-28", "close": 60.57, "volume": 1553600.0}, {"date": "2020-05-29", "close": 58.95, "volume": 1743566.0}, {"date": "2020-06-01", "close": 59.64, "volume": 1006990.0}, {"date": "2020-06-02", "close": 60.79, "volume": 873716.0}, {"date": "2020-06-03", "close": 63.87, "volume": 1437728.0}, {"date": "2020-06-04", "close": 64.63, "volume": 936080.0}, {"date": "2020-06-05", "close": 68.78, "volume": 1723021.0}, {"date": "2020-06-08", "close": 71.43, "volume": 1461203.0}, {"date": "2020-06-09", "close": 68.81, "volume": 1050992.0}, {"date": "2020-06-10", "close": 65.23, "volume": 1678478.0}, {"date": "2020-06-11", "close": 58.66, "volume": 1708593.0}, {"date": "2020-06-12", "close": 61.03, "volume": 1136797.0}, {"date": "2020-06-15", "close": 61.94, "volume": 1371874.0}, {"date": "2020-06-16", "close": 63.22, "volume": 1216539.0}, {"date": "2020-06-17", "close": 62.06, "volume": 1006312.0}, {"date": "2020-06-18", "close": 63.13, "volume": 1166593.0}, {"date": "2020-06-19", "close": 63.17, "volume": 6678379.0}, {"date": "2020-06-22", "close": 62.8, "volume": 1774586.0}, {"date": "2020-06-23", "close": 63.79, "volume": 1342085.0}, {"date": "2020-06-24", "close": 62.01, "volume": 1531659.0}, {"date": "2020-06-25", "close": 63.74, "volume": 1049496.0}, {"date": "2020-06-26", "close": 62.0, "volume": 1918092.0}, {"date": "2020-06-29", "close": 63.75, "volume": 1075712.0}, {"date": "2020-06-30", "close": 64.03, "volume": 1295562.0}, {"date": "2020-07-01", "close": 64.1, "volume": 1032487.0}, {"date": "2020-07-02", "close": 64.87, "volume": 1461000.0}, {"date": "2020-07-06", "close": 68.06, "volume": 2111664.0}, {"date": "2020-07-07", "close": 68.3, "volume": 2072694.0}, {"date": "2020-07-08", "close": 69.14, "volume": 1093112.0}, {"date": "2020-07-09", "close": 67.3, "volume": 1278097.0}, {"date": "2020-07-10", "close": 70.48, "volume": 1147366.0}, {"date": "2020-07-13", "close": 70.09, "volume": 1360651.0}, {"date": "2020-07-14", "close": 72.71, "volume": 1372926.0}, {"date": "2020-07-15", "close": 73.52, "volume": 1252459.0}, {"date": "2020-07-16", "close": 75.81, "volume": 1080766.0}, {"date": "2020-07-17", "close": 76.66, "volume": 1123491.0}, {"date": "2020-07-20", "close": 77.06, "volume": 1313791.0}, {"date": "2020-07-21", "close": 78.15, "volume": 1084394.0}, {"date": "2020-07-22", "close": 80.22, "volume": 1091949.0}, {"date": "2020-07-23", "close": 82.67, "volume": 1109018.0}, {"date": "2020-07-24", "close": 83.23, "volume": 1082579.0}, {"date": "2020-07-27", "close": 82.45, "volume": 965744.0}, {"date": "2020-07-28", "close": 83.4, "volume": 1474497.0}, {"date": "2020-07-29", "close": 83.44, "volume": 1269932.0}, {"date": "2020-07-30", "close": 79.81, "volume": 1112002.0}, {"date": "2020-07-31", "close": 77.93, "volume": 2517908.0}, {"date": "2020-08-03", "close": 78.4, "volume": 785983.0}, {"date": "2020-08-04", "close": 77.46, "volume": 764050.0}, {"date": "2020-08-05", "close": 79.56, "volume": 836831.0}, {"date": "2020-08-06", "close": 79.45, "volume": 485406.0}, {"date": "2020-08-07", "close": 81.67, "volume": 729074.0}, {"date": "2020-08-10", "close": 83.42, "volume": 679293.0}, {"date": "2020-08-11", "close": 83.12, "volume": 800759.0}, {"date": "2020-08-12", "close": 81.01, "volume": 1165727.0}, {"date": "2020-08-13", "close": 79.58, "volume": 981262.0}, {"date": "2020-08-14", "close": 80.11, "volume": 605423.0}, {"date": "2020-08-17", "close": 78.23, "volume": 558905.0}, {"date": "2020-08-18", "close": 78.98, "volume": 549538.0}, {"date": "2020-08-19", "close": 78.21, "volume": 450390.0}, {"date": "2020-08-20", "close": 77.98, "volume": 409770.0}, {"date": "2020-08-21", "close": 77.34, "volume": 385872.0}, {"date": "2020-08-24", "close": 79.52, "volume": 473812.0}, {"date": "2020-08-25", "close": 79.35, "volume": 396451.0}, {"date": "2020-08-26", "close": 78.5, "volume": 385892.0}, {"date": "2020-08-27", "close": 80.46, "volume": 406655.0}, {"date": "2020-08-28", "close": 80.39, "volume": 356579.0}, {"date": "2020-08-31", "close": 79.41, "volume": 585254.0}, {"date": "2020-09-01", "close": 80.0, "volume": 554340.0}, {"date": "2020-09-02", "close": 81.67, "volume": 579280.0}, {"date": "2020-09-03", "close": 80.59, "volume": 528386.0}, {"date": "2020-09-04", "close": 81.08, "volume": 631596.0}, {"date": "2020-09-08", "close": 79.15, "volume": 703434.0}, {"date": "2020-09-09", "close": 78.84, "volume": 786864.0}, {"date": "2020-09-10", "close": 77.23, "volume": 847947.0}, {"date": "2020-09-11", "close": 76.92, "volume": 682173.0}, {"date": "2020-09-14", "close": 77.67, "volume": 732950.0}, {"date": "2020-09-15", "close": 75.98, "volume": 497244.0}, {"date": "2020-09-16", "close": 77.2, "volume": 699905.0}, {"date": "2020-09-17", "close": 77.44, "volume": 840338.0}, {"date": "2020-09-18", "close": 78.01, "volume": 1741462.0}, {"date": "2020-09-21", "close": 75.44, "volume": 1155685.0}, {"date": "2020-09-22", "close": 75.88, "volume": 980542.0}, {"date": "2020-09-23", "close": 74.95, "volume": 1803261.0}, {"date": "2020-09-24", "close": 76.31, "volume": 600008.0}, {"date": "2020-09-25", "close": 76.87, "volume": 627639.0}, {"date": "2020-09-28", "close": 79.02, "volume": 792973.0}, {"date": "2020-09-29", "close": 77.89, "volume": 576374.0}, {"date": "2020-09-30", "close": 77.97, "volume": 787755.0}, {"date": "2020-10-01", "close": 76.49, "volume": 667713.0}, {"date": "2020-10-02", "close": 77.78, "volume": 499402.0}, {"date": "2020-10-05", "close": 82.03, "volume": 837254.0}, {"date": "2020-10-06", "close": 79.92, "volume": 735424.0}, {"date": "2020-10-07", "close": 79.44, "volume": 697350.0}, {"date": "2020-10-08", "close": 80.64, "volume": 423937.0}, {"date": "2020-10-09", "close": 79.69, "volume": 592571.0}, {"date": "2020-10-12", "close": 81.22, "volume": 492250.0}, {"date": "2020-10-13", "close": 79.15, "volume": 553236.0}, {"date": "2020-10-14", "close": 78.77, "volume": 385797.0}, {"date": "2020-10-15", "close": 78.82, "volume": 613149.0}, {"date": "2020-10-16", "close": 78.58, "volume": 539204.0}, {"date": "2020-10-19", "close": 77.67, "volume": 453096.0}, {"date": "2020-10-20", "close": 79.82, "volume": 560926.0}, {"date": "2020-10-21", "close": 84.29, "volume": 652753.0}, {"date": "2020-10-22", "close": 76.74, "volume": 1821969.0}, {"date": "2020-10-23", "close": 77.4, "volume": 1589505.0}, {"date": "2020-10-26", "close": 76.81, "volume": 1070609.0}, {"date": "2020-10-27", "close": 73.85, "volume": 1209427.0}, {"date": "2020-10-28", "close": 71.17, "volume": 1207782.0}, {"date": "2020-10-29", "close": 71.65, "volume": 840999.0}, {"date": "2020-10-30", "close": 70.74, "volume": 1306635.0}, {"date": "2020-11-02", "close": 72.22, "volume": 590539.0}, {"date": "2020-11-03", "close": 73.69, "volume": 666413.0}, {"date": "2020-11-04", "close": 72.29, "volume": 775766.0}, {"date": "2020-11-05", "close": 74.55, "volume": 476651.0}, {"date": "2020-11-06", "close": 74.25, "volume": 420268.0}, {"date": "2020-11-09", "close": 85.73, "volume": 1371936.0}, {"date": "2020-11-10", "close": 86.64, "volume": 994299.0}, {"date": "2020-11-11", "close": 84.52, "volume": 820294.0}, {"date": "2020-11-12", "close": 82.99, "volume": 577502.0}, {"date": "2020-11-13", "close": 78.78, "volume": 2530838.0}, {"date": "2020-11-16", "close": 79.84, "volume": 1315108.0}, {"date": "2020-11-17", "close": 79.705, "volume": 940188.0}, {"date": "2020-11-18", "close": 79.5, "volume": 573981.0}, {"date": "2020-11-19", "close": 78.35, "volume": 828966.0}, {"date": "2020-11-20", "close": 77.4, "volume": 825149.0}, {"date": "2020-11-23", "close": 77.63, "volume": 695079.0}, {"date": "2020-11-24", "close": 79.56, "volume": 861579.0}, {"date": "2020-11-25", "close": 78.53, "volume": 537710.0}, {"date": "2020-11-27", "close": 77.81, "volume": 370486.0}, {"date": "2020-11-30", "close": 76.35, "volume": 3184249.0}, {"date": "2020-12-01", "close": 80.0, "volume": 1108475.0}, {"date": "2020-12-02", "close": 79.93, "volume": 858923.0}, {"date": "2020-12-03", "close": 81.7, "volume": 860441.0}, {"date": "2020-12-04", "close": 82.96, "volume": 886455.0}, {"date": "2020-12-07", "close": 80.18, "volume": 520708.0}, {"date": "2020-12-08", "close": 81.26, "volume": 410019.0}, {"date": "2020-12-09", "close": 81.33, "volume": 494427.0}, {"date": "2020-12-10", "close": 80.97, "volume": 606539.0}, {"date": "2020-12-11", "close": 80.17, "volume": 551060.0}, {"date": "2020-12-14", "close": 79.61, "volume": 964286.0}, {"date": "2020-12-15", "close": 80.93, "volume": 816929.0}, {"date": "2020-12-16", "close": 82.04, "volume": 998350.0}, {"date": "2020-12-17", "close": 84.29, "volume": 912706.0}, {"date": "2020-12-18", "close": 83.04, "volume": 2524218.0}, {"date": "2020-12-21", "close": 84.05, "volume": 829305.0}, {"date": "2020-12-22", "close": 83.96, "volume": 5001198.0}, {"date": "2020-12-23", "close": 85.71, "volume": 1220902.0}, {"date": "2020-12-24", "close": 85.23, "volume": 226472.0}, {"date": "2020-12-28", "close": 87.37, "volume": 585563.0}, {"date": "2020-12-29", "close": 86.23, "volume": 727278.0}, {"date": "2020-12-30", "close": 86.46, "volume": 411644.0}, {"date": "2020-12-31", "close": 87.37, "volume": 446652.0}, {"date": "2021-01-04", "close": 84.5, "volume": 974674.0}, {"date": "2021-01-05", "close": 83.7, "volume": 574821.0}, {"date": "2021-01-06", "close": 87.64, "volume": 731692.0}, {"date": "2021-01-07", "close": 87.68, "volume": 650732.0}, {"date": "2021-01-08", "close": 87.78, "volume": 685995.0}, {"date": "2021-01-11", "close": 88.67, "volume": 600065.0}, {"date": "2021-01-12", "close": 92.47, "volume": 686726.0}, {"date": "2021-01-13", "close": 91.81, "volume": 847870.0}, {"date": "2021-01-14", "close": 93.49, "volume": 901963.0}, {"date": "2021-01-15", "close": 93.7, "volume": 909737.0}, {"date": "2021-01-19", "close": 93.77, "volume": 772146.0}, {"date": "2021-01-20", "close": 92.48, "volume": 528843.0}, {"date": "2021-01-21", "close": 88.28, "volume": 800263.0}, {"date": "2021-01-22", "close": 87.32, "volume": 1344628.0}, {"date": "2021-01-25", "close": 88.48, "volume": 983378.0}, {"date": "2021-01-26", "close": 86.78, "volume": 1382282.0}, {"date": "2021-01-27", "close": 84.25, "volume": 2367923.0}, {"date": "2021-01-28", "close": 85.63, "volume": 753478.0}, {"date": "2021-01-29", "close": 84.09, "volume": 1138636.0}, {"date": "2021-02-01", "close": 87.41, "volume": 808206.0}, {"date": "2021-02-02", "close": 87.11, "volume": 726400.0}, {"date": "2021-02-03", "close": 86.12, "volume": 464045.0}, {"date": "2021-02-04", "close": 87.34, "volume": 629629.0}, {"date": "2021-02-05", "close": 86.71, "volume": 495901.0}, {"date": "2021-02-08", "close": 87.66, "volume": 515859.0}, {"date": "2021-02-09", "close": 87.18, "volume": 1095956.0}, {"date": "2021-02-10", "close": 89.04, "volume": 758744.0}, {"date": "2021-02-11", "close": 91.37, "volume": 1330629.0}, {"date": "2021-02-12", "close": 92.42, "volume": 578258.0}, {"date": "2021-02-16", "close": 90.82, "volume": 2655521.0}, {"date": "2021-02-17", "close": 93.8, "volume": 684684.0}, {"date": "2021-02-18", "close": 94.68, "volume": 818532.0}, {"date": "2021-02-19", "close": 96.26, "volume": 661372.0}, {"date": "2021-02-22", "close": 96.98, "volume": 2411607.0}, {"date": "2021-02-23", "close": 98.41, "volume": 694887.0}, {"date": "2021-02-24", "close": 100.89, "volume": 625973.0}, {"date": "2021-02-25", "close": 98.77, "volume": 1020669.0}, {"date": "2021-02-26", "close": 97.87, "volume": 1100327.0}, {"date": "2021-03-01", "close": 101.16, "volume": 1057178.0}, {"date": "2021-03-02", "close": 99.98, "volume": 526981.0}, {"date": "2021-03-03", "close": 101.09, "volume": 982454.0}, {"date": "2021-03-04", "close": 99.87, "volume": 855831.0}, {"date": "2021-03-05", "close": 104.26, "volume": 667923.0}, {"date": "2021-03-08", "close": 107.02, "volume": 643617.0}, {"date": "2021-03-09", "close": 105.46, "volume": 657651.0}, {"date": "2021-03-10", "close": 106.25, "volume": 529309.0}, {"date": "2021-03-11", "close": 104.74, "volume": 578531.0}, {"date": "2021-03-12", "close": 107.61, "volume": 522140.0}, {"date": "2021-03-15", "close": 108.93, "volume": 740098.0}, {"date": "2021-03-16", "close": 106.41, "volume": 684819.0}, {"date": "2021-03-17", "close": 106.3, "volume": 820461.0}, {"date": "2021-03-18", "close": 107.79, "volume": 1252038.0}, {"date": "2021-03-19", "close": 107.0, "volume": 4507168.0}, {"date": "2021-03-22", "close": 105.86, "volume": 562090.0}, {"date": "2021-03-23", "close": 104.64, "volume": 650677.0}, {"date": "2021-03-24", "close": 104.62, "volume": 589044.0}, {"date": "2021-03-25", "close": 106.08, "volume": 526010.0}, {"date": "2021-03-26", "close": 105.79, "volume": 837668.0}, {"date": "2021-03-29", "close": 104.04, "volume": 850760.0}, {"date": "2021-03-30", "close": 105.08, "volume": 717473.0}, {"date": "2021-03-31", "close": 103.09, "volume": 691051.0}, {"date": "2021-04-01", "close": 104.14, "volume": 719881.0}, {"date": "2021-04-05", "close": 105.59, "volume": 698448.0}, {"date": "2021-04-06", "close": 105.95, "volume": 499426.0}, {"date": "2021-04-07", "close": 105.25, "volume": 487373.0}, {"date": "2021-04-08", "close": 104.52, "volume": 518167.0}, {"date": "2021-04-09", "close": 105.09, "volume": 902091.0}, {"date": "2021-04-12", "close": 106.47, "volume": 588649.0}, {"date": "2021-04-13", "close": 105.45, "volume": 663068.0}, {"date": "2021-04-14", "close": 106.0, "volume": 533558.0}, {"date": "2021-04-15", "close": 106.5, "volume": 643600.0}, {"date": "2021-04-16", "close": 106.41, "volume": 690480.0}, {"date": "2021-04-19", "close": 107.22, "volume": 623440.0}, {"date": "2021-04-20", "close": 106.97, "volume": 427556.0}, {"date": "2021-04-21", "close": 109.84, "volume": 729181.0}, {"date": "2021-04-22", "close": 108.84, "volume": 494564.0}, {"date": "2021-04-23", "close": 109.36, "volume": 528102.0}, {"date": "2021-04-26", "close": 109.02, "volume": 640622.0}, {"date": "2021-04-27", "close": 108.43, "volume": 726054.0}, {"date": "2021-04-28", "close": 106.76, "volume": 704652.0}, {"date": "2021-04-29", "close": 111.5, "volume": 1050066.0}, {"date": "2021-04-30", "close": 112.68, "volume": 1866500.0}, {"date": "2021-05-03", "close": 114.9, "volume": 944661.0}, {"date": "2021-05-04", "close": 116.3, "volume": 756424.0}, {"date": "2021-05-05", "close": 117.68, "volume": 883672.0}, {"date": "2021-05-06", "close": 119.72, "volume": 542195.0}, {"date": "2021-05-07", "close": 120.35, "volume": 864373.0}, {"date": "2021-05-10", "close": 120.7, "volume": 888751.0}, {"date": "2021-05-11", "close": 118.15, "volume": 689408.0}, {"date": "2021-05-12", "close": 116.96, "volume": 499118.0}, {"date": "2021-05-13", "close": 120.04, "volume": 559291.0}, {"date": "2021-05-14", "close": 120.96, "volume": 415745.0}, {"date": "2021-05-17", "close": 120.2, "volume": 326097.0}, {"date": "2021-05-18", "close": 119.24, "volume": 463039.0}, {"date": "2021-05-19", "close": 119.63, "volume": 780575.0}, {"date": "2021-05-20", "close": 121.17, "volume": 613246.0}, {"date": "2021-05-21", "close": 120.28, "volume": 515137.0}, {"date": "2021-05-24", "close": 120.93, "volume": 535910.0}, {"date": "2021-05-25", "close": 119.25, "volume": 516322.0}, {"date": "2021-05-26", "close": 118.89, "volume": 537168.0}, {"date": "2021-05-27", "close": 120.8, "volume": 954116.0}, {"date": "2021-05-28", "close": 121.71, "volume": 583929.0}, {"date": "2021-06-01", "close": 121.85, "volume": 527860.0}, {"date": "2021-06-02", "close": 122.19, "volume": 494221.0}, {"date": "2021-06-03", "close": 123.36, "volume": 652312.0}, {"date": "2021-06-04", "close": 124.22, "volume": 315835.0}, {"date": "2021-06-07", "close": 122.76, "volume": 334820.0}, {"date": "2021-06-08", "close": 123.41, "volume": 600187.0}, {"date": "2021-06-09", "close": 121.14, "volume": 740874.0}, {"date": "2021-06-10", "close": 121.55, "volume": 333379.0}, {"date": "2021-06-11", "close": 121.8, "volume": 271073.0}, {"date": "2021-06-14", "close": 120.48, "volume": 326808.0}, {"date": "2021-06-15", "close": 121.7, "volume": 458621.0}, {"date": "2021-06-16", "close": 120.28, "volume": 532993.0}, {"date": "2021-06-17", "close": 116.74, "volume": 411549.0}, {"date": "2021-06-18", "close": 113.82, "volume": 1419981.0}, {"date": "2021-06-21", "close": 116.86, "volume": 557579.0}, {"date": "2021-06-22", "close": 117.27, "volume": 449629.0}, {"date": "2021-06-23", "close": 116.79, "volume": 287408.0}, {"date": "2021-06-24", "close": 117.75, "volume": 409475.0}, {"date": "2021-06-25", "close": 119.08, "volume": 832839.0}, {"date": "2021-06-28", "close": 117.38, "volume": 744903.0}, {"date": "2021-06-29", "close": 116.36, "volume": 671921.0}, {"date": "2021-06-30", "close": 116.62, "volume": 616064.0}, {"date": "2021-07-01", "close": 117.92, "volume": 360178.0}, {"date": "2021-07-02", "close": 117.84, "volume": 293733.0}, {"date": "2021-07-06", "close": 116.38, "volume": 541521.0}, {"date": "2021-07-07", "close": 117.2, "volume": 384294.0}, {"date": "2021-07-08", "close": 113.76, "volume": 606262.0}, {"date": "2021-07-09", "close": 118.87, "volume": 778776.0}, {"date": "2021-07-12", "close": 119.81, "volume": 556637.0}, {"date": "2021-07-13", "close": 118.71, "volume": 482122.0}, {"date": "2021-07-14", "close": 118.0, "volume": 396257.0}, {"date": "2021-07-15", "close": 118.49, "volume": 388794.0}, {"date": "2021-07-16", "close": 118.53, "volume": 376178.0}, {"date": "2021-07-19", "close": 114.13, "volume": 469500.0}, {"date": "2021-07-20", "close": 117.17, "volume": 494908.0}, {"date": "2021-07-21", "close": 117.64, "volume": 323917.0}, {"date": "2021-07-22", "close": 115.02, "volume": 351170.0}, {"date": "2021-07-23", "close": 115.24, "volume": 405049.0}, {"date": "2021-07-26", "close": 116.77, "volume": 452201.0}, {"date": "2021-07-27", "close": 116.05, "volume": 552016.0}, {"date": "2021-07-28", "close": 113.7, "volume": 530770.0}, {"date": "2021-07-29", "close": 117.71, "volume": 852799.0}, {"date": "2021-07-30", "close": 117.88, "volume": 1181488.0}, {"date": "2021-08-02", "close": 119.11, "volume": 603508.0}, {"date": "2021-08-03", "close": 118.94, "volume": 380571.0}, {"date": "2021-08-04", "close": 115.9, "volume": 698504.0}, {"date": "2021-08-05", "close": 116.39, "volume": 542618.0}, {"date": "2021-08-06", "close": 119.29, "volume": 436899.0}, {"date": "2021-08-09", "close": 119.63, "volume": 276337.0}, {"date": "2021-08-10", "close": 120.4, "volume": 501527.0}, {"date": "2021-08-11", "close": 121.26, "volume": 361064.0}, {"date": "2021-08-12", "close": 121.84, "volume": 322283.0}, {"date": "2021-08-13", "close": 121.39, "volume": 343355.0}, {"date": "2021-08-16", "close": 122.06, "volume": 346194.0}, {"date": "2021-08-17", "close": 122.72, "volume": 328047.0}, {"date": "2021-08-18", "close": 121.13, "volume": 349975.0}, {"date": "2021-08-19", "close": 121.69, "volume": 371227.0}, {"date": "2021-08-20", "close": 123.31, "volume": 369984.0}, {"date": "2021-08-23", "close": 123.26, "volume": 313297.0}, {"date": "2021-08-24", "close": 123.14, "volume": 271783.0}, {"date": "2021-08-25", "close": 124.86, "volume": 452019.0}, {"date": "2021-08-26", "close": 122.58, "volume": 338496.0}, {"date": "2021-08-27", "close": 124.4, "volume": 336392.0}, {"date": "2021-08-30", "close": 122.95, "volume": 276062.0}, {"date": "2021-08-31", "close": 123.4, "volume": 521781.0}, {"date": "2021-09-01", "close": 122.18, "volume": 366547.0}, {"date": "2021-09-02", "close": 122.12, "volume": 342058.0}, {"date": "2021-09-03", "close": 121.08, "volume": 370361.0}, {"date": "2021-09-07", "close": 119.43, "volume": 357133.0}, {"date": "2021-09-08", "close": 120.24, "volume": 361235.0}, {"date": "2021-09-09", "close": 119.25, "volume": 410296.0}, {"date": "2021-09-10", "close": 117.38, "volume": 382881.0}, {"date": "2021-09-13", "close": 118.49, "volume": 362039.0}, {"date": "2021-09-14", "close": 117.44, "volume": 463208.0}, {"date": "2021-09-15", "close": 118.29, "volume": 494173.0}, {"date": "2021-09-16", "close": 117.89, "volume": 368865.0}, {"date": "2021-09-17", "close": 116.45, "volume": 1091852.0}, {"date": "2021-09-20", "close": 114.27, "volume": 599071.0}, {"date": "2021-09-21", "close": 113.75, "volume": 402762.0}, {"date": "2021-09-22", "close": 114.46, "volume": 359077.0}, {"date": "2021-09-23", "close": 116.11, "volume": 398417.0}, {"date": "2021-09-24", "close": 116.62, "volume": 252363.0}, {"date": "2021-09-27", "close": 118.48, "volume": 404029.0}, {"date": "2021-09-28", "close": 115.72, "volume": 498131.0}, {"date": "2021-09-29", "close": 116.35, "volume": 315047.0}, {"date": "2021-09-30", "close": 114.22, "volume": 758595.0}, {"date": "2021-10-01", "close": 114.79, "volume": 481335.0}, {"date": "2021-10-04", "close": 113.32, "volume": 673789.0}, {"date": "2021-10-05", "close": 115.5, "volume": 528663.0}, {"date": "2021-10-06", "close": 116.47, "volume": 338603.0}, {"date": "2021-10-07", "close": 118.87, "volume": 385721.0}, {"date": "2021-10-08", "close": 120.09, "volume": 427405.0}, {"date": "2021-10-11", "close": 118.76, "volume": 336157.0}, {"date": "2021-10-12", "close": 118.08, "volume": 310816.0}, {"date": "2021-10-13", "close": 116.99, "volume": 355328.0}, {"date": "2021-10-14", "close": 118.52, "volume": 479936.0}, {"date": "2021-10-15", "close": 118.94, "volume": 356494.0}, {"date": "2021-10-18", "close": 116.96, "volume": 316512.0}, {"date": "2021-10-19", "close": 117.82, "volume": 303375.0}, {"date": "2021-10-20", "close": 119.78, "volume": 365815.0}, {"date": "2021-10-21", "close": 119.78, "volume": 308149.0}, {"date": "2021-10-22", "close": 122.19, "volume": 395531.0}, {"date": "2021-10-25", "close": 123.44, "volume": 476404.0}, {"date": "2021-10-26", "close": 123.05, "volume": 477675.0}, {"date": "2021-10-27", "close": 121.19, "volume": 633019.0}, {"date": "2021-10-28", "close": 126.18, "volume": 708624.0}, {"date": "2021-10-29", "close": 121.44, "volume": 927540.0}, {"date": "2021-11-01", "close": 120.49, "volume": 596406.0}, {"date": "2021-11-02", "close": 123.57, "volume": 580207.0}, {"date": "2021-11-03", "close": 124.68, "volume": 507527.0}, {"date": "2021-11-04", "close": 124.18, "volume": 480364.0}, {"date": "2021-11-05", "close": 126.09, "volume": 432888.0}, {"date": "2021-11-08", "close": 124.41, "volume": 608537.0}, {"date": "2021-11-09", "close": 124.16, "volume": 290505.0}, {"date": "2021-11-10", "close": 123.55, "volume": 377920.0}, {"date": "2021-11-11", "close": 122.78, "volume": 234449.0}, {"date": "2021-11-12", "close": 122.13, "volume": 419563.0}, {"date": "2021-11-15", "close": 121.48, "volume": 378791.0}, {"date": "2021-11-16", "close": 120.64, "volume": 406568.0}, {"date": "2021-11-17", "close": 118.75, "volume": 438197.0}, {"date": "2021-11-18", "close": 118.7, "volume": 339840.0}, {"date": "2021-11-19", "close": 118.81, "volume": 414415.0}, {"date": "2021-11-22", "close": 119.87, "volume": 634531.0}, {"date": "2021-11-23", "close": 120.94, "volume": 417782.0}, {"date": "2021-11-24", "close": 119.82, "volume": 481469.0}, {"date": "2021-11-26", "close": 117.27, "volume": 609683.0}, {"date": "2021-11-29", "close": 118.46, "volume": 632782.0}, {"date": "2021-11-30", "close": 113.9, "volume": 1653768.0}, {"date": "2021-12-01", "close": 112.85, "volume": 639113.0}, {"date": "2021-12-02", "close": 117.72, "volume": 727199.0}, {"date": "2021-12-03", "close": 115.88, "volume": 476467.0}, {"date": "2021-12-06", "close": 116.29, "volume": 694302.0}, {"date": "2021-12-07", "close": 117.76, "volume": 498265.0}, {"date": "2021-12-08", "close": 117.21, "volume": 455499.0}, {"date": "2021-12-09", "close": 115.14, "volume": 576349.0}, {"date": "2021-12-10", "close": 116.38, "volume": 406873.0}, {"date": "2021-12-13", "close": 114.37, "volume": 483495.0}, {"date": "2021-12-14", "close": 115.89, "volume": 535357.0}, {"date": "2021-12-15", "close": 115.81, "volume": 398790.0}, {"date": "2021-12-16", "close": 117.28, "volume": 480212.0}, {"date": "2021-12-17", "close": 113.0, "volume": 1671488.0}, {"date": "2021-12-20", "close": 110.01, "volume": 666320.0}, {"date": "2021-12-21", "close": 111.54, "volume": 547237.0}, {"date": "2021-12-22", "close": 112.44, "volume": 504139.0}, {"date": "2021-12-23", "close": 112.34, "volume": 400028.0}, {"date": "2021-12-27", "close": 114.12, "volume": 328964.0}, {"date": "2021-12-28", "close": 114.83, "volume": 329191.0}, {"date": "2021-12-29", "close": 115.02, "volume": 208708.0}, {"date": "2021-12-30", "close": 113.67, "volume": 337923.0}, {"date": "2021-12-31", "close": 113.93, "volume": 414774.0}, {"date": "2022-01-03", "close": 113.11, "volume": 403781.0}, {"date": "2022-01-04", "close": 115.74, "volume": 570570.0}, {"date": "2022-01-05", "close": 114.11, "volume": 469718.0}, {"date": "2022-01-06", "close": 116.22, "volume": 533054.0}, {"date": "2022-01-07", "close": 118.64, "volume": 871992.0}, {"date": "2022-01-10", "close": 118.25, "volume": 774997.0}, {"date": "2022-01-11", "close": 119.48, "volume": 536844.0}, {"date": "2022-01-12", "close": 118.88, "volume": 515604.0}, {"date": "2022-01-13", "close": 120.99, "volume": 691637.0}, {"date": "2022-01-14", "close": 119.54, "volume": 541900.0}, {"date": "2022-01-18", "close": 117.37, "volume": 491943.0}, {"date": "2022-01-19", "close": 114.97, "volume": 432080.0}, {"date": "2022-01-20", "close": 115.78, "volume": 627146.0}, {"date": "2022-01-21", "close": 114.46, "volume": 727921.0}, {"date": "2022-01-24", "close": 117.17, "volume": 820915.0}, {"date": "2022-01-25", "close": 115.09, "volume": 595689.0}, {"date": "2022-01-26", "close": 114.98, "volume": 693051.0}, {"date": "2022-01-27", "close": 113.47, "volume": 706669.0}, {"date": "2022-01-28", "close": 117.43, "volume": 664624.0}, {"date": "2022-01-31", "close": 117.83, "volume": 984935.0}, {"date": "2022-02-01", "close": 118.32, "volume": 586152.0}, {"date": "2022-02-02", "close": 120.94, "volume": 658379.0}, {"date": "2022-02-03", "close": 120.49, "volume": 696041.0}, {"date": "2022-02-04", "close": 121.69, "volume": 619795.0}, {"date": "2022-02-07", "close": 121.32, "volume": 466049.0}, {"date": "2022-02-08", "close": 123.16, "volume": 710099.0}, {"date": "2022-02-09", "close": 123.14, "volume": 517084.0}, {"date": "2022-02-10", "close": 122.54, "volume": 941509.0}, {"date": "2022-02-11", "close": 121.14, "volume": 894322.0}, {"date": "2022-02-14", "close": 119.48, "volume": 1051117.0}, {"date": "2022-02-15", "close": 120.69, "volume": 876164.0}, {"date": "2022-02-16", "close": 128.14, "volume": 1377911.0}, {"date": "2022-02-17", "close": 126.25, "volume": 963437.0}, {"date": "2022-02-18", "close": 125.58, "volume": 743920.0}, {"date": "2022-02-22", "close": 123.94, "volume": 745465.0}, {"date": "2022-02-23", "close": 122.44, "volume": 594354.0}, {"date": "2022-02-24", "close": 119.42, "volume": 1085746.0}, {"date": "2022-02-25", "close": 124.94, "volume": 702305.0}, {"date": "2022-02-28", "close": 122.79, "volume": 680059.0}, {"date": "2022-03-01", "close": 120.05, "volume": 755982.0}, {"date": "2022-03-02", "close": 123.39, "volume": 642340.0}, {"date": "2022-03-03", "close": 124.36, "volume": 510866.0}, {"date": "2022-03-04", "close": 123.2, "volume": 556653.0}, {"date": "2022-03-07", "close": 119.73, "volume": 879860.0}, {"date": "2022-03-08", "close": 119.32, "volume": 712245.0}, {"date": "2022-03-09", "close": 121.36, "volume": 639273.0}, {"date": "2022-03-10", "close": 122.16, "volume": 467473.0}, {"date": "2022-03-11", "close": 121.69, "volume": 524423.0}, {"date": "2022-03-14", "close": 128.04, "volume": 1372616.0}, {"date": "2022-03-15", "close": 130.72, "volume": 674227.0}, {"date": "2022-03-16", "close": 130.5, "volume": 753371.0}, {"date": "2022-03-17", "close": 132.27, "volume": 650053.0}, {"date": "2022-03-18", "close": 127.94, "volume": 3549021.0}, {"date": "2022-03-21", "close": 131.11, "volume": 724012.0}, {"date": "2022-03-22", "close": 131.69, "volume": 603600.0}, {"date": "2022-03-23", "close": 131.74, "volume": 721466.0}, {"date": "2022-03-24", "close": 134.82, "volume": 620431.0}, {"date": "2022-03-25", "close": 136.89, "volume": 455397.0}, {"date": "2022-03-28", "close": 135.77, "volume": 471794.0}, {"date": "2022-03-29", "close": 136.56, "volume": 373562.0}, {"date": "2022-03-30", "close": 138.15, "volume": 454791.0}, {"date": "2022-03-31", "close": 135.96, "volume": 729303.0}, {"date": "2022-04-01", "close": 138.07, "volume": 620148.0}, {"date": "2022-04-04", "close": 135.13, "volume": 429207.0}, {"date": "2022-04-05", "close": 135.28, "volume": 417706.0}, {"date": "2022-04-06", "close": 137.37, "volume": 729246.0}, {"date": "2022-04-07", "close": 136.99, "volume": 538445.0}, {"date": "2022-04-08", "close": 137.89, "volume": 540060.0}, {"date": "2022-04-11", "close": 136.48, "volume": 468396.0}, {"date": "2022-04-12", "close": 136.84, "volume": 457777.0}, {"date": "2022-04-13", "close": 137.84, "volume": 380186.0}, {"date": "2022-04-14", "close": 138.19, "volume": 358484.0}, {"date": "2022-04-18", "close": 138.59, "volume": 387228.0}, {"date": "2022-04-19", "close": 138.84, "volume": 545065.0}, {"date": "2022-04-20", "close": 141.25, "volume": 553361.0}, {"date": "2022-04-21", "close": 140.28, "volume": 419269.0}, {"date": "2022-04-22", "close": 136.66, "volume": 464274.0}, {"date": "2022-04-25", "close": 136.08, "volume": 824453.0}, {"date": "2022-04-26", "close": 134.03, "volume": 672698.0}, {"date": "2022-04-27", "close": 135.01, "volume": 591386.0}, {"date": "2022-04-28", "close": 136.0, "volume": 670800.0}, {"date": "2022-04-29", "close": 122.66, "volume": 2466000.0}, {"date": "2022-05-02", "close": 120.75, "volume": 1090597.0}, {"date": "2022-05-03", "close": 122.17, "volume": 768664.0}, {"date": "2022-05-04", "close": 127.34, "volume": 744197.0}, {"date": "2022-05-05", "close": 125.85, "volume": 691126.0}, {"date": "2022-05-06", "close": 126.46, "volume": 533840.0}, {"date": "2022-05-09", "close": 125.02, "volume": 737881.0}, {"date": "2022-05-10", "close": 125.0, "volume": 864964.0}, {"date": "2022-05-11", "close": 125.15, "volume": 599192.0}, {"date": "2022-05-12", "close": 124.82, "volume": 884006.0}, {"date": "2022-05-13", "close": 126.23, "volume": 506294.0}, {"date": "2022-05-16", "close": 126.11, "volume": 438807.0}, {"date": "2022-05-17", "close": 126.97, "volume": 469337.0}, {"date": "2022-05-18", "close": 124.81, "volume": 425269.0}, {"date": "2022-05-19", "close": 122.67, "volume": 670321.0}, {"date": "2022-05-20", "close": 121.98, "volume": 813845.0}, {"date": "2022-05-23", "close": 125.34, "volume": 555925.0}, {"date": "2022-05-24", "close": 125.09, "volume": 641205.0}, {"date": "2022-05-25", "close": 124.44, "volume": 567541.0}, {"date": "2022-05-26", "close": 127.06, "volume": 371285.0}, {"date": "2022-05-27", "close": 128.42, "volume": 282460.0}, {"date": "2022-05-31", "close": 127.86, "volume": 634677.0}, {"date": "2022-06-01", "close": 126.11, "volume": 374017.0}, {"date": "2022-06-02", "close": 127.35, "volume": 250410.0}, {"date": "2022-06-03", "close": 126.34, "volume": 255031.0}, {"date": "2022-06-06", "close": 128.12, "volume": 328176.0}, {"date": "2022-06-07", "close": 128.34, "volume": 324853.0}, {"date": "2022-06-08", "close": 126.51, "volume": 232095.0}, {"date": "2022-06-09", "close": 123.42, "volume": 263030.0}, {"date": "2022-06-10", "close": 119.9, "volume": 575111.0}, {"date": "2022-06-13", "close": 116.33, "volume": 589037.0}, {"date": "2022-06-14", "close": 116.42, "volume": 531075.0}, {"date": "2022-06-15", "close": 117.52, "volume": 548063.0}, {"date": "2022-06-16", "close": 112.7, "volume": 710534.0}, {"date": "2022-06-17", "close": 113.97, "volume": 1383793.0}, {"date": "2022-06-21", "close": 115.55, "volume": 640786.0}, {"date": "2022-06-22", "close": 115.72, "volume": 523435.0}, {"date": "2022-06-23", "close": 113.58, "volume": 687444.0}, {"date": "2022-06-24", "close": 116.5, "volume": 1721043.0}, {"date": "2022-06-27", "close": 117.18, "volume": 564377.0}, {"date": "2022-06-28", "close": 117.64, "volume": 462908.0}, {"date": "2022-06-29", "close": 117.9, "volume": 529417.0}, {"date": "2022-06-30", "close": 118.98, "volume": 685227.0}, {"date": "2022-07-01", "close": 120.36, "volume": 527534.0}, {"date": "2022-07-05", "close": 119.06, "volume": 646786.0}, {"date": "2022-07-06", "close": 119.81, "volume": 526265.0}, {"date": "2022-07-07", "close": 119.16, "volume": 569981.0}, {"date": "2022-07-08", "close": 118.64, "volume": 755668.0}, {"date": "2022-07-11", "close": 117.76, "volume": 881245.0}, {"date": "2022-07-12", "close": 116.83, "volume": 928894.0}, {"date": "2022-07-13", "close": 115.81, "volume": 808291.0}, {"date": "2022-07-14", "close": 111.12, "volume": 1100185.0}, {"date": "2022-07-15", "close": 112.38, "volume": 4352072.0}, {"date": "2022-07-18", "close": 108.96, "volume": 734281.0}, {"date": "2022-07-19", "close": 111.71, "volume": 621737.0}, {"date": "2022-07-20", "close": 110.88, "volume": 580499.0}, {"date": "2022-07-21", "close": 110.71, "volume": 474628.0}, {"date": "2022-07-22", "close": 110.83, "volume": 436509.0}, {"date": "2022-07-25", "close": 112.55, "volume": 472938.0}, {"date": "2022-07-26", "close": 113.62, "volume": 659758.0}, {"date": "2022-07-27", "close": 113.46, "volume": 766532.0}, {"date": "2022-07-28", "close": 97.68, "volume": 2368724.0}, {"date": "2022-07-29", "close": 97.34, "volume": 2575635.0}, {"date": "2022-08-01", "close": 94.89, "volume": 1229344.0}, {"date": "2022-08-02", "close": 94.61, "volume": 1306977.0}, {"date": "2022-08-03", "close": 96.7, "volume": 905039.0}, {"date": "2022-08-04", "close": 95.5, "volume": 811783.0}, {"date": "2022-08-05", "close": 97.26, "volume": 830462.0}, {"date": "2022-08-08", "close": 98.34, "volume": 810335.0}, {"date": "2022-08-09", "close": 98.84, "volume": 821723.0}, {"date": "2022-08-10", "close": 100.04, "volume": 910657.0}, {"date": "2022-08-11", "close": 102.76, "volume": 911335.0}, {"date": "2022-08-12", "close": 104.33, "volume": 685908.0}, {"date": "2022-08-15", "close": 104.5, "volume": 571196.0}, {"date": "2022-08-16", "close": 105.33, "volume": 761606.0}, {"date": "2022-08-17", "close": 106.45, "volume": 700880.0}, {"date": "2022-08-18", "close": 106.17, "volume": 623084.0}, {"date": "2022-08-19", "close": 103.88, "volume": 631681.0}, {"date": "2022-08-22", "close": 101.62, "volume": 603908.0}, {"date": "2022-08-23", "close": 101.16, "volume": 392324.0}, {"date": "2022-08-24", "close": 101.3, "volume": 314641.0}, {"date": "2022-08-25", "close": 102.92, "volume": 345356.0}, {"date": "2022-08-26", "close": 100.83, "volume": 495980.0}, {"date": "2022-08-29", "close": 100.22, "volume": 485039.0}, {"date": "2022-08-30", "close": 98.54, "volume": 671098.0}, {"date": "2022-08-31", "close": 96.96, "volume": 801609.0}, {"date": "2022-09-01", "close": 97.72, "volume": 553132.0}, {"date": "2022-09-02", "close": 96.82, "volume": 531916.0}, {"date": "2022-09-06", "close": 97.22, "volume": 765367.0}, {"date": "2022-09-07", "close": 99.03, "volume": 483221.0}, {"date": "2022-09-08", "close": 99.68, "volume": 604431.0}, {"date": "2022-09-09", "close": 100.69, "volume": 726145.0}, {"date": "2022-09-12", "close": 102.62, "volume": 832901.0}, {"date": "2022-09-13", "close": 99.38, "volume": 822177.0}, {"date": "2022-09-14", "close": 100.2, "volume": 758526.0}, {"date": "2022-09-15", "close": 99.8, "volume": 779919.0}, {"date": "2022-09-16", "close": 97.41, "volume": 3941673.0}, {"date": "2022-09-19", "close": 99.16, "volume": 723761.0}, {"date": "2022-09-20", "close": 97.03, "volume": 840674.0}, {"date": "2022-09-21", "close": 94.5, "volume": 443954.0}, {"date": "2022-09-22", "close": 92.99, "volume": 899735.0}, {"date": "2022-09-23", "close": 92.0, "volume": 812768.0}, {"date": "2022-09-26", "close": 90.26, "volume": 629439.0}, {"date": "2022-09-27", "close": 90.74, "volume": 684966.0}, {"date": "2022-09-28", "close": 92.48, "volume": 621726.0}, {"date": "2022-09-29", "close": 91.85, "volume": 669666.0}, {"date": "2022-09-30", "close": 89.57, "volume": 917974.0}, {"date": "2022-10-03", "close": 93.26, "volume": 1022961.0}, {"date": "2022-10-04", "close": 96.19, "volume": 681744.0}, {"date": "2022-10-05", "close": 96.64, "volume": 608214.0}, {"date": "2022-10-06", "close": 95.57, "volume": 862001.0}, {"date": "2022-10-07", "close": 93.94, "volume": 884660.0}, {"date": "2022-10-10", "close": 95.75, "volume": 409463.0}, {"date": "2022-10-11", "close": 96.56, "volume": 739631.0}, {"date": "2022-10-12", "close": 97.1, "volume": 876882.0}, {"date": "2022-10-13", "close": 101.4, "volume": 812083.0}, {"date": "2022-10-14", "close": 99.05, "volume": 839094.0}, {"date": "2022-10-17", "close": 100.29, "volume": 762698.0}, {"date": "2022-10-18", "close": 101.59, "volume": 756328.0}, {"date": "2022-10-19", "close": 101.04, "volume": 626716.0}, {"date": "2022-10-20", "close": 97.75, "volume": 825101.0}, {"date": "2022-10-21", "close": 99.24, "volume": 3051385.0}, {"date": "2022-10-24", "close": 99.66, "volume": 1046004.0}, {"date": "2022-10-25", "close": 98.95, "volume": 791945.0}, {"date": "2022-10-26", "close": 98.1, "volume": 1030872.0}, {"date": "2022-10-27", "close": 98.81, "volume": 673772.0}, {"date": "2022-10-28", "close": 102.49, "volume": 635887.0}, {"date": "2022-10-31", "close": 103.32, "volume": 1907365.0}, {"date": "2022-11-01", "close": 99.22, "volume": 1103944.0}, {"date": "2022-11-02", "close": 99.05, "volume": 914429.0}, {"date": "2022-11-03", "close": 97.0, "volume": 630611.0}, {"date": "2022-11-04", "close": 99.79, "volume": 514869.0}, {"date": "2022-11-07", "close": 102.43, "volume": 667202.0}, {"date": "2022-11-08", "close": 103.15, "volume": 682250.0}, {"date": "2022-11-09", "close": 101.49, "volume": 408359.0}, {"date": "2022-11-10", "close": 107.55, "volume": 989566.0}, {"date": "2022-11-11", "close": 110.09, "volume": 1042282.0}, {"date": "2022-11-14", "close": 108.93, "volume": 977620.0}, {"date": "2022-11-15", "close": 106.39, "volume": 547305.0}, {"date": "2022-11-16", "close": 105.86, "volume": 581546.0}, {"date": "2022-11-17", "close": 105.64, "volume": 322830.0}, {"date": "2022-11-18", "close": 106.86, "volume": 401840.0}, {"date": "2022-11-21", "close": 106.83, "volume": 535686.0}, {"date": "2022-11-22", "close": 108.04, "volume": 383444.0}, {"date": "2022-11-23", "close": 108.8, "volume": 364878.0}, {"date": "2022-11-25", "close": 109.83, "volume": 173172.0}, {"date": "2022-11-28", "close": 107.39, "volume": 444749.0}, {"date": "2022-11-29", "close": 108.13, "volume": 401732.0}, {"date": "2022-11-30", "close": 110.96, "volume": 955854.0}, {"date": "2022-12-01", "close": 111.12, "volume": 594582.0}, {"date": "2022-12-02", "close": 110.41, "volume": 360807.0}, {"date": "2022-12-05", "close": 107.87, "volume": 370041.0}, {"date": "2022-12-06", "close": 106.94, "volume": 466615.0}, {"date": "2022-12-07", "close": 104.8, "volume": 519295.0}, {"date": "2022-12-08", "close": 106.21, "volume": 464700.0}, {"date": "2022-12-09", "close": 105.91, "volume": 463068.0}, {"date": "2022-12-12", "close": 107.37, "volume": 525387.0}, {"date": "2022-12-13", "close": 107.59, "volume": 648487.0}, {"date": "2022-12-14", "close": 106.41, "volume": 615470.0}, {"date": "2022-12-15", "close": 103.66, "volume": 496624.0}, {"date": "2022-12-16", "close": 102.22, "volume": 2362891.0}, {"date": "2022-12-19", "close": 100.94, "volume": 603764.0}, {"date": "2022-12-20", "close": 102.31, "volume": 481058.0}, {"date": "2022-12-21", "close": 104.55, "volume": 404298.0}, {"date": "2022-12-22", "close": 103.75, "volume": 321861.0}, {"date": "2022-12-23", "close": 104.46, "volume": 216450.0}, {"date": "2022-12-27", "close": 104.44, "volume": 246361.0}, {"date": "2022-12-28", "close": 102.71, "volume": 284388.0}, {"date": "2022-12-29", "close": 104.16, "volume": 383597.0}, {"date": "2022-12-30", "close": 102.39, "volume": 394800.0}, {"date": "2023-01-03", "close": 104.01, "volume": 526464.0}, {"date": "2023-01-04", "close": 106.35, "volume": 440459.0}, {"date": "2023-01-05", "close": 106.67, "volume": 575883.0}, {"date": "2023-01-06", "close": 109.74, "volume": 476378.0}, {"date": "2023-01-09", "close": 108.69, "volume": 621928.0}, {"date": "2023-01-10", "close": 110.51, "volume": 456847.0}, {"date": "2023-01-11", "close": 109.89, "volume": 457538.0}, {"date": "2023-01-12", "close": 107.93, "volume": 475472.0}, {"date": "2023-01-13", "close": 108.75, "volume": 317287.0}, {"date": "2023-01-17", "close": 106.19, "volume": 573661.0}, {"date": "2023-01-18", "close": 104.4, "volume": 355387.0}, {"date": "2023-01-19", "close": 101.15, "volume": 678106.0}, {"date": "2023-01-20", "close": 102.73, "volume": 570478.0}, {"date": "2023-01-23", "close": 105.19, "volume": 416710.0}, {"date": "2023-01-24", "close": 105.5, "volume": 340895.0}, {"date": "2023-01-25", "close": 105.17, "volume": 379729.0}, {"date": "2023-01-26", "close": 105.79, "volume": 391503.0}, {"date": "2023-01-27", "close": 105.44, "volume": 392816.0}, {"date": "2023-01-30", "close": 111.52, "volume": 1347076.0}, {"date": "2023-01-31", "close": 113.15, "volume": 1313188.0}, {"date": "2023-02-01", "close": 114.31, "volume": 697170.0}, {"date": "2023-02-02", "close": 115.41, "volume": 679538.0}, {"date": "2023-02-03", "close": 115.11, "volume": 682856.0}, {"date": "2023-02-06", "close": 115.28, "volume": 616101.0}, {"date": "2023-02-07", "close": 127.62, "volume": 1424920.0}, {"date": "2023-02-08", "close": 127.69, "volume": 1021041.0}, {"date": "2023-02-09", "close": 126.25, "volume": 1123025.0}, {"date": "2023-02-10", "close": 125.17, "volume": 635018.0}, {"date": "2023-02-13", "close": 127.11, "volume": 496025.0}, {"date": "2023-02-14", "close": 125.78, "volume": 509260.0}, {"date": "2023-02-15", "close": 126.72, "volume": 423180.0}, {"date": "2023-02-16", "close": 125.89, "volume": 484765.0}, {"date": "2023-02-17", "close": 127.03, "volume": 498189.0}, {"date": "2023-02-21", "close": 124.86, "volume": 573724.0}, {"date": "2023-02-22", "close": 124.71, "volume": 534526.0}, {"date": "2023-02-23", "close": 122.97, "volume": 439999.0}, {"date": "2023-02-24", "close": 121.45, "volume": 517565.0}, {"date": "2023-02-27", "close": 120.98, "volume": 520058.0}, {"date": "2023-02-28", "close": 120.7, "volume": 938251.0}, {"date": "2023-03-01", "close": 119.92, "volume": 647553.0}, {"date": "2023-03-02", "close": 119.55, "volume": 412447.0}, {"date": "2023-03-03", "close": 121.06, "volume": 501385.0}, {"date": "2023-03-06", "close": 120.93, "volume": 630061.0}, {"date": "2023-03-07", "close": 117.84, "volume": 562357.0}, {"date": "2023-03-08", "close": 117.0, "volume": 648360.0}, {"date": "2023-03-09", "close": 114.91, "volume": 657043.0}, {"date": "2023-03-10", "close": 112.57, "volume": 960791.0}, {"date": "2023-03-13", "close": 108.76, "volume": 1574985.0}, {"date": "2023-03-14", "close": 111.12, "volume": 1405265.0}, {"date": "2023-03-15", "close": 107.51, "volume": 1725448.0}, {"date": "2023-03-16", "close": 110.87, "volume": 1302199.0}, {"date": "2023-03-17", "close": 104.91, "volume": 7773392.0}, {"date": "2023-03-20", "close": 110.41, "volume": 1135730.0}, {"date": "2023-03-21", "close": 111.27, "volume": 705161.0}, {"date": "2023-03-22", "close": 107.73, "volume": 573410.0}, {"date": "2023-03-23", "close": 105.98, "volume": 475831.0}, {"date": "2023-03-24", "close": 106.6, "volume": 574507.0}, {"date": "2023-03-27", "close": 108.39, "volume": 621139.0}, {"date": "2023-03-28", "close": 108.03, "volume": 428604.0}, {"date": "2023-03-29", "close": 110.73, "volume": 509921.0}, {"date": "2023-03-30", "close": 110.36, "volume": 395260.0}, {"date": "2023-03-31", "close": 112.08, "volume": 636480.0}, {"date": "2023-04-03", "close": 112.43, "volume": 812023.0}, {"date": "2023-04-04", "close": 110.85, "volume": 385690.0}, {"date": "2023-04-05", "close": 111.28, "volume": 629831.0}, {"date": "2023-04-06", "close": 111.85, "volume": 575769.0}, {"date": "2023-04-10", "close": 111.31, "volume": 373054.0}, {"date": "2023-04-11", "close": 110.99, "volume": 341023.0}, {"date": "2023-04-12", "close": 110.43, "volume": 336040.0}, {"date": "2023-04-13", "close": 110.55, "volume": 465148.0}, {"date": "2023-04-14", "close": 106.74, "volume": 762736.0}, {"date": "2023-04-17", "close": 107.52, "volume": 924232.0}, {"date": "2023-04-18", "close": 107.84, "volume": 635778.0}, {"date": "2023-04-19", "close": 108.32, "volume": 421842.0}, {"date": "2023-04-20", "close": 106.92, "volume": 553520.0}, {"date": "2023-04-21", "close": 105.78, "volume": 431536.0}, {"date": "2023-04-24", "close": 105.56, "volume": 309430.0}, {"date": "2023-04-25", "close": 103.55, "volume": 510477.0}, {"date": "2023-04-26", "close": 101.8, "volume": 735278.0}, {"date": "2023-04-27", "close": 103.61, "volume": 652415.0}, {"date": "2023-04-28", "close": 106.44, "volume": 1086523.0}, {"date": "2023-05-01", "close": 105.33, "volume": 613306.0}, {"date": "2023-05-02", "close": 103.64, "volume": 652327.0}, {"date": "2023-05-03", "close": 104.44, "volume": 618536.0}, {"date": "2023-05-04", "close": 104.01, "volume": 539861.0}, {"date": "2023-05-05", "close": 105.24, "volume": 593264.0}, {"date": "2023-05-08", "close": 106.0, "volume": 438753.0}, {"date": "2023-05-09", "close": 105.52, "volume": 322521.0}, {"date": "2023-05-10", "close": 104.5, "volume": 321552.0}, {"date": "2023-05-11", "close": 103.95, "volume": 549428.0}, {"date": "2023-05-12", "close": 103.57, "volume": 334107.0}, {"date": "2023-05-15", "close": 104.01, "volume": 373979.0}, {"date": "2023-05-16", "close": 101.82, "volume": 322075.0}, {"date": "2023-05-17", "close": 102.69, "volume": 373153.0}, {"date": "2023-05-18", "close": 105.73, "volume": 578562.0}, {"date": "2023-05-19", "close": 104.96, "volume": 574948.0}, {"date": "2023-05-22", "close": 104.43, "volume": 348390.0}, {"date": "2023-05-23", "close": 102.71, "volume": 355039.0}, {"date": "2023-05-24", "close": 100.43, "volume": 412936.0}, {"date": "2023-05-25", "close": 98.49, "volume": 427468.0}, {"date": "2023-05-26", "close": 98.32, "volume": 351264.0}, {"date": "2023-05-30", "close": 98.88, "volume": 519855.0}, {"date": "2023-05-31", "close": 96.5, "volume": 1299314.0}, {"date": "2023-06-01", "close": 97.15, "volume": 593836.0}, {"date": "2023-06-02", "close": 100.58, "volume": 654916.0}, {"date": "2023-06-05", "close": 100.57, "volume": 542168.0}, {"date": "2023-06-06", "close": 101.16, "volume": 429022.0}, {"date": "2023-06-07", "close": 102.82, "volume": 546653.0}, {"date": "2023-06-08", "close": 101.68, "volume": 674246.0}, {"date": "2023-06-09", "close": 101.93, "volume": 462209.0}, {"date": "2023-06-12", "close": 103.05, "volume": 547462.0}, {"date": "2023-06-13", "close": 102.92, "volume": 477373.0}, {"date": "2023-06-14", "close": 99.97, "volume": 667469.0}, {"date": "2023-06-15", "close": 100.4, "volume": 535900.0}, {"date": "2023-06-16", "close": 100.9, "volume": 1949069.0}, {"date": "2023-06-20", "close": 98.93, "volume": 763365.0}, {"date": "2023-06-21", "close": 97.99, "volume": 524609.0}, {"date": "2023-06-22", "close": 97.43, "volume": 788482.0}, {"date": "2023-06-23", "close": 95.71, "volume": 1286540.0}, {"date": "2023-06-26", "close": 96.73, "volume": 828088.0}, {"date": "2023-06-27", "close": 97.18, "volume": 719217.0}, {"date": "2023-06-28", "close": 95.55, "volume": 532791.0}, {"date": "2023-06-29", "close": 96.64, "volume": 589203.0}, {"date": "2023-06-30", "close": 97.32, "volume": 659502.0}, {"date": "2023-07-03", "close": 98.32, "volume": 377195.0}, {"date": "2023-07-05", "close": 96.99, "volume": 388412.0}, {"date": "2023-07-06", "close": 97.24, "volume": 805858.0}, {"date": "2023-07-07", "close": 98.17, "volume": 845866.0}, {"date": "2023-07-10", "close": 97.4, "volume": 642217.0}, {"date": "2023-07-11", "close": 99.6, "volume": 763365.0}, {"date": "2023-07-12", "close": 99.82, "volume": 710650.0}, {"date": "2023-07-13", "close": 99.68, "volume": 536629.0}, {"date": "2023-07-14", "close": 97.89, "volume": 599548.0}, {"date": "2023-07-17", "close": 98.36, "volume": 495883.0}, {"date": "2023-07-18", "close": 99.73, "volume": 627339.0}, {"date": "2023-07-19", "close": 99.99, "volume": 569241.0}, {"date": "2023-07-20", "close": 102.56, "volume": 813712.0}, {"date": "2023-07-21", "close": 102.56, "volume": 678622.0}, {"date": "2023-07-24", "close": 102.74, "volume": 572136.0}, {"date": "2023-07-25", "close": 101.7, "volume": 524408.0}, {"date": "2023-07-26", "close": 103.62, "volume": 755990.0}, {"date": "2023-07-27", "close": 102.62, "volume": 847995.0}, {"date": "2023-07-28", "close": 109.65, "volume": 1636480.0}, {"date": "2023-07-31", "close": 107.58, "volume": 2007048.0}, {"date": "2023-08-01", "close": 108.41, "volume": 1027247.0}, {"date": "2023-08-02", "close": 109.39, "volume": 809789.0}, {"date": "2023-08-03", "close": 109.39, "volume": 698998.0}, {"date": "2023-08-04", "close": 109.0, "volume": 554831.0}, {"date": "2023-08-07", "close": 109.72, "volume": 555646.0}, {"date": "2023-08-08", "close": 108.48, "volume": 844163.0}, {"date": "2023-08-09", "close": 108.61, "volume": 832377.0}, {"date": "2023-08-10", "close": 107.54, "volume": 583631.0}, {"date": "2023-08-11", "close": 107.56, "volume": 556814.0}, {"date": "2023-08-14", "close": 106.86, "volume": 530484.0}, {"date": "2023-08-15", "close": 105.63, "volume": 497599.0}, {"date": "2023-08-16", "close": 105.67, "volume": 394097.0}, {"date": "2023-08-17", "close": 105.13, "volume": 503556.0}, {"date": "2023-08-18", "close": 103.87, "volume": 554319.0}, {"date": "2023-08-21", "close": 103.82, "volume": 504994.0}, {"date": "2023-08-22", "close": 103.22, "volume": 546804.0}, {"date": "2023-08-23", "close": 104.35, "volume": 531520.0}, {"date": "2023-08-24", "close": 104.02, "volume": 466437.0}, {"date": "2023-08-25", "close": 104.22, "volume": 399562.0}, {"date": "2023-08-28", "close": 104.42, "volume": 366125.0}, {"date": "2023-08-29", "close": 104.86, "volume": 510208.0}, {"date": "2023-08-30", "close": 106.19, "volume": 631369.0}, {"date": "2023-08-31", "close": 105.79, "volume": 642343.0}, {"date": "2023-09-01", "close": 106.48, "volume": 468759.0}, {"date": "2023-09-05", "close": 105.06, "volume": 524630.0}, {"date": "2023-09-06", "close": 104.52, "volume": 521001.0}, {"date": "2023-09-07", "close": 104.76, "volume": 505468.0}, {"date": "2023-09-08", "close": 105.0, "volume": 567145.0}, {"date": "2023-09-11", "close": 105.91, "volume": 449898.0}, {"date": "2023-09-12", "close": 107.19, "volume": 748078.0}, {"date": "2023-09-13", "close": 106.43, "volume": 435819.0}, {"date": "2023-09-14", "close": 108.44, "volume": 667183.0}, {"date": "2023-09-15", "close": 107.19, "volume": 1120305.0}, {"date": "2023-09-18", "close": 108.44, "volume": 608148.0}, {"date": "2023-09-19", "close": 109.06, "volume": 551411.0}, {"date": "2023-09-20", "close": 109.52, "volume": 672696.0}, {"date": "2023-09-21", "close": 107.44, "volume": 660398.0}, {"date": "2023-09-22", "close": 107.01, "volume": 566118.0}, {"date": "2023-09-25", "close": 106.64, "volume": 499393.0}, {"date": "2023-09-26", "close": 105.2, "volume": 1237113.0}, {"date": "2023-09-27", "close": 104.7, "volume": 499391.0}, {"date": "2023-09-28", "close": 103.7, "volume": 634144.0}, {"date": "2023-09-29", "close": 102.29, "volume": 622496.0}, {"date": "2023-10-02", "close": 100.06, "volume": 754923.0}, {"date": "2023-10-03", "close": 99.78, "volume": 548827.0}, {"date": "2023-10-04", "close": 100.88, "volume": 690118.0}, {"date": "2023-10-05", "close": 101.34, "volume": 672274.0}, {"date": "2023-10-06", "close": 100.26, "volume": 953012.0}, {"date": "2023-10-09", "close": 102.3, "volume": 690301.0}, {"date": "2023-10-10", "close": 101.39, "volume": 749593.0}, {"date": "2023-10-11", "close": 102.27, "volume": 568937.0}, {"date": "2023-10-12", "close": 101.35, "volume": 525661.0}, {"date": "2023-10-13", "close": 101.8, "volume": 552790.0}, {"date": "2023-10-16", "close": 103.1, "volume": 659297.0}, {"date": "2023-10-17", "close": 104.05, "volume": 677919.0}, {"date": "2023-10-18", "close": 102.54, "volume": 632876.0}, {"date": "2023-10-19", "close": 100.92, "volume": 677507.0}, {"date": "2023-10-20", "close": 98.63, "volume": 739467.0}, {"date": "2023-10-23", "close": 98.2, "volume": 584724.0}, {"date": "2023-10-24", "close": 99.82, "volume": 465955.0}, {"date": "2023-10-25", "close": 98.39, "volume": 1481272.0}, {"date": "2023-10-26", "close": 99.68, "volume": 1207747.0}, {"date": "2023-10-27", "close": 97.58, "volume": 1453478.0}, {"date": "2023-10-30", "close": 100.3, "volume": 1153698.0}, {"date": "2023-10-31", "close": 99.67, "volume": 1523157.0}, {"date": "2023-11-01", "close": 101.93, "volume": 727458.0}, {"date": "2023-11-02", "close": 99.89, "volume": 770918.0}, {"date": "2023-11-03", "close": 100.88, "volume": 672821.0}, {"date": "2023-11-06", "close": 100.11, "volume": 454563.0}, {"date": "2023-11-07", "close": 100.63, "volume": 477733.0}, {"date": "2023-11-08", "close": 99.84, "volume": 265299.0}, {"date": "2023-11-09", "close": 99.09, "volume": 419648.0}, {"date": "2023-11-10", "close": 99.73, "volume": 482192.0}, {"date": "2023-11-13", "close": 99.18, "volume": 464573.0}, {"date": "2023-11-14", "close": 102.2, "volume": 625374.0}, {"date": "2023-11-15", "close": 101.38, "volume": 512038.0}, {"date": "2023-11-16", "close": 101.08, "volume": 519448.0}, {"date": "2023-11-17", "close": 100.89, "volume": 613974.0}, {"date": "2023-11-20", "close": 100.78, "volume": 592609.0}, {"date": "2023-11-21", "close": 101.57, "volume": 418112.0}, {"date": "2023-11-22", "close": 102.04, "volume": 280069.0}, {"date": "2023-11-24", "close": 102.68, "volume": 178254.0}, {"date": "2023-11-27", "close": 102.5, "volume": 334929.0}, {"date": "2023-11-28", "close": 100.69, "volume": 685258.0}, {"date": "2023-11-29", "close": 100.66, "volume": 582431.0}, {"date": "2023-11-30", "close": 102.79, "volume": 713893.0}, {"date": "2023-12-01", "close": 102.65, "volume": 473854.0}, {"date": "2023-12-04", "close": 103.77, "volume": 596409.0}, {"date": "2023-12-05", "close": 103.17, "volume": 489353.0}, {"date": "2023-12-06", "close": 101.54, "volume": 444859.0}, {"date": "2023-12-07", "close": 102.61, "volume": 657555.0}, {"date": "2023-12-08", "close": 102.8, "volume": 478243.0}, {"date": "2023-12-11", "close": 103.91, "volume": 1488203.0}, {"date": "2023-12-12", "close": 104.63, "volume": 636910.0}, {"date": "2023-12-13", "close": 105.98, "volume": 924457.0}, {"date": "2023-12-14", "close": 104.94, "volume": 942225.0}, {"date": "2023-12-15", "close": 102.48, "volume": 1798182.0}, {"date": "2023-12-18", "close": 101.94, "volume": 735450.0}, {"date": "2023-12-19", "close": 102.33, "volume": 881305.0}, {"date": "2023-12-20", "close": 100.98, "volume": 604779.0}, {"date": "2023-12-21", "close": 101.85, "volume": 508238.0}, {"date": "2023-12-22", "close": 101.85, "volume": 344734.0}, {"date": "2023-12-26", "close": 102.55, "volume": 297452.0}, {"date": "2023-12-27", "close": 102.75, "volume": 370282.0}, {"date": "2023-12-28", "close": 103.39, "volume": 268668.0}, {"date": "2023-12-29", "close": 103.46, "volume": 656740.0}, {"date": "2024-01-02", "close": 105.88, "volume": 899937.0}, {"date": "2024-01-03", "close": 105.24, "volume": 624782.0}, {"date": "2024-01-04", "close": 106.6, "volume": 712600.0}, {"date": "2024-01-05", "close": 107.36, "volume": 475600.0}, {"date": "2024-01-08", "close": 107.49, "volume": 643370.0}, {"date": "2024-01-09", "close": 106.51, "volume": 438220.0}, {"date": "2024-01-10", "close": 107.42, "volume": 505846.0}, {"date": "2024-01-11", "close": 108.27, "volume": 656798.0}, {"date": "2024-01-12", "close": 107.37, "volume": 914195.0}, {"date": "2024-01-16", "close": 107.29, "volume": 616029.0}, {"date": "2024-01-17", "close": 107.3, "volume": 455241.0}, {"date": "2024-01-18", "close": 108.27, "volume": 464104.0}, {"date": "2024-01-19", "close": 111.29, "volume": 858271.0}, {"date": "2024-01-22", "close": 111.95, "volume": 508937.0}, {"date": "2024-01-23", "close": 111.75, "volume": 1032682.0}, {"date": "2024-01-24", "close": 112.95, "volume": 604100.0}, {"date": "2024-01-25", "close": 112.3, "volume": 619113.0}, {"date": "2024-01-26", "close": 112.21, "volume": 414558.0}, {"date": "2024-01-29", "close": 111.93, "volume": 704953.0}, {"date": "2024-01-30", "close": 112.03, "volume": 509882.0}, {"date": "2024-01-31", "close": 110.8, "volume": 1547062.0}, {"date": "2024-02-01", "close": 110.57, "volume": 761492.0}, {"date": "2024-02-02", "close": 112.22, "volume": 780720.0}, {"date": "2024-02-05", "close": 111.77, "volume": 660557.0}, {"date": "2024-02-06", "close": 112.1, "volume": 786803.0}, {"date": "2024-02-07", "close": 107.03, "volume": 1701542.0}, {"date": "2024-02-08", "close": 107.6, "volume": 939690.0}, {"date": "2024-02-09", "close": 108.89, "volume": 647224.0}, {"date": "2024-02-12", "close": 110.53, "volume": 787677.0}, {"date": "2024-02-13", "close": 109.62, "volume": 798035.0}, {"date": "2024-02-14", "close": 110.94, "volume": 665450.0}, {"date": "2024-02-15", "close": 112.41, "volume": 711087.0}, {"date": "2024-02-16", "close": 111.86, "volume": 685277.0}, {"date": "2024-02-20", "close": 110.94, "volume": 448467.0}, {"date": "2024-02-21", "close": 111.25, "volume": 898072.0}, {"date": "2024-02-22", "close": 112.11, "volume": 624017.0}, {"date": "2024-02-23", "close": 112.81, "volume": 741791.0}, {"date": "2024-02-26", "close": 112.24, "volume": 482519.0}, {"date": "2024-02-27", "close": 113.32, "volume": 485376.0}, {"date": "2024-02-28", "close": 113.7, "volume": 861332.0}, {"date": "2024-02-29", "close": 114.0, "volume": 1266531.0}, {"date": "2024-03-01", "close": 113.54, "volume": 540951.0}, {"date": "2024-03-04", "close": 112.42, "volume": 847335.0}, {"date": "2024-03-05", "close": 111.96, "volume": 593938.0}, {"date": "2024-03-06", "close": 117.79, "volume": 2247941.0}, {"date": "2024-03-07", "close": 117.23, "volume": 1327966.0}, {"date": "2024-03-08", "close": 117.29, "volume": 765549.0}, {"date": "2024-03-11", "close": 117.38, "volume": 878409.0}, {"date": "2024-03-12", "close": 118.34, "volume": 877513.0}, {"date": "2024-03-13", "close": 118.91, "volume": 674388.0}, {"date": "2024-03-14", "close": 119.81, "volume": 1093524.0}, {"date": "2024-03-15", "close": 119.9, "volume": 10787300.0}, {"date": "2024-03-18", "close": 118.22, "volume": 958093.0}, {"date": "2024-03-19", "close": 117.87, "volume": 889448.0}, {"date": "2024-03-20", "close": 118.6, "volume": 483191.0}, {"date": "2024-03-21", "close": 118.84, "volume": 492201.0}, {"date": "2024-03-22", "close": 117.42, "volume": 727340.0}, {"date": "2024-03-25", "close": 120.76, "volume": 971514.0}, {"date": "2024-03-26", "close": 120.28, "volume": 773828.0}, {"date": "2024-03-27", "close": 123.29, "volume": 807442.0}, {"date": "2024-03-28", "close": 124.17, "volume": 762681.0}, {"date": "2024-04-01", "close": 122.17, "volume": 663206.0}, {"date": "2024-04-02", "close": 121.65, "volume": 693509.0}, {"date": "2024-04-03", "close": 121.29, "volume": 486107.0}, {"date": "2024-04-04", "close": 120.28, "volume": 419960.0}, {"date": "2024-04-05", "close": 121.52, "volume": 424039.0}, {"date": "2024-04-08", "close": 121.9, "volume": 517951.0}, {"date": "2024-04-09", "close": 119.88, "volume": 394459.0}, {"date": "2024-04-10", "close": 120.84, "volume": 573737.0}, {"date": "2024-04-11", "close": 119.17, "volume": 527347.0}, {"date": "2024-04-12", "close": 118.62, "volume": 464551.0}, {"date": "2024-04-15", "close": 116.8, "volume": 830205.0}, {"date": "2024-04-16", "close": 117.07, "volume": 529890.0}, {"date": "2024-04-17", "close": 115.3, "volume": 876043.0}, {"date": "2024-04-18", "close": 117.52, "volume": 808157.0}, {"date": "2024-04-19", "close": 119.95, "volume": 808530.0}, {"date": "2024-04-22", "close": 120.96, "volume": 484473.0}, {"date": "2024-04-23", "close": 120.83, "volume": 528535.0}, {"date": "2024-04-24", "close": 119.92, "volume": 601915.0}, {"date": "2024-04-25", "close": 118.44, "volume": 717138.0}, {"date": "2024-04-26", "close": 110.88, "volume": 2184563.0}, {"date": "2024-04-29", "close": 113.55, "volume": 1372447.0}, {"date": "2024-04-30", "close": 115.69, "volume": 1289782.0}, {"date": "2024-05-01", "close": 117.3, "volume": 1039428.0}, {"date": "2024-05-02", "close": 116.16, "volume": 883037.0}, {"date": "2024-05-03", "close": 116.94, "volume": 593865.0}, {"date": "2024-05-06", "close": 117.38, "volume": 378703.0}, {"date": "2024-05-07", "close": 117.2, "volume": 411409.0}, {"date": "2024-05-08", "close": 117.44, "volume": 399267.0}, {"date": "2024-05-09", "close": 118.31, "volume": 403924.0}, {"date": "2024-05-10", "close": 118.87, "volume": 331292.0}, {"date": "2024-05-13", "close": 118.33, "volume": 300205.0}, {"date": "2024-05-14", "close": 118.21, "volume": 330765.0}, {"date": "2024-05-15", "close": 117.29, "volume": 312783.0}, {"date": "2024-05-16", "close": 118.52, "volume": 578044.0}, {"date": "2024-05-17", "close": 120.06, "volume": 463504.0}, {"date": "2024-05-20", "close": 117.95, "volume": 625232.0}, {"date": "2024-05-21", "close": 118.59, "volume": 418852.0}, {"date": "2024-05-22", "close": 118.82, "volume": 545994.0}, {"date": "2024-05-23", "close": 117.11, "volume": 398412.0}, {"date": "2024-05-24", "close": 117.68, "volume": 529860.0}, {"date": "2024-05-28", "close": 115.74, "volume": 574496.0}, {"date": "2024-05-29", "close": 114.66, "volume": 537020.0}, {"date": "2024-05-30", "close": 116.2, "volume": 734979.0}, {"date": "2024-05-31", "close": 117.58, "volume": 944911.0}, {"date": "2024-06-03", "close": 116.35, "volume": 405443.0}, {"date": "2024-06-04", "close": 114.84, "volume": 703201.0}, {"date": "2024-06-05", "close": 114.62, "volume": 425586.0}, {"date": "2024-06-06", "close": 114.91, "volume": 361054.0}, {"date": "2024-06-07", "close": 115.97, "volume": 327758.0}, {"date": "2024-06-10", "close": 115.26, "volume": 410662.0}, {"date": "2024-06-11", "close": 113.9, "volume": 689413.0}, {"date": "2024-06-12", "close": 113.69, "volume": 530771.0}, {"date": "2024-06-13", "close": 113.66, "volume": 521244.0}, {"date": "2024-06-14", "close": 112.27, "volume": 670762.0}, {"date": "2024-06-17", "close": 113.81, "volume": 444512.0}, {"date": "2024-06-18", "close": 113.67, "volume": 525007.0}, {"date": "2024-06-20", "close": 115.4, "volume": 1063562.0}, {"date": "2024-06-21", "close": 115.21, "volume": 1199841.0}, {"date": "2024-06-24", "close": 116.61, "volume": 547723.0}, {"date": "2024-06-25", "close": 115.82, "volume": 597831.0}, {"date": "2024-06-26", "close": 114.94, "volume": 666349.0}, {"date": "2024-06-27", "close": 116.68, "volume": 427236.0}, {"date": "2024-06-28", "close": 118.1, "volume": 1867590.0}, {"date": "2024-07-01", "close": 119.19, "volume": 736226.0}, {"date": "2024-07-02", "close": 118.85, "volume": 879472.0}, {"date": "2024-07-03", "close": 116.72, "volume": 485607.0}, {"date": "2024-07-05", "close": 115.7, "volume": 1034832.0}, {"date": "2024-07-08", "close": 116.68, "volume": 390728.0}, {"date": "2024-07-09", "close": 116.93, "volume": 524854.0}, {"date": "2024-07-10", "close": 119.1, "volume": 701192.0}, {"date": "2024-07-11", "close": 121.41, "volume": 1180595.0}, {"date": "2024-07-12", "close": 122.34, "volume": 662556.0}, {"date": "2024-07-15", "close": 123.26, "volume": 729994.0}, {"date": "2024-07-16", "close": 125.13, "volume": 626315.0}, {"date": "2024-07-17", "close": 127.17, "volume": 816154.0}, {"date": "2024-07-18", "close": 126.01, "volume": 571800.0}, {"date": "2024-07-19", "close": 121.03, "volume": 989434.0}, {"date": "2024-07-22", "close": 120.39, "volume": 625703.0}, {"date": "2024-07-23", "close": 121.2, "volume": 696435.0}, {"date": "2024-07-24", "close": 120.03, "volume": 754932.0}, {"date": "2024-07-25", "close": 120.3, "volume": 780752.0}, {"date": "2024-07-26", "close": 123.96, "volume": 889459.0}, {"date": "2024-07-29", "close": 126.45, "volume": 651018.0}, {"date": "2024-07-30", "close": 130.18, "volume": 1073599.0}, {"date": "2024-07-31", "close": 130.62, "volume": 1438468.0}, {"date": "2024-08-01", "close": 129.94, "volume": 1713583.0}, {"date": "2024-08-02", "close": 130.35, "volume": 1138385.0}, {"date": "2024-08-05", "close": 125.82, "volume": 892371.0}, {"date": "2024-08-06", "close": 126.78, "volume": 606626.0}, {"date": "2024-08-07", "close": 126.27, "volume": 651035.0}, {"date": "2024-08-08", "close": 127.36, "volume": 367415.0}, {"date": "2024-08-09", "close": 128.18, "volume": 296725.0}, {"date": "2024-08-12", "close": 126.86, "volume": 275438.0}, {"date": "2024-08-13", "close": 128.47, "volume": 411959.0}, {"date": "2024-08-14", "close": 130.07, "volume": 553943.0}, {"date": "2024-08-15", "close": 129.87, "volume": 433422.0}, {"date": "2024-08-16", "close": 131.12, "volume": 515003.0}, {"date": "2024-08-19", "close": 131.32, "volume": 216824.0}, {"date": "2024-08-20", "close": 130.66, "volume": 258556.0}, {"date": "2024-08-21", "close": 131.04, "volume": 236701.0}, {"date": "2024-08-22", "close": 131.97, "volume": 352978.0}, {"date": "2024-08-23", "close": 132.81, "volume": 200361.0}, {"date": "2024-08-26", "close": 132.56, "volume": 224768.0}, {"date": "2024-08-27", "close": 133.6, "volume": 339549.0}, {"date": "2024-08-28", "close": 134.82, "volume": 456635.0}, {"date": "2024-08-29", "close": 135.61, "volume": 372041.0}, {"date": "2024-08-30", "close": 137.03, "volume": 726397.0}, {"date": "2024-09-03", "close": 137.57, "volume": 528571.0}, {"date": "2024-09-04", "close": 138.2, "volume": 578829.0}, {"date": "2024-09-05", "close": 136.34, "volume": 465980.0}, {"date": "2024-09-06", "close": 135.39, "volume": 468423.0}, {"date": "2024-09-09", "close": 137.47, "volume": 840626.0}, {"date": "2024-09-10", "close": 137.44, "volume": 327716.0}, {"date": "2024-09-11", "close": 133.97, "volume": 597737.0}, {"date": "2024-09-12", "close": 135.12, "volume": 305245.0}, {"date": "2024-09-13", "close": 135.82, "volume": 315221.0}, {"date": "2024-09-16", "close": 137.18, "volume": 626184.0}, {"date": "2024-09-17", "close": 136.17, "volume": 761518.0}, {"date": "2024-09-18", "close": 136.3, "volume": 434819.0}, {"date": "2024-09-19", "close": 135.77, "volume": 384413.0}, {"date": "2024-09-20", "close": 134.63, "volume": 1523029.0}, {"date": "2024-09-23", "close": 136.23, "volume": 383298.0}, {"date": "2024-09-24", "close": 136.19, "volume": 291227.0}, {"date": "2024-09-25", "close": 135.22, "volume": 443480.0}, {"date": "2024-09-26", "close": 134.96, "volume": 412867.0}, {"date": "2024-09-27", "close": 135.64, "volume": 364625.0}, {"date": "2024-09-30", "close": 136.12, "volume": 601725.0}, {"date": "2024-10-01", "close": 137.28, "volume": 515925.0}, {"date": "2024-10-02", "close": 136.7, "volume": 279686.0}, {"date": "2024-10-03", "close": 135.74, "volume": 240699.0}, {"date": "2024-10-04", "close": 138.72, "volume": 432250.0}, {"date": "2024-10-07", "close": 132.86, "volume": 561710.0}, {"date": "2024-10-08", "close": 133.88, "volume": 498201.0}, {"date": "2024-10-09", "close": 134.69, "volume": 392234.0}, {"date": "2024-10-10", "close": 135.01, "volume": 480920.0}, {"date": "2024-10-11", "close": 136.39, "volume": 489132.0}, {"date": "2024-10-14", "close": 136.88, "volume": 427730.0}, {"date": "2024-10-15", "close": 136.8, "volume": 515346.0}, {"date": "2024-10-16", "close": 138.22, "volume": 587994.0}, {"date": "2024-10-17", "close": 141.3, "volume": 1007687.0}, {"date": "2024-10-18", "close": 141.4, "volume": 625616.0}, {"date": "2024-10-21", "close": 140.17, "volume": 452101.0}, {"date": "2024-10-22", "close": 138.6, "volume": 428273.0}, {"date": "2024-10-23", "close": 138.88, "volume": 373615.0}, {"date": "2024-10-24", "close": 138.24, "volume": 616562.0}, {"date": "2024-10-25", "close": 141.25, "volume": 857205.0}, {"date": "2024-10-28", "close": 144.49, "volume": 866618.0}, {"date": "2024-10-29", "close": 142.0, "volume": 670607.0}, {"date": "2024-10-30", "close": 143.44, "volume": 543559.0}, {"date": "2024-10-31", "close": 140.83, "volume": 1067872.0}, {"date": "2024-11-01", "close": 140.65, "volume": 393565.0}, {"date": "2024-11-04", "close": 138.19, "volume": 551086.0}, {"date": "2024-11-05", "close": 140.37, "volume": 484026.0}, {"date": "2024-11-06", "close": 149.68, "volume": 868245.0}, {"date": "2024-11-07", "close": 147.12, "volume": 489543.0}, {"date": "2024-11-08", "close": 148.69, "volume": 412717.0}, {"date": "2024-11-11", "close": 151.17, "volume": 411960.0}, {"date": "2024-11-12", "close": 151.18, "volume": 358875.0}, {"date": "2024-11-13", "close": 150.78, "volume": 371668.0}, {"date": "2024-11-14", "close": 149.55, "volume": 639248.0}, {"date": "2024-11-15", "close": 151.78, "volume": 760217.0}, {"date": "2024-11-18", "close": 152.13, "volume": 420190.0}, {"date": "2024-11-19", "close": 150.58, "volume": 320260.0}, {"date": "2024-11-20", "close": 151.62, "volume": 403406.0}, {"date": "2024-11-21", "close": 154.85, "volume": 478106.0}, {"date": "2024-11-22", "close": 156.47, "volume": 391555.0}, {"date": "2024-11-25", "close": 159.42, "volume": 876391.0}, {"date": "2024-11-26", "close": 159.61, "volume": 468786.0}, {"date": "2024-11-27", "close": 160.16, "volume": 456877.0}, {"date": "2024-11-29", "close": 159.83, "volume": 361209.0}, {"date": "2024-12-02", "close": 157.58, "volume": 548739.0}, {"date": "2024-12-03", "close": 156.49, "volume": 473390.0}, {"date": "2024-12-04", "close": 156.3, "volume": 338466.0}, {"date": "2024-12-05", "close": 157.16, "volume": 531606.0}, {"date": "2024-12-06", "close": 156.03, "volume": 332210.0}, {"date": "2024-12-09", "close": 153.65, "volume": 362192.0}, {"date": "2024-12-10", "close": 149.83, "volume": 975422.0}, {"date": "2024-12-11", "close": 151.68, "volume": 578598.0}, {"date": "2024-12-12", "close": 152.16, "volume": 490818.0}, {"date": "2024-12-13", "close": 152.22, "volume": 455678.0}, {"date": "2024-12-16", "close": 152.29, "volume": 818902.0}, {"date": "2024-12-17", "close": 147.8, "volume": 760654.0}, {"date": "2024-12-18", "close": 143.0, "volume": 861429.0}, {"date": "2024-12-19", "close": 142.23, "volume": 680608.0}, {"date": "2024-12-20", "close": 144.57, "volume": 2881186.0}, {"date": "2024-12-23", "close": 142.9, "volume": 664613.0}, {"date": "2024-12-24", "close": 145.27, "volume": 274313.0}, {"date": "2024-12-26", "close": 145.31, "volume": 315743.0}, {"date": "2024-12-27", "close": 144.05, "volume": 386923.0}, {"date": "2024-12-30", "close": 143.14, "volume": 430522.0}, {"date": "2024-12-31", "close": 143.7, "volume": 329500.0}, {"date": "2025-01-02", "close": 142.48, "volume": 534591.0}, {"date": "2025-01-03", "close": 142.1, "volume": 465815.0}, {"date": "2025-01-06", "close": 141.75, "volume": 596886.0}, {"date": "2025-01-07", "close": 142.31, "volume": 483682.0}, {"date": "2025-01-08", "close": 141.71, "volume": 700619.0}, {"date": "2025-01-10", "close": 135.58, "volume": 1151816.0}, {"date": "2025-01-13", "close": 135.92, "volume": 582181.0}, {"date": "2025-01-14", "close": 139.49, "volume": 614738.0}, {"date": "2025-01-15", "close": 141.24, "volume": 679850.0}, {"date": "2025-01-16", "close": 142.91, "volume": 434770.0}, {"date": "2025-01-17", "close": 140.66, "volume": 607825.0}, {"date": "2025-01-21", "close": 140.13, "volume": 823654.0}, {"date": "2025-01-22", "close": 138.01, "volume": 775350.0}, {"date": "2025-01-23", "close": 136.07, "volume": 771755.0}, {"date": "2025-01-24", "close": 137.24, "volume": 392548.0}, {"date": "2025-01-27", "close": 140.89, "volume": 612112.0}, {"date": "2025-01-28", "close": 139.42, "volume": 509847.0}, {"date": "2025-01-29", "close": 138.27, "volume": 668593.0}, {"date": "2025-01-30", "close": 139.04, "volume": 571542.0}, {"date": "2025-01-31", "close": 137.05, "volume": 1757292.0}, {"date": "2025-02-03", "close": 136.93, "volume": 1003109.0}, {"date": "2025-02-04", "close": 135.63, "volume": 762205.0}, {"date": "2025-02-05", "close": 136.77, "volume": 666770.0}, {"date": "2025-02-06", "close": 137.91, "volume": 764588.0}, {"date": "2025-02-07", "close": 136.96, "volume": 632355.0}, {"date": "2025-02-10", "close": 135.62, "volume": 833626.0}, {"date": "2025-02-11", "close": 139.43, "volume": 1374158.0}, {"date": "2025-02-12", "close": 133.67, "volume": 940804.0}, {"date": "2025-02-13", "close": 137.19, "volume": 1121572.0}, {"date": "2025-02-14", "close": 136.97, "volume": 948657.0}, {"date": "2025-02-18", "close": 136.61, "volume": 939194.0}, {"date": "2025-02-19", "close": 136.43, "volume": 641723.0}, {"date": "2025-02-20", "close": 135.77, "volume": 603478.0}, {"date": "2025-02-21", "close": 135.14, "volume": 468571.0}, {"date": "2025-02-24", "close": 137.13, "volume": 640113.0}, {"date": "2025-02-25", "close": 139.94, "volume": 853575.0}, {"date": "2025-02-26", "close": 140.18, "volume": 673108.0}, {"date": "2025-02-27", "close": 144.55, "volume": 707269.0}, {"date": "2025-02-28", "close": 147.81, "volume": 961617.0}, {"date": "2025-03-03", "close": 147.48, "volume": 751914.0}, {"date": "2025-03-04", "close": 143.26, "volume": 964020.0}, {"date": "2025-03-05", "close": 143.18, "volume": 618138.0}, {"date": "2025-03-06", "close": 140.77, "volume": 820965.0}, {"date": "2025-03-07", "close": 139.96, "volume": 654689.0}, {"date": "2025-03-10", "close": 138.46, "volume": 640974.0}, {"date": "2025-03-11", "close": 140.13, "volume": 925607.0}, {"date": "2025-03-12", "close": 139.96, "volume": 1168338.0}, {"date": "2025-03-13", "close": 141.99, "volume": 1489848.0}, {"date": "2025-03-14", "close": 145.39, "volume": 1238608.0}, {"date": "2025-03-17", "close": 147.22, "volume": 833800.0}, {"date": "2025-03-18", "close": 145.88, "volume": 1156574.0}, {"date": "2025-03-19", "close": 147.68, "volume": 754079.0}, {"date": "2025-03-20", "close": 146.22, "volume": 845363.0}, {"date": "2025-03-21", "close": 145.62, "volume": 3566818.0}, {"date": "2025-03-24", "close": 145.67, "volume": 600217.0}, {"date": "2025-03-25", "close": 145.8, "volume": 788089.0}, {"date": "2025-03-26", "close": 146.49, "volume": 601200.0}, {"date": "2025-03-27", "close": 147.54, "volume": 652042.0}, {"date": "2025-03-28", "close": 145.55, "volume": 593781.0}, {"date": "2025-03-31", "close": 147.72, "volume": 798596.0}, {"date": "2025-04-01", "close": 147.45, "volume": 532967.0}, {"date": "2025-04-02", "close": 147.59, "volume": 559098.0}, {"date": "2025-04-03", "close": 144.7, "volume": 926401.0}, {"date": "2025-04-04", "close": 131.69, "volume": 1339002.0}, {"date": "2025-04-07", "close": 126.6, "volume": 1156283.0}, {"date": "2025-04-08", "close": 127.05, "volume": 971049.0}, {"date": "2025-04-09", "close": 134.63, "volume": 1407758.0}, {"date": "2025-04-10", "close": 131.6, "volume": 799426.0}, {"date": "2025-04-11", "close": 131.09, "volume": 842010.0}, {"date": "2025-04-14", "close": 133.31, "volume": 572435.0}, {"date": "2025-04-15", "close": 133.33, "volume": 430376.0}, {"date": "2025-04-16", "close": 132.11, "volume": 472486.0}, {"date": "2025-04-17", "close": 132.24, "volume": 463628.0}, {"date": "2025-04-21", "close": 127.72, "volume": 699662.0}, {"date": "2025-04-22", "close": 132.95, "volume": 567232.0}, {"date": "2025-04-23", "close": 134.05, "volume": 735085.0}, {"date": "2025-04-24", "close": 135.36, "volume": 517414.0}, {"date": "2025-04-25", "close": 133.69, "volume": 686830.0}, {"date": "2025-04-28", "close": 135.87, "volume": 909753.0}, {"date": "2025-04-29", "close": 139.85, "volume": 1206913.0}, {"date": "2025-04-30", "close": 139.21, "volume": 979305.0}, {"date": "2025-05-01", "close": 139.84, "volume": 746176.0}, {"date": "2025-05-02", "close": 143.58, "volume": 522885.0}, {"date": "2025-05-05", "close": 143.89, "volume": 374555.0}, {"date": "2025-05-06", "close": 144.92, "volume": 504258.0}, {"date": "2025-05-07", "close": 145.2, "volume": 519875.0}, {"date": "2025-05-08", "close": 146.67, "volume": 441757.0}, {"date": "2025-05-09", "close": 147.8, "volume": 503004.0}, {"date": "2025-05-12", "close": 150.0, "volume": 578840.0}, {"date": "2025-05-13", "close": 148.56, "volume": 718256.0}, {"date": "2025-05-14", "close": 146.3, "volume": 515826.0}, {"date": "2025-05-15", "close": 149.3, "volume": 395049.0}, {"date": "2025-05-16", "close": 150.86, "volume": 635693.0}, {"date": "2025-05-19", "close": 150.95, "volume": 470939.0}, {"date": "2025-05-20", "close": 150.17, "volume": 384273.0}, {"date": "2025-05-21", "close": 146.52, "volume": 455150.0}, {"date": "2025-05-22", "close": 145.3, "volume": 531670.0}, {"date": "2025-05-23", "close": 145.83, "volume": 329731.0}, {"date": "2025-05-27", "close": 149.47, "volume": 448365.0}, {"date": "2025-05-28", "close": 147.82, "volume": 436668.0}, {"date": "2025-05-29", "close": 149.97, "volume": 473606.0}, {"date": "2025-05-30", "close": 150.82, "volume": 1106734.0}, {"date": "2025-06-02", "close": 151.6, "volume": 537202.0}, {"date": "2025-06-03", "close": 151.51, "volume": 517202.0}, {"date": "2025-06-04", "close": 149.76, "volume": 480328.0}, {"date": "2025-06-05", "close": 149.87, "volume": 419390.0}, {"date": "2025-06-06", "close": 151.03, "volume": 350110.0}, {"date": "2025-06-09", "close": 148.97, "volume": 386417.0}, {"date": "2025-06-10", "close": 147.05, "volume": 396683.0}, {"date": "2025-06-11", "close": 146.99, "volume": 427195.0}, {"date": "2025-06-12", "close": 148.25, "volume": 438341.0}, {"date": "2025-06-13", "close": 146.36, "volume": 440848.0}, {"date": "2025-06-16", "close": 146.7, "volume": 728959.0}, {"date": "2025-06-17", "close": 145.27, "volume": 509284.0}, {"date": "2025-06-18", "close": 145.7, "volume": 498597.0}, {"date": "2025-06-20", "close": 145.44, "volume": 1159974.0}, {"date": "2025-06-23", "close": 147.24, "volume": 590955.0}, {"date": "2025-06-24", "close": 146.69, "volume": 533439.0}, {"date": "2025-06-25", "close": 143.72, "volume": 645646.0}, {"date": "2025-06-26", "close": 145.76, "volume": 337566.0}, {"date": "2025-06-27", "close": 146.23, "volume": 1007403.0}, {"date": "2025-06-30", "close": 148.92, "volume": 721137.0}, {"date": "2025-07-01", "close": 149.38, "volume": 542760.0}, {"date": "2025-07-02", "close": 146.11, "volume": 542910.0}, {"date": "2025-07-03", "close": 148.59, "volume": 472524.0}, {"date": "2025-07-07", "close": 146.23, "volume": 442797.0}, {"date": "2025-07-08", "close": 146.09, "volume": 539378.0}, {"date": "2025-07-09", "close": 146.71, "volume": 670980.0}, {"date": "2025-07-10", "close": 147.855, "volume": 456473.0}, {"date": "2025-07-11", "close": 147.41, "volume": 448866.0}, {"date": "2025-07-14", "close": 149.26, "volume": 340749.0}, {"date": "2025-07-15", "close": 145.8, "volume": 885192.0}, {"date": "2025-07-16", "close": 147.73, "volume": 479482.0}, {"date": "2025-07-17", "close": 149.03, "volume": 578625.0}, {"date": "2025-07-18", "close": 150.73, "volume": 699338.0}, {"date": "2025-07-21", "close": 149.0, "volume": 376027.0}, {"date": "2025-07-22", "close": 151.0, "volume": 382746.0}, {"date": "2025-07-23", "close": 150.92, "volume": 270983.0}, {"date": "2025-07-24", "close": 147.87, "volume": 659137.0}, {"date": "2025-07-25", "close": 149.4, "volume": 419300.0}, {"date": "2025-07-28", "close": 147.1, "volume": 829066.0}, {"date": "2025-07-29", "close": 152.42, "volume": 1149615.0}, {"date": "2025-07-30", "close": 149.51, "volume": 884965.0}, {"date": "2025-07-31", "close": 147.51, "volume": 869873.0}, {"date": "2025-08-01", "close": 146.19, "volume": 694651.0}, {"date": "2025-08-04", "close": 149.74, "volume": 523361.0}, {"date": "2025-08-05", "close": 150.43, "volume": 569210.0}, {"date": "2025-08-06", "close": 154.05, "volume": 811787.0}, {"date": "2025-08-07", "close": 151.47, "volume": 534738.0}, {"date": "2025-08-08", "close": 150.13, "volume": 510570.0}, {"date": "2025-08-11", "close": 149.875, "volume": 365489.0}, {"date": "2025-08-12", "close": 151.39, "volume": 423126.0}, {"date": "2025-08-13", "close": 154.01, "volume": 495831.0}, {"date": "2025-08-14", "close": 154.15, "volume": 503338.0}, {"date": "2025-08-15", "close": 151.06, "volume": 760775.0}, {"date": "2025-08-18", "close": 149.79, "volume": 376290.0}, {"date": "2025-08-19", "close": 152.38, "volume": 542901.0}, {"date": "2025-08-20", "close": 153.65, "volume": 529390.0}, {"date": "2025-08-21", "close": 152.96, "volume": 384234.0}, {"date": "2025-08-22", "close": 155.4, "volume": 458350.0}, {"date": "2025-08-25", "close": 153.31, "volume": 387445.0}, {"date": "2025-08-26", "close": 153.59, "volume": 557341.0}, {"date": "2025-08-27", "close": 154.01, "volume": 470540.0}, {"date": "2025-08-28", "close": 153.4, "volume": 466835.0}, {"date": "2025-08-29", "close": 153.6, "volume": 375893.0}, {"date": "2025-09-02", "close": 152.95, "volume": 399572.0}, {"date": "2025-09-03", "close": 153.53, "volume": 280178.0}, {"date": "2025-09-04", "close": 155.59, "volume": 229054.0}, {"date": "2025-09-05", "close": 153.36, "volume": 333269.0}, {"date": "2025-09-08", "close": 153.46, "volume": 345112.0}, {"date": "2025-09-09", "close": 153.69, "volume": 407975.0}, {"date": "2025-09-10", "close": 152.31, "volume": 443075.0}, {"date": "2025-09-11", "close": 156.76, "volume": 395252.0}, {"date": "2025-09-12", "close": 156.86, "volume": 613681.0}, {"date": "2025-09-15", "close": 155.13, "volume": 515882.0}, {"date": "2025-09-16", "close": 153.27, "volume": 434683.0}, {"date": "2025-09-17", "close": 154.48, "volume": 405937.0}, {"date": "2025-09-18", "close": 155.93, "volume": 426087.0}, {"date": "2025-09-19", "close": 156.11, "volume": 1123169.0}, {"date": "2025-09-22", "close": 154.69, "volume": 357860.0}, {"date": "2025-09-23", "close": 154.44, "volume": 302779.0}, {"date": "2025-09-24", "close": 154.52, "volume": 337629.0}, {"date": "2025-09-25", "close": 154.42, "volume": 380409.0}, {"date": "2025-09-26", "close": 156.9, "volume": 312002.0}, {"date": "2025-09-29", "close": 156.37, "volume": 396898.0}, {"date": "2025-09-30", "close": 158.1, "volume": 378685.0}, {"date": "2025-10-01", "close": 159.79, "volume": 484612.0}, {"date": "2025-10-02", "close": 160.51, "volume": 452283.0}, {"date": "2025-10-03", "close": 163.29, "volume": 594106.0}, {"date": "2025-10-06", "close": 165.21, "volume": 476007.0}, {"date": "2025-10-07", "close": 165.69, "volume": 406097.0}, {"date": "2025-10-08", "close": 165.55, "volume": 445107.0}, {"date": "2025-10-09", "close": 161.68, "volume": 540361.0}, {"date": "2025-10-10", "close": 158.97, "volume": 712137.0}, {"date": "2025-10-13", "close": 157.88, "volume": 487064.0}, {"date": "2025-10-14", "close": 158.75, "volume": 498988.0}, {"date": "2025-10-15", "close": 156.35, "volume": 573784.0}, {"date": "2025-10-16", "close": 151.39, "volume": 675438.0}, {"date": "2025-10-17", "close": 153.02, "volume": 592611.0}, {"date": "2025-10-20", "close": 154.9, "volume": 379489.0}, {"date": "2025-10-21", "close": 156.29, "volume": 496169.0}, {"date": "2025-10-22", "close": 155.47, "volume": 495949.0}, {"date": "2025-10-23", "close": 155.72, "volume": 350246.0}, {"date": "2025-10-24", "close": 156.67, "volume": 370215.0}, {"date": "2025-10-27", "close": 157.64, "volume": 657767.0}, {"date": "2025-10-28", "close": 151.75, "volume": 970742.0}, {"date": "2025-10-29", "close": 151.83, "volume": 790911.0}, {"date": "2025-10-30", "close": 154.36, "volume": 742573.0}, {"date": "2025-10-31", "close": 154.59, "volume": 998835.0}, {"date": "2025-11-03", "close": 153.66, "volume": 750151.0}, {"date": "2025-11-04", "close": 157.39, "volume": 647273.0}, {"date": "2025-11-05", "close": 160.04, "volume": 520441.0}, {"date": "2025-11-06", "close": 161.38, "volume": 603742.0}, {"date": "2025-11-07", "close": 164.64, "volume": 694816.0}, {"date": "2025-11-10", "close": 166.4, "volume": 431070.0}, {"date": "2025-11-11", "close": 166.13, "volume": 397388.0}, {"date": "2025-11-12", "close": 166.89, "volume": 357874.0}, {"date": "2025-11-13", "close": 166.01, "volume": 517676.0}, {"date": "2025-11-14", "close": 163.9, "volume": 510868.0}, {"date": "2025-11-17", "close": 161.44, "volume": 544821.0}, {"date": "2025-11-18", "close": 162.37, "volume": 540547.0}, {"date": "2025-11-19", "close": 161.65, "volume": 403417.0}, {"date": "2025-11-20", "close": 163.66, "volume": 367347.0}, {"date": "2025-11-21", "close": 166.02, "volume": 606133.0}, {"date": "2025-11-24", "close": 166.71, "volume": 844260.0}, {"date": "2025-11-25", "close": 168.38, "volume": 374583.0}, {"date": "2025-11-26", "close": 168.48, "volume": 718014.0}, {"date": "2025-11-28", "close": 167.59, "volume": 266257.0}, {"date": "2025-12-01", "close": 166.03, "volume": 466768.0}, {"date": "2025-12-02", "close": 163.77, "volume": 759888.0}, {"date": "2025-12-03", "close": 162.83, "volume": 497233.0}, {"date": "2025-12-04", "close": 163.01, "volume": 351002.0}, {"date": "2025-12-05", "close": 162.3, "volume": 393028.0}, {"date": "2025-12-08", "close": 161.3, "volume": 442894.0}, {"date": "2025-12-09", "close": 161.49, "volume": 353707.0}, {"date": "2025-12-10", "close": 162.62, "volume": 1030867.0}, {"date": "2025-12-11", "close": 165.02, "volume": 529882.0}, {"date": "2025-12-12", "close": 165.86, "volume": 482659.0}, {"date": "2025-12-15", "close": 167.07, "volume": 522377.0}, {"date": "2025-12-16", "close": 165.42, "volume": 666745.0}, {"date": "2025-12-17", "close": 167.11, "volume": 580150.0}, {"date": "2025-12-18", "close": 167.91, "volume": 461082.0}, {"date": "2025-12-19", "close": 167.29, "volume": 1077941.0}, {"date": "2025-12-22", "close": 166.96, "volume": 494759.0}, {"date": "2025-12-23", "close": 165.78, "volume": 763127.0}, {"date": "2025-12-24", "close": 165.87, "volume": 227520.0}, {"date": "2025-12-26", "close": 164.79, "volume": 271787.0}, {"date": "2025-12-29", "close": 164.99, "volume": 552270.0}, {"date": "2025-12-30", "close": 164.95, "volume": 356665.0}, {"date": "2025-12-31", "close": 163.32, "volume": 453254.0}, {"date": "2026-01-02", "close": 161.49, "volume": 547280.0}, {"date": "2026-01-05", "close": 161.96, "volume": 637130.0}, {"date": "2026-01-06", "close": 162.12, "volume": 753534.0}, {"date": "2026-01-07", "close": 163.04, "volume": 594252.0}, {"date": "2026-01-08", "close": 165.19, "volume": 576356.0}, {"date": "2026-01-09", "close": 162.99, "volume": 596673.0}, {"date": "2026-01-12", "close": 163.63, "volume": 628086.0}, {"date": "2026-01-13", "close": 161.01, "volume": 591901.0}, {"date": "2026-01-14", "close": 163.68, "volume": 567093.0}, {"date": "2026-01-15", "close": 163.37, "volume": 435190.0}, {"date": "2026-01-16", "close": 162.18, "volume": 646169.0}, {"date": "2026-01-20", "close": 160.81, "volume": 667071.0}, {"date": "2026-01-21", "close": 161.78, "volume": 523383.0}, {"date": "2026-01-22", "close": 158.15, "volume": 794480.0}, {"date": "2026-01-23", "close": 157.03, "volume": 590610.0}, {"date": "2026-01-26", "close": 157.98, "volume": 725392.0}, {"date": "2026-01-27", "close": 157.86, "volume": 494684.0}, {"date": "2026-01-28", "close": 158.4, "volume": 527631.0}, {"date": "2026-01-29", "close": 158.19, "volume": 1361806.0}, {"date": "2026-01-30", "close": 160.89, "volume": 1075507.0}, {"date": "2026-02-02", "close": 162.48, "volume": 736783.0}, {"date": "2026-02-03", "close": 163.84, "volume": 600622.0}, {"date": "2026-02-04", "close": 168.95, "volume": 715711.0}, {"date": "2026-02-05", "close": 171.5, "volume": 751951.0}, {"date": "2026-02-06", "close": 172.65, "volume": 593545.0}, {"date": "2026-02-09", "close": 168.7, "volume": 797392.0}, {"date": "2026-02-10", "close": 163.09, "volume": 1262088.0}, {"date": "2026-02-11", "close": 163.46, "volume": 762252.0}, {"date": "2026-02-12", "close": 165.11, "volume": 729084.0}, {"date": "2026-02-13", "close": 162.77, "volume": 920151.0}, {"date": "2026-02-17", "close": 166.07, "volume": 760960.0}, {"date": "2026-02-18", "close": 163.25, "volume": 423829.0}, {"date": "2026-02-19", "close": 162.4, "volume": 444076.0}, {"date": "2026-02-20", "close": 163.0, "volume": 1257769.0}, {"date": "2026-02-23", "close": 160.91, "volume": 1063376.0}, {"date": "2026-02-24", "close": 160.73, "volume": 1182519.0}, {"date": "2026-02-25", "close": 163.75, "volume": 607561.0}, {"date": "2026-02-26", "close": 165.2, "volume": 499939.0}, {"date": "2026-02-27", "close": 163.98, "volume": 1054601.0}, {"date": "2026-03-02", "close": 169.98, "volume": 1136995.0}, {"date": "2026-03-03", "close": 168.53, "volume": 751812.0}, {"date": "2026-03-04", "close": 167.97, "volume": 583316.0}, {"date": "2026-03-05", "close": 166.34, "volume": 944509.0}, {"date": "2026-03-06", "close": 165.39, "volume": 726220.0}, {"date": "2026-03-09", "close": 163.32, "volume": 1004621.0}, {"date": "2026-03-10", "close": 164.73, "volume": 857873.0}, {"date": "2026-03-11", "close": 164.0, "volume": 889004.0}, {"date": "2026-03-12", "close": 164.23, "volume": 809243.0}, {"date": "2026-03-13", "close": 163.82, "volume": 891040.0}, {"date": "2026-03-16", "close": 166.57, "volume": 610454.0}, {"date": "2026-03-17", "close": 164.77, "volume": 611197.0}, {"date": "2026-03-18", "close": 160.2, "volume": 493610.0}, {"date": "2026-03-19", "close": 157.86, "volume": 554829.0}, {"date": "2026-03-20", "close": 158.43, "volume": 4145114.0}, {"date": "2026-03-23", "close": 160.19, "volume": 737004.0}, {"date": "2026-03-24", "close": 158.27, "volume": 468375.0}, {"date": "2026-03-25", "close": 155.45, "volume": 581071.0}, {"date": "2026-03-26", "close": 157.555, "volume": 485354.0}, {"date": "2026-03-27", "close": 153.68, "volume": 518711.0}, {"date": "2026-03-30", "close": 156.42, "volume": 450472.0}, {"date": "2026-03-31", "close": 157.35, "volume": 718996.0}, {"date": "2026-04-01", "close": 157.66, "volume": 596977.0}, {"date": "2026-04-02", "close": 158.41, "volume": 543098.0}, {"date": "2026-04-06", "close": 160.04, "volume": 360893.0}, {"date": "2026-04-07", "close": 160.18, "volume": 621722.0}, {"date": "2026-04-08", "close": 163.25, "volume": 657326.0}, {"date": "2026-04-09", "close": 163.95, "volume": 615423.0}, {"date": "2026-04-10", "close": 161.14, "volume": 670635.0}, {"date": "2026-04-13", "close": 163.68, "volume": 698199.0}, {"date": "2026-04-14", "close": 163.35, "volume": 649612.0}, {"date": "2026-04-15", "close": 163.0, "volume": 556350.0}, {"date": "2026-04-16", "close": 163.36, "volume": 559417.0}, {"date": "2026-04-17", "close": 166.82, "volume": 2809744.0}, {"date": "2026-04-20", "close": 165.99, "volume": 524380.0}, {"date": "2026-04-21", "close": 166.46, "volume": 640755.0}, {"date": "2026-04-22", "close": 166.27, "volume": 612999.0}, {"date": "2026-04-23", "close": 168.18, "volume": 566498.0}, {"date": "2026-04-24", "close": 164.48, "volume": 619139.0}, {"date": "2026-04-27", "close": 165.64, "volume": 907669.0}, {"date": "2026-04-28", "close": 164.96, "volume": 1014835.0}, {"date": "2026-04-29", "close": 163.22, "volume": 495143.0}, {"date": "2026-04-30", "close": 163.6, "volume": 863937.0}, {"date": "2026-05-01", "close": 162.05, "volume": 579712.0}, {"date": "2026-05-04", "close": 159.57, "volume": 472756.0}, {"date": "2026-05-05", "close": 160.35, "volume": 456009.0}, {"date": "2026-05-06", "close": 160.43, "volume": 588635.0}, {"date": "2026-05-07", "close": 162.05, "volume": 777218.0}, {"date": "2026-05-08", "close": 161.5, "volume": 664353.0}, {"date": "2026-05-11", "close": 163.33, "volume": 839577.0}, {"date": "2026-05-12", "close": 163.79, "volume": 732838.0}, {"date": "2026-05-13", "close": 163.26, "volume": 708461.0}, {"date": "2026-05-14", "close": 165.31, "volume": 630458.0}, {"date": "2026-05-15", "close": 166.42, "volume": 848216.0}, {"date": "2026-05-18", "close": 167.65, "volume": 646049.0}, {"date": "2026-05-19", "close": 167.85, "volume": 517918.0}, {"date": "2026-05-20", "close": 168.53, "volume": 526205.0}, {"date": "2026-05-21", "close": 168.37, "volume": 619984.0}, {"date": "2026-05-22", "close": 168.1, "volume": 332122.0}, {"date": "2026-05-26", "close": 167.04, "volume": 388607.0}, {"date": "2026-05-27", "close": 162.94, "volume": 492577.0}, {"date": "2026-05-28", "close": 160.0, "volume": 628073.0}, {"date": "2026-05-29", "close": 157.42, "volume": 835945.0}, {"date": "2026-06-01", "close": 156.83, "volume": 767953.0}, {"date": "2026-06-02", "close": 158.0, "volume": 630139.0}, {"date": "2026-06-03", "close": 158.015, "volume": 753133.0}, {"date": "2026-06-04", "close": 160.66, "volume": 851904.0}, {"date": "2026-06-05", "close": 165.29, "volume": 523417.0}, {"date": "2026-06-08", "close": 162.25, "volume": 472108.0}, {"date": "2026-06-09", "close": 163.83, "volume": 725668.0}, {"date": "2026-06-10", "close": 166.43, "volume": 510574.0}, {"date": "2026-06-11", "close": 168.3, "volume": 1282717.0}, {"date": "2026-06-12", "close": 169.01, "volume": 600291.0}, {"date": "2026-06-15", "close": 169.34, "volume": 748095.0}, {"date": "2026-06-16", "close": 171.79, "volume": 676020.0}, {"date": "2026-06-17", "close": 171.47, "volume": 704692.0}, {"date": "2026-06-18", "close": 170.2, "volume": 3239512.0}, {"date": "2026-06-22", "close": 172.46, "volume": 929735.0}, {"date": "2026-06-23", "close": 175.81, "volume": 956719.0}, {"date": "2026-06-24", "close": 178.45, "volume": 829809.0}, {"date": "2026-06-25", "close": 177.73, "volume": 607081.0}, {"date": "2026-06-26", "close": 184.08, "volume": 1547593.0}, {"date": "2026-06-29", "close": 186.16, "volume": 693484.0}, {"date": "2026-06-30", "close": 185.14, "volume": 684966.0}, {"date": "2026-07-01", "close": 187.21, "volume": 711860.0}, {"date": "2026-07-02", "close": 192.03, "volume": 798427.0}, {"date": "2026-07-06", "close": 189.59, "volume": 730669.0}, {"date": "2026-07-07", "close": 189.06, "volume": 954736.0}, {"date": "2026-07-08", "close": 181.565, "volume": 953880.0}, {"date": "2026-07-09", "close": 175.43, "volume": 2196176.0}, {"date": "2026-07-10", "close": 179.28, "volume": 1007118.0}, {"date": "2026-07-13", "close": 182.67, "volume": 734584.0}, {"date": "2026-07-14", "close": 180.03, "volume": 563308.0}, {"date": "2026-07-15", "close": 172.43, "volume": 1024499.0}, {"date": "2026-07-16", "close": 176.29, "volume": 1166222.0}, {"date": "2026-07-17", "close": 180.79, "volume": 1355050.0}, {"date": "2026-07-20", "close": 180.36, "volume": 944896.0}, {"date": "2026-07-21", "close": 180.51, "volume": 706728.0}, {"date": "2026-07-22", "close": 179.23, "volume": 521788.0}, {"date": "2026-07-23", "close": 179.38, "volume": 639846.0}, {"date": "2026-07-24", "close": 182.81, "volume": 742107.0}, {"date": "2026-07-27", "close": 184.23, "volume": 960693.0}, {"date": "2026-07-28", "close": 182.63, "volume": 1454149.0}, {"date": "2026-07-29", "close": 181.33, "volume": 918422.0}, {"date": "2026-07-30", "close": 174.73, "volume": 962402.0}, {"date": "2026-07-31", "close": 177.68, "volume": 944645.0}, {"date": "2026-08-03", "close": 178.03, "volume": 744711.0}, {"date": "2026-08-04", "close": 179.42, "volume": 525920.0}, {"date": "2026-08-05", "close": 177.79, "volume": 855359.0}, {"date": "2026-08-06", "close": 179.04, "volume": 547910.0}, {"date": "2026-08-07", "close": 176.86, "volume": 366201.0}, {"date": "2026-08-10", "close": 173.86, "volume": 477864.0}, {"date": "2026-08-11", "close": 173.21, "volume": 444467.0}, {"date": "2026-08-12", "close": 172.47, "volume": 483521.0}, {"date": "2026-08-13", "close": 172.67, "volume": 345493.0}, {"date": "2026-08-14", "close": 173.17, "volume": 282117.0}, {"date": "2026-08-17", "close": 171.06, "volume": 419726.0}, {"date": "2026-08-18", "close": 171.35, "volume": 425600.0}, {"date": "2026-08-19", "close": 168.49, "volume": 398244.0}, {"date": "2026-08-20", "close": 168.19, "volume": 426524.0}, {"date": "2026-08-21", "close": 168.29, "volume": 450508.0}, {"date": "2026-08-24", "close": 171.21, "volume": 414847.0}, {"date": "2026-08-25", "close": 171.42, "volume": 433794.0}, {"date": "2026-08-26", "close": 172.38, "volume": 376348.0}], "refreshing": true}