{"ticker": "CVX", "overview": {"cik": "93410", "ticker": "CVX", "name": "CHEVRON CORP", "industry": "Petroleum Refining", "country": "United States", "sic": "2911", "announcements": [{"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0000093410-26-000194", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001950047-26-010308", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0000093410-26-000192", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0000093410-26-000188", "price_sensitive": true}, {"form": "SD", "date": "2026-09-23", "title": "Form SD", "accession": "0000093410-26-000186", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000093410-26-000183", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000093410-26-000181", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0000093410-26-000179", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000093410-26-000177", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000093410-26-000175", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001958244-26-000531", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000093410-26-000173", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008225", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008116", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0000093410-26-000171", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-13", "title": "Form N-PX", "accession": "0000950142-26-002332", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-13", "title": "Institutional holdings (13F)", "accession": "0000950142-26-002331", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007929", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0000093410-26-000169", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000093410-26-000167", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000093410-26-000164", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007713", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001968582-26-000774", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007533", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000093410-26-000162", "price_sensitive": true}]}, "description": "CHEVRON CORP trades as CVX on the NYSE and is registered in the United States, classified under Petroleum Refining (SIC 2911). Privy Trades holds 164 insider filings for the company, from August 2026 to October 2026. Across those, 4 insiders disclosed 6 sales totalling $80.99M. The most recent filing on record is dated 20 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 80992688.3945, "net": -80992688.3945, "insiders": 4, "first_date": "2026-08-05", "last_date": "2026-10-20"}, "metrics": {"ticker": "CVX", "has_prices": true, "as_of": "2026-09-22", "last": 202.41, "prev_close": 203.67, "change": -1.259999999999991, "change_pct": -0.006186478126380866, "session_volume": 9348371.0, "vwap_5": 208.4639565247793, "vwap_20": 208.78164173461866, "vwap_60": 195.42746362995092, "vwap_250": 180.12786382152944, "high_52w": 217.77, "low_52w": 146.75, "avg_volume_20": 10031078.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000093410-26-000194", "src": "INSIDERS", "ticker": "CVX", "cik": "93410", "company": "CHEVRON CORP", "company_raw": "CHEVRON CORP", "who": "R. Hewitt Pate", "who_key": "Pate R. Hewitt", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 9766243.02, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Top exec sells $9.8M of CVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1469419/000009341026000194/0000093410-26-000194-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19664}, {"id": "HOUSE-2026-20035563-T5", "src": "CONGRESS", "ticker": "CVX", "cik": "", "company": "CHEVRON CORP", "company_raw": "ation\nDate\nAmount Cap.\nGains >\n$200?\nChevron Corporation Common Stock", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Pete Sessions trims CVX ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035563.pdf", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28304}, {"id": "HOUSE-2026-20035588-T0", "src": "CONGRESS", "ticker": "CVX", "cik": "", "company": "CHEVRON CORP", "company_raw": "on\nDate\nAmount Cap.\nGains >\n$200?\nJT Chevron Corporation Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kevin Hern dumps CVX ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035588.pdf", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58544}, {"id": "HOUSE-2026-20035562-T3", "src": "CONGRESS", "ticker": "CVX", "cik": "", "company": "CHEVRON CORP", "company_raw": "15,000\nF S: New\nS O: UBS IRA Account\nChevron Corporation Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Maria Elvira Salazar buys CVX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88784}, {"id": "0000093410-26-000183", "src": "INSIDERS", "ticker": "CVX", "cik": "93410", "company": "CHEVRON CORP", "company_raw": "CHEVRON CORP", "who": "Marillyn A. Hewson", "who_key": "HEWSON MARILLYN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Director files routine paperwork on CVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1217496/000009341026000183/0000093410-26-000183-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95984}, {"id": "0000093410-26-000181", "src": "INSIDERS", "ticker": "CVX", "cik": "93410", "company": "CHEVRON CORP", "company_raw": "CHEVRON CORP", "who": "Cynthia J. Warner", "who_key": "WARNER CYNTHIA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Director files routine paperwork on CVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1570212/000009341026000181/0000093410-26-000181-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95984}, {"id": "0000093410-26-000179", "src": "INSIDERS", "ticker": "CVX", "cik": "93410", "company": "CHEVRON CORP", "company_raw": "CHEVRON CORP", "who": "R. Hewitt Pate", "who_key": "Pate R. Hewitt", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 506618.73600000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "An exit at the top? Exec sells $507K of CVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1469419/000009341026000179/0000093410-26-000179-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110384}, {"id": "0000093410-26-000177", "src": "INSIDERS", "ticker": "CVX", "cik": "93410", "company": "CHEVRON CORP", "company_raw": "CHEVRON CORP", "who": "Dambisa F. Moyo", "who_key": "Moyo Dambisa F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Director files routine paperwork on CVX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1656418/000009341026000177/0000093410-26-000177-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111824}, {"id": "0000093410-26-000175", "src": "INSIDERS", "ticker": "CVX", "cik": "93410", "company": "CHEVRON CORP", "company_raw": "CHEVRON CORP", "who": "Andrew Benjamin Walz", "who_key": "Walz Andrew Benjamin", "role": "President, DM&C", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3377833.1999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "$3.4M sale: The president lightens up on CVX", "source_url": "https://www.sec.gov/Archives/edgar/data/2074251/000009341026000175/0000093410-26-000175-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111824}, {"id": "0000093410-26-000173", "src": "INSIDERS", "ticker": "CVX", "cik": "93410", "company": "CHEVRON CORP", "company_raw": "CHEVRON CORP", "who": "Michael K. Wirth", "who_key": "Wirth Michael K", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 63566861.1711, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "CEO cashes out $63.6M of CVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1354590/000009341026000173/0000093410-26-000173-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "0000093410-26-000171", "src": "INSIDERS", "ticker": "CVX", "cik": "93410", "company": "CHEVRON CORP", "company_raw": "CHEVRON CORP", "who": "Jeff B. Gustavson", "who_key": "GUSTAVSON JEFF B", "role": "President, New Energies", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2737866.5648, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "President trims $2.7M of CVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1960732/000009341026000171/0000093410-26-000171-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120464}, {"id": "0000093410-26-000169", "src": "INSIDERS", "ticker": "CVX", "cik": "93410", "company": "CHEVRON CORP", "company_raw": "CHEVRON CORP", "who": "Michael K. Wirth", "who_key": "Wirth Michael K", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1037265.7026, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "CEO cashes out $1M of CVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1354590/000009341026000169/0000093410-26-000169-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129104}, {"id": "SENATE-4184cc9a78e045f384f7642011e6ff98-4", "src": "CONGRESS", "ticker": "CVX", "cik": "", "company": "CHEVRON CORP", "company_raw": "Chevron Corporation Common Stock", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman buys CVX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4184cc9a-78e0-45f3-84f7-642011e6ff98/", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178064}, {"id": "SENATE-4a558db2e4924e8f8a287b703a5c8e08-4", "src": "CONGRESS", "ticker": "CVX", "cik": "", "company": "CHEVRON CORP", "company_raw": "Chevron Corporation Common Stock", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman buys CVX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4a558db2-e492-4e8f-8a28-7b703a5c8e08/", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178064}, {"id": "13F-1037389-0001037389-26-000059-166764100", "src": "13F", "ticker": "CVX", "cik": "", "company": "CHEVRON CORP", "company_raw": "Chevron Corporation", "who": "Renaissance Tech", "who_key": "Renaissance Tech", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 475816787.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Renaissance Tech adds to Chevron Corporation \u2014 now $476M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1037389/000103738926000059/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180944}, {"id": "HOUSE-2026-20034897-T0", "src": "CONGRESS", "ticker": "CVX", "cik": "", "company": "CHEVRON CORP", "company_raw": "Amount Cap.\nGains >\n$200?\nChevron Corporation Common Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David J. Taylor buys CVX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034897.pdf", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202544}, {"id": "13DG-0001193125-26-227102", "src": "13DG", "ticker": "CVX", "cik": "93410", "company": "CHEVRON CORP", "company_raw": "CHEVRON CORP", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "BERKSHIRE HATHAWAY INC moves to a 4.2% passive stake in CVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/0001193125-26-227102-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0002100119-26-000336", "src": "13DG", "ticker": "CVX", "cik": "93410", "company": "CHEVRON CORP", "company_raw": "CHEVRON CORP", "who": "Chevron Corp", "who_key": "CHEVRON 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": "Petroleum Refining", "country": "United States", "headline": "CHEVRON CORP crosses 5% of CVX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/93410/0002100119-26-000336-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13F-1067983-0001193125-26-226661-166764100", "src": "13F", "ticker": "CVX", "cik": "", "company": "CHEVRON CORP", "company_raw": "Chevron Corporation", "who": "Warren Buffett \u2014 Berkshire Hathaway", "who_key": "Warren Buffett \u2014 Berkshire Hathaway", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 17457364606.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Warren Buffett \u2014 Berkshire Hathaway trims $17.5B of CVX (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526226661/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311984}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-637", "src": "CONGRESS", "ticker": "CVX", "cik": "", "company": "CHEVRON CORP", "company_raw": "Chevron Corporation Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong sells CVX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}, {"id": "HOUSE-2026-20034207-T0", "src": "CONGRESS", "ticker": "CVX", "cik": "", "company": "CHEVRON CORP", "company_raw": "ation\nDate\nAmount Cap.\nGains >\n$200?\nChevron Corporation Common Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David J. Taylor offloads CVX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034207.pdf", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339344}, {"id": "HOUSE-2026-20034207-T1", "src": "CONGRESS", "ticker": "CVX", "cik": "", "company": "CHEVRON CORP", "company_raw": "t > Sardinia Ready Mix 401(k) - Dave\nChevron Corporation Common Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David J. Taylor offloads CVX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034207.pdf", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340784}, {"id": "HOUSE-2026-20034138-T7", "src": "CONGRESS", "ticker": "CVX", "cik": "", "company": "CHEVRON CORP", "company_raw": "t > Sardinia Ready Mix 401(k) - Dave\nChevron Corporation Common Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David J. Taylor offloads CVX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034138.pdf", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359504}, {"id": "HOUSE-2026-20034144-T15", "src": "CONGRESS", "ticker": "CVX", "cik": "", "company": "CHEVRON CORP", "company_raw": "Main Street Trust > Bank of America\nChevron Corporation Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds CVX to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382544}, {"id": "HOUSE-2026-20033983-T25", "src": "CONGRESS", "ticker": "CVX", "cik": "", "company": "CHEVRON CORP", "company_raw": "Main Street Trust > Bank of America\nChevron Corporation Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells CVX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428624}, {"id": "HOUSE-2026-20033983-T26", "src": "CONGRESS", "ticker": "CVX", "cik": "", "company": "CHEVRON CORP", "company_raw": "Main Street Trust > Bank of America\nChevron Corporation Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells CVX ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428624}, {"id": "SENATE-b195126e7bb24d54baf5e6fc8e7a0165-19", "src": "CONGRESS", "ticker": "CVX", "cik": "", "company": "CHEVRON CORP", "company_raw": "Chevron Corporation Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Markwayne Mullin picks up CVX ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b195126e-7bb2-4d54-baf5-e6fc8e7a0165/", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444464}, {"id": "HOUSE-2026-20033762-T31", "src": "CONGRESS", "ticker": "CVX", "cik": "", "company": "CHEVRON CORP", "company_raw": "ation\nDate\nAmount Cap.\nGains >\n$200?\nChevron Corporation Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells CVX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-24", "timestamp": "2025-12-24", "mins": 451664}, {"id": "HOUSE-2026-20033783-T0", "src": "CONGRESS", "ticker": "CVX", "cik": "", "company": "CHEVRON CORP", "company_raw": "ation\nDate\nAmount Cap.\nGains >\n$200?\nChevron Corporation Common Stock", "who": "Hon. Roger Williams", "who_key": "Hon. Roger Williams", "role": "House \u00b7 TX25 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Roger Williams offloads CVX ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033783.pdf", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454544}, {"id": "HOUSE-2026-20033789-T15", "src": "CONGRESS", "ticker": "CVX", "cik": "", "company": "CHEVRON CORP", "company_raw": "on\nDate\nAmount Cap.\nGains >\n$200?\nJT Chevron Corporation Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Julie Johnson dumps CVX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460304}], "recent_buys": [], "institutional": [{"id": "13F-1037389-0001037389-26-000059-166764100", "src": "13F", "ticker": "CVX", "cik": "", "company": "CHEVRON CORP", "company_raw": "Chevron Corporation", "who": "Renaissance Tech", "who_key": "Renaissance Tech", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 475816787.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Renaissance Tech adds to Chevron Corporation \u2014 now $476M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1037389/000103738926000059/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0001193125-26-227102", "src": "13DG", "ticker": "CVX", "cik": "93410", "company": "CHEVRON CORP", "company_raw": "CHEVRON CORP", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "BERKSHIRE HATHAWAY INC moves to a 4.2% passive stake in CVX", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/0001193125-26-227102-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0002100119-26-000336", "src": "13DG", "ticker": "CVX", "cik": "93410", "company": "CHEVRON CORP", "company_raw": "CHEVRON CORP", "who": "Chevron Corp", "who_key": "CHEVRON 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": "Petroleum Refining", "country": "United States", "headline": "CHEVRON CORP crosses 5% of CVX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/93410/0002100119-26-000336-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13F-1067983-0001193125-26-226661-166764100", "src": "13F", "ticker": "CVX", "cik": "", "company": "CHEVRON CORP", "company_raw": "Chevron Corporation", "who": "Warren Buffett \u2014 Berkshire Hathaway", "who_key": "Warren Buffett \u2014 Berkshire Hathaway", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 17457364606.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Warren Buffett \u2014 Berkshire Hathaway trims $17.5B of CVX (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526226661/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311984}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Chevron Corporation Common Stock", "new_value": "CHEVRON CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000093410", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000093410", "applied": 1, "detected_at": "2026-09-11T07:46:51.134546"}]}, "key_people": [{"who": "Michael K. Wirth", "who_key": "Wirth Michael K", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 64604126.8737, "net": -64604126.8737, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 63566861.1711, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1354590/000009341026000173/0000093410-26-000173-index.htm"}, {"action": "SELL", "amount": 1037265.7026, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1354590/000009341026000169/0000093410-26-000169-index.htm"}], "latest": {"action": "SELL", "amount": 63566861.1711, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1354590/000009341026000173/0000093410-26-000173-index.htm"}}, {"who": "R. Hewitt Pate", "who_key": "Pate R. Hewitt", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10272861.756, "net": -10272861.756, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9766243.02, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1469419/000009341026000194/0000093410-26-000194-index.htm"}, {"action": "SELL", "amount": 506618.73600000003, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1469419/000009341026000179/0000093410-26-000179-index.htm"}], "latest": {"action": "SELL", "amount": 9766243.02, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1469419/000009341026000194/0000093410-26-000194-index.htm"}}, {"who": "Andrew Benjamin Walz", "who_key": "Walz Andrew Benjamin", "role": "President, DM&C", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3377833.1999999997, "net": -3377833.1999999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3377833.1999999997, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2074251/000009341026000175/0000093410-26-000175-index.htm"}], "latest": {"action": "SELL", "amount": 3377833.1999999997, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2074251/000009341026000175/0000093410-26-000175-index.htm"}}, {"who": "Jeff B. Gustavson", "who_key": "GUSTAVSON JEFF B", "role": "President, New Energies", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2737866.5648, "net": -2737866.5648, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2737866.5648, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1960732/000009341026000171/0000093410-26-000171-index.htm"}], "latest": {"action": "SELL", "amount": 2737866.5648, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1960732/000009341026000171/0000093410-26-000171-index.htm"}}, {"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 450006.0, "sold": 133006.0, "net": 317000.0, "trades": 12, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "BUY", "amount": 50001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "SELL", "amount": 100001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "BUY", "amount": 50001.0, "date": "2020-03-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "BUY", "amount": 100001.0, "date": "2020-03-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "BUY", "amount": 100001.0, "date": "2020-03-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/425096a9-b206-40a7-86b8-67fa4081b252/"}, {"action": "BUY", "amount": 100001.0, "date": "2020-03-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b56659bd-564b-46ee-9c6f-4520348904fd/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-03-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b56659bd-564b-46ee-9c6f-4520348904fd/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-03-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/425096a9-b206-40a7-86b8-67fa4081b252/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07b4e543-0978-4d51-87d4-bc4bbe63a1fc/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d1798081-ddcc-48fd-a599-ceb60730a02d/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8b915201-8116-4027-9b76-8595ec4ffd85/"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}, {"who": "Hon. Nicholas V. Taylor", "who_key": "Hon. Nicholas V. Taylor", "role": "House \u00b7 TX03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 500001.0, "net": -500001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 500001.0, "date": "2022-11-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020767.pdf"}], "latest": {"action": "SELL", "amount": 500001.0, "date": "2022-11-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020767.pdf"}}, {"who": "Hon. Patrick Fallon", "who_key": "Hon. Patrick Fallon", "role": "House \u00b7 TX04 \u00b7 options", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 357011.0, "net": -357011.0, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2021-10-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020983.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2021-10-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020983.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2021-08-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020983.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2021-06-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020983.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2021-06-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020983.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2021-05-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020983.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2021-05-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020983.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2021-04-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020983.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2021-04-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020983.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2021-03-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020983.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2021-02-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020983.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2021-10-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020983.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 155007.0, "sold": 119006.0, "net": 36001.0, "trades": 13, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "SELL", "amount": 100001.0, "date": "2024-04-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-04-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/99b8e5a1-b98a-4083-a6c8-8cd634a14378/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/99b8e5a1-b98a-4083-a6c8-8cd634a14378/"}, {"action": "BUY", "amount": 50001.0, "date": "2023-12-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/99b8e5a1-b98a-4083-a6c8-8cd634a14378/"}, {"action": "BUY", "amount": 100001.0, "date": "2023-12-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/99b8e5a1-b98a-4083-a6c8-8cd634a14378/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-06-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/90e958fd-45d3-422f-b33e-935092384205/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-06-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/90e958fd-45d3-422f-b33e-935092384205/"}, {"action": "SELL", "amount": 15001.0, "date": "2022-10-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-06-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3c3a2143-08cd-4dbb-b217-2b2c76133ce5/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-01-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c9da6bea-fa14-4a3a-9d8b-1745e834da59/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}}], "activity": [{"date": "2026-08-05", "net": -1037265.7026}, {"date": "2026-08-11", "net": -2737866.5648}, {"date": "2026-08-14", "net": -63566861.1711}, {"date": "2026-08-17", "net": -3377833.1999999997}, {"date": "2026-08-18", "net": -506618.73600000003}, {"date": "2026-09-02", "net": 1001.0}, {"date": "2026-09-23", "net": -15001.0}, {"date": "2026-10-14", "net": -15001.0}, {"date": "2026-10-20", "net": -9766243.02}], "announcements": [{"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0000093410-26-000194", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001950047-26-010308", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0000093410-26-000192", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0000093410-26-000188", "price_sensitive": true}, {"form": "SD", "date": "2026-09-23", "title": "Form SD", "accession": "0000093410-26-000186", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000093410-26-000183", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000093410-26-000181", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0000093410-26-000179", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000093410-26-000177", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000093410-26-000175", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001958244-26-000531", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000093410-26-000173", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008225", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008116", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0000093410-26-000171", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-13", "title": "Form N-PX", "accession": "0000950142-26-002332", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-13", "title": "Institutional holdings (13F)", "accession": "0000950142-26-002331", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007929", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0000093410-26-000169", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000093410-26-000167", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000093410-26-000164", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007713", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001968582-26-000774", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007533", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000093410-26-000162", "price_sensitive": true}], "performance": {"ticker": "CVX", "has_prices": true, "summary": {"n": 66, "avg": 0.6335826298985642, "win_rate": 0.9848484848484849, "best": 2.408149520121232, "worst": -0.04424402682028522, "as_of": "2026-09-22"}, "buys": [{"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 1001.0, "date": "2026-09-02", "score": 0.0, "ref_price": 211.78, "return": -0.04424402682028522}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-07-02", "score": 0.0, "ref_price": 169.2, "return": 0.1962765957446809}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-07-02", "score": 0.0, "ref_price": 169.2, "return": 0.1962765957446809}, {"who": "Renaissance Tech", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 475816787.0, "date": "2026-06-30", "score": 0.0, "ref_price": 165.76, "return": 0.22110279922779927}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-06-15", "score": 0.0, "ref_price": 180.4, "return": 0.12200665188470061}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2026-02-10", "score": 0.0, "ref_price": 182.26, "return": 0.11055634807417979}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-12-29", "score": 0.0, "ref_price": 150.99, "return": 0.3405523544605602}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 153.62, "return": 0.3176018747558911}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-10-24", "score": 0.0, "ref_price": 155.56, "return": 0.3011699665723836}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 153.08, "return": 0.3222498040240396}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-07-25", "score": 0.0, "ref_price": 154.84, "return": 0.30722035649702917}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 148.85, "return": 0.35982532751091706}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-14", "score": 0.0, "ref_price": 141.67, "return": 0.4287428531093387}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 50001.0, "date": "2025-05-13", "score": 0.0, "ref_price": 142.35, "return": 0.4219178082191781}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 135.5, "return": 0.49380073800738006}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 140.15, "return": 0.4442383160899036}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 153.09, "return": 0.32216343327454433}, {"who": "Hon. Tim Walberg", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI05", "amount": 15001.0, "date": "2025-02-07", "score": 0.0, "ref_price": 152.62, "return": 0.3262350936967631}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 150.48, "return": 0.3450956937799044}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-07", "score": 0.0, "ref_price": 162.67, "return": 0.2442982725763817}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-07", "score": 0.0, "ref_price": 162.67, "return": 0.2442982725763817}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-04-29", "score": 0.0, "ref_price": 166.33, "return": 0.21691817471292}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 50001.0, "date": "2023-12-14", "score": 0.0, "ref_price": 149.93, "return": 0.35003001400653627}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 100001.0, "date": "2023-12-13", "score": 0.0, "ref_price": 144.61, "return": 0.3996957333517736}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2023-12-01", "score": 0.0, "ref_price": 144.81, "return": 0.39776258545680543}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 142.95, "return": 0.41594963273871993}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 166.93, "return": 0.21254418019529137}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 167.8, "return": 0.20625744934445758}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 166.2, "return": 0.2178700361010831}, {"who": "Hon. Michael Patrick Guest", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MS03", "amount": 1001.0, "date": "2023-08-07", "score": 0.0, "ref_price": 159.89, "return": 0.2659328288198137}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 153.58, "return": 0.31794504492772485}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-06-12", "score": 0.0, "ref_price": 157.33, "return": 0.28653149431132}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-11-08", "score": 0.0, "ref_price": 185.34, "return": 0.09210100356102295}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-10-12", "score": 0.0, "ref_price": 157.64, "return": 0.28400152245622945}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-08-05", "score": 0.0, "ref_price": 153.64, "return": 0.31743035667794856}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-07-18", "score": 0.0, "ref_price": 139.58, "return": 0.45013612265367514}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 137.65, "return": 0.47046857973120226}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-01-12", "score": 0.0, "ref_price": 127.33, "return": 0.5896489436896254}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2020-08-21", "score": 0.0, "ref_price": 85.08, "return": 1.379055007052186}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2020-08-21", "score": 0.0, "ref_price": 85.08, "return": 1.379055007052186}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 50001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 80.92, "return": 1.5013593672763221}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 50001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 80.92, "return": 1.5013593672763221}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-03-26", "score": 0.0, "ref_price": 76.38, "return": 1.650039277297722}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 50001.0, "date": "2020-03-20", "score": 0.0, "ref_price": 59.39, "return": 2.408149520121232}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 100001.0, "date": "2020-03-16", "score": 0.0, "ref_price": 69.7, "return": 1.9040172166427543}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 100001.0, "date": "2020-03-10", "score": 0.0, "ref_price": 84.98, "return": 1.3818545540127087}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 100001.0, "date": "2020-03-09", "score": 0.0, "ref_price": 80.67, "return": 1.5091111937523243}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2019-11-04", "score": 0.0, "ref_price": 121.57, "return": 0.6649666858599984}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2018-06-22", "score": 0.0, "ref_price": 125.1, "return": 0.6179856115107915}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2018-06-22", "score": 0.0, "ref_price": 125.1, "return": 0.6179856115107915}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 122.54, "return": 0.6517871715358249}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 122.54, "return": 0.6517871715358249}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 117.29, "return": 0.7257225679938613}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 117.29, "return": 0.7257225679938613}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-11-07", "score": 0.0, "ref_price": 117.24, "return": 0.7264585465711362}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-11-07", "score": 0.0, "ref_price": 117.24, "return": 0.7264585465711362}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-09-08", "score": 0.0, "ref_price": 110.78, "return": 0.8271348618884274}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-04-04", "score": 0.0, "ref_price": 108.66, "return": 0.8627829928216455}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-03-22", "score": 0.0, "ref_price": 108.39, "return": 0.8674231940215886}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 107.86, "return": 0.8765992953829037}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2015-08-07", "score": 0.0, "ref_price": 99.98, "return": 1.0245049009801959}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2015-06-16", "score": 0.0, "ref_price": 99.98, "return": 1.0245049009801959}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2015-04-24", "score": 0.0, "ref_price": 99.98, "return": 1.0245049009801959}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2015-03-16", "score": 0.0, "ref_price": 99.98, "return": 1.0245049009801959}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 15001.0, "date": "2014-12-31", "score": 0.0, "ref_price": 99.98, "return": 1.0245049009801959}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 15001.0, "date": "2014-12-31", "score": 0.0, "ref_price": 99.98, "return": 1.0245049009801959}]}, "price_series": [{"date": "2016-09-22", "close": 99.98, "volume": 5409875.0}, {"date": "2016-09-23", "close": 99.22, "volume": 7355489.0}, {"date": "2016-09-26", "close": 98.78, "volume": 5774429.0}, {"date": "2016-09-27", "close": 98.98, "volume": 6469896.0}, {"date": "2016-09-28", "close": 102.15, "volume": 10166190.0}, {"date": "2016-09-29", "close": 101.27, "volume": 8135877.0}, {"date": "2016-09-30", "close": 102.92, "volume": 9417594.0}, {"date": "2016-10-03", "close": 102.45, "volume": 4326930.0}, {"date": "2016-10-04", "close": 101.27, "volume": 6497782.0}, {"date": "2016-10-05", "close": 102.23, "volume": 5912770.0}, {"date": "2016-10-06", "close": 102.18, "volume": 4360969.0}, {"date": "2016-10-07", "close": 102.27, "volume": 5835298.0}, {"date": "2016-10-10", "close": 103.98, "volume": 5967933.0}, {"date": "2016-10-11", "close": 103.04, "volume": 5331327.0}, {"date": "2016-10-12", "close": 102.15, "volume": 4926517.0}, {"date": "2016-10-13", "close": 100.79, "volume": 7874087.0}, {"date": "2016-10-14", "close": 101.08, "volume": 5105490.0}, {"date": "2016-10-17", "close": 101.36, "volume": 4537157.0}, {"date": "2016-10-18", "close": 101.79, "volume": 4719965.0}, {"date": "2016-10-19", "close": 102.27, "volume": 5887237.0}, {"date": "2016-10-20", "close": 101.87, "volume": 4806710.0}, {"date": "2016-10-21", "close": 101.3, "volume": 5452212.0}, {"date": "2016-10-24", "close": 100.66, "volume": 6069142.0}, {"date": "2016-10-25", "close": 100.77, "volume": 4728406.0}, {"date": "2016-10-26", "close": 101.19, "volume": 6352089.0}, {"date": "2016-10-27", "close": 99.92, "volume": 9872441.0}, {"date": "2016-10-28", "close": 103.82, "volume": 17430570.0}, {"date": "2016-10-31", "close": 104.75, "volume": 12315710.0}, {"date": "2016-11-01", "close": 106.48, "volume": 12746080.0}, {"date": "2016-11-02", "close": 105.39, "volume": 8383153.0}, {"date": "2016-11-03", "close": 105.39, "volume": 5698232.0}, {"date": "2016-11-04", "close": 104.78, "volume": 7073514.0}, {"date": "2016-11-07", "close": 106.85, "volume": 7308739.0}, {"date": "2016-11-08", "close": 107.29, "volume": 8039187.0}, {"date": "2016-11-09", "close": 107.64, "volume": 9158755.0}, {"date": "2016-11-10", "close": 107.79, "volume": 8735584.0}, {"date": "2016-11-11", "close": 106.64, "volume": 7929853.0}, {"date": "2016-11-14", "close": 106.59, "volume": 7656038.0}, {"date": "2016-11-15", "close": 108.96, "volume": 12015280.0}, {"date": "2016-11-16", "close": 108.35, "volume": 7716075.0}, {"date": "2016-11-17", "close": 108.12, "volume": 6629114.0}, {"date": "2016-11-18", "close": 109.2, "volume": 6798981.0}, {"date": "2016-11-21", "close": 110.18, "volume": 8472002.0}, {"date": "2016-11-22", "close": 110.62, "volume": 6437924.0}, {"date": "2016-11-23", "close": 111.0, "volume": 4490143.0}, {"date": "2016-11-25", "close": 111.0, "volume": 3238554.0}, {"date": "2016-11-28", "close": 110.5, "volume": 6376362.0}, {"date": "2016-11-29", "close": 109.34, "volume": 7461440.0}, {"date": "2016-11-30", "close": 111.56, "volume": 17299650.0}, {"date": "2016-12-01", "close": 113.29, "volume": 11790480.0}, {"date": "2016-12-02", "close": 113.0, "volume": 6164099.0}, {"date": "2016-12-05", "close": 113.25, "volume": 6902956.0}, {"date": "2016-12-06", "close": 112.76, "volume": 6033494.0}, {"date": "2016-12-07", "close": 114.44, "volume": 6414607.0}, {"date": "2016-12-08", "close": 115.17, "volume": 5507219.0}, {"date": "2016-12-09", "close": 115.81, "volume": 5771451.0}, {"date": "2016-12-12", "close": 117.15, "volume": 10039640.0}, {"date": "2016-12-13", "close": 117.42, "volume": 8502813.0}, {"date": "2016-12-14", "close": 115.96, "volume": 7873059.0}, {"date": "2016-12-15", "close": 117.05, "volume": 7458104.0}, {"date": "2016-12-16", "close": 118.08, "volume": 13635140.0}, {"date": "2016-12-19", "close": 117.65, "volume": 5772478.0}, {"date": "2016-12-20", "close": 117.95, "volume": 4315993.0}, {"date": "2016-12-21", "close": 117.91, "volume": 5016762.0}, {"date": "2016-12-22", "close": 118.77, "volume": 4983729.0}, {"date": "2016-12-23", "close": 118.42, "volume": 2683516.0}, {"date": "2016-12-27", "close": 118.22, "volume": 2986711.0}, {"date": "2016-12-28", "close": 117.91, "volume": 4012196.0}, {"date": "2016-12-29", "close": 117.82, "volume": 3211131.0}, {"date": "2016-12-30", "close": 117.7, "volume": 5018561.0}, {"date": "2017-01-03", "close": 117.85, "volume": 7404673.0}, {"date": "2017-01-04", "close": 117.82, "volume": 6679918.0}, {"date": "2017-01-05", "close": 117.31, "volume": 5927980.0}, {"date": "2017-01-06", "close": 116.84, "volume": 4760740.0}, {"date": "2017-01-09", "close": 115.84, "volume": 6891534.0}, {"date": "2017-01-10", "close": 114.96, "volume": 6184401.0}, {"date": "2017-01-11", "close": 115.93, "volume": 6105049.0}, {"date": "2017-01-12", "close": 116.16, "volume": 4939774.0}, {"date": "2017-01-13", "close": 116.38, "volume": 4948808.0}, {"date": "2017-01-17", "close": 116.28, "volume": 4669548.0}, {"date": "2017-01-18", "close": 115.94, "volume": 4850020.0}, {"date": "2017-01-19", "close": 115.58, "volume": 3423205.0}, {"date": "2017-01-20", "close": 115.6, "volume": 6696476.0}, {"date": "2017-01-23", "close": 115.39, "volume": 5104029.0}, {"date": "2017-01-24", "close": 116.37, "volume": 4997135.0}, {"date": "2017-01-25", "close": 117.24, "volume": 5268727.0}, {"date": "2017-01-26", "close": 116.55, "volume": 6921860.0}, {"date": "2017-01-27", "close": 113.79, "volume": 11689000.0}, {"date": "2017-01-30", "close": 111.82, "volume": 8244455.0}, {"date": "2017-01-31", "close": 111.35, "volume": 7942854.0}, {"date": "2017-02-01", "close": 111.0, "volume": 5887965.0}, {"date": "2017-02-02", "close": 112.21, "volume": 6276406.0}, {"date": "2017-02-03", "close": 113.57, "volume": 6607342.0}, {"date": "2017-02-06", "close": 112.98, "volume": 5634329.0}, {"date": "2017-02-07", "close": 111.39, "volume": 6028958.0}, {"date": "2017-02-08", "close": 111.58, "volume": 5188783.0}, {"date": "2017-02-09", "close": 112.26, "volume": 4606232.0}, {"date": "2017-02-10", "close": 113.05, "volume": 6190199.0}, {"date": "2017-02-13", "close": 113.91, "volume": 4773485.0}, {"date": "2017-02-14", "close": 112.52, "volume": 5810932.0}, {"date": "2017-02-15", "close": 112.57, "volume": 7048012.0}, {"date": "2017-02-16", "close": 110.68, "volume": 9475763.0}, {"date": "2017-02-17", "close": 110.33, "volume": 8107022.0}, {"date": "2017-02-21", "close": 111.72, "volume": 6616620.0}, {"date": "2017-02-22", "close": 110.38, "volume": 5731859.0}, {"date": "2017-02-23", "close": 111.02, "volume": 8659310.0}, {"date": "2017-02-24", "close": 110.12, "volume": 6186082.0}, {"date": "2017-02-27", "close": 111.75, "volume": 7276323.0}, {"date": "2017-02-28", "close": 112.5, "volume": 7025482.0}, {"date": "2017-03-01", "close": 113.88, "volume": 7346095.0}, {"date": "2017-03-02", "close": 113.36, "volume": 5888575.0}, {"date": "2017-03-03", "close": 113.55, "volume": 4909952.0}, {"date": "2017-03-06", "close": 113.17, "volume": 4727762.0}, {"date": "2017-03-07", "close": 111.81, "volume": 6659178.0}, {"date": "2017-03-08", "close": 109.61, "volume": 9066392.0}, {"date": "2017-03-09", "close": 110.04, "volume": 7245584.0}, {"date": "2017-03-10", "close": 110.61, "volume": 6556935.0}, {"date": "2017-03-13", "close": 109.35, "volume": 6367868.0}, {"date": "2017-03-14", "close": 107.36, "volume": 9934728.0}, {"date": "2017-03-15", "close": 108.88, "volume": 9472045.0}, {"date": "2017-03-16", "close": 107.86, "volume": 8814481.0}, {"date": "2017-03-17", "close": 107.68, "volume": 14348880.0}, {"date": "2017-03-20", "close": 107.66, "volume": 5301015.0}, {"date": "2017-03-21", "close": 108.04, "volume": 7292742.0}, {"date": "2017-03-22", "close": 108.39, "volume": 8103611.0}, {"date": "2017-03-23", "close": 107.87, "volume": 5451076.0}, {"date": "2017-03-24", "close": 107.99, "volume": 6332612.0}, {"date": "2017-03-27", "close": 106.28, "volume": 6467238.0}, {"date": "2017-03-28", "close": 107.17, "volume": 6331251.0}, {"date": "2017-03-29", "close": 108.07, "volume": 4918261.0}, {"date": "2017-03-30", "close": 107.78, "volume": 6797633.0}, {"date": "2017-03-31", "close": 107.37, "volume": 6155281.0}, {"date": "2017-04-03", "close": 107.8, "volume": 5800871.0}, {"date": "2017-04-04", "close": 108.66, "volume": 4686859.0}, {"date": "2017-04-05", "close": 108.64, "volume": 6391122.0}, {"date": "2017-04-06", "close": 109.29, "volume": 3929383.0}, {"date": "2017-04-07", "close": 108.86, "volume": 4889410.0}, {"date": "2017-04-10", "close": 109.43, "volume": 4812093.0}, {"date": "2017-04-11", "close": 108.97, "volume": 3956317.0}, {"date": "2017-04-12", "close": 108.97, "volume": 5051747.0}, {"date": "2017-04-13", "close": 106.1, "volume": 6883287.0}, {"date": "2017-04-17", "close": 106.17, "volume": 5266673.0}, {"date": "2017-04-18", "close": 105.68, "volume": 4244778.0}, {"date": "2017-04-19", "close": 104.23, "volume": 6659707.0}, {"date": "2017-04-20", "close": 104.88, "volume": 4973573.0}, {"date": "2017-04-21", "close": 104.89, "volume": 5425278.0}, {"date": "2017-04-24", "close": 105.93, "volume": 4537551.0}, {"date": "2017-04-25", "close": 106.73, "volume": 4612634.0}, {"date": "2017-04-26", "close": 106.08, "volume": 6677812.0}, {"date": "2017-04-27", "close": 105.47, "volume": 5776003.0}, {"date": "2017-04-28", "close": 106.7, "volume": 6848338.0}, {"date": "2017-05-01", "close": 105.92, "volume": 4954402.0}, {"date": "2017-05-02", "close": 105.36, "volume": 5001880.0}, {"date": "2017-05-03", "close": 106.72, "volume": 5656165.0}, {"date": "2017-05-04", "close": 104.81, "volume": 8034112.0}, {"date": "2017-05-05", "close": 105.79, "volume": 5059798.0}, {"date": "2017-05-08", "close": 106.68, "volume": 5163307.0}, {"date": "2017-05-09", "close": 105.08, "volume": 5022543.0}, {"date": "2017-05-10", "close": 106.5, "volume": 5582598.0}, {"date": "2017-05-11", "close": 106.21, "volume": 4631113.0}, {"date": "2017-05-12", "close": 105.96, "volume": 4488149.0}, {"date": "2017-05-15", "close": 106.85, "volume": 6337248.0}, {"date": "2017-05-16", "close": 107.25, "volume": 4988160.0}, {"date": "2017-05-17", "close": 104.7, "volume": 6378211.0}, {"date": "2017-05-18", "close": 105.17, "volume": 5617854.0}, {"date": "2017-05-19", "close": 106.52, "volume": 8379408.0}, {"date": "2017-05-22", "close": 106.12, "volume": 4491132.0}, {"date": "2017-05-23", "close": 106.27, "volume": 3457120.0}, {"date": "2017-05-24", "close": 106.22, "volume": 3470627.0}, {"date": "2017-05-25", "close": 105.11, "volume": 5291570.0}, {"date": "2017-05-26", "close": 104.72, "volume": 3746477.0}, {"date": "2017-05-30", "close": 104.06, "volume": 4283456.0}, {"date": "2017-05-31", "close": 103.48, "volume": 8034602.0}, {"date": "2017-06-01", "close": 104.27, "volume": 4759738.0}, {"date": "2017-06-02", "close": 103.11, "volume": 5860648.0}, {"date": "2017-06-05", "close": 103.19, "volume": 4517112.0}, {"date": "2017-06-06", "close": 104.17, "volume": 4683021.0}, {"date": "2017-06-07", "close": 103.77, "volume": 7190276.0}, {"date": "2017-06-08", "close": 104.0, "volume": 6460325.0}, {"date": "2017-06-09", "close": 106.4, "volume": 6589063.0}, {"date": "2017-06-12", "close": 108.04, "volume": 8690153.0}, {"date": "2017-06-13", "close": 108.13, "volume": 6089155.0}, {"date": "2017-06-14", "close": 106.6, "volume": 6192896.0}, {"date": "2017-06-15", "close": 106.33, "volume": 5441421.0}, {"date": "2017-06-16", "close": 108.35, "volume": 11628150.0}, {"date": "2017-06-19", "close": 107.46, "volume": 4478874.0}, {"date": "2017-06-20", "close": 106.48, "volume": 5166555.0}, {"date": "2017-06-21", "close": 104.49, "volume": 6987283.0}, {"date": "2017-06-22", "close": 104.45, "volume": 4196653.0}, {"date": "2017-06-23", "close": 105.0, "volume": 5763098.0}, {"date": "2017-06-26", "close": 104.14, "volume": 3602029.0}, {"date": "2017-06-27", "close": 104.07, "volume": 4155180.0}, {"date": "2017-06-28", "close": 104.28, "volume": 4156329.0}, {"date": "2017-06-29", "close": 104.12, "volume": 4282767.0}, {"date": "2017-06-30", "close": 104.33, "volume": 5496922.0}, {"date": "2017-07-03", "close": 106.3, "volume": 4419061.0}, {"date": "2017-07-05", "close": 104.62, "volume": 4476953.0}, {"date": "2017-07-06", "close": 103.82, "volume": 5084763.0}, {"date": "2017-07-07", "close": 103.49, "volume": 6288403.0}, {"date": "2017-07-10", "close": 103.04, "volume": 4624804.0}, {"date": "2017-07-11", "close": 103.12, "volume": 4322332.0}, {"date": "2017-07-12", "close": 103.89, "volume": 3976570.0}, {"date": "2017-07-13", "close": 104.13, "volume": 4439125.0}, {"date": "2017-07-14", "close": 104.44, "volume": 3591805.0}, {"date": "2017-07-17", "close": 104.21, "volume": 5570540.0}, {"date": "2017-07-18", "close": 103.72, "volume": 4315980.0}, {"date": "2017-07-19", "close": 104.46, "volume": 4925916.0}, {"date": "2017-07-20", "close": 104.63, "volume": 5353741.0}, {"date": "2017-07-21", "close": 103.25, "volume": 5300142.0}, {"date": "2017-07-24", "close": 103.2, "volume": 4064662.0}, {"date": "2017-07-25", "close": 104.39, "volume": 7085565.0}, {"date": "2017-07-26", "close": 105.12, "volume": 5880748.0}, {"date": "2017-07-27", "close": 106.11, "volume": 5887064.0}, {"date": "2017-07-28", "close": 108.12, "volume": 7812377.0}, {"date": "2017-07-31", "close": 109.19, "volume": 7545793.0}, {"date": "2017-08-01", "close": 110.78, "volume": 8148627.0}, {"date": "2017-08-02", "close": 110.46, "volume": 6198277.0}, {"date": "2017-08-03", "close": 109.43, "volume": 5604427.0}, {"date": "2017-08-04", "close": 110.11, "volume": 4642402.0}, {"date": "2017-08-07", "close": 109.78, "volume": 4762664.0}, {"date": "2017-08-08", "close": 110.35, "volume": 4106768.0}, {"date": "2017-08-09", "close": 110.89, "volume": 3966793.0}, {"date": "2017-08-10", "close": 110.11, "volume": 4941604.0}, {"date": "2017-08-11", "close": 109.23, "volume": 3382440.0}, {"date": "2017-08-14", "close": 108.71, "volume": 4280841.0}, {"date": "2017-08-15", "close": 108.57, "volume": 5310334.0}, {"date": "2017-08-16", "close": 106.84, "volume": 4186362.0}, {"date": "2017-08-17", "close": 105.92, "volume": 5735318.0}, {"date": "2017-08-18", "close": 106.48, "volume": 5466718.0}, {"date": "2017-08-21", "close": 105.78, "volume": 3506005.0}, {"date": "2017-08-22", "close": 106.36, "volume": 5608620.0}, {"date": "2017-08-23", "close": 106.61, "volume": 4185754.0}, {"date": "2017-08-24", "close": 107.44, "volume": 5058786.0}, {"date": "2017-08-25", "close": 108.23, "volume": 4383476.0}, {"date": "2017-08-28", "close": 107.76, "volume": 3681492.0}, {"date": "2017-08-29", "close": 107.86, "volume": 3229460.0}, {"date": "2017-08-30", "close": 107.73, "volume": 3125932.0}, {"date": "2017-08-31", "close": 107.62, "volume": 5508068.0}, {"date": "2017-09-01", "close": 108.76, "volume": 3646871.0}, {"date": "2017-09-05", "close": 109.44, "volume": 5509055.0}, {"date": "2017-09-06", "close": 111.79, "volume": 8563385.0}, {"date": "2017-09-07", "close": 111.8, "volume": 5937756.0}, {"date": "2017-09-08", "close": 110.78, "volume": 4033102.0}, {"date": "2017-09-11", "close": 112.52, "volume": 5972996.0}, {"date": "2017-09-12", "close": 112.49, "volume": 5112712.0}, {"date": "2017-09-13", "close": 114.18, "volume": 5889182.0}, {"date": "2017-09-14", "close": 114.45, "volume": 5818509.0}, {"date": "2017-09-15", "close": 114.63, "volume": 8353785.0}, {"date": "2017-09-18", "close": 115.19, "volume": 4950740.0}, {"date": "2017-09-19", "close": 116.34, "volume": 6183953.0}, {"date": "2017-09-20", "close": 116.37, "volume": 5034574.0}, {"date": "2017-09-21", "close": 116.47, "volume": 4153395.0}, {"date": "2017-09-22", "close": 117.29, "volume": 5306219.0}, {"date": "2017-09-25", "close": 117.99, "volume": 5976237.0}, {"date": "2017-09-26", "close": 117.52, "volume": 4414798.0}, {"date": "2017-09-27", "close": 117.45, "volume": 3886991.0}, {"date": "2017-09-28", "close": 117.62, "volume": 4948411.0}, {"date": "2017-09-29", "close": 117.5, "volume": 4853420.0}, {"date": "2017-10-02", "close": 117.43, "volume": 4276244.0}, {"date": "2017-10-03", "close": 117.82, "volume": 3892189.0}, {"date": "2017-10-04", "close": 117.58, "volume": 3443437.0}, {"date": "2017-10-05", "close": 118.58, "volume": 5470850.0}, {"date": "2017-10-06", "close": 117.03, "volume": 3528743.0}, {"date": "2017-10-09", "close": 117.71, "volume": 2946379.0}, {"date": "2017-10-10", "close": 118.8, "volume": 5682946.0}, {"date": "2017-10-11", "close": 119.33, "volume": 3922331.0}, {"date": "2017-10-12", "close": 119.14, "volume": 4029019.0}, {"date": "2017-10-13", "close": 119.16, "volume": 4640071.0}, {"date": "2017-10-16", "close": 120.13, "volume": 5499579.0}, {"date": "2017-10-17", "close": 120.22, "volume": 4387082.0}, {"date": "2017-10-18", "close": 118.15, "volume": 5505082.0}, {"date": "2017-10-19", "close": 118.2, "volume": 4391188.0}, {"date": "2017-10-20", "close": 118.64, "volume": 4922803.0}, {"date": "2017-10-23", "close": 118.93, "volume": 3872373.0}, {"date": "2017-10-24", "close": 119.23, "volume": 4435414.0}, {"date": "2017-10-25", "close": 118.44, "volume": 4504070.0}, {"date": "2017-10-26", "close": 118.44, "volume": 4090355.0}, {"date": "2017-10-27", "close": 113.54, "volume": 14531850.0}, {"date": "2017-10-30", "close": 114.39, "volume": 7517203.0}, {"date": "2017-10-31", "close": 115.89, "volume": 7151753.0}, {"date": "2017-11-01", "close": 115.9, "volume": 5027169.0}, {"date": "2017-11-02", "close": 115.33, "volume": 4329603.0}, {"date": "2017-11-03", "close": 114.99, "volume": 4101697.0}, {"date": "2017-11-06", "close": 117.04, "volume": 5945820.0}, {"date": "2017-11-07", "close": 117.24, "volume": 5219413.0}, {"date": "2017-11-08", "close": 116.67, "volume": 5092845.0}, {"date": "2017-11-09", "close": 117.24, "volume": 5102963.0}, {"date": "2017-11-10", "close": 117.18, "volume": 5150842.0}, {"date": "2017-11-13", "close": 117.23, "volume": 4274406.0}, {"date": "2017-11-14", "close": 116.92, "volume": 6996414.0}, {"date": "2017-11-15", "close": 116.45, "volume": 5243542.0}, {"date": "2017-11-16", "close": 114.57, "volume": 5888731.0}, {"date": "2017-11-17", "close": 114.71, "volume": 4337461.0}, {"date": "2017-11-20", "close": 114.72, "volume": 4634152.0}, {"date": "2017-11-21", "close": 115.17, "volume": 4592439.0}, {"date": "2017-11-22", "close": 115.91, "volume": 3950834.0}, {"date": "2017-11-24", "close": 116.51, "volume": 1744165.0}, {"date": "2017-11-27", "close": 115.59, "volume": 4490338.0}, {"date": "2017-11-28", "close": 116.45, "volume": 4003664.0}, {"date": "2017-11-29", "close": 117.18, "volume": 3660478.0}, {"date": "2017-11-30", "close": 118.99, "volume": 7896508.0}, {"date": "2017-12-01", "close": 119.51, "volume": 6832175.0}, {"date": "2017-12-04", "close": 120.84, "volume": 7366332.0}, {"date": "2017-12-05", "close": 120.39, "volume": 4380115.0}, {"date": "2017-12-06", "close": 119.61, "volume": 4852312.0}, {"date": "2017-12-07", "close": 119.63, "volume": 4908470.0}, {"date": "2017-12-08", "close": 119.92, "volume": 4122000.0}, {"date": "2017-12-11", "close": 120.42, "volume": 5427178.0}, {"date": "2017-12-12", "close": 119.68, "volume": 4300171.0}, {"date": "2017-12-13", "close": 119.93, "volume": 4399535.0}, {"date": "2017-12-14", "close": 119.53, "volume": 3736920.0}, {"date": "2017-12-15", "close": 119.73, "volume": 11224690.0}, {"date": "2017-12-18", "close": 119.7, "volume": 4654119.0}, {"date": "2017-12-19", "close": 119.84, "volume": 4596633.0}, {"date": "2017-12-20", "close": 120.89, "volume": 6279887.0}, {"date": "2017-12-21", "close": 124.82, "volume": 10103890.0}, {"date": "2017-12-22", "close": 124.98, "volume": 4730215.0}, {"date": "2017-12-26", "close": 125.98, "volume": 3347917.0}, {"date": "2017-12-27", "close": 125.55, "volume": 3451719.0}, {"date": "2017-12-28", "close": 125.58, "volume": 2191819.0}, {"date": "2017-12-29", "close": 125.19, "volume": 3828495.0}, {"date": "2018-01-02", "close": 127.58, "volume": 5626216.0}, {"date": "2018-01-03", "close": 128.51, "volume": 5804708.0}, {"date": "2018-01-04", "close": 128.11, "volume": 4593867.0}, {"date": "2018-01-05", "close": 127.9, "volume": 4186073.0}, {"date": "2018-01-08", "close": 128.53, "volume": 4823393.0}, {"date": "2018-01-09", "close": 127.84, "volume": 4422318.0}, {"date": "2018-01-10", "close": 128.66, "volume": 5287251.0}, {"date": "2018-01-11", "close": 132.57, "volume": 11639800.0}, {"date": "2018-01-12", "close": 133.6, "volume": 7227865.0}, {"date": "2018-01-16", "close": 132.01, "volume": 6157172.0}, {"date": "2018-01-17", "close": 132.36, "volume": 5628864.0}, {"date": "2018-01-18", "close": 131.59, "volume": 5875343.0}, {"date": "2018-01-19", "close": 131.3, "volume": 6012290.0}, {"date": "2018-01-22", "close": 132.56, "volume": 5075876.0}, {"date": "2018-01-23", "close": 131.02, "volume": 5745213.0}, {"date": "2018-01-24", "close": 131.39, "volume": 6638079.0}, {"date": "2018-01-25", "close": 130.65, "volume": 4593793.0}, {"date": "2018-01-26", "close": 131.19, "volume": 6297284.0}, {"date": "2018-01-29", "close": 128.48, "volume": 6345520.0}, {"date": "2018-01-30", "close": 125.23, "volume": 8076217.0}, {"date": "2018-01-31", "close": 125.35, "volume": 9626571.0}, {"date": "2018-02-01", "close": 125.57, "volume": 7811836.0}, {"date": "2018-02-02", "close": 118.58, "volume": 13108900.0}, {"date": "2018-02-05", "close": 112.62, "volume": 15301090.0}, {"date": "2018-02-06", "close": 117.18, "volume": 18405170.0}, {"date": "2018-02-07", "close": 115.29, "volume": 11527440.0}, {"date": "2018-02-08", "close": 112.3, "volume": 9876607.0}, {"date": "2018-02-09", "close": 113.5, "volume": 10912220.0}, {"date": "2018-02-12", "close": 113.98, "volume": 8357746.0}, {"date": "2018-02-13", "close": 113.29, "volume": 7062657.0}, {"date": "2018-02-14", "close": 113.63, "volume": 7027403.0}, {"date": "2018-02-15", "close": 112.53, "volume": 5394527.0}, {"date": "2018-02-16", "close": 112.14, "volume": 5946069.0}, {"date": "2018-02-20", "close": 110.98, "volume": 6695321.0}, {"date": "2018-02-21", "close": 109.06, "volume": 6884889.0}, {"date": "2018-02-22", "close": 109.89, "volume": 7427540.0}, {"date": "2018-02-23", "close": 112.59, "volume": 6452026.0}, {"date": "2018-02-26", "close": 114.6, "volume": 7337901.0}, {"date": "2018-02-27", "close": 113.61, "volume": 6047547.0}, {"date": "2018-02-28", "close": 111.92, "volume": 7419278.0}, {"date": "2018-03-01", "close": 112.04, "volume": 7512288.0}, {"date": "2018-03-02", "close": 111.64, "volume": 6214980.0}, {"date": "2018-03-05", "close": 113.15, "volume": 7814570.0}, {"date": "2018-03-06", "close": 113.65, "volume": 7950874.0}, {"date": "2018-03-07", "close": 113.84, "volume": 6653562.0}, {"date": "2018-03-08", "close": 113.35, "volume": 5995759.0}, {"date": "2018-03-09", "close": 117.22, "volume": 8830625.0}, {"date": "2018-03-12", "close": 116.79, "volume": 6822402.0}, {"date": "2018-03-13", "close": 116.46, "volume": 6694798.0}, {"date": "2018-03-14", "close": 115.13, "volume": 5048306.0}, {"date": "2018-03-15", "close": 115.58, "volume": 4503434.0}, {"date": "2018-03-16", "close": 115.4, "volume": 14355720.0}, {"date": "2018-03-19", "close": 113.89, "volume": 4793529.0}, {"date": "2018-03-20", "close": 114.5, "volume": 4582669.0}, {"date": "2018-03-21", "close": 117.04, "volume": 5896329.0}, {"date": "2018-03-22", "close": 113.7, "volume": 6170784.0}, {"date": "2018-03-23", "close": 112.98, "volume": 6226978.0}, {"date": "2018-03-26", "close": 115.35, "volume": 6068875.0}, {"date": "2018-03-27", "close": 114.66, "volume": 5244745.0}, {"date": "2018-03-28", "close": 112.1, "volume": 6981390.0}, {"date": "2018-03-29", "close": 114.04, "volume": 6621806.0}, {"date": "2018-04-02", "close": 112.24, "volume": 6202050.0}, {"date": "2018-04-03", "close": 114.83, "volume": 6714511.0}, {"date": "2018-04-04", "close": 114.48, "volume": 5698576.0}, {"date": "2018-04-05", "close": 117.29, "volume": 7030017.0}, {"date": "2018-04-06", "close": 114.76, "volume": 7062948.0}, {"date": "2018-04-09", "close": 115.98, "volume": 6830591.0}, {"date": "2018-04-10", "close": 118.85, "volume": 7636845.0}, {"date": "2018-04-11", "close": 119.25, "volume": 6156241.0}, {"date": "2018-04-12", "close": 119.23, "volume": 6685506.0}, {"date": "2018-04-13", "close": 119.92, "volume": 5188639.0}, {"date": "2018-04-16", "close": 120.7, "volume": 4588600.0}, {"date": "2018-04-17", "close": 121.46, "volume": 5981191.0}, {"date": "2018-04-18", "close": 123.82, "volume": 8940730.0}, {"date": "2018-04-19", "close": 123.71, "volume": 7106609.0}, {"date": "2018-04-20", "close": 122.31, "volume": 7556961.0}, {"date": "2018-04-23", "close": 123.58, "volume": 5971659.0}, {"date": "2018-04-24", "close": 122.54, "volume": 7976965.0}, {"date": "2018-04-25", "close": 122.72, "volume": 5260533.0}, {"date": "2018-04-26", "close": 124.22, "volume": 6228662.0}, {"date": "2018-04-27", "close": 126.62, "volume": 8835201.0}, {"date": "2018-04-30", "close": 125.11, "volume": 7625715.0}, {"date": "2018-05-01", "close": 124.86, "volume": 7093168.0}, {"date": "2018-05-02", "close": 125.49, "volume": 5904391.0}, {"date": "2018-05-03", "close": 126.01, "volume": 6727389.0}, {"date": "2018-05-04", "close": 125.53, "volume": 5400810.0}, {"date": "2018-05-07", "close": 124.94, "volume": 6999937.0}, {"date": "2018-05-08", "close": 126.57, "volume": 8882661.0}, {"date": "2018-05-09", "close": 128.72, "volume": 11395850.0}, {"date": "2018-05-10", "close": 128.82, "volume": 5444773.0}, {"date": "2018-05-11", "close": 129.84, "volume": 8091770.0}, {"date": "2018-05-14", "close": 130.39, "volume": 6206925.0}, {"date": "2018-05-15", "close": 129.74, "volume": 5197577.0}, {"date": "2018-05-16", "close": 129.56, "volume": 5399240.0}, {"date": "2018-05-17", "close": 129.46, "volume": 5240163.0}, {"date": "2018-05-18", "close": 127.86, "volume": 6379184.0}, {"date": "2018-05-21", "close": 129.37, "volume": 5080827.0}, {"date": "2018-05-22", "close": 128.23, "volume": 5443908.0}, {"date": "2018-05-23", "close": 128.7, "volume": 6012202.0}, {"date": "2018-05-24", "close": 126.61, "volume": 5901839.0}, {"date": "2018-05-25", "close": 122.19, "volume": 8922232.0}, {"date": "2018-05-29", "close": 121.39, "volume": 7383569.0}, {"date": "2018-05-30", "close": 125.16, "volume": 7103963.0}, {"date": "2018-05-31", "close": 124.3, "volume": 7459684.0}, {"date": "2018-06-01", "close": 123.85, "volume": 5746576.0}, {"date": "2018-06-04", "close": 122.26, "volume": 5755571.0}, {"date": "2018-06-05", "close": 122.73, "volume": 5672307.0}, {"date": "2018-06-06", "close": 123.38, "volume": 6192781.0}, {"date": "2018-06-07", "close": 126.96, "volume": 8607052.0}, {"date": "2018-06-08", "close": 126.44, "volume": 5103068.0}, {"date": "2018-06-11", "close": 127.56, "volume": 6071138.0}, {"date": "2018-06-12", "close": 127.08, "volume": 4455762.0}, {"date": "2018-06-13", "close": 127.07, "volume": 6130719.0}, {"date": "2018-06-14", "close": 126.51, "volume": 5022086.0}, {"date": "2018-06-15", "close": 124.04, "volume": 13215610.0}, {"date": "2018-06-18", "close": 125.97, "volume": 7705744.0}, {"date": "2018-06-19", "close": 125.54, "volume": 5940997.0}, {"date": "2018-06-20", "close": 125.29, "volume": 7980312.0}, {"date": "2018-06-21", "close": 122.59, "volume": 7256287.0}, {"date": "2018-06-22", "close": 125.1, "volume": 8911770.0}, {"date": "2018-06-25", "close": 122.61, "volume": 5797958.0}, {"date": "2018-06-26", "close": 124.16, "volume": 4585249.0}, {"date": "2018-06-27", "close": 126.0, "volume": 6330340.0}, {"date": "2018-06-28", "close": 125.66, "volume": 3811894.0}, {"date": "2018-06-29", "close": 126.43, "volume": 5669674.0}, {"date": "2018-07-02", "close": 124.25, "volume": 5069075.0}, {"date": "2018-07-03", "close": 124.73, "volume": 3919561.0}, {"date": "2018-07-05", "close": 123.98, "volume": 4973099.0}, {"date": "2018-07-06", "close": 124.14, "volume": 4019858.0}, {"date": "2018-07-09", "close": 125.99, "volume": 3928265.0}, {"date": "2018-07-10", "close": 127.59, "volume": 5087827.0}, {"date": "2018-07-11", "close": 123.52, "volume": 6372538.0}, {"date": "2018-07-12", "close": 124.26, "volume": 3744324.0}, {"date": "2018-07-13", "close": 124.04, "volume": 3352685.0}, {"date": "2018-07-16", "close": 122.98, "volume": 4314790.0}, {"date": "2018-07-17", "close": 121.91, "volume": 4122598.0}, {"date": "2018-07-18", "close": 121.53, "volume": 6012474.0}, {"date": "2018-07-19", "close": 121.67, "volume": 4462296.0}, {"date": "2018-07-20", "close": 122.27, "volume": 5394730.0}, {"date": "2018-07-23", "close": 121.33, "volume": 5355372.0}, {"date": "2018-07-24", "close": 123.85, "volume": 4423381.0}, {"date": "2018-07-25", "close": 124.9, "volume": 4278188.0}, {"date": "2018-07-26", "close": 123.95, "volume": 5539359.0}, {"date": "2018-07-27", "close": 125.97, "volume": 7580925.0}, {"date": "2018-07-30", "close": 127.83, "volume": 5728455.0}, {"date": "2018-07-31", "close": 126.27, "volume": 5893773.0}, {"date": "2018-08-01", "close": 125.39, "volume": 4660934.0}, {"date": "2018-08-02", "close": 123.76, "volume": 4637100.0}, {"date": "2018-08-03", "close": 124.05, "volume": 5299399.0}, {"date": "2018-08-06", "close": 124.3, "volume": 4455635.0}, {"date": "2018-08-07", "close": 125.18, "volume": 4541967.0}, {"date": "2018-08-08", "close": 123.88, "volume": 5955168.0}, {"date": "2018-08-09", "close": 122.53, "volume": 5217054.0}, {"date": "2018-08-10", "close": 123.34, "volume": 6126472.0}, {"date": "2018-08-13", "close": 122.44, "volume": 4360024.0}, {"date": "2018-08-14", "close": 122.58, "volume": 3621275.0}, {"date": "2018-08-15", "close": 117.94, "volume": 9474619.0}, {"date": "2018-08-16", "close": 117.66, "volume": 5454124.0}, {"date": "2018-08-17", "close": 117.8, "volume": 6109506.0}, {"date": "2018-08-20", "close": 117.75, "volume": 5393835.0}, {"date": "2018-08-21", "close": 117.94, "volume": 4812127.0}, {"date": "2018-08-22", "close": 118.92, "volume": 3636205.0}, {"date": "2018-08-23", "close": 118.1, "volume": 3830987.0}, {"date": "2018-08-24", "close": 119.01, "volume": 4376654.0}, {"date": "2018-08-27", "close": 120.35, "volume": 3899405.0}, {"date": "2018-08-28", "close": 119.86, "volume": 4685672.0}, {"date": "2018-08-29", "close": 120.22, "volume": 4099562.0}, {"date": "2018-08-30", "close": 119.81, "volume": 3294180.0}, {"date": "2018-08-31", "close": 118.46, "volume": 5283902.0}, {"date": "2018-09-04", "close": 118.87, "volume": 4531937.0}, {"date": "2018-09-05", "close": 118.92, "volume": 4618617.0}, {"date": "2018-09-06", "close": 115.23, "volume": 8184735.0}, {"date": "2018-09-07", "close": 114.6, "volume": 6577462.0}, {"date": "2018-09-10", "close": 114.48, "volume": 5753186.0}, {"date": "2018-09-11", "close": 115.02, "volume": 5571773.0}, {"date": "2018-09-12", "close": 115.79, "volume": 5060153.0}, {"date": "2018-09-13", "close": 116.3, "volume": 6031560.0}, {"date": "2018-09-14", "close": 117.38, "volume": 4867487.0}, {"date": "2018-09-17", "close": 117.51, "volume": 4830391.0}, {"date": "2018-09-18", "close": 118.13, "volume": 4858016.0}, {"date": "2018-09-19", "close": 119.51, "volume": 4855304.0}, {"date": "2018-09-20", "close": 119.42, "volume": 5804508.0}, {"date": "2018-09-21", "close": 121.13, "volume": 13490690.0}, {"date": "2018-09-24", "close": 122.62, "volume": 6534130.0}, {"date": "2018-09-25", "close": 123.37, "volume": 4772238.0}, {"date": "2018-09-26", "close": 121.95, "volume": 4192750.0}, {"date": "2018-09-27", "close": 122.47, "volume": 4480796.0}, {"date": "2018-09-28", "close": 122.28, "volume": 4407028.0}, {"date": "2018-10-01", "close": 124.39, "volume": 5342202.0}, {"date": "2018-10-02", "close": 124.74, "volume": 5144022.0}, {"date": "2018-10-03", "close": 125.31, "volume": 4479441.0}, {"date": "2018-10-04", "close": 124.95, "volume": 4234429.0}, {"date": "2018-10-05", "close": 125.33, "volume": 4311493.0}, {"date": "2018-10-08", "close": 124.84, "volume": 5680992.0}, {"date": "2018-10-09", "close": 126.82, "volume": 6797089.0}, {"date": "2018-10-10", "close": 122.6, "volume": 6425709.0}, {"date": "2018-10-11", "close": 118.43, "volume": 8534620.0}, {"date": "2018-10-12", "close": 117.77, "volume": 7239909.0}, {"date": "2018-10-15", "close": 116.94, "volume": 5529843.0}, {"date": "2018-10-16", "close": 117.51, "volume": 4720335.0}, {"date": "2018-10-17", "close": 117.29, "volume": 6269072.0}, {"date": "2018-10-18", "close": 117.47, "volume": 7027253.0}, {"date": "2018-10-19", "close": 118.14, "volume": 7781802.0}, {"date": "2018-10-22", "close": 117.21, "volume": 5578168.0}, {"date": "2018-10-23", "close": 113.4, "volume": 7836361.0}, {"date": "2018-10-24", "close": 110.21, "volume": 7993225.0}, {"date": "2018-10-25", "close": 111.58, "volume": 5704425.0}, {"date": "2018-10-26", "close": 111.53, "volume": 8026154.0}, {"date": "2018-10-29", "close": 108.93, "volume": 8566382.0}, {"date": "2018-10-30", "close": 110.85, "volume": 7506203.0}, {"date": "2018-10-31", "close": 111.65, "volume": 7383328.0}, {"date": "2018-11-01", "close": 111.17, "volume": 10413950.0}, {"date": "2018-11-02", "close": 114.73, "volume": 9687521.0}, {"date": "2018-11-05", "close": 118.94, "volume": 8012931.0}, {"date": "2018-11-06", "close": 118.9, "volume": 5272611.0}, {"date": "2018-11-07", "close": 120.87, "volume": 4848776.0}, {"date": "2018-11-08", "close": 119.36, "volume": 9260078.0}, {"date": "2018-11-09", "close": 119.51, "volume": 6563191.0}, {"date": "2018-11-12", "close": 117.39, "volume": 10540220.0}, {"date": "2018-11-13", "close": 115.35, "volume": 6824463.0}, {"date": "2018-11-14", "close": 115.72, "volume": 6775918.0}, {"date": "2018-11-15", "close": 116.95, "volume": 7218113.0}, {"date": "2018-11-16", "close": 119.06, "volume": 6628212.0}, {"date": "2018-11-19", "close": 119.42, "volume": 5306416.0}, {"date": "2018-11-20", "close": 116.1, "volume": 7982544.0}, {"date": "2018-11-21", "close": 117.57, "volume": 5618213.0}, {"date": "2018-11-23", "close": 113.6, "volume": 5577753.0}, {"date": "2018-11-26", "close": 114.98, "volume": 6495560.0}, {"date": "2018-11-27", "close": 115.21, "volume": 6338717.0}, {"date": "2018-11-28", "close": 118.14, "volume": 6772473.0}, {"date": "2018-11-29", "close": 118.85, "volume": 6417830.0}, {"date": "2018-11-30", "close": 118.94, "volume": 6712226.0}, {"date": "2018-12-03", "close": 120.67, "volume": 8153325.0}, {"date": "2018-12-04", "close": 117.24, "volume": 8137417.0}, {"date": "2018-12-06", "close": 115.91, "volume": 10443930.0}, {"date": "2018-12-07", "close": 115.49, "volume": 8767674.0}, {"date": "2018-12-10", "close": 114.94, "volume": 7674344.0}, {"date": "2018-12-11", "close": 115.47, "volume": 5760974.0}, {"date": "2018-12-12", "close": 115.62, "volume": 7847101.0}, {"date": "2018-12-13", "close": 115.94, "volume": 6443080.0}, {"date": "2018-12-14", "close": 113.83, "volume": 6195357.0}, {"date": "2018-12-17", "close": 112.45, "volume": 7118558.0}, {"date": "2018-12-18", "close": 109.74, "volume": 9328869.0}, {"date": "2018-12-19", "close": 107.83, "volume": 10438180.0}, {"date": "2018-12-20", "close": 104.98, "volume": 11483270.0}, {"date": "2018-12-21", "close": 104.21, "volume": 19737460.0}, {"date": "2018-12-24", "close": 100.99, "volume": 5619505.0}, {"date": "2018-12-26", "close": 107.39, "volume": 10708710.0}, {"date": "2018-12-27", "close": 109.32, "volume": 10049730.0}, {"date": "2018-12-28", "close": 108.65, "volume": 6298856.0}, {"date": "2018-12-31", "close": 108.79, "volume": 6304283.0}, {"date": "2019-01-02", "close": 110.69, "volume": 6244619.0}, {"date": "2019-01-03", "close": 108.57, "volume": 6359771.0}, {"date": "2019-01-04", "close": 110.82, "volume": 7337280.0}, {"date": "2019-01-07", "close": 112.26, "volume": 5636092.0}, {"date": "2019-01-08", "close": 111.77, "volume": 5470533.0}, {"date": "2019-01-09", "close": 113.27, "volume": 7091167.0}, {"date": "2019-01-10", "close": 113.45, "volume": 6019012.0}, {"date": "2019-01-11", "close": 112.54, "volume": 4466148.0}, {"date": "2019-01-14", "close": 111.72, "volume": 6105019.0}, {"date": "2019-01-15", "close": 112.12, "volume": 4210307.0}, {"date": "2019-01-16", "close": 111.4, "volume": 5539515.0}, {"date": "2019-01-17", "close": 111.96, "volume": 4406916.0}, {"date": "2019-01-18", "close": 114.37, "volume": 9367855.0}, {"date": "2019-01-22", "close": 112.34, "volume": 7205223.0}, {"date": "2019-01-23", "close": 111.39, "volume": 5856476.0}, {"date": "2019-01-24", "close": 113.51, "volume": 8468886.0}, {"date": "2019-01-25", "close": 113.22, "volume": 6261825.0}, {"date": "2019-01-28", "close": 112.17, "volume": 6750654.0}, {"date": "2019-01-29", "close": 111.83, "volume": 5358659.0}, {"date": "2019-01-30", "close": 113.01, "volume": 7925936.0}, {"date": "2019-01-31", "close": 114.65, "volume": 11203990.0}, {"date": "2019-02-01", "close": 118.37, "volume": 10918270.0}, {"date": "2019-02-04", "close": 119.74, "volume": 7932733.0}, {"date": "2019-02-05", "close": 119.48, "volume": 5915116.0}, {"date": "2019-02-06", "close": 118.88, "volume": 4990326.0}, {"date": "2019-02-07", "close": 118.23, "volume": 7281882.0}, {"date": "2019-02-08", "close": 117.58, "volume": 5670614.0}, {"date": "2019-02-11", "close": 116.95, "volume": 4858537.0}, {"date": "2019-02-12", "close": 118.72, "volume": 5399716.0}, {"date": "2019-02-13", "close": 119.57, "volume": 5932827.0}, {"date": "2019-02-14", "close": 118.16, "volume": 5406427.0}, {"date": "2019-02-15", "close": 119.35, "volume": 6150781.0}, {"date": "2019-02-19", "close": 119.31, "volume": 4277802.0}, {"date": "2019-02-20", "close": 120.28, "volume": 5940487.0}, {"date": "2019-02-21", "close": 119.14, "volume": 4971552.0}, {"date": "2019-02-22", "close": 119.39, "volume": 4517619.0}, {"date": "2019-02-25", "close": 119.62, "volume": 5196485.0}, {"date": "2019-02-26", "close": 119.94, "volume": 5445647.0}, {"date": "2019-02-27", "close": 120.08, "volume": 5289818.0}, {"date": "2019-02-28", "close": 119.58, "volume": 6393743.0}, {"date": "2019-03-01", "close": 122.03, "volume": 7730203.0}, {"date": "2019-03-04", "close": 122.12, "volume": 7486241.0}, {"date": "2019-03-05", "close": 123.29, "volume": 6980380.0}, {"date": "2019-03-06", "close": 123.53, "volume": 7599939.0}, {"date": "2019-03-07", "close": 121.94, "volume": 7198775.0}, {"date": "2019-03-08", "close": 121.62, "volume": 7014052.0}, {"date": "2019-03-11", "close": 123.62, "volume": 6088551.0}, {"date": "2019-03-12", "close": 123.9, "volume": 6180985.0}, {"date": "2019-03-13", "close": 124.67, "volume": 4701992.0}, {"date": "2019-03-14", "close": 124.6, "volume": 5146400.0}, {"date": "2019-03-15", "close": 125.31, "volume": 10449710.0}, {"date": "2019-03-18", "close": 125.88, "volume": 5586896.0}, {"date": "2019-03-19", "close": 125.28, "volume": 4766559.0}, {"date": "2019-03-20", "close": 124.69, "volume": 6702976.0}, {"date": "2019-03-21", "close": 125.86, "volume": 5050436.0}, {"date": "2019-03-22", "close": 123.09, "volume": 5784506.0}, {"date": "2019-03-25", "close": 122.89, "volume": 3837471.0}, {"date": "2019-03-26", "close": 124.13, "volume": 4079813.0}, {"date": "2019-03-27", "close": 122.79, "volume": 3698967.0}, {"date": "2019-03-28", "close": 123.02, "volume": 4057723.0}, {"date": "2019-03-29", "close": 123.18, "volume": 5318643.0}, {"date": "2019-04-01", "close": 124.94, "volume": 5236645.0}, {"date": "2019-04-02", "close": 124.93, "volume": 4349192.0}, {"date": "2019-04-03", "close": 123.89, "volume": 3595240.0}, {"date": "2019-04-04", "close": 124.8, "volume": 3715379.0}, {"date": "2019-04-05", "close": 126.42, "volume": 5544771.0}, {"date": "2019-04-08", "close": 126.68, "volume": 5483079.0}, {"date": "2019-04-09", "close": 125.54, "volume": 4143392.0}, {"date": "2019-04-10", "close": 125.49, "volume": 3946833.0}, {"date": "2019-04-11", "close": 125.99, "volume": 3247619.0}, {"date": "2019-04-12", "close": 119.76, "volume": 42686640.0}, {"date": "2019-04-15", "close": 120.14, "volume": 13364150.0}, {"date": "2019-04-16", "close": 121.17, "volume": 11942220.0}, {"date": "2019-04-17", "close": 120.27, "volume": 11897320.0}, {"date": "2019-04-18", "close": 119.86, "volume": 9482216.0}, {"date": "2019-04-22", "close": 121.9, "volume": 7939836.0}, {"date": "2019-04-23", "close": 122.02, "volume": 9011036.0}, {"date": "2019-04-24", "close": 118.28, "volume": 22110050.0}, {"date": "2019-04-25", "close": 117.9, "volume": 10630710.0}, {"date": "2019-04-26", "close": 117.1, "volume": 11622050.0}, {"date": "2019-04-29", "close": 117.72, "volume": 9401188.0}, {"date": "2019-04-30", "close": 120.06, "volume": 21431090.0}, {"date": "2019-05-01", "close": 117.81, "volume": 10096980.0}, {"date": "2019-05-02", "close": 116.38, "volume": 9495613.0}, {"date": "2019-05-03", "close": 117.27, "volume": 7365249.0}, {"date": "2019-05-06", "close": 118.4, "volume": 11034970.0}, {"date": "2019-05-07", "close": 118.27, "volume": 9165204.0}, {"date": "2019-05-08", "close": 117.5, "volume": 6229243.0}, {"date": "2019-05-09", "close": 121.19, "volume": 16496310.0}, {"date": "2019-05-10", "close": 121.99, "volume": 8787875.0}, {"date": "2019-05-13", "close": 120.44, "volume": 7701636.0}, {"date": "2019-05-14", "close": 121.64, "volume": 6858533.0}, {"date": "2019-05-15", "close": 122.14, "volume": 6944993.0}, {"date": "2019-05-16", "close": 120.8, "volume": 8543586.0}, {"date": "2019-05-17", "close": 120.52, "volume": 6871127.0}, {"date": "2019-05-20", "close": 120.84, "volume": 4569653.0}, {"date": "2019-05-21", "close": 121.34, "volume": 4859604.0}, {"date": "2019-05-22", "close": 120.57, "volume": 5763543.0}, {"date": "2019-05-23", "close": 117.87, "volume": 11000550.0}, {"date": "2019-05-24", "close": 118.71, "volume": 4890961.0}, {"date": "2019-05-28", "close": 118.31, "volume": 8145135.0}, {"date": "2019-05-29", "close": 116.77, "volume": 7451292.0}, {"date": "2019-05-30", "close": 115.38, "volume": 5807929.0}, {"date": "2019-05-31", "close": 113.85, "volume": 6899828.0}, {"date": "2019-06-03", "close": 115.99, "volume": 6100999.0}, {"date": "2019-06-04", "close": 117.3, "volume": 5235579.0}, {"date": "2019-06-05", "close": 117.65, "volume": 5105963.0}, {"date": "2019-06-06", "close": 120.68, "volume": 7370113.0}, {"date": "2019-06-07", "close": 121.48, "volume": 5343190.0}, {"date": "2019-06-10", "close": 122.29, "volume": 5709092.0}, {"date": "2019-06-11", "close": 121.17, "volume": 5625125.0}, {"date": "2019-06-12", "close": 120.19, "volume": 4000338.0}, {"date": "2019-06-13", "close": 120.91, "volume": 3993325.0}, {"date": "2019-06-14", "close": 120.81, "volume": 3366761.0}, {"date": "2019-06-17", "close": 121.39, "volume": 4219234.0}, {"date": "2019-06-18", "close": 122.93, "volume": 4884267.0}, {"date": "2019-06-19", "close": 122.89, "volume": 3847197.0}, {"date": "2019-06-20", "close": 124.28, "volume": 7771684.0}, {"date": "2019-06-21", "close": 124.93, "volume": 14288290.0}, {"date": "2019-06-24", "close": 124.91, "volume": 5542896.0}, {"date": "2019-06-25", "close": 123.64, "volume": 4713274.0}, {"date": "2019-06-26", "close": 123.93, "volume": 5054819.0}, {"date": "2019-06-27", "close": 123.11, "volume": 3551739.0}, {"date": "2019-06-28", "close": 124.44, "volume": 7048346.0}, {"date": "2019-07-01", "close": 124.84, "volume": 5530085.0}, {"date": "2019-07-02", "close": 122.93, "volume": 5747705.0}, {"date": "2019-07-03", "close": 123.35, "volume": 2725825.0}, {"date": "2019-07-05", "close": 123.54, "volume": 3458858.0}, {"date": "2019-07-08", "close": 123.6, "volume": 3505550.0}, {"date": "2019-07-09", "close": 123.35, "volume": 3955783.0}, {"date": "2019-07-10", "close": 125.44, "volume": 4743523.0}, {"date": "2019-07-11", "close": 125.43, "volume": 3547996.0}, {"date": "2019-07-12", "close": 125.98, "volume": 3974367.0}, {"date": "2019-07-15", "close": 125.72, "volume": 3739153.0}, {"date": "2019-07-16", "close": 124.76, "volume": 4697588.0}, {"date": "2019-07-17", "close": 124.14, "volume": 3874162.0}, {"date": "2019-07-18", "close": 124.68, "volume": 5771087.0}, {"date": "2019-07-19", "close": 125.04, "volume": 4880927.0}, {"date": "2019-07-22", "close": 125.31, "volume": 3275914.0}, {"date": "2019-07-23", "close": 125.82, "volume": 4295348.0}, {"date": "2019-07-24", "close": 126.54, "volume": 4796904.0}, {"date": "2019-07-25", "close": 125.63, "volume": 4586893.0}, {"date": "2019-07-26", "close": 123.72, "volume": 6971727.0}, {"date": "2019-07-29", "close": 124.23, "volume": 4377506.0}, {"date": "2019-07-30", "close": 124.34, "volume": 3871650.0}, {"date": "2019-07-31", "close": 123.11, "volume": 7199533.0}, {"date": "2019-08-01", "close": 120.74, "volume": 7928446.0}, {"date": "2019-08-02", "close": 120.73, "volume": 9026153.0}, {"date": "2019-08-05", "close": 118.74, "volume": 8620322.0}, {"date": "2019-08-06", "close": 119.38, "volume": 6787997.0}, {"date": "2019-08-07", "close": 119.1, "volume": 6853666.0}, {"date": "2019-08-08", "close": 123.23, "volume": 8868104.0}, {"date": "2019-08-09", "close": 122.42, "volume": 5051682.0}, {"date": "2019-08-12", "close": 121.55, "volume": 3936487.0}, {"date": "2019-08-13", "close": 122.39, "volume": 5861403.0}, {"date": "2019-08-14", "close": 117.74, "volume": 7175641.0}, {"date": "2019-08-15", "close": 116.95, "volume": 6272565.0}, {"date": "2019-08-16", "close": 115.81, "volume": 6239146.0}, {"date": "2019-08-19", "close": 117.31, "volume": 6443998.0}, {"date": "2019-08-20", "close": 116.13, "volume": 5150919.0}, {"date": "2019-08-21", "close": 117.88, "volume": 4579027.0}, {"date": "2019-08-22", "close": 117.73, "volume": 4363874.0}, {"date": "2019-08-23", "close": 115.18, "volume": 7654485.0}, {"date": "2019-08-26", "close": 115.74, "volume": 3966997.0}, {"date": "2019-08-27", "close": 115.83, "volume": 4238458.0}, {"date": "2019-08-28", "close": 116.83, "volume": 4159470.0}, {"date": "2019-08-29", "close": 117.52, "volume": 4467261.0}, {"date": "2019-08-30", "close": 117.72, "volume": 4881118.0}, {"date": "2019-09-03", "close": 116.27, "volume": 5672646.0}, {"date": "2019-09-04", "close": 117.25, "volume": 4609783.0}, {"date": "2019-09-05", "close": 117.64, "volume": 5394831.0}, {"date": "2019-09-06", "close": 118.26, "volume": 4578529.0}, {"date": "2019-09-09", "close": 119.39, "volume": 5048049.0}, {"date": "2019-09-10", "close": 121.85, "volume": 8728963.0}, {"date": "2019-09-11", "close": 121.28, "volume": 5509530.0}, {"date": "2019-09-12", "close": 121.42, "volume": 5818261.0}, {"date": "2019-09-13", "close": 121.5, "volume": 4885391.0}, {"date": "2019-09-16", "close": 124.12, "volume": 10683890.0}, {"date": "2019-09-17", "close": 123.89, "volume": 7359582.0}, {"date": "2019-09-18", "close": 124.18, "volume": 4867422.0}, {"date": "2019-09-19", "close": 123.66, "volume": 4061169.0}, {"date": "2019-09-20", "close": 124.32, "volume": 10524620.0}, {"date": "2019-09-23", "close": 124.9, "volume": 4963444.0}, {"date": "2019-09-24", "close": 123.74, "volume": 6348519.0}, {"date": "2019-09-25", "close": 123.51, "volume": 3782066.0}, {"date": "2019-09-26", "close": 120.16, "volume": 8148230.0}, {"date": "2019-09-27", "close": 118.6, "volume": 6850689.0}, {"date": "2019-09-30", "close": 118.6, "volume": 6233315.0}, {"date": "2019-10-01", "close": 116.01, "volume": 7204647.0}, {"date": "2019-10-02", "close": 112.29, "volume": 9943708.0}, {"date": "2019-10-03", "close": 113.15, "volume": 5671810.0}, {"date": "2019-10-04", "close": 113.85, "volume": 4883879.0}, {"date": "2019-10-07", "close": 113.26, "volume": 4774379.0}, {"date": "2019-10-08", "close": 111.71, "volume": 6067852.0}, {"date": "2019-10-09", "close": 113.14, "volume": 4700468.0}, {"date": "2019-10-10", "close": 114.59, "volume": 3920110.0}, {"date": "2019-10-11", "close": 116.15, "volume": 5181691.0}, {"date": "2019-10-14", "close": 116.18, "volume": 2590041.0}, {"date": "2019-10-15", "close": 116.31, "volume": 3744171.0}, {"date": "2019-10-16", "close": 115.11, "volume": 3651748.0}, {"date": "2019-10-17", "close": 115.35, "volume": 3837822.0}, {"date": "2019-10-18", "close": 114.74, "volume": 5679872.0}, {"date": "2019-10-21", "close": 116.61, "volume": 4153612.0}, {"date": "2019-10-22", "close": 117.8, "volume": 4130577.0}, {"date": "2019-10-23", "close": 117.98, "volume": 4159941.0}, {"date": "2019-10-24", "close": 117.58, "volume": 3893194.0}, {"date": "2019-10-25", "close": 118.67, "volume": 3369139.0}, {"date": "2019-10-28", "close": 118.48, "volume": 5076294.0}, {"date": "2019-10-29", "close": 118.13, "volume": 4548403.0}, {"date": "2019-10-30", "close": 116.36, "volume": 4690892.0}, {"date": "2019-10-31", "close": 116.14, "volume": 7177681.0}, {"date": "2019-11-01", "close": 116.21, "volume": 7684675.0}, {"date": "2019-11-04", "close": 121.57, "volume": 10348760.0}, {"date": "2019-11-05", "close": 121.94, "volume": 6971221.0}, {"date": "2019-11-06", "close": 119.9, "volume": 6104748.0}, {"date": "2019-11-07", "close": 121.89, "volume": 5440991.0}, {"date": "2019-11-08", "close": 120.93, "volume": 4249822.0}, {"date": "2019-11-11", "close": 120.81, "volume": 3870833.0}, {"date": "2019-11-12", "close": 120.96, "volume": 4503638.0}, {"date": "2019-11-13", "close": 122.28, "volume": 5297573.0}, {"date": "2019-11-14", "close": 121.96, "volume": 4886604.0}, {"date": "2019-11-15", "close": 120.64, "volume": 5589793.0}, {"date": "2019-11-18", "close": 118.55, "volume": 4885671.0}, {"date": "2019-11-19", "close": 116.45, "volume": 8727280.0}, {"date": "2019-11-20", "close": 117.34, "volume": 5903205.0}, {"date": "2019-11-21", "close": 118.77, "volume": 5810888.0}, {"date": "2019-11-22", "close": 118.63, "volume": 4786806.0}, {"date": "2019-11-25", "close": 118.38, "volume": 7389988.0}, {"date": "2019-11-26", "close": 117.79, "volume": 10061280.0}, {"date": "2019-11-27", "close": 118.07, "volume": 4107005.0}, {"date": "2019-11-29", "close": 117.13, "volume": 3271027.0}, {"date": "2019-12-02", "close": 116.8, "volume": 5196809.0}, {"date": "2019-12-03", "close": 115.89, "volume": 7298088.0}, {"date": "2019-12-04", "close": 116.94, "volume": 5706769.0}, {"date": "2019-12-05", "close": 116.33, "volume": 5517564.0}, {"date": "2019-12-06", "close": 118.01, "volume": 6735556.0}, {"date": "2019-12-09", "close": 117.3, "volume": 4831761.0}, {"date": "2019-12-10", "close": 117.89, "volume": 4889002.0}, {"date": "2019-12-11", "close": 116.23, "volume": 7039707.0}, {"date": "2019-12-12", "close": 118.81, "volume": 6465087.0}, {"date": "2019-12-13", "close": 117.96, "volume": 4863504.0}, {"date": "2019-12-16", "close": 119.36, "volume": 5619466.0}, {"date": "2019-12-17", "close": 118.6, "volume": 6755700.0}, {"date": "2019-12-18", "close": 118.55, "volume": 7498375.0}, {"date": "2019-12-19", "close": 118.13, "volume": 6220500.0}, {"date": "2019-12-20", "close": 119.68, "volume": 12171140.0}, {"date": "2019-12-23", "close": 120.33, "volume": 5875420.0}, {"date": "2019-12-24", "close": 120.34, "volume": 1640120.0}, {"date": "2019-12-26", "close": 120.6, "volume": 3648636.0}, {"date": "2019-12-27", "close": 120.3, "volume": 4138405.0}, {"date": "2019-12-30", "close": 119.85, "volume": 4580992.0}, {"date": "2019-12-31", "close": 120.51, "volume": 4215863.0}, {"date": "2020-01-02", "close": 121.43, "volume": 5206097.0}, {"date": "2020-01-03", "close": 121.01, "volume": 6361072.0}, {"date": "2020-01-06", "close": 120.6, "volume": 9954869.0}, {"date": "2020-01-07", "close": 119.06, "volume": 7878579.0}, {"date": "2020-01-08", "close": 117.7, "volume": 7296959.0}, {"date": "2020-01-09", "close": 117.51, "volume": 7345531.0}, {"date": "2020-01-10", "close": 116.44, "volume": 6395375.0}, {"date": "2020-01-13", "close": 116.66, "volume": 6847425.0}, {"date": "2020-01-14", "close": 116.3, "volume": 7189962.0}, {"date": "2020-01-15", "close": 116.13, "volume": 5808777.0}, {"date": "2020-01-16", "close": 116.89, "volume": 7022062.0}, {"date": "2020-01-17", "close": 115.58, "volume": 7886182.0}, {"date": "2020-01-21", "close": 113.31, "volume": 8470283.0}, {"date": "2020-01-22", "close": 112.9, "volume": 5589906.0}, {"date": "2020-01-23", "close": 113.1, "volume": 8008141.0}, {"date": "2020-01-24", "close": 111.85, "volume": 6920000.0}, {"date": "2020-01-27", "close": 110.39, "volume": 7609831.0}, {"date": "2020-01-28", "close": 111.12, "volume": 5771944.0}, {"date": "2020-01-29", "close": 110.37, "volume": 4774222.0}, {"date": "2020-01-30", "close": 111.4, "volume": 8382674.0}, {"date": "2020-01-31", "close": 107.14, "volume": 13699560.0}, {"date": "2020-02-03", "close": 106.28, "volume": 8787504.0}, {"date": "2020-02-04", "close": 106.85, "volume": 9908995.0}, {"date": "2020-02-05", "close": 110.28, "volume": 6914137.0}, {"date": "2020-02-06", "close": 109.49, "volume": 6273983.0}, {"date": "2020-02-07", "close": 108.94, "volume": 4830071.0}, {"date": "2020-02-10", "close": 109.79, "volume": 6011806.0}, {"date": "2020-02-11", "close": 111.21, "volume": 6072847.0}, {"date": "2020-02-12", "close": 112.04, "volume": 5725669.0}, {"date": "2020-02-13", "close": 111.66, "volume": 5991856.0}, {"date": "2020-02-14", "close": 110.08, "volume": 5148798.0}, {"date": "2020-02-18", "close": 110.24, "volume": 4976370.0}, {"date": "2020-02-19", "close": 110.74, "volume": 5887511.0}, {"date": "2020-02-20", "close": 109.81, "volume": 4466591.0}, {"date": "2020-02-21", "close": 109.01, "volume": 6443864.0}, {"date": "2020-02-24", "close": 104.71, "volume": 9539778.0}, {"date": "2020-02-25", "close": 100.71, "volume": 12871890.0}, {"date": "2020-02-26", "close": 98.04, "volume": 11991400.0}, {"date": "2020-02-27", "close": 94.13, "volume": 15783660.0}, {"date": "2020-02-28", "close": 93.34, "volume": 20840550.0}, {"date": "2020-03-02", "close": 96.59, "volume": 15050800.0}, {"date": "2020-03-03", "close": 94.39, "volume": 16525470.0}, {"date": "2020-03-04", "close": 98.53, "volume": 14752950.0}, {"date": "2020-03-05", "close": 97.19, "volume": 12814360.0}, {"date": "2020-03-06", "close": 95.32, "volume": 16862300.0}, {"date": "2020-03-09", "close": 80.67, "volume": 30595480.0}, {"date": "2020-03-10", "close": 84.98, "volume": 22592130.0}, {"date": "2020-03-11", "close": 83.03, "volume": 18414340.0}, {"date": "2020-03-12", "close": 76.26, "volume": 25768230.0}, {"date": "2020-03-13", "close": 83.42, "volume": 23497510.0}, {"date": "2020-03-16", "close": 69.7, "volume": 17535270.0}, {"date": "2020-03-17", "close": 70.69, "volume": 22684250.0}, {"date": "2020-03-18", "close": 55.05, "volume": 24947290.0}, {"date": "2020-03-19", "close": 57.39, "volume": 29870980.0}, {"date": "2020-03-20", "close": 59.39, "volume": 26960440.0}, {"date": "2020-03-23", "close": 54.22, "volume": 23764030.0}, {"date": "2020-03-24", "close": 66.55, "volume": 29198760.0}, {"date": "2020-03-25", "close": 69.27, "volume": 22560120.0}, {"date": "2020-03-26", "close": 76.38, "volume": 24140970.0}, {"date": "2020-03-27", "close": 68.78, "volume": 20411490.0}, {"date": "2020-03-30", "close": 71.95, "volume": 18486820.0}, {"date": "2020-03-31", "close": 72.46, "volume": 18514180.0}, {"date": "2020-04-01", "close": 68.56, "volume": 14362040.0}, {"date": "2020-04-02", "close": 76.12, "volume": 23220620.0}, {"date": "2020-04-03", "close": 75.11, "volume": 14905410.0}, {"date": "2020-04-06", "close": 80.39, "volume": 17334920.0}, {"date": "2020-04-07", "close": 80.92, "volume": 16394790.0}, {"date": "2020-04-08", "close": 85.98, "volume": 12284850.0}, {"date": "2020-04-09", "close": 84.31, "volume": 17048550.0}, {"date": "2020-04-13", "close": 84.91, "volume": 13854680.0}, {"date": "2020-04-14", "close": 84.61, "volume": 14797590.0}, {"date": "2020-04-15", "close": 82.49, "volume": 13982300.0}, {"date": "2020-04-16", "close": 79.99, "volume": 12291910.0}, {"date": "2020-04-17", "close": 87.17, "volume": 16130080.0}, {"date": "2020-04-20", "close": 83.57, "volume": 15748960.0}, {"date": "2020-04-21", "close": 81.64, "volume": 19620570.0}, {"date": "2020-04-22", "close": 84.44, "volume": 10325140.0}, {"date": "2020-04-23", "close": 86.8, "volume": 14226540.0}, {"date": "2020-04-24", "close": 87.01, "volume": 9176599.0}, {"date": "2020-04-27", "close": 89.71, "volume": 12037130.0}, {"date": "2020-04-28", "close": 89.91, "volume": 10645150.0}, {"date": "2020-04-29", "close": 94.62, "volume": 12342820.0}, {"date": "2020-04-30", "close": 92.0, "volume": 12221960.0}, {"date": "2020-05-01", "close": 89.44, "volume": 13250100.0}, {"date": "2020-05-04", "close": 91.44, "volume": 11192380.0}, {"date": "2020-05-05", "close": 92.89, "volume": 13608720.0}, {"date": "2020-05-06", "close": 90.05, "volume": 11145910.0}, {"date": "2020-05-07", "close": 92.64, "volume": 9753495.0}, {"date": "2020-05-08", "close": 95.47, "volume": 8602865.0}, {"date": "2020-05-11", "close": 93.37, "volume": 7101040.0}, {"date": "2020-05-12", "close": 91.1, "volume": 8749052.0}, {"date": "2020-05-13", "close": 88.7, "volume": 12215070.0}, {"date": "2020-05-14", "close": 90.05, "volume": 10678190.0}, {"date": "2020-05-15", "close": 89.16, "volume": 10112970.0}, {"date": "2020-05-18", "close": 92.55, "volume": 12306540.0}, {"date": "2020-05-19", "close": 89.62, "volume": 7749265.0}, {"date": "2020-05-20", "close": 93.0, "volume": 9160034.0}, {"date": "2020-05-21", "close": 92.04, "volume": 8830887.0}, {"date": "2020-05-22", "close": 90.28, "volume": 8563108.0}, {"date": "2020-05-26", "close": 93.3, "volume": 9429980.0}, {"date": "2020-05-27", "close": 93.9, "volume": 7822605.0}, {"date": "2020-05-28", "close": 90.87, "volume": 9639423.0}, {"date": "2020-05-29", "close": 91.7, "volume": 17016860.0}, {"date": "2020-06-01", "close": 92.79, "volume": 7346296.0}, {"date": "2020-06-02", "close": 94.69, "volume": 7880250.0}, {"date": "2020-06-03", "close": 97.18, "volume": 8440203.0}, {"date": "2020-06-04", "close": 96.28, "volume": 6371723.0}, {"date": "2020-06-05", "close": 100.81, "volume": 12760130.0}, {"date": "2020-06-08", "close": 103.24, "volume": 11090720.0}, {"date": "2020-06-09", "close": 101.53, "volume": 10745360.0}, {"date": "2020-06-10", "close": 97.58, "volume": 10486260.0}, {"date": "2020-06-11", "close": 89.37, "volume": 14944810.0}, {"date": "2020-06-12", "close": 92.39, "volume": 9532412.0}, {"date": "2020-06-15", "close": 91.23, "volume": 12291460.0}, {"date": "2020-06-16", "close": 94.03, "volume": 8734566.0}, {"date": "2020-06-17", "close": 91.54, "volume": 6019869.0}, {"date": "2020-06-18", "close": 91.94, "volume": 7064145.0}, {"date": "2020-06-19", "close": 90.63, "volume": 14836560.0}, {"date": "2020-06-22", "close": 91.59, "volume": 5939155.0}, {"date": "2020-06-23", "close": 91.44, "volume": 6317713.0}, {"date": "2020-06-24", "close": 87.64, "volume": 8974470.0}, {"date": "2020-06-25", "close": 89.21, "volume": 7397991.0}, {"date": "2020-06-26", "close": 86.46, "volume": 13766020.0}, {"date": "2020-06-29", "close": 87.67, "volume": 7022175.0}, {"date": "2020-06-30", "close": 89.23, "volume": 8263617.0}, {"date": "2020-07-01", "close": 87.62, "volume": 6379402.0}, {"date": "2020-07-02", "close": 88.31, "volume": 5832793.0}, {"date": "2020-07-06", "close": 88.57, "volume": 6747528.0}, {"date": "2020-07-07", "close": 86.31, "volume": 5898047.0}, {"date": "2020-07-08", "close": 86.35, "volume": 6735606.0}, {"date": "2020-07-09", "close": 82.74, "volume": 8833552.0}, {"date": "2020-07-10", "close": 85.23, "volume": 6218141.0}, {"date": "2020-07-13", "close": 85.4, "volume": 7074046.0}, {"date": "2020-07-14", "close": 88.35, "volume": 7440538.0}, {"date": "2020-07-15", "close": 88.89, "volume": 5935206.0}, {"date": "2020-07-16", "close": 88.36, "volume": 4795687.0}, {"date": "2020-07-17", "close": 87.19, "volume": 5964361.0}, {"date": "2020-07-20", "close": 85.27, "volume": 14974840.0}, {"date": "2020-07-21", "close": 91.39, "volume": 15119310.0}, {"date": "2020-07-22", "close": 91.04, "volume": 10317500.0}, {"date": "2020-07-23", "close": 91.01, "volume": 6586339.0}, {"date": "2020-07-24", "close": 90.13, "volume": 6620464.0}, {"date": "2020-07-27", "close": 91.04, "volume": 7599982.0}, {"date": "2020-07-28", "close": 89.11, "volume": 6787341.0}, {"date": "2020-07-29", "close": 90.07, "volume": 6386853.0}, {"date": "2020-07-30", "close": 86.27, "volume": 10112780.0}, {"date": "2020-07-31", "close": 83.94, "volume": 19120650.0}, {"date": "2020-08-03", "close": 84.81, "volume": 11221850.0}, {"date": "2020-08-04", "close": 86.49, "volume": 9077915.0}, {"date": "2020-08-05", "close": 87.2, "volume": 7352641.0}, {"date": "2020-08-06", "close": 87.47, "volume": 7035584.0}, {"date": "2020-08-07", "close": 86.8, "volume": 7185382.0}, {"date": "2020-08-10", "close": 89.73, "volume": 8150225.0}, {"date": "2020-08-11", "close": 89.62, "volume": 9074300.0}, {"date": "2020-08-12", "close": 90.72, "volume": 9057971.0}, {"date": "2020-08-13", "close": 89.82, "volume": 7314642.0}, {"date": "2020-08-14", "close": 90.35, "volume": 6343029.0}, {"date": "2020-08-17", "close": 90.77, "volume": 10473810.0}, {"date": "2020-08-18", "close": 87.63, "volume": 7981520.0}, {"date": "2020-08-19", "close": 86.39, "volume": 9120256.0}, {"date": "2020-08-20", "close": 84.81, "volume": 7872311.0}, {"date": "2020-08-21", "close": 85.08, "volume": 9003629.0}, {"date": "2020-08-24", "close": 87.2, "volume": 8738698.0}, {"date": "2020-08-25", "close": 86.13, "volume": 6835813.0}, {"date": "2020-08-26", "close": 84.78, "volume": 7486490.0}, {"date": "2020-08-27", "close": 84.91, "volume": 7438151.0}, {"date": "2020-08-28", "close": 85.63, "volume": 7307932.0}, {"date": "2020-08-31", "close": 83.93, "volume": 9437524.0}, {"date": "2020-09-01", "close": 83.08, "volume": 8997235.0}, {"date": "2020-09-02", "close": 83.19, "volume": 10822330.0}, {"date": "2020-09-03", "close": 82.28, "volume": 16179900.0}, {"date": "2020-09-04", "close": 81.93, "volume": 10516600.0}, {"date": "2020-09-08", "close": 78.97, "volume": 14942530.0}, {"date": "2020-09-09", "close": 80.03, "volume": 9269820.0}, {"date": "2020-09-10", "close": 78.15, "volume": 11845880.0}, {"date": "2020-09-11", "close": 77.69, "volume": 13732410.0}, {"date": "2020-09-14", "close": 77.29, "volume": 8182840.0}, {"date": "2020-09-15", "close": 76.35, "volume": 11732010.0}, {"date": "2020-09-16", "close": 78.56, "volume": 13021740.0}, {"date": "2020-09-17", "close": 78.79, "volume": 10515130.0}, {"date": "2020-09-18", "close": 78.21, "volume": 14517790.0}, {"date": "2020-09-21", "close": 76.3, "volume": 16199130.0}, {"date": "2020-09-22", "close": 75.53, "volume": 9154966.0}, {"date": "2020-09-23", "close": 71.95, "volume": 16649190.0}, {"date": "2020-09-24", "close": 71.8, "volume": 15203450.0}, {"date": "2020-09-25", "close": 71.83, "volume": 11070520.0}, {"date": "2020-09-28", "close": 73.93, "volume": 12863840.0}, {"date": "2020-09-29", "close": 71.9, "volume": 10561320.0}, {"date": "2020-09-30", "close": 72.0, "volume": 10466450.0}, {"date": "2020-10-01", "close": 70.42, "volume": 14930680.0}, {"date": "2020-10-02", "close": 71.19, "volume": 9854802.0}, {"date": "2020-10-05", "close": 72.7, "volume": 12049810.0}, {"date": "2020-10-06", "close": 72.3, "volume": 15294480.0}, {"date": "2020-10-07", "close": 73.78, "volume": 15410310.0}, {"date": "2020-10-08", "close": 75.22, "volume": 11590870.0}, {"date": "2020-10-09", "close": 74.0, "volume": 12260870.0}, {"date": "2020-10-12", "close": 74.51, "volume": 9056884.0}, {"date": "2020-10-13", "close": 73.4, "volume": 10440260.0}, {"date": "2020-10-14", "close": 72.95, "volume": 7058050.0}, {"date": "2020-10-15", "close": 73.51, "volume": 10052930.0}, {"date": "2020-10-16", "close": 72.89, "volume": 9305957.0}, {"date": "2020-10-19", "close": 71.28, "volume": 8357059.0}, {"date": "2020-10-20", "close": 71.68, "volume": 7753247.0}, {"date": "2020-10-21", "close": 70.87, "volume": 9800575.0}, {"date": "2020-10-22", "close": 73.4, "volume": 9812735.0}, {"date": "2020-10-23", "close": 72.57, "volume": 8727161.0}, {"date": "2020-10-26", "close": 70.94, "volume": 9710860.0}, {"date": "2020-10-27", "close": 69.51, "volume": 14251700.0}, {"date": "2020-10-28", "close": 66.88, "volume": 15961850.0}, {"date": "2020-10-29", "close": 68.8, "volume": 12292160.0}, {"date": "2020-10-30", "close": 69.5, "volume": 17198460.0}, {"date": "2020-11-02", "close": 72.15, "volume": 11475510.0}, {"date": "2020-11-03", "close": 71.74, "volume": 8607953.0}, {"date": "2020-11-04", "close": 71.77, "volume": 10925660.0}, {"date": "2020-11-05", "close": 72.14, "volume": 10627730.0}, {"date": "2020-11-06", "close": 71.15, "volume": 8366918.0}, {"date": "2020-11-09", "close": 79.4, "volume": 24015180.0}, {"date": "2020-11-10", "close": 83.07, "volume": 15039670.0}, {"date": "2020-11-11", "close": 82.46, "volume": 11640580.0}, {"date": "2020-11-12", "close": 80.67, "volume": 8929433.0}, {"date": "2020-11-13", "close": 83.03, "volume": 10898830.0}, {"date": "2020-11-16", "close": 88.96, "volume": 18980210.0}, {"date": "2020-11-17", "close": 87.04, "volume": 14329010.0}, {"date": "2020-11-18", "close": 84.28, "volume": 10583710.0}, {"date": "2020-11-19", "close": 85.73, "volume": 8820183.0}, {"date": "2020-11-20", "close": 85.79, "volume": 8296993.0}, {"date": "2020-11-23", "close": 91.03, "volume": 13387120.0}, {"date": "2020-11-24", "close": 95.62, "volume": 17266430.0}, {"date": "2020-11-25", "close": 92.14, "volume": 10556560.0}, {"date": "2020-11-27", "close": 91.31, "volume": 4627670.0}, {"date": "2020-11-30", "close": 87.18, "volume": 14288410.0}, {"date": "2020-12-01", "close": 87.45, "volume": 9915692.0}, {"date": "2020-12-02", "close": 89.87, "volume": 10509610.0}, {"date": "2020-12-03", "close": 89.8, "volume": 8249758.0}, {"date": "2020-12-04", "close": 93.28, "volume": 10791110.0}, {"date": "2020-12-07", "close": 90.76, "volume": 9398377.0}, {"date": "2020-12-08", "close": 91.54, "volume": 7627316.0}, {"date": "2020-12-09", "close": 90.44, "volume": 11129430.0}, {"date": "2020-12-10", "close": 93.35, "volume": 11992090.0}, {"date": "2020-12-11", "close": 92.45, "volume": 9584454.0}, {"date": "2020-12-14", "close": 89.44, "volume": 12198390.0}, {"date": "2020-12-15", "close": 89.37, "volume": 11782520.0}, {"date": "2020-12-16", "close": 88.69, "volume": 9892928.0}, {"date": "2020-12-17", "close": 88.41, "volume": 11748930.0}, {"date": "2020-12-18", "close": 87.19, "volume": 27427610.0}, {"date": "2020-12-21", "close": 86.09, "volume": 11430470.0}, {"date": "2020-12-22", "close": 84.36, "volume": 8589973.0}, {"date": "2020-12-23", "close": 85.69, "volume": 7223112.0}, {"date": "2020-12-24", "close": 85.33, "volume": 3335646.0}, {"date": "2020-12-28", "close": 84.9, "volume": 8051925.0}, {"date": "2020-12-29", "close": 84.61, "volume": 7670818.0}, {"date": "2020-12-30", "close": 85.33, "volume": 7901846.0}, {"date": "2020-12-31", "close": 84.45, "volume": 8350679.0}, {"date": "2021-01-04", "close": 84.71, "volume": 9234919.0}, {"date": "2021-01-05", "close": 87.0, "volume": 13414800.0}, {"date": "2021-01-06", "close": 89.8, "volume": 13916760.0}, {"date": "2021-01-07", "close": 90.22, "volume": 9286622.0}, {"date": "2021-01-08", "close": 91.08, "volume": 11152130.0}, {"date": "2021-01-11", "close": 91.6, "volume": 10640790.0}, {"date": "2021-01-12", "close": 93.34, "volume": 10923860.0}, {"date": "2021-01-13", "close": 93.25, "volume": 9723285.0}, {"date": "2021-01-14", "close": 95.49, "volume": 13950230.0}, {"date": "2021-01-15", "close": 92.09, "volume": 10244600.0}, {"date": "2021-01-19", "close": 94.51, "volume": 9574755.0}, {"date": "2021-01-20", "close": 95.38, "volume": 8735375.0}, {"date": "2021-01-21", "close": 92.01, "volume": 10395870.0}, {"date": "2021-01-22", "close": 91.73, "volume": 7810638.0}, {"date": "2021-01-25", "close": 90.9, "volume": 7689434.0}, {"date": "2021-01-26", "close": 89.36, "volume": 7827751.0}, {"date": "2021-01-27", "close": 88.2, "volume": 10178500.0}, {"date": "2021-01-28", "close": 89.02, "volume": 8155520.0}, {"date": "2021-01-29", "close": 85.2, "volume": 14699840.0}, {"date": "2021-02-01", "close": 86.41, "volume": 8073583.0}, {"date": "2021-02-02", "close": 87.06, "volume": 9233059.0}, {"date": "2021-02-03", "close": 88.96, "volume": 9256453.0}, {"date": "2021-02-04", "close": 89.0, "volume": 7917645.0}, {"date": "2021-02-05", "close": 89.26, "volume": 8017276.0}, {"date": "2021-02-08", "close": 91.48, "volume": 9886579.0}, {"date": "2021-02-09", "close": 90.96, "volume": 7605481.0}, {"date": "2021-02-10", "close": 92.52, "volume": 8778844.0}, {"date": "2021-02-11", "close": 92.02, "volume": 8572404.0}, {"date": "2021-02-12", "close": 92.55, "volume": 7858297.0}, {"date": "2021-02-16", "close": 93.13, "volume": 14005980.0}, {"date": "2021-02-17", "close": 95.92, "volume": 14359910.0}, {"date": "2021-02-18", "close": 95.0, "volume": 9037383.0}, {"date": "2021-02-19", "close": 95.8, "volume": 8913854.0}, {"date": "2021-02-22", "close": 98.39, "volume": 13178660.0}, {"date": "2021-02-23", "close": 99.63, "volume": 14873980.0}, {"date": "2021-02-24", "close": 103.31, "volume": 16115970.0}, {"date": "2021-02-25", "close": 102.35, "volume": 13219200.0}, {"date": "2021-02-26", "close": 100.0, "volume": 14454120.0}, {"date": "2021-03-01", "close": 102.05, "volume": 10441460.0}, {"date": "2021-03-02", "close": 102.44, "volume": 10643500.0}, {"date": "2021-03-03", "close": 103.59, "volume": 14958190.0}, {"date": "2021-03-04", "close": 104.5, "volume": 22994230.0}, {"date": "2021-03-05", "close": 109.0, "volume": 23638180.0}, {"date": "2021-03-08", "close": 109.75, "volume": 18033630.0}, {"date": "2021-03-09", "close": 109.5, "volume": 19010710.0}, {"date": "2021-03-10", "close": 111.37, "volume": 17389900.0}, {"date": "2021-03-11", "close": 111.19, "volume": 10989460.0}, {"date": "2021-03-12", "close": 111.56, "volume": 10930300.0}, {"date": "2021-03-15", "close": 110.25, "volume": 10490520.0}, {"date": "2021-03-16", "close": 107.64, "volume": 11698410.0}, {"date": "2021-03-17", "close": 108.03, "volume": 9168615.0}, {"date": "2021-03-18", "close": 104.12, "volume": 13246640.0}, {"date": "2021-03-19", "close": 103.38, "volume": 18490990.0}, {"date": "2021-03-22", "close": 102.54, "volume": 12508500.0}, {"date": "2021-03-23", "close": 101.97, "volume": 14781720.0}, {"date": "2021-03-24", "close": 104.7, "volume": 11026790.0}, {"date": "2021-03-25", "close": 105.07, "volume": 11138160.0}, {"date": "2021-03-26", "close": 107.48, "volume": 9820150.0}, {"date": "2021-03-29", "close": 106.92, "volume": 7542327.0}, {"date": "2021-03-30", "close": 105.93, "volume": 6284594.0}, {"date": "2021-03-31", "close": 104.79, "volume": 8954377.0}, {"date": "2021-04-01", "close": 105.75, "volume": 8515750.0}, {"date": "2021-04-05", "close": 104.51, "volume": 8692709.0}, {"date": "2021-04-06", "close": 103.58, "volume": 8125056.0}, {"date": "2021-04-07", "close": 104.19, "volume": 7699316.0}, {"date": "2021-04-08", "close": 103.02, "volume": 8282974.0}, {"date": "2021-04-09", "close": 102.92, "volume": 7163742.0}, {"date": "2021-04-12", "close": 101.78, "volume": 7845876.0}, {"date": "2021-04-13", "close": 102.24, "volume": 6829891.0}, {"date": "2021-04-14", "close": 104.27, "volume": 10194800.0}, {"date": "2021-04-15", "close": 103.42, "volume": 7860544.0}, {"date": "2021-04-16", "close": 102.96, "volume": 7459703.0}, {"date": "2021-04-19", "close": 103.26, "volume": 7068669.0}, {"date": "2021-04-20", "close": 101.33, "volume": 9783782.0}, {"date": "2021-04-21", "close": 102.73, "volume": 8264429.0}, {"date": "2021-04-22", "close": 100.95, "volume": 9899395.0}, {"date": "2021-04-23", "close": 101.55, "volume": 6763045.0}, {"date": "2021-04-26", "close": 101.52, "volume": 5639736.0}, {"date": "2021-04-27", "close": 102.7, "volume": 6898931.0}, {"date": "2021-04-28", "close": 105.22, "volume": 8718443.0}, {"date": "2021-04-29", "close": 106.9, "volume": 9740270.0}, {"date": "2021-04-30", "close": 103.07, "volume": 13729990.0}, {"date": "2021-05-03", "close": 105.53, "volume": 7938125.0}, {"date": "2021-05-04", "close": 106.11, "volume": 8704287.0}, {"date": "2021-05-05", "close": 108.96, "volume": 7328139.0}, {"date": "2021-05-06", "close": 109.02, "volume": 9654939.0}, {"date": "2021-05-07", "close": 110.02, "volume": 10273020.0}, {"date": "2021-05-10", "close": 109.57, "volume": 13586540.0}, {"date": "2021-05-11", "close": 106.7, "volume": 12754780.0}, {"date": "2021-05-12", "close": 107.37, "volume": 11661880.0}, {"date": "2021-05-13", "close": 106.68, "volume": 9712944.0}, {"date": "2021-05-14", "close": 109.47, "volume": 9124095.0}, {"date": "2021-05-17", "close": 110.81, "volume": 12656550.0}, {"date": "2021-05-18", "close": 106.18, "volume": 12759860.0}, {"date": "2021-05-19", "close": 103.2, "volume": 14762700.0}, {"date": "2021-05-20", "close": 103.56, "volume": 9706329.0}, {"date": "2021-05-21", "close": 104.12, "volume": 10352760.0}, {"date": "2021-05-24", "close": 105.6, "volume": 6785616.0}, {"date": "2021-05-25", "close": 103.87, "volume": 7883966.0}, {"date": "2021-05-26", "close": 104.12, "volume": 9232351.0}, {"date": "2021-05-27", "close": 103.01, "volume": 11703370.0}, {"date": "2021-05-28", "close": 103.79, "volume": 7278515.0}, {"date": "2021-06-01", "close": 106.65, "volume": 10260600.0}, {"date": "2021-06-02", "close": 108.08, "volume": 9141802.0}, {"date": "2021-06-03", "close": 107.59, "volume": 8809345.0}, {"date": "2021-06-04", "close": 108.45, "volume": 6699324.0}, {"date": "2021-06-07", "close": 107.75, "volume": 6748624.0}, {"date": "2021-06-08", "close": 108.73, "volume": 10559460.0}, {"date": "2021-06-09", "close": 107.78, "volume": 10146880.0}, {"date": "2021-06-10", "close": 108.41, "volume": 13526150.0}, {"date": "2021-06-11", "close": 107.91, "volume": 7731720.0}, {"date": "2021-06-14", "close": 107.97, "volume": 9051850.0}, {"date": "2021-06-15", "close": 110.3, "volume": 10540240.0}, {"date": "2021-06-16", "close": 109.67, "volume": 9283310.0}, {"date": "2021-06-17", "close": 107.07, "volume": 14337760.0}, {"date": "2021-06-18", "close": 103.03, "volume": 22284520.0}, {"date": "2021-06-21", "close": 106.05, "volume": 13591480.0}, {"date": "2021-06-22", "close": 106.4, "volume": 10230130.0}, {"date": "2021-06-23", "close": 106.27, "volume": 7792775.0}, {"date": "2021-06-24", "close": 107.14, "volume": 8724554.0}, {"date": "2021-06-25", "close": 107.3, "volume": 8102262.0}, {"date": "2021-06-28", "close": 103.99, "volume": 11348400.0}, {"date": "2021-06-29", "close": 103.76, "volume": 7225469.0}, {"date": "2021-06-30", "close": 104.74, "volume": 7927453.0}, {"date": "2021-07-01", "close": 106.21, "volume": 10873220.0}, {"date": "2021-07-02", "close": 106.07, "volume": 7108866.0}, {"date": "2021-07-06", "close": 103.99, "volume": 10162850.0}, {"date": "2021-07-07", "close": 102.93, "volume": 8244985.0}, {"date": "2021-07-08", "close": 102.6, "volume": 8695534.0}, {"date": "2021-07-09", "close": 104.07, "volume": 8567930.0}, {"date": "2021-07-12", "close": 104.28, "volume": 9898606.0}, {"date": "2021-07-13", "close": 103.93, "volume": 6737964.0}, {"date": "2021-07-14", "close": 101.97, "volume": 9216621.0}, {"date": "2021-07-15", "close": 101.3, "volume": 9665662.0}, {"date": "2021-07-16", "close": 98.62, "volume": 12199110.0}, {"date": "2021-07-19", "close": 95.96, "volume": 17385520.0}, {"date": "2021-07-20", "close": 96.53, "volume": 12114570.0}, {"date": "2021-07-21", "close": 99.82, "volume": 11478150.0}, {"date": "2021-07-22", "close": 98.82, "volume": 7694255.0}, {"date": "2021-07-23", "close": 98.86, "volume": 7570757.0}, {"date": "2021-07-26", "close": 100.95, "volume": 10227460.0}, {"date": "2021-07-27", "close": 100.61, "volume": 8332082.0}, {"date": "2021-07-28", "close": 101.18, "volume": 8546112.0}, {"date": "2021-07-29", "close": 102.57, "volume": 8681341.0}, {"date": "2021-07-30", "close": 101.81, "volume": 12295290.0}, {"date": "2021-08-02", "close": 101.63, "volume": 8911806.0}, {"date": "2021-08-03", "close": 102.6, "volume": 8437326.0}, {"date": "2021-08-04", "close": 100.3, "volume": 10389810.0}, {"date": "2021-08-05", "close": 101.23, "volume": 7986071.0}, {"date": "2021-08-06", "close": 101.95, "volume": 6475592.0}, {"date": "2021-08-09", "close": 100.25, "volume": 9243086.0}, {"date": "2021-08-10", "close": 102.08, "volume": 9762631.0}, {"date": "2021-08-11", "close": 102.85, "volume": 7079767.0}, {"date": "2021-08-12", "close": 102.64, "volume": 7378419.0}, {"date": "2021-08-13", "close": 101.96, "volume": 6572623.0}, {"date": "2021-08-16", "close": 100.92, "volume": 9479436.0}, {"date": "2021-08-17", "close": 100.73, "volume": 10937470.0}, {"date": "2021-08-18", "close": 96.7, "volume": 12893610.0}, {"date": "2021-08-19", "close": 94.29, "volume": 17423360.0}, {"date": "2021-08-20", "close": 94.3, "volume": 9707644.0}, {"date": "2021-08-23", "close": 96.73, "volume": 10277760.0}, {"date": "2021-08-24", "close": 97.84, "volume": 8924936.0}, {"date": "2021-08-25", "close": 98.51, "volume": 9342304.0}, {"date": "2021-08-26", "close": 97.22, "volume": 8124768.0}, {"date": "2021-08-27", "close": 98.64, "volume": 10281180.0}, {"date": "2021-08-30", "close": 98.39, "volume": 8127183.0}, {"date": "2021-08-31", "close": 96.77, "volume": 15676850.0}, {"date": "2021-09-01", "close": 95.71, "volume": 10557260.0}, {"date": "2021-09-02", "close": 97.71, "volume": 12341250.0}, {"date": "2021-09-03", "close": 97.49, "volume": 9099427.0}, {"date": "2021-09-07", "close": 97.06, "volume": 9239168.0}, {"date": "2021-09-08", "close": 96.39, "volume": 10775870.0}, {"date": "2021-09-09", "close": 96.0, "volume": 10219380.0}, {"date": "2021-09-10", "close": 96.07, "volume": 11005960.0}, {"date": "2021-09-13", "close": 97.97, "volume": 11500860.0}, {"date": "2021-09-14", "close": 96.2, "volume": 15294110.0}, {"date": "2021-09-15", "close": 98.24, "volume": 11623450.0}, {"date": "2021-09-16", "close": 97.32, "volume": 10617020.0}, {"date": "2021-09-17", "close": 96.76, "volume": 16008920.0}, {"date": "2021-09-20", "close": 94.78, "volume": 15796140.0}, {"date": "2021-09-21", "close": 94.85, "volume": 10958440.0}, {"date": "2021-09-22", "close": 97.64, "volume": 13292800.0}, {"date": "2021-09-23", "close": 100.06, "volume": 10094870.0}, {"date": "2021-09-24", "close": 100.6, "volume": 8225292.0}, {"date": "2021-09-27", "close": 102.97, "volume": 12697520.0}, {"date": "2021-09-28", "close": 103.36, "volume": 15560820.0}, {"date": "2021-09-29", "close": 103.33, "volume": 10268050.0}, {"date": "2021-09-30", "close": 101.45, "volume": 15324110.0}, {"date": "2021-10-01", "close": 104.33, "volume": 10854910.0}, {"date": "2021-10-04", "close": 104.72, "volume": 13305380.0}, {"date": "2021-10-05", "close": 105.86, "volume": 13017310.0}, {"date": "2021-10-06", "close": 104.93, "volume": 10630110.0}, {"date": "2021-10-07", "close": 105.68, "volume": 8830858.0}, {"date": "2021-10-08", "close": 108.05, "volume": 10586720.0}, {"date": "2021-10-11", "close": 107.13, "volume": 9794816.0}, {"date": "2021-10-12", "close": 107.15, "volume": 9085018.0}, {"date": "2021-10-13", "close": 107.79, "volume": 9221384.0}, {"date": "2021-10-14", "close": 108.81, "volume": 7650588.0}, {"date": "2021-10-15", "close": 109.61, "volume": 9968079.0}, {"date": "2021-10-18", "close": 109.56, "volume": 10677440.0}, {"date": "2021-10-19", "close": 111.7, "volume": 10362810.0}, {"date": "2021-10-20", "close": 113.16, "volume": 10811370.0}, {"date": "2021-10-21", "close": 111.74, "volume": 9372562.0}, {"date": "2021-10-22", "close": 112.8, "volume": 8673794.0}, {"date": "2021-10-25", "close": 113.85, "volume": 9579769.0}, {"date": "2021-10-26", "close": 114.1, "volume": 7463012.0}, {"date": "2021-10-27", "close": 112.07, "volume": 9096093.0}, {"date": "2021-10-28", "close": 113.12, "volume": 7538156.0}, {"date": "2021-10-29", "close": 114.49, "volume": 15294240.0}, {"date": "2021-11-01", "close": 114.53, "volume": 11213770.0}, {"date": "2021-11-02", "close": 113.83, "volume": 9189727.0}, {"date": "2021-11-03", "close": 113.01, "volume": 10415960.0}, {"date": "2021-11-04", "close": 113.51, "volume": 9672950.0}, {"date": "2021-11-05", "close": 114.74, "volume": 8102077.0}, {"date": "2021-11-08", "close": 115.15, "volume": 7695949.0}, {"date": "2021-11-09", "close": 116.0, "volume": 10945910.0}, {"date": "2021-11-10", "close": 114.15, "volume": 10305100.0}, {"date": "2021-11-11", "close": 114.16, "volume": 7317533.0}, {"date": "2021-11-12", "close": 114.23, "volume": 8682840.0}, {"date": "2021-11-15", "close": 116.82, "volume": 11050420.0}, {"date": "2021-11-16", "close": 117.28, "volume": 10566260.0}, {"date": "2021-11-17", "close": 115.42, "volume": 11108040.0}, {"date": "2021-11-18", "close": 114.45, "volume": 8371422.0}, {"date": "2021-11-19", "close": 111.91, "volume": 13538020.0}, {"date": "2021-11-22", "close": 113.91, "volume": 9947752.0}, {"date": "2021-11-23", "close": 116.3, "volume": 10375090.0}, {"date": "2021-11-24", "close": 117.19, "volume": 8500870.0}, {"date": "2021-11-26", "close": 114.51, "volume": 11861780.0}, {"date": "2021-11-29", "close": 114.85, "volume": 12003850.0}, {"date": "2021-11-30", "close": 112.87, "volume": 24451190.0}, {"date": "2021-12-01", "close": 112.1, "volume": 12308070.0}, {"date": "2021-12-02", "close": 115.14, "volume": 11392390.0}, {"date": "2021-12-03", "close": 114.41, "volume": 10445110.0}, {"date": "2021-12-06", "close": 116.2, "volume": 9833881.0}, {"date": "2021-12-07", "close": 117.92, "volume": 11419640.0}, {"date": "2021-12-08", "close": 118.45, "volume": 8827850.0}, {"date": "2021-12-09", "close": 118.14, "volume": 8334720.0}, {"date": "2021-12-10", "close": 118.34, "volume": 9090712.0}, {"date": "2021-12-13", "close": 115.88, "volume": 8533029.0}, {"date": "2021-12-14", "close": 116.22, "volume": 12245290.0}, {"date": "2021-12-15", "close": 115.56, "volume": 11069550.0}, {"date": "2021-12-16", "close": 116.64, "volume": 11344670.0}, {"date": "2021-12-17", "close": 113.6, "volume": 22768790.0}, {"date": "2021-12-20", "close": 113.65, "volume": 13464430.0}, {"date": "2021-12-21", "close": 115.47, "volume": 11368240.0}, {"date": "2021-12-22", "close": 116.13, "volume": 8345209.0}, {"date": "2021-12-23", "close": 116.41, "volume": 7416618.0}, {"date": "2021-12-27", "close": 118.79, "volume": 7746498.0}, {"date": "2021-12-28", "close": 118.56, "volume": 6516975.0}, {"date": "2021-12-29", "close": 117.95, "volume": 6957392.0}, {"date": "2021-12-30", "close": 117.43, "volume": 6015963.0}, {"date": "2021-12-31", "close": 117.35, "volume": 5706571.0}, {"date": "2022-01-03", "close": 119.26, "volume": 10721650.0}, {"date": "2022-01-04", "close": 121.43, "volume": 16413080.0}, {"date": "2022-01-05", "close": 122.22, "volume": 15487060.0}, {"date": "2022-01-06", "close": 123.26, "volume": 13318510.0}, {"date": "2022-01-07", "close": 125.03, "volume": 14164600.0}, {"date": "2022-01-10", "close": 125.11, "volume": 12626140.0}, {"date": "2022-01-11", "close": 127.97, "volume": 14608980.0}, {"date": "2022-01-12", "close": 127.33, "volume": 12469170.0}, {"date": "2022-01-13", "close": 126.8, "volume": 9691264.0}, {"date": "2022-01-14", "close": 128.96, "volume": 13281010.0}, {"date": "2022-01-18", "close": 129.38, "volume": 12908560.0}, {"date": "2022-01-19", "close": 128.91, "volume": 12064280.0}, {"date": "2022-01-20", "close": 128.45, "volume": 11370410.0}, {"date": "2022-01-21", "close": 126.91, "volume": 13055710.0}, {"date": "2022-01-24", "close": 127.18, "volume": 19532200.0}, {"date": "2022-01-25", "close": 132.59, "volume": 19984520.0}, {"date": "2022-01-26", "close": 132.69, "volume": 17266510.0}, {"date": "2022-01-27", "close": 135.37, "volume": 20654130.0}, {"date": "2022-01-28", "close": 130.61, "volume": 24817830.0}, {"date": "2022-01-31", "close": 131.33, "volume": 16401780.0}, {"date": "2022-02-01", "close": 134.79, "volume": 16169730.0}, {"date": "2022-02-02", "close": 135.41, "volume": 10906720.0}, {"date": "2022-02-03", "close": 134.2, "volume": 9447690.0}, {"date": "2022-02-04", "close": 135.88, "volume": 13034730.0}, {"date": "2022-02-07", "close": 138.55, "volume": 18422550.0}, {"date": "2022-02-08", "close": 136.44, "volume": 11021580.0}, {"date": "2022-02-09", "close": 137.79, "volume": 10140780.0}, {"date": "2022-02-10", "close": 136.04, "volume": 11012720.0}, {"date": "2022-02-11", "close": 138.81, "volume": 12821230.0}, {"date": "2022-02-14", "close": 136.67, "volume": 15944960.0}, {"date": "2022-02-15", "close": 134.26, "volume": 11752000.0}, {"date": "2022-02-16", "close": 134.3, "volume": 11348840.0}, {"date": "2022-02-17", "close": 133.61, "volume": 10073940.0}, {"date": "2022-02-18", "close": 133.42, "volume": 10691820.0}, {"date": "2022-02-22", "close": 132.4, "volume": 19428740.0}, {"date": "2022-02-23", "close": 135.55, "volume": 16134240.0}, {"date": "2022-02-24", "close": 134.85, "volume": 22108910.0}, {"date": "2022-02-25", "close": 140.38, "volume": 28028030.0}, {"date": "2022-02-28", "close": 144.0, "volume": 24394290.0}, {"date": "2022-03-01", "close": 149.72, "volume": 31159890.0}, {"date": "2022-03-02", "close": 154.14, "volume": 31329540.0}, {"date": "2022-03-03", "close": 156.22, "volume": 22492890.0}, {"date": "2022-03-04", "close": 158.65, "volume": 29053440.0}, {"date": "2022-03-07", "close": 162.04, "volume": 34824670.0}, {"date": "2022-03-08", "close": 170.53, "volume": 57231030.0}, {"date": "2022-03-09", "close": 166.27, "volume": 43429990.0}, {"date": "2022-03-10", "close": 170.82, "volume": 34913610.0}, {"date": "2022-03-11", "close": 170.9, "volume": 28423560.0}, {"date": "2022-03-14", "close": 166.72, "volume": 25156190.0}, {"date": "2022-03-15", "close": 158.28, "volume": 28534400.0}, {"date": "2022-03-16", "close": 157.71, "volume": 22299740.0}, {"date": "2022-03-17", "close": 160.44, "volume": 15750670.0}, {"date": "2022-03-18", "close": 161.73, "volume": 23214730.0}, {"date": "2022-03-21", "close": 164.64, "volume": 13180560.0}, {"date": "2022-03-22", "close": 164.09, "volume": 11063910.0}, {"date": "2022-03-23", "close": 165.86, "volume": 10755000.0}, {"date": "2022-03-24", "close": 166.3, "volume": 9024821.0}, {"date": "2022-03-25", "close": 169.31, "volume": 10258280.0}, {"date": "2022-03-28", "close": 166.35, "volume": 9992000.0}, {"date": "2022-03-29", "close": 164.32, "volume": 15102590.0}, {"date": "2022-03-30", "close": 165.48, "volume": 9905997.0}, {"date": "2022-03-31", "close": 162.83, "volume": 10395920.0}, {"date": "2022-04-01", "close": 164.22, "volume": 8795255.0}, {"date": "2022-04-04", "close": 164.37, "volume": 8723834.0}, {"date": "2022-04-05", "close": 163.36, "volume": 9538219.0}, {"date": "2022-04-06", "close": 164.81, "volume": 9268988.0}, {"date": "2022-04-07", "close": 167.1, "volume": 8018385.0}, {"date": "2022-04-08", "close": 169.93, "volume": 10801180.0}, {"date": "2022-04-11", "close": 165.56, "volume": 10206070.0}, {"date": "2022-04-12", "close": 169.01, "volume": 9528372.0}, {"date": "2022-04-13", "close": 171.67, "volume": 7330690.0}, {"date": "2022-04-14", "close": 171.59, "volume": 9421052.0}, {"date": "2022-04-18", "close": 173.89, "volume": 7639045.0}, {"date": "2022-04-19", "close": 171.83, "volume": 6970194.0}, {"date": "2022-04-20", "close": 172.53, "volume": 7494950.0}, {"date": "2022-04-21", "close": 164.58, "volume": 14594790.0}, {"date": "2022-04-22", "close": 160.95, "volume": 12160120.0}, {"date": "2022-04-25", "close": 157.49, "volume": 15449850.0}, {"date": "2022-04-26", "close": 156.53, "volume": 9810595.0}, {"date": "2022-04-27", "close": 156.24, "volume": 10396640.0}, {"date": "2022-04-28", "close": 161.79, "volume": 9366444.0}, {"date": "2022-04-29", "close": 156.67, "volume": 14713220.0}, {"date": "2022-05-02", "close": 159.75, "volume": 11559040.0}, {"date": "2022-05-03", "close": 162.49, "volume": 8827214.0}, {"date": "2022-05-04", "close": 167.59, "volume": 9183248.0}, {"date": "2022-05-05", "close": 166.26, "volume": 9807618.0}, {"date": "2022-05-06", "close": 170.69, "volume": 10418070.0}, {"date": "2022-05-09", "close": 159.25, "volume": 14110670.0}, {"date": "2022-05-10", "close": 160.78, "volume": 11635990.0}, {"date": "2022-05-11", "close": 163.16, "volume": 9105510.0}, {"date": "2022-05-12", "close": 164.71, "volume": 8936447.0}, {"date": "2022-05-13", "close": 167.87, "volume": 9229903.0}, {"date": "2022-05-16", "close": 173.01, "volume": 13296290.0}, {"date": "2022-05-17", "close": 174.03, "volume": 12827570.0}, {"date": "2022-05-18", "close": 168.06, "volume": 13107480.0}, {"date": "2022-05-19", "close": 166.86, "volume": 10958660.0}, {"date": "2022-05-20", "close": 167.82, "volume": 9615014.0}, {"date": "2022-05-23", "close": 171.72, "volume": 10216370.0}, {"date": "2022-05-24", "close": 172.64, "volume": 9782746.0}, {"date": "2022-05-25", "close": 175.41, "volume": 10174490.0}, {"date": "2022-05-26", "close": 176.59, "volume": 11213900.0}, {"date": "2022-05-27", "close": 178.28, "volume": 10512290.0}, {"date": "2022-05-31", "close": 174.66, "volume": 20547570.0}, {"date": "2022-06-01", "close": 176.32, "volume": 8824083.0}, {"date": "2022-06-02", "close": 176.0, "volume": 7441942.0}, {"date": "2022-06-03", "close": 177.6, "volume": 8435276.0}, {"date": "2022-06-06", "close": 176.83, "volume": 6734222.0}, {"date": "2022-06-07", "close": 180.2, "volume": 9668277.0}, {"date": "2022-06-08", "close": 181.13, "volume": 8715219.0}, {"date": "2022-06-09", "close": 177.52, "volume": 9767334.0}, {"date": "2022-06-10", "close": 175.4, "volume": 9531887.0}, {"date": "2022-06-13", "close": 167.33, "volume": 14614910.0}, {"date": "2022-06-14", "close": 167.55, "volume": 10269310.0}, {"date": "2022-06-15", "close": 164.26, "volume": 11565260.0}, {"date": "2022-06-16", "close": 155.48, "volume": 18125950.0}, {"date": "2022-06-17", "close": 148.38, "volume": 35575070.0}, {"date": "2022-06-21", "close": 154.59, "volume": 13771960.0}, {"date": "2022-06-22", "close": 147.87, "volume": 13746270.0}, {"date": "2022-06-23", "close": 142.43, "volume": 15713650.0}, {"date": "2022-06-24", "close": 144.77, "volume": 11108280.0}, {"date": "2022-06-27", "close": 147.57, "volume": 9242394.0}, {"date": "2022-06-28", "close": 149.94, "volume": 9188157.0}, {"date": "2022-06-29", "close": 146.98, "volume": 9082908.0}, {"date": "2022-06-30", "close": 144.78, "volume": 10684990.0}, {"date": "2022-07-01", "close": 146.51, "volume": 7684648.0}, {"date": "2022-07-05", "close": 142.66, "volume": 11518340.0}, {"date": "2022-07-06", "close": 140.78, "volume": 12421180.0}, {"date": "2022-07-07", "close": 143.52, "volume": 12741790.0}, {"date": "2022-07-08", "close": 142.77, "volume": 7915513.0}, {"date": "2022-07-11", "close": 141.51, "volume": 7058086.0}, {"date": "2022-07-12", "close": 138.92, "volume": 8653904.0}, {"date": "2022-07-13", "close": 137.99, "volume": 9414621.0}, {"date": "2022-07-14", "close": 135.94, "volume": 10150200.0}, {"date": "2022-07-15", "close": 137.65, "volume": 7051940.0}, {"date": "2022-07-18", "close": 139.58, "volume": 7943901.0}, {"date": "2022-07-19", "close": 144.61, "volume": 9152131.0}, {"date": "2022-07-20", "close": 146.52, "volume": 7856587.0}, {"date": "2022-07-21", "close": 145.4, "volume": 6724233.0}, {"date": "2022-07-22", "close": 144.19, "volume": 5889480.0}, {"date": "2022-07-25", "close": 148.48, "volume": 6210859.0}, {"date": "2022-07-26", "close": 147.32, "volume": 6112846.0}, {"date": "2022-07-27", "close": 149.26, "volume": 6223030.0}, {"date": "2022-07-28", "close": 150.39, "volume": 6574257.0}, {"date": "2022-07-29", "close": 163.78, "volume": 17143670.0}, {"date": "2022-08-01", "close": 160.51, "volume": 8017771.0}, {"date": "2022-08-02", "close": 159.14, "volume": 5928321.0}, {"date": "2022-08-03", "close": 155.36, "volume": 8751360.0}, {"date": "2022-08-04", "close": 151.14, "volume": 10640040.0}, {"date": "2022-08-05", "close": 153.64, "volume": 7170150.0}, {"date": "2022-08-08", "close": 153.41, "volume": 5971746.0}, {"date": "2022-08-09", "close": 155.41, "volume": 5842157.0}, {"date": "2022-08-10", "close": 155.82, "volume": 6145793.0}, {"date": "2022-08-11", "close": 159.62, "volume": 7888554.0}, {"date": "2022-08-12", "close": 159.85, "volume": 7244736.0}, {"date": "2022-08-15", "close": 156.81, "volume": 8975241.0}, {"date": "2022-08-16", "close": 156.41, "volume": 7218400.0}, {"date": "2022-08-17", "close": 157.7, "volume": 6741052.0}, {"date": "2022-08-18", "close": 159.02, "volume": 6477525.0}, {"date": "2022-08-19", "close": 157.69, "volume": 6834151.0}, {"date": "2022-08-22", "close": 156.9, "volume": 9146956.0}, {"date": "2022-08-23", "close": 161.99, "volume": 10354810.0}, {"date": "2022-08-24", "close": 163.19, "volume": 9468086.0}, {"date": "2022-08-25", "close": 164.62, "volume": 8050712.0}, {"date": "2022-08-26", "close": 163.41, "volume": 7765789.0}, {"date": "2022-08-29", "close": 164.63, "volume": 8462554.0}, {"date": "2022-08-30", "close": 160.62, "volume": 8814325.0}, {"date": "2022-08-31", "close": 158.06, "volume": 13582720.0}, {"date": "2022-09-01", "close": 155.54, "volume": 8244374.0}, {"date": "2022-09-02", "close": 157.85, "volume": 7526632.0}, {"date": "2022-09-06", "close": 157.12, "volume": 8550015.0}, {"date": "2022-09-07", "close": 155.11, "volume": 9442085.0}, {"date": "2022-09-08", "close": 155.95, "volume": 9232512.0}, {"date": "2022-09-09", "close": 159.97, "volume": 8262324.0}, {"date": "2022-09-12", "close": 162.5, "volume": 8920774.0}, {"date": "2022-09-13", "close": 159.41, "volume": 10308250.0}, {"date": "2022-09-14", "close": 163.27, "volume": 11160780.0}, {"date": "2022-09-15", "close": 160.62, "volume": 9664953.0}, {"date": "2022-09-16", "close": 156.45, "volume": 43741590.0}, {"date": "2022-09-19", "close": 156.9, "volume": 6813836.0}, {"date": "2022-09-20", "close": 156.28, "volume": 8955194.0}, {"date": "2022-09-21", "close": 155.01, "volume": 6876977.0}, {"date": "2022-09-22", "close": 154.89, "volume": 6981135.0}, {"date": "2022-09-23", "close": 144.77, "volume": 13919660.0}, {"date": "2022-09-26", "close": 140.96, "volume": 9443962.0}, {"date": "2022-09-27", "close": 141.02, "volume": 10121030.0}, {"date": "2022-09-28", "close": 145.78, "volume": 8279791.0}, {"date": "2022-09-29", "close": 144.77, "volume": 8197558.0}, {"date": "2022-09-30", "close": 143.67, "volume": 9402735.0}, {"date": "2022-10-03", "close": 151.73, "volume": 9597434.0}, {"date": "2022-10-04", "close": 157.63, "volume": 9520192.0}, {"date": "2022-10-05", "close": 158.53, "volume": 10633060.0}, {"date": "2022-10-06", "close": 161.42, "volume": 9498285.0}, {"date": "2022-10-07", "close": 160.03, "volume": 9972528.0}, {"date": "2022-10-10", "close": 157.14, "volume": 5904458.0}, {"date": "2022-10-11", "close": 157.17, "volume": 7533526.0}, {"date": "2022-10-12", "close": 157.64, "volume": 4942040.0}, {"date": "2022-10-13", "close": 165.28, "volume": 10227530.0}, {"date": "2022-10-14", "close": 160.14, "volume": 7330891.0}, {"date": "2022-10-17", "close": 161.31, "volume": 5890355.0}, {"date": "2022-10-18", "close": 162.72, "volume": 5631214.0}, {"date": "2022-10-19", "close": 168.0, "volume": 9766782.0}, {"date": "2022-10-20", "close": 168.96, "volume": 8871544.0}, {"date": "2022-10-21", "close": 173.19, "volume": 7971263.0}, {"date": "2022-10-24", "close": 173.13, "volume": 7007718.0}, {"date": "2022-10-25", "close": 174.93, "volume": 7280616.0}, {"date": "2022-10-26", "close": 177.09, "volume": 6867398.0}, {"date": "2022-10-27", "close": 177.9, "volume": 9177445.0}, {"date": "2022-10-28", "close": 179.98, "volume": 10773910.0}, {"date": "2022-10-31", "close": 180.9, "volume": 13281030.0}, {"date": "2022-11-01", "close": 182.22, "volume": 9185616.0}, {"date": "2022-11-02", "close": 178.5, "volume": 8095097.0}, {"date": "2022-11-03", "close": 181.13, "volume": 6607761.0}, {"date": "2022-11-04", "close": 183.42, "volume": 7491859.0}, {"date": "2022-11-07", "close": 185.61, "volume": 7577990.0}, {"date": "2022-11-08", "close": 185.34, "volume": 6308242.0}, {"date": "2022-11-09", "close": 177.93, "volume": 8021724.0}, {"date": "2022-11-10", "close": 181.3, "volume": 6981533.0}, {"date": "2022-11-11", "close": 186.46, "volume": 8428326.0}, {"date": "2022-11-14", "close": 186.55, "volume": 9722363.0}, {"date": "2022-11-15", "close": 188.05, "volume": 7747319.0}, {"date": "2022-11-16", "close": 184.99, "volume": 7941075.0}, {"date": "2022-11-17", "close": 184.09, "volume": 6553224.0}, {"date": "2022-11-18", "close": 182.99, "volume": 7661469.0}, {"date": "2022-11-21", "close": 181.24, "volume": 8432869.0}, {"date": "2022-11-22", "close": 185.89, "volume": 9017994.0}, {"date": "2022-11-23", "close": 184.24, "volume": 5831218.0}, {"date": "2022-11-25", "close": 183.7, "volume": 2796407.0}, {"date": "2022-11-28", "close": 178.36, "volume": 9367156.0}, {"date": "2022-11-29", "close": 181.03, "volume": 6985359.0}, {"date": "2022-11-30", "close": 183.31, "volume": 10936710.0}, {"date": "2022-12-01", "close": 182.49, "volume": 5217378.0}, {"date": "2022-12-02", "close": 181.03, "volume": 6852304.0}, {"date": "2022-12-05", "close": 176.56, "volume": 8162195.0}, {"date": "2022-12-06", "close": 172.01, "volume": 8764989.0}, {"date": "2022-12-07", "close": 172.52, "volume": 6936345.0}, {"date": "2022-12-08", "close": 173.54, "volume": 8076601.0}, {"date": "2022-12-09", "close": 168.0, "volume": 10754280.0}, {"date": "2022-12-12", "close": 169.75, "volume": 9364900.0}, {"date": "2022-12-13", "close": 173.53, "volume": 7838780.0}, {"date": "2022-12-14", "close": 172.33, "volume": 7045514.0}, {"date": "2022-12-15", "close": 171.04, "volume": 7273274.0}, {"date": "2022-12-16", "close": 168.72, "volume": 23876040.0}, {"date": "2022-12-19", "close": 169.88, "volume": 7131563.0}, {"date": "2022-12-20", "close": 172.67, "volume": 6199128.0}, {"date": "2022-12-21", "close": 174.7, "volume": 5479426.0}, {"date": "2022-12-22", "close": 172.08, "volume": 5756793.0}, {"date": "2022-12-23", "close": 177.4, "volume": 6079120.0}, {"date": "2022-12-27", "close": 179.63, "volume": 5167962.0}, {"date": "2022-12-28", "close": 176.98, "volume": 4494350.0}, {"date": "2022-12-29", "close": 178.32, "volume": 4142090.0}, {"date": "2022-12-30", "close": 179.49, "volume": 5005094.0}, {"date": "2023-01-03", "close": 173.99, "volume": 7565431.0}, {"date": "2023-01-04", "close": 172.14, "volume": 7684494.0}, {"date": "2023-01-05", "close": 175.24, "volume": 6088214.0}, {"date": "2023-01-06", "close": 176.56, "volume": 7191222.0}, {"date": "2023-01-09", "close": 175.18, "volume": 8385636.0}, {"date": "2023-01-10", "close": 176.04, "volume": 8307049.0}, {"date": "2023-01-11", "close": 175.2, "volume": 6962580.0}, {"date": "2023-01-12", "close": 177.08, "volume": 6891351.0}, {"date": "2023-01-13", "close": 177.56, "volume": 5726331.0}, {"date": "2023-01-17", "close": 180.49, "volume": 10697750.0}, {"date": "2023-01-18", "close": 177.23, "volume": 8899185.0}, {"date": "2023-01-19", "close": 179.0, "volume": 5907163.0}, {"date": "2023-01-20", "close": 180.9, "volume": 10477910.0}, {"date": "2023-01-23", "close": 180.66, "volume": 8381315.0}, {"date": "2023-01-24", "close": 180.83, "volume": 5988995.0}, {"date": "2023-01-25", "close": 179.08, "volume": 6727512.0}, {"date": "2023-01-26", "close": 187.79, "volume": 14307820.0}, {"date": "2023-01-27", "close": 179.45, "volume": 19654690.0}, {"date": "2023-01-30", "close": 174.2, "volume": 11476040.0}, {"date": "2023-01-31", "close": 174.02, "volume": 14481280.0}, {"date": "2023-02-01", "close": 171.36, "volume": 11526400.0}, {"date": "2023-02-02", "close": 169.01, "volume": 10463350.0}, {"date": "2023-02-03", "close": 169.45, "volume": 8404871.0}, {"date": "2023-02-06", "close": 169.64, "volume": 7659492.0}, {"date": "2023-02-07", "close": 174.09, "volume": 10256500.0}, {"date": "2023-02-08", "close": 170.0, "volume": 9784725.0}, {"date": "2023-02-09", "close": 168.44, "volume": 10123360.0}, {"date": "2023-02-10", "close": 171.97, "volume": 11602390.0}, {"date": "2023-02-13", "close": 171.01, "volume": 9442889.0}, {"date": "2023-02-14", "close": 172.32, "volume": 8077335.0}, {"date": "2023-02-15", "close": 169.01, "volume": 8888908.0}, {"date": "2023-02-16", "close": 166.57, "volume": 6727542.0}, {"date": "2023-02-17", "close": 162.85, "volume": 9612107.0}, {"date": "2023-02-21", "close": 161.0, "volume": 7259738.0}, {"date": "2023-02-22", "close": 160.35, "volume": 6205935.0}, {"date": "2023-02-23", "close": 161.93, "volume": 6445523.0}, {"date": "2023-02-24", "close": 162.41, "volume": 5330180.0}, {"date": "2023-02-27", "close": 162.82, "volume": 6386760.0}, {"date": "2023-02-28", "close": 160.77, "volume": 10854230.0}, {"date": "2023-03-01", "close": 162.05, "volume": 7470391.0}, {"date": "2023-03-02", "close": 162.56, "volume": 5582097.0}, {"date": "2023-03-03", "close": 164.96, "volume": 6007546.0}, {"date": "2023-03-06", "close": 166.17, "volume": 7703600.0}, {"date": "2023-03-07", "close": 164.03, "volume": 7392967.0}, {"date": "2023-03-08", "close": 162.99, "volume": 5435819.0}, {"date": "2023-03-09", "close": 160.51, "volume": 6214745.0}, {"date": "2023-03-10", "close": 159.67, "volume": 7385803.0}, {"date": "2023-03-13", "close": 158.71, "volume": 10106130.0}, {"date": "2023-03-14", "close": 160.76, "volume": 10035190.0}, {"date": "2023-03-15", "close": 153.8, "volume": 14063140.0}, {"date": "2023-03-16", "close": 154.29, "volume": 12852170.0}, {"date": "2023-03-17", "close": 152.34, "volume": 33161770.0}, {"date": "2023-03-20", "close": 154.58, "volume": 8461413.0}, {"date": "2023-03-21", "close": 159.31, "volume": 9753541.0}, {"date": "2023-03-22", "close": 156.07, "volume": 6314994.0}, {"date": "2023-03-23", "close": 154.52, "volume": 7859437.0}, {"date": "2023-03-24", "close": 156.06, "volume": 6601923.0}, {"date": "2023-03-27", "close": 157.65, "volume": 7006768.0}, {"date": "2023-03-28", "close": 159.49, "volume": 5605382.0}, {"date": "2023-03-29", "close": 160.86, "volume": 7569727.0}, {"date": "2023-03-30", "close": 162.39, "volume": 6322353.0}, {"date": "2023-03-31", "close": 163.16, "volume": 7041436.0}, {"date": "2023-04-03", "close": 169.95, "volume": 12868170.0}, {"date": "2023-04-04", "close": 169.04, "volume": 7521448.0}, {"date": "2023-04-05", "close": 169.88, "volume": 6478114.0}, {"date": "2023-04-06", "close": 167.65, "volume": 5803168.0}, {"date": "2023-04-10", "close": 168.29, "volume": 5923503.0}, {"date": "2023-04-11", "close": 169.22, "volume": 5469592.0}, {"date": "2023-04-12", "close": 169.82, "volume": 6157875.0}, {"date": "2023-04-13", "close": 172.09, "volume": 6856568.0}, {"date": "2023-04-14", "close": 172.44, "volume": 4930721.0}, {"date": "2023-04-17", "close": 170.92, "volume": 7005985.0}, {"date": "2023-04-18", "close": 170.52, "volume": 8045627.0}, {"date": "2023-04-19", "close": 170.68, "volume": 5506770.0}, {"date": "2023-04-20", "close": 169.85, "volume": 5851104.0}, {"date": "2023-04-21", "close": 169.12, "volume": 7179013.0}, {"date": "2023-04-24", "close": 171.48, "volume": 7177576.0}, {"date": "2023-04-25", "close": 168.99, "volume": 5807244.0}, {"date": "2023-04-26", "close": 165.98, "volume": 5927431.0}, {"date": "2023-04-27", "close": 166.95, "volume": 6417225.0}, {"date": "2023-04-28", "close": 168.58, "volume": 10036290.0}, {"date": "2023-05-01", "close": 167.24, "volume": 6099800.0}, {"date": "2023-05-02", "close": 160.04, "volume": 10701670.0}, {"date": "2023-05-03", "close": 156.83, "volume": 7538057.0}, {"date": "2023-05-04", "close": 156.22, "volume": 7500368.0}, {"date": "2023-05-05", "close": 160.21, "volume": 5801986.0}, {"date": "2023-05-08", "close": 159.58, "volume": 5028202.0}, {"date": "2023-05-09", "close": 159.12, "volume": 5019809.0}, {"date": "2023-05-10", "close": 157.09, "volume": 6161227.0}, {"date": "2023-05-11", "close": 156.22, "volume": 6666132.0}, {"date": "2023-05-12", "close": 156.62, "volume": 4898904.0}, {"date": "2023-05-15", "close": 157.2, "volume": 5096748.0}, {"date": "2023-05-16", "close": 153.51, "volume": 7009079.0}, {"date": "2023-05-17", "close": 155.71, "volume": 6169555.0}, {"date": "2023-05-18", "close": 154.01, "volume": 7477698.0}, {"date": "2023-05-19", "close": 155.23, "volume": 8100946.0}, {"date": "2023-05-22", "close": 152.44, "volume": 11660950.0}, {"date": "2023-05-23", "close": 156.85, "volume": 10436210.0}, {"date": "2023-05-24", "close": 157.27, "volume": 7063999.0}, {"date": "2023-05-25", "close": 154.56, "volume": 7037671.0}, {"date": "2023-05-26", "close": 154.08, "volume": 7736203.0}, {"date": "2023-05-30", "close": 153.12, "volume": 7814766.0}, {"date": "2023-05-31", "close": 150.62, "volume": 13346440.0}, {"date": "2023-06-01", "close": 152.16, "volume": 9887729.0}, {"date": "2023-06-02", "close": 156.26, "volume": 9464262.0}, {"date": "2023-06-05", "close": 155.51, "volume": 6443842.0}, {"date": "2023-06-06", "close": 155.79, "volume": 6176434.0}, {"date": "2023-06-07", "close": 159.83, "volume": 9900022.0}, {"date": "2023-06-08", "close": 159.24, "volume": 7142908.0}, {"date": "2023-06-09", "close": 158.86, "volume": 6669832.0}, {"date": "2023-06-12", "close": 157.33, "volume": 7162092.0}, {"date": "2023-06-13", "close": 158.51, "volume": 7660771.0}, {"date": "2023-06-14", "close": 157.09, "volume": 7721057.0}, {"date": "2023-06-15", "close": 158.28, "volume": 7705434.0}, {"date": "2023-06-16", "close": 157.26, "volume": 22875220.0}, {"date": "2023-06-20", "close": 153.68, "volume": 10443230.0}, {"date": "2023-06-21", "close": 154.88, "volume": 7328152.0}, {"date": "2023-06-22", "close": 152.64, "volume": 7089588.0}, {"date": "2023-06-23", "close": 151.35, "volume": 15172660.0}, {"date": "2023-06-26", "close": 154.01, "volume": 7371817.0}, {"date": "2023-06-27", "close": 153.53, "volume": 6581662.0}, {"date": "2023-06-28", "close": 154.92, "volume": 5773828.0}, {"date": "2023-06-29", "close": 156.24, "volume": 5633479.0}, {"date": "2023-06-30", "close": 157.35, "volume": 6346777.0}, {"date": "2023-07-03", "close": 157.21, "volume": 3272586.0}, {"date": "2023-07-05", "close": 156.31, "volume": 6320294.0}, {"date": "2023-07-06", "close": 152.88, "volume": 9206088.0}, {"date": "2023-07-07", "close": 154.22, "volume": 6602217.0}, {"date": "2023-07-10", "close": 155.25, "volume": 5167916.0}, {"date": "2023-07-11", "close": 158.12, "volume": 5061517.0}, {"date": "2023-07-12", "close": 159.64, "volume": 6463957.0}, {"date": "2023-07-13", "close": 157.51, "volume": 8143855.0}, {"date": "2023-07-14", "close": 153.58, "volume": 7065664.0}, {"date": "2023-07-17", "close": 153.44, "volume": 4353317.0}, {"date": "2023-07-18", "close": 153.75, "volume": 6798680.0}, {"date": "2023-07-19", "close": 154.69, "volume": 5653115.0}, {"date": "2023-07-20", "close": 156.4, "volume": 5866574.0}, {"date": "2023-07-21", "close": 158.69, "volume": 8760132.0}, {"date": "2023-07-24", "close": 161.82, "volume": 9722057.0}, {"date": "2023-07-25", "close": 162.56, "volume": 6767564.0}, {"date": "2023-07-26", "close": 161.34, "volume": 6056366.0}, {"date": "2023-07-27", "close": 159.66, "volume": 6470137.0}, {"date": "2023-07-28", "close": 158.87, "volume": 6546464.0}, {"date": "2023-07-31", "close": 163.66, "volume": 13062490.0}, {"date": "2023-08-01", "close": 162.3, "volume": 7534939.0}, {"date": "2023-08-02", "close": 159.73, "volume": 7071269.0}, {"date": "2023-08-03", "close": 159.67, "volume": 6682224.0}, {"date": "2023-08-04", "close": 159.31, "volume": 10185370.0}, {"date": "2023-08-07", "close": 159.89, "volume": 13927390.0}, {"date": "2023-08-08", "close": 159.65, "volume": 6451267.0}, {"date": "2023-08-09", "close": 159.86, "volume": 10531480.0}, {"date": "2023-08-10", "close": 160.83, "volume": 8647064.0}, {"date": "2023-08-11", "close": 164.15, "volume": 6682611.0}, {"date": "2023-08-14", "close": 164.03, "volume": 6060083.0}, {"date": "2023-08-15", "close": 159.24, "volume": 7876471.0}, {"date": "2023-08-16", "close": 158.63, "volume": 7920458.0}, {"date": "2023-08-17", "close": 159.75, "volume": 8270458.0}, {"date": "2023-08-18", "close": 160.9, "volume": 5999190.0}, {"date": "2023-08-21", "close": 160.36, "volume": 6802337.0}, {"date": "2023-08-22", "close": 159.04, "volume": 6081658.0}, {"date": "2023-08-23", "close": 159.25, "volume": 4975570.0}, {"date": "2023-08-24", "close": 157.94, "volume": 5989609.0}, {"date": "2023-08-25", "close": 159.12, "volume": 5291847.0}, {"date": "2023-08-28", "close": 160.21, "volume": 4386082.0}, {"date": "2023-08-29", "close": 159.96, "volume": 5374765.0}, {"date": "2023-08-30", "close": 160.18, "volume": 5534892.0}, {"date": "2023-08-31", "close": 161.1, "volume": 7003681.0}, {"date": "2023-09-01", "close": 164.3, "volume": 6663003.0}, {"date": "2023-09-05", "close": 166.46, "volume": 9755844.0}, {"date": "2023-09-06", "close": 166.63, "volume": 7195549.0}, {"date": "2023-09-07", "close": 166.64, "volume": 7925879.0}, {"date": "2023-09-08", "close": 167.21, "volume": 7435923.0}, {"date": "2023-09-11", "close": 163.76, "volume": 7155050.0}, {"date": "2023-09-12", "close": 166.81, "volume": 7521146.0}, {"date": "2023-09-13", "close": 166.2, "volume": 5759464.0}, {"date": "2023-09-14", "close": 167.23, "volume": 8822822.0}, {"date": "2023-09-15", "close": 166.5, "volume": 17439740.0}, {"date": "2023-09-18", "close": 167.22, "volume": 7027558.0}, {"date": "2023-09-19", "close": 167.2, "volume": 6617029.0}, {"date": "2023-09-20", "close": 166.69, "volume": 5942108.0}, {"date": "2023-09-21", "close": 165.19, "volume": 7150432.0}, {"date": "2023-09-22", "close": 166.28, "volume": 5965497.0}, {"date": "2023-09-25", "close": 168.71, "volume": 5509956.0}, {"date": "2023-09-26", "close": 167.8, "volume": 5659200.0}, {"date": "2023-09-27", "close": 171.04, "volume": 9124395.0}, {"date": "2023-09-28", "close": 170.59, "volume": 7151760.0}, {"date": "2023-09-29", "close": 168.62, "volume": 7396096.0}, {"date": "2023-10-02", "close": 166.54, "volume": 6839611.0}, {"date": "2023-10-03", "close": 166.93, "volume": 6168626.0}, {"date": "2023-10-04", "close": 163.04, "volume": 9664693.0}, {"date": "2023-10-05", "close": 163.9, "volume": 8073048.0}, {"date": "2023-10-06", "close": 162.23, "volume": 10190410.0}, {"date": "2023-10-09", "close": 166.72, "volume": 8183490.0}, {"date": "2023-10-10", "close": 166.54, "volume": 6512874.0}, {"date": "2023-10-11", "close": 161.1, "volume": 12570720.0}, {"date": "2023-10-12", "close": 161.23, "volume": 7396969.0}, {"date": "2023-10-13", "close": 164.06, "volume": 8044677.0}, {"date": "2023-10-16", "close": 165.4, "volume": 5445954.0}, {"date": "2023-10-17", "close": 167.59, "volume": 7538316.0}, {"date": "2023-10-18", "close": 168.92, "volume": 6893452.0}, {"date": "2023-10-19", "close": 169.1, "volume": 6580157.0}, {"date": "2023-10-20", "close": 166.83, "volume": 7458286.0}, {"date": "2023-10-23", "close": 160.68, "volume": 16232380.0}, {"date": "2023-10-24", "close": 156.65, "volume": 17689940.0}, {"date": "2023-10-25", "close": 155.87, "volume": 10502370.0}, {"date": "2023-10-26", "close": 154.75, "volume": 10830420.0}, {"date": "2023-10-27", "close": 144.35, "volume": 24524340.0}, {"date": "2023-10-30", "close": 146.09, "volume": 13857150.0}, {"date": "2023-10-31", "close": 145.73, "volume": 14261260.0}, {"date": "2023-11-01", "close": 143.98, "volume": 10819560.0}, {"date": "2023-11-02", "close": 148.76, "volume": 11099080.0}, {"date": "2023-11-03", "close": 147.61, "volume": 13159990.0}, {"date": "2023-11-06", "close": 147.0, "volume": 10634160.0}, {"date": "2023-11-07", "close": 144.41, "volume": 15054580.0}, {"date": "2023-11-08", "close": 142.4, "volume": 12654140.0}, {"date": "2023-11-09", "close": 141.94, "volume": 10359500.0}, {"date": "2023-11-10", "close": 142.95, "volume": 11990410.0}, {"date": "2023-11-13", "close": 144.0, "volume": 8747672.0}, {"date": "2023-11-14", "close": 145.05, "volume": 11224350.0}, {"date": "2023-11-15", "close": 145.56, "volume": 10052080.0}, {"date": "2023-11-16", "close": 141.77, "volume": 14031350.0}, {"date": "2023-11-17", "close": 144.46, "volume": 11077900.0}, {"date": "2023-11-20", "close": 144.38, "volume": 8064012.0}, {"date": "2023-11-21", "close": 144.04, "volume": 6783311.0}, {"date": "2023-11-22", "close": 144.33, "volume": 7217065.0}, {"date": "2023-11-24", "close": 144.9, "volume": 3861030.0}, {"date": "2023-11-27", "close": 144.36, "volume": 9850831.0}, {"date": "2023-11-28", "close": 145.51, "volume": 9746540.0}, {"date": "2023-11-29", "close": 143.91, "volume": 16417140.0}, {"date": "2023-11-30", "close": 143.6, "volume": 16275960.0}, {"date": "2023-12-01", "close": 144.81, "volume": 11906550.0}, {"date": "2023-12-04", "close": 144.87, "volume": 11842830.0}, {"date": "2023-12-05", "close": 142.86, "volume": 9597632.0}, {"date": "2023-12-06", "close": 142.53, "volume": 18079680.0}, {"date": "2023-12-07", "close": 142.42, "volume": 14786740.0}, {"date": "2023-12-08", "close": 144.31, "volume": 10821740.0}, {"date": "2023-12-11", "close": 144.35, "volume": 9849572.0}, {"date": "2023-12-12", "close": 142.5, "volume": 9863867.0}, {"date": "2023-12-13", "close": 144.61, "volume": 10641320.0}, {"date": "2023-12-14", "close": 149.93, "volume": 14960480.0}, {"date": "2023-12-15", "close": 149.35, "volume": 30850870.0}, {"date": "2023-12-18", "close": 149.68, "volume": 11561720.0}, {"date": "2023-12-19", "close": 151.64, "volume": 8738146.0}, {"date": "2023-12-20", "close": 150.25, "volume": 9369987.0}, {"date": "2023-12-21", "close": 150.71, "volume": 7264662.0}, {"date": "2023-12-22", "close": 151.05, "volume": 6396080.0}, {"date": "2023-12-26", "close": 152.41, "volume": 5165588.0}, {"date": "2023-12-27", "close": 151.91, "volume": 5337244.0}, {"date": "2023-12-28", "close": 149.77, "volume": 8147993.0}, {"date": "2023-12-29", "close": 149.16, "volume": 7658638.0}, {"date": "2024-01-02", "close": 149.48, "volume": 8879710.0}, {"date": "2024-01-03", "close": 152.33, "volume": 10255280.0}, {"date": "2024-01-04", "close": 150.66, "volume": 8220280.0}, {"date": "2024-01-05", "close": 150.4, "volume": 7455430.0}, {"date": "2024-01-08", "close": 149.5, "volume": 10038190.0}, {"date": "2024-01-09", "close": 145.7, "volume": 11784670.0}, {"date": "2024-01-10", "close": 144.5, "volume": 8490407.0}, {"date": "2024-01-11", "close": 145.28, "volume": 8612493.0}, {"date": "2024-01-12", "close": 147.27, "volume": 9386923.0}, {"date": "2024-01-16", "close": 143.69, "volume": 9380352.0}, {"date": "2024-01-17", "close": 143.12, "volume": 8167002.0}, {"date": "2024-01-18", "close": 141.82, "volume": 11187840.0}, {"date": "2024-01-19", "close": 142.24, "volume": 11192460.0}, {"date": "2024-01-22", "close": 142.49, "volume": 9184626.0}, {"date": "2024-01-23", "close": 142.09, "volume": 6767179.0}, {"date": "2024-01-24", "close": 144.92, "volume": 8100014.0}, {"date": "2024-01-25", "close": 148.57, "volume": 9773620.0}, {"date": "2024-01-26", "close": 149.14, "volume": 9151896.0}, {"date": "2024-01-29", "close": 149.08, "volume": 10494820.0}, {"date": "2024-01-30", "close": 150.12, "volume": 9902881.0}, {"date": "2024-01-31", "close": 147.43, "volume": 10427970.0}, {"date": "2024-02-01", "close": 147.89, "volume": 8138669.0}, {"date": "2024-02-02", "close": 152.24, "volume": 12839060.0}, {"date": "2024-02-05", "close": 152.33, "volume": 8277776.0}, {"date": "2024-02-06", "close": 152.35, "volume": 6198841.0}, {"date": "2024-02-07", "close": 152.13, "volume": 6252041.0}, {"date": "2024-02-08", "close": 154.06, "volume": 9236968.0}, {"date": "2024-02-09", "close": 151.04, "volume": 9194458.0}, {"date": "2024-02-12", "close": 152.08, "volume": 6713003.0}, {"date": "2024-02-13", "close": 150.6, "volume": 6987058.0}, {"date": "2024-02-14", "close": 151.01, "volume": 5995064.0}, {"date": "2024-02-15", "close": 154.46, "volume": 8950304.0}, {"date": "2024-02-16", "close": 154.63, "volume": 7570220.0}, {"date": "2024-02-20", "close": 154.0, "volume": 6977945.0}, {"date": "2024-02-21", "close": 155.44, "volume": 6630084.0}, {"date": "2024-02-22", "close": 155.43, "volume": 8874924.0}, {"date": "2024-02-23", "close": 154.66, "volume": 6561628.0}, {"date": "2024-02-26", "close": 154.45, "volume": 6900801.0}, {"date": "2024-02-27", "close": 152.16, "volume": 15093760.0}, {"date": "2024-02-28", "close": 152.34, "volume": 6715861.0}, {"date": "2024-02-29", "close": 152.01, "volume": 9334432.0}, {"date": "2024-03-01", "close": 152.81, "volume": 7459056.0}, {"date": "2024-03-04", "close": 148.88, "volume": 12503150.0}, {"date": "2024-03-05", "close": 149.59, "volume": 6985516.0}, {"date": "2024-03-06", "close": 148.33, "volume": 14692140.0}, {"date": "2024-03-07", "close": 149.37, "volume": 8739348.0}, {"date": "2024-03-08", "close": 149.88, "volume": 7528378.0}, {"date": "2024-03-11", "close": 152.0, "volume": 7577064.0}, {"date": "2024-03-12", "close": 151.89, "volume": 6432930.0}, {"date": "2024-03-13", "close": 153.89, "volume": 8065649.0}, {"date": "2024-03-14", "close": 155.7, "volume": 9047206.0}, {"date": "2024-03-15", "close": 155.55, "volume": 20387160.0}, {"date": "2024-03-18", "close": 155.41, "volume": 7242711.0}, {"date": "2024-03-19", "close": 156.62, "volume": 7736723.0}, {"date": "2024-03-20", "close": 154.55, "volume": 8449145.0}, {"date": "2024-03-21", "close": 154.86, "volume": 7899084.0}, {"date": "2024-03-22", "close": 154.66, "volume": 5974745.0}, {"date": "2024-03-25", "close": 156.47, "volume": 6058745.0}, {"date": "2024-03-26", "close": 155.27, "volume": 6677938.0}, {"date": "2024-03-27", "close": 156.35, "volume": 7416870.0}, {"date": "2024-03-28", "close": 157.74, "volume": 8331627.0}, {"date": "2024-04-01", "close": 159.08, "volume": 6285717.0}, {"date": "2024-04-02", "close": 159.78, "volume": 8815351.0}, {"date": "2024-04-03", "close": 160.44, "volume": 7819734.0}, {"date": "2024-04-04", "close": 160.69, "volume": 9269716.0}, {"date": "2024-04-05", "close": 161.6, "volume": 7432807.0}, {"date": "2024-04-08", "close": 161.27, "volume": 7253196.0}, {"date": "2024-04-09", "close": 162.0, "volume": 6577437.0}, {"date": "2024-04-10", "close": 162.67, "volume": 7525837.0}, {"date": "2024-04-11", "close": 161.89, "volume": 7682512.0}, {"date": "2024-04-12", "close": 158.96, "volume": 11071050.0}, {"date": "2024-04-15", "close": 157.59, "volume": 7236857.0}, {"date": "2024-04-16", "close": 156.28, "volume": 5541895.0}, {"date": "2024-04-17", "close": 156.4, "volume": 6733879.0}, {"date": "2024-04-18", "close": 157.57, "volume": 4979193.0}, {"date": "2024-04-19", "close": 160.0, "volume": 7734654.0}, {"date": "2024-04-22", "close": 161.92, "volume": 6779221.0}, {"date": "2024-04-23", "close": 162.85, "volume": 5597617.0}, {"date": "2024-04-24", "close": 163.57, "volume": 7610335.0}, {"date": "2024-04-25", "close": 165.28, "volume": 9702581.0}, {"date": "2024-04-26", "close": 165.89, "volume": 9736350.0}, {"date": "2024-04-29", "close": 166.33, "volume": 6366752.0}, {"date": "2024-04-30", "close": 161.27, "volume": 8457341.0}, {"date": "2024-05-01", "close": 159.63, "volume": 7714962.0}, {"date": "2024-05-02", "close": 160.73, "volume": 8597124.0}, {"date": "2024-05-03", "close": 160.25, "volume": 11664510.0}, {"date": "2024-05-06", "close": 162.3, "volume": 8430277.0}, {"date": "2024-05-07", "close": 162.67, "volume": 6869948.0}, {"date": "2024-05-08", "close": 162.54, "volume": 6706361.0}, {"date": "2024-05-09", "close": 165.45, "volume": 6683313.0}, {"date": "2024-05-10", "close": 165.82, "volume": 5490944.0}, {"date": "2024-05-13", "close": 164.53, "volume": 6848303.0}, {"date": "2024-05-14", "close": 163.61, "volume": 4923968.0}, {"date": "2024-05-15", "close": 163.05, "volume": 7603063.0}, {"date": "2024-05-16", "close": 161.09, "volume": 6409418.0}, {"date": "2024-05-17", "close": 162.67, "volume": 5497919.0}, {"date": "2024-05-20", "close": 161.14, "volume": 4913820.0}, {"date": "2024-05-21", "close": 159.97, "volume": 4783287.0}, {"date": "2024-05-22", "close": 157.57, "volume": 6260509.0}, {"date": "2024-05-23", "close": 156.94, "volume": 6718378.0}, {"date": "2024-05-24", "close": 157.75, "volume": 4477720.0}, {"date": "2024-05-28", "close": 159.04, "volume": 6928298.0}, {"date": "2024-05-29", "close": 156.9, "volume": 5909632.0}, {"date": "2024-05-30", "close": 158.26, "volume": 6371243.0}, {"date": "2024-05-31", "close": 162.3, "volume": 10334230.0}, {"date": "2024-06-03", "close": 157.46, "volume": 9009935.0}, {"date": "2024-06-04", "close": 156.13, "volume": 6360542.0}, {"date": "2024-06-05", "close": 154.98, "volume": 7058506.0}, {"date": "2024-06-06", "close": 155.93, "volume": 5215140.0}, {"date": "2024-06-07", "close": 156.08, "volume": 5887651.0}, {"date": "2024-06-10", "close": 156.74, "volume": 7075943.0}, {"date": "2024-06-11", "close": 156.49, "volume": 5132009.0}, {"date": "2024-06-12", "close": 154.22, "volume": 10017420.0}, {"date": "2024-06-13", "close": 152.84, "volume": 6163015.0}, {"date": "2024-06-14", "close": 152.57, "volume": 6159138.0}, {"date": "2024-06-17", "close": 153.19, "volume": 6321386.0}, {"date": "2024-06-18", "close": 153.33, "volume": 6942882.0}, {"date": "2024-06-20", "close": 156.64, "volume": 8336031.0}, {"date": "2024-06-21", "close": 155.28, "volume": 21292090.0}, {"date": "2024-06-24", "close": 159.31, "volume": 7971620.0}, {"date": "2024-06-25", "close": 158.46, "volume": 6056711.0}, {"date": "2024-06-26", "close": 155.95, "volume": 8637756.0}, {"date": "2024-06-27", "close": 156.32, "volume": 5568733.0}, {"date": "2024-06-28", "close": 156.42, "volume": 11283390.0}, {"date": "2024-07-01", "close": 156.52, "volume": 5584116.0}, {"date": "2024-07-02", "close": 156.75, "volume": 7216801.0}, {"date": "2024-07-03", "close": 156.71, "volume": 3264196.0}, {"date": "2024-07-05", "close": 154.31, "volume": 6183056.0}, {"date": "2024-07-08", "close": 154.33, "volume": 4990726.0}, {"date": "2024-07-09", "close": 152.98, "volume": 5303129.0}, {"date": "2024-07-10", "close": 155.13, "volume": 5416594.0}, {"date": "2024-07-11", "close": 155.26, "volume": 8323125.0}, {"date": "2024-07-12", "close": 155.59, "volume": 6446316.0}, {"date": "2024-07-15", "close": 158.04, "volume": 5661170.0}, {"date": "2024-07-16", "close": 157.77, "volume": 6924187.0}, {"date": "2024-07-17", "close": 161.23, "volume": 7296622.0}, {"date": "2024-07-18", "close": 161.97, "volume": 6577674.0}, {"date": "2024-07-19", "close": 159.15, "volume": 6427723.0}, {"date": "2024-07-22", "close": 156.99, "volume": 5577286.0}, {"date": "2024-07-23", "close": 154.09, "volume": 6238721.0}, {"date": "2024-07-24", "close": 155.07, "volume": 5971731.0}, {"date": "2024-07-25", "close": 157.54, "volume": 5432141.0}, {"date": "2024-07-26", "close": 157.84, "volume": 5232519.0}, {"date": "2024-07-29", "close": 156.6, "volume": 5071988.0}, {"date": "2024-07-30", "close": 159.57, "volume": 5740861.0}, {"date": "2024-07-31", "close": 160.47, "volume": 6209200.0}, {"date": "2024-08-01", "close": 152.62, "volume": 16689950.0}, {"date": "2024-08-02", "close": 148.55, "volume": 13278620.0}, {"date": "2024-08-05", "close": 144.66, "volume": 13037190.0}, {"date": "2024-08-06", "close": 143.23, "volume": 9692659.0}, {"date": "2024-08-07", "close": 142.41, "volume": 8867862.0}, {"date": "2024-08-08", "close": 144.49, "volume": 7531112.0}, {"date": "2024-08-09", "close": 144.99, "volume": 7653053.0}, {"date": "2024-08-12", "close": 145.02, "volume": 8442174.0}, {"date": "2024-08-13", "close": 144.15, "volume": 7794816.0}, {"date": "2024-08-14", "close": 144.67, "volume": 5874216.0}, {"date": "2024-08-15", "close": 146.8, "volume": 6304232.0}, {"date": "2024-08-16", "close": 147.27, "volume": 6874416.0}, {"date": "2024-08-19", "close": 146.83, "volume": 5967406.0}, {"date": "2024-08-20", "close": 144.69, "volume": 7497606.0}, {"date": "2024-08-21", "close": 145.32, "volume": 5984993.0}, {"date": "2024-08-22", "close": 145.73, "volume": 4026998.0}, {"date": "2024-08-23", "close": 147.62, "volume": 4824078.0}, {"date": "2024-08-26", "close": 148.5, "volume": 5780289.0}, {"date": "2024-08-27", "close": 146.95, "volume": 5099956.0}, {"date": "2024-08-28", "close": 146.0, "volume": 5614416.0}, {"date": "2024-08-29", "close": 147.42, "volume": 4466696.0}, {"date": "2024-08-30", "close": 147.95, "volume": 6414755.0}, {"date": "2024-09-03", "close": 144.66, "volume": 7944740.0}, {"date": "2024-09-04", "close": 142.07, "volume": 9820730.0}, {"date": "2024-09-05", "close": 140.93, "volume": 9371051.0}, {"date": "2024-09-06", "close": 138.56, "volume": 7836358.0}, {"date": "2024-09-09", "close": 140.3, "volume": 9892347.0}, {"date": "2024-09-10", "close": 138.23, "volume": 8202480.0}, {"date": "2024-09-11", "close": 137.88, "volume": 9534010.0}, {"date": "2024-09-12", "close": 139.21, "volume": 6593436.0}, {"date": "2024-09-13", "close": 140.61, "volume": 5900747.0}, {"date": "2024-09-16", "close": 142.09, "volume": 6864275.0}, {"date": "2024-09-17", "close": 143.41, "volume": 7338782.0}, {"date": "2024-09-18", "close": 143.96, "volume": 6180252.0}, {"date": "2024-09-19", "close": 144.99, "volume": 7247416.0}, {"date": "2024-09-20", "close": 145.68, "volume": 23162860.0}, {"date": "2024-09-23", "close": 147.54, "volume": 6960639.0}, {"date": "2024-09-24", "close": 147.45, "volume": 6014208.0}, {"date": "2024-09-25", "close": 143.97, "volume": 7888444.0}, {"date": "2024-09-26", "close": 141.99, "volume": 8046171.0}, {"date": "2024-09-27", "close": 145.49, "volume": 8049155.0}, {"date": "2024-09-30", "close": 147.27, "volume": 7494608.0}, {"date": "2024-10-01", "close": 149.7, "volume": 9489121.0}, {"date": "2024-10-02", "close": 150.95, "volume": 8105420.0}, {"date": "2024-10-03", "close": 151.25, "volume": 6553282.0}, {"date": "2024-10-04", "close": 150.74, "volume": 7895285.0}, {"date": "2024-10-07", "close": 151.12, "volume": 5895852.0}, {"date": "2024-10-08", "close": 148.75, "volume": 5892739.0}, {"date": "2024-10-09", "close": 149.65, "volume": 4973453.0}, {"date": "2024-10-10", "close": 150.62, "volume": 4420891.0}, {"date": "2024-10-11", "close": 151.42, "volume": 5051314.0}, {"date": "2024-10-14", "close": 151.78, "volume": 4214721.0}, {"date": "2024-10-15", "close": 147.73, "volume": 6704610.0}, {"date": "2024-10-16", "close": 148.73, "volume": 4303737.0}, {"date": "2024-10-17", "close": 151.2, "volume": 6593136.0}, {"date": "2024-10-18", "close": 150.75, "volume": 5208202.0}, {"date": "2024-10-21", "close": 150.88, "volume": 5073999.0}, {"date": "2024-10-22", "close": 150.92, "volume": 4416409.0}, {"date": "2024-10-23", "close": 150.48, "volume": 5248853.0}, {"date": "2024-10-24", "close": 150.45, "volume": 5474258.0}, {"date": "2024-10-25", "close": 150.81, "volume": 6839894.0}, {"date": "2024-10-28", "close": 150.54, "volume": 8892039.0}, {"date": "2024-10-29", "close": 148.52, "volume": 6014676.0}, {"date": "2024-10-30", "close": 148.05, "volume": 5784011.0}, {"date": "2024-10-31", "close": 148.82, "volume": 8400855.0}, {"date": "2024-11-01", "close": 153.07, "volume": 11727980.0}, {"date": "2024-11-04", "close": 153.97, "volume": 6129961.0}, {"date": "2024-11-05", "close": 153.41, "volume": 5978897.0}, {"date": "2024-11-06", "close": 157.72, "volume": 12118910.0}, {"date": "2024-11-07", "close": 156.77, "volume": 8143245.0}, {"date": "2024-11-08", "close": 156.93, "volume": 6041457.0}, {"date": "2024-11-11", "close": 156.5, "volume": 7771691.0}, {"date": "2024-11-12", "close": 155.29, "volume": 5681869.0}, {"date": "2024-11-13", "close": 158.72, "volume": 8824013.0}, {"date": "2024-11-14", "close": 161.8, "volume": 10111230.0}, {"date": "2024-11-15", "close": 161.42, "volume": 9022753.0}, {"date": "2024-11-18", "close": 160.76, "volume": 6092141.0}, {"date": "2024-11-19", "close": 159.6, "volume": 4657409.0}, {"date": "2024-11-20", "close": 161.33, "volume": 6391252.0}, {"date": "2024-11-21", "close": 161.63, "volume": 7945531.0}, {"date": "2024-11-22", "close": 162.36, "volume": 7006293.0}, {"date": "2024-11-25", "close": 160.36, "volume": 10702400.0}, {"date": "2024-11-26", "close": 162.53, "volume": 7369944.0}, {"date": "2024-11-27", "close": 162.11, "volume": 7674474.0}, {"date": "2024-11-29", "close": 161.93, "volume": 5076953.0}, {"date": "2024-12-02", "close": 162.21, "volume": 6229596.0}, {"date": "2024-12-03", "close": 161.92, "volume": 5900066.0}, {"date": "2024-12-04", "close": 158.32, "volume": 7862728.0}, {"date": "2024-12-05", "close": 159.33, "volume": 6358358.0}, {"date": "2024-12-06", "close": 155.24, "volume": 9701694.0}, {"date": "2024-12-09", "close": 157.08, "volume": 9404473.0}, {"date": "2024-12-10", "close": 157.0, "volume": 9126158.0}, {"date": "2024-12-11", "close": 156.21, "volume": 13764740.0}, {"date": "2024-12-12", "close": 154.71, "volume": 7621522.0}, {"date": "2024-12-13", "close": 153.87, "volume": 5816180.0}, {"date": "2024-12-16", "close": 149.36, "volume": 11961220.0}, {"date": "2024-12-17", "close": 148.11, "volume": 11909330.0}, {"date": "2024-12-18", "close": 144.08, "volume": 10174490.0}, {"date": "2024-12-19", "close": 141.15, "volume": 16544330.0}, {"date": "2024-12-20", "close": 142.85, "volume": 32209200.0}, {"date": "2024-12-23", "close": 142.97, "volume": 8156466.0}, {"date": "2024-12-24", "close": 143.84, "volume": 3556081.0}, {"date": "2024-12-26", "close": 143.98, "volume": 4494424.0}, {"date": "2024-12-27", "close": 144.0, "volume": 5296875.0}, {"date": "2024-12-30", "close": 143.07, "volume": 6194835.0}, {"date": "2024-12-31", "close": 144.84, "volume": 6137843.0}, {"date": "2025-01-02", "close": 146.71, "volume": 7170257.0}, {"date": "2025-01-03", "close": 147.85, "volume": 5813935.0}, {"date": "2025-01-06", "close": 147.26, "volume": 5888731.0}, {"date": "2025-01-07", "close": 149.59, "volume": 7735997.0}, {"date": "2025-01-08", "close": 150.3, "volume": 7640885.0}, {"date": "2025-01-10", "close": 153.14, "volume": 11074720.0}, {"date": "2025-01-13", "close": 155.35, "volume": 11774070.0}, {"date": "2025-01-14", "close": 156.9, "volume": 6830219.0}, {"date": "2025-01-15", "close": 158.33, "volume": 7899997.0}, {"date": "2025-01-16", "close": 159.38, "volume": 5578902.0}, {"date": "2025-01-17", "close": 161.47, "volume": 9260428.0}, {"date": "2025-01-21", "close": 158.24, "volume": 10131370.0}, {"date": "2025-01-22", "close": 156.41, "volume": 7232227.0}, {"date": "2025-01-23", "close": 156.01, "volume": 5979808.0}, {"date": "2025-01-24", "close": 155.65, "volume": 8003778.0}, {"date": "2025-01-27", "close": 157.23, "volume": 7140991.0}, {"date": "2025-01-28", "close": 156.21, "volume": 6425353.0}, {"date": "2025-01-29", "close": 155.69, "volume": 5630563.0}, {"date": "2025-01-30", "close": 156.32, "volume": 6931918.0}, {"date": "2025-01-31", "close": 149.19, "volume": 16731590.0}, {"date": "2025-02-03", "close": 149.34, "volume": 7604961.0}, {"date": "2025-02-04", "close": 153.22, "volume": 8458070.0}, {"date": "2025-02-05", "close": 152.99, "volume": 6533680.0}, {"date": "2025-02-06", "close": 151.9, "volume": 6420525.0}, {"date": "2025-02-07", "close": 152.62, "volume": 4724947.0}, {"date": "2025-02-10", "close": 155.77, "volume": 5653770.0}, {"date": "2025-02-11", "close": 157.44, "volume": 6011842.0}, {"date": "2025-02-12", "close": 154.9, "volume": 6693461.0}, {"date": "2025-02-13", "close": 155.88, "volume": 7836362.0}, {"date": "2025-02-14", "close": 155.34, "volume": 5828805.0}, {"date": "2025-02-18", "close": 156.16, "volume": 5981480.0}, {"date": "2025-02-19", "close": 157.23, "volume": 4945813.0}, {"date": "2025-02-20", "close": 158.79, "volume": 6256154.0}, {"date": "2025-02-21", "close": 156.92, "volume": 6689815.0}, {"date": "2025-02-24", "close": 157.89, "volume": 5925047.0}, {"date": "2025-02-25", "close": 156.42, "volume": 6811293.0}, {"date": "2025-02-26", "close": 155.14, "volume": 6005232.0}, {"date": "2025-02-27", "close": 156.67, "volume": 7517237.0}, {"date": "2025-02-28", "close": 158.62, "volume": 8828547.0}, {"date": "2025-03-03", "close": 153.09, "volume": 9059814.0}, {"date": "2025-03-04", "close": 152.0, "volume": 8826344.0}, {"date": "2025-03-05", "close": 150.81, "volume": 9288538.0}, {"date": "2025-03-06", "close": 152.95, "volume": 7314687.0}, {"date": "2025-03-07", "close": 156.34, "volume": 8562635.0}, {"date": "2025-03-10", "close": 157.57, "volume": 11750300.0}, {"date": "2025-03-11", "close": 154.08, "volume": 10466290.0}, {"date": "2025-03-12", "close": 152.67, "volume": 9710223.0}, {"date": "2025-03-13", "close": 153.61, "volume": 9022758.0}, {"date": "2025-03-14", "close": 157.02, "volume": 6671549.0}, {"date": "2025-03-17", "close": 158.72, "volume": 7615153.0}, {"date": "2025-03-18", "close": 160.81, "volume": 9289469.0}, {"date": "2025-03-19", "close": 164.05, "volume": 11503860.0}, {"date": "2025-03-20", "close": 164.77, "volume": 9545886.0}, {"date": "2025-03-21", "close": 164.75, "volume": 21625460.0}, {"date": "2025-03-24", "close": 165.02, "volume": 8068002.0}, {"date": "2025-03-25", "close": 165.94, "volume": 7869159.0}, {"date": "2025-03-26", "close": 167.97, "volume": 10077760.0}, {"date": "2025-03-27", "close": 166.65, "volume": 6862691.0}, {"date": "2025-03-28", "close": 166.09, "volume": 4923025.0}, {"date": "2025-03-31", "close": 167.29, "volume": 10675730.0}, {"date": "2025-04-01", "close": 168.51, "volume": 6378587.0}, {"date": "2025-04-02", "close": 166.47, "volume": 7044869.0}, {"date": "2025-04-03", "close": 156.12, "volume": 15500990.0}, {"date": "2025-04-04", "close": 143.28, "volume": 20374720.0}, {"date": "2025-04-07", "close": 140.15, "volume": 17816950.0}, {"date": "2025-04-08", "close": 136.93, "volume": 12904420.0}, {"date": "2025-04-09", "close": 146.03, "volume": 16846840.0}, {"date": "2025-04-10", "close": 134.98, "volume": 20991220.0}, {"date": "2025-04-11", "close": 135.63, "volume": 17224410.0}, {"date": "2025-04-14", "close": 135.32, "volume": 9628152.0}, {"date": "2025-04-15", "close": 134.54, "volume": 9334825.0}, {"date": "2025-04-16", "close": 135.36, "volume": 8637220.0}, {"date": "2025-04-17", "close": 137.87, "volume": 8434434.0}, {"date": "2025-04-21", "close": 133.73, "volume": 9967487.0}, {"date": "2025-04-22", "close": 137.3, "volume": 7984676.0}, {"date": "2025-04-23", "close": 136.68, "volume": 10001970.0}, {"date": "2025-04-24", "close": 139.07, "volume": 7745778.0}, {"date": "2025-04-25", "close": 138.73, "volume": 6878491.0}, {"date": "2025-04-28", "close": 140.1, "volume": 6715539.0}, {"date": "2025-04-29", "close": 139.3, "volume": 7343820.0}, {"date": "2025-04-30", "close": 136.06, "volume": 13858040.0}, {"date": "2025-05-01", "close": 136.26, "volume": 10199850.0}, {"date": "2025-05-02", "close": 138.5, "volume": 12393240.0}, {"date": "2025-05-05", "close": 135.5, "volume": 9664980.0}, {"date": "2025-05-06", "close": 135.6, "volume": 9916241.0}, {"date": "2025-05-07", "close": 135.79, "volume": 8423485.0}, {"date": "2025-05-08", "close": 137.04, "volume": 8669305.0}, {"date": "2025-05-09", "close": 138.49, "volume": 5965723.0}, {"date": "2025-05-12", "close": 141.62, "volume": 8028200.0}, {"date": "2025-05-13", "close": 142.35, "volume": 8536797.0}, {"date": "2025-05-14", "close": 141.67, "volume": 6453620.0}, {"date": "2025-05-15", "close": 142.26, "volume": 7545407.0}, {"date": "2025-05-16", "close": 142.1, "volume": 8200079.0}, {"date": "2025-05-19", "close": 138.49, "volume": 7713568.0}, {"date": "2025-05-20", "close": 137.27, "volume": 6503930.0}, {"date": "2025-05-21", "close": 135.56, "volume": 9073206.0}, {"date": "2025-05-22", "close": 135.29, "volume": 8877579.0}, {"date": "2025-05-23", "close": 136.54, "volume": 7025946.0}, {"date": "2025-05-27", "close": 137.83, "volume": 8348877.0}, {"date": "2025-05-28", "close": 136.02, "volume": 6876282.0}, {"date": "2025-05-29", "close": 137.91, "volume": 7556199.0}, {"date": "2025-05-30", "close": 136.7, "volume": 12858870.0}, {"date": "2025-06-02", "close": 137.84, "volume": 9076639.0}, {"date": "2025-06-03", "close": 139.55, "volume": 9001305.0}, {"date": "2025-06-04", "close": 137.37, "volume": 8735619.0}, {"date": "2025-06-05", "close": 136.9, "volume": 6350526.0}, {"date": "2025-06-06", "close": 140.21, "volume": 6563518.0}, {"date": "2025-06-09", "close": 140.76, "volume": 7159471.0}, {"date": "2025-06-10", "close": 143.35, "volume": 9841523.0}, {"date": "2025-06-11", "close": 144.78, "volume": 9256663.0}, {"date": "2025-06-12", "close": 144.97, "volume": 6999389.0}, {"date": "2025-06-13", "close": 145.91, "volume": 14148020.0}, {"date": "2025-06-16", "close": 146.03, "volume": 10105080.0}, {"date": "2025-06-17", "close": 148.85, "volume": 11330270.0}, {"date": "2025-06-18", "close": 148.19, "volume": 9841924.0}, {"date": "2025-06-20", "close": 149.55, "volume": 23705880.0}, {"date": "2025-06-23", "close": 146.86, "volume": 10540610.0}, {"date": "2025-06-24", "close": 143.55, "volume": 10778350.0}, {"date": "2025-06-25", "close": 143.23, "volume": 7386088.0}, {"date": "2025-06-26", "close": 144.44, "volume": 7415714.0}, {"date": "2025-06-27", "close": 143.79, "volume": 9213512.0}, {"date": "2025-06-30", "close": 143.19, "volume": 6980319.0}, {"date": "2025-07-01", "close": 145.57, "volume": 8508150.0}, {"date": "2025-07-02", "close": 147.98, "volume": 8228683.0}, {"date": "2025-07-03", "close": 148.37, "volume": 5173309.0}, {"date": "2025-07-07", "close": 147.4, "volume": 9460902.0}, {"date": "2025-07-08", "close": 153.24, "volume": 14082100.0}, {"date": "2025-07-09", "close": 153.02, "volume": 9495898.0}, {"date": "2025-07-10", "close": 154.17, "volume": 8398810.0}, {"date": "2025-07-11", "close": 155.31, "volume": 8333214.0}, {"date": "2025-07-14", "close": 151.65, "volume": 10706330.0}, {"date": "2025-07-15", "close": 150.69, "volume": 7346346.0}, {"date": "2025-07-16", "close": 149.92, "volume": 7923427.0}, {"date": "2025-07-17", "close": 151.38, "volume": 8359596.0}, {"date": "2025-07-18", "close": 150.04, "volume": 45782640.0}, {"date": "2025-07-21", "close": 149.68, "volume": 17982220.0}, {"date": "2025-07-22", "close": 150.04, "volume": 26196490.0}, {"date": "2025-07-23", "close": 153.12, "volume": 13162820.0}, {"date": "2025-07-24", "close": 155.83, "volume": 15701020.0}, {"date": "2025-07-25", "close": 154.84, "volume": 7875498.0}, {"date": "2025-07-28", "close": 156.28, "volume": 8755412.0}, {"date": "2025-07-29", "close": 157.03, "volume": 6446038.0}, {"date": "2025-07-30", "close": 153.56, "volume": 9191661.0}, {"date": "2025-07-31", "close": 151.64, "volume": 10237100.0}, {"date": "2025-08-01", "close": 151.4, "volume": 10706490.0}, {"date": "2025-08-04", "close": 151.04, "volume": 10116630.0}, {"date": "2025-08-05", "close": 153.04, "volume": 8604079.0}, {"date": "2025-08-06", "close": 152.78, "volume": 7840914.0}, {"date": "2025-08-07", "close": 153.16, "volume": 6510670.0}, {"date": "2025-08-08", "close": 155.01, "volume": 6332807.0}, {"date": "2025-08-11", "close": 153.45, "volume": 6169716.0}, {"date": "2025-08-12", "close": 154.44, "volume": 6645373.0}, {"date": "2025-08-13", "close": 155.87, "volume": 6582191.0}, {"date": "2025-08-14", "close": 155.16, "volume": 7337258.0}, {"date": "2025-08-15", "close": 156.55, "volume": 11617050.0}, {"date": "2025-08-18", "close": 155.32, "volume": 8174280.0}, {"date": "2025-08-19", "close": 152.0, "volume": 8567476.0}, {"date": "2025-08-20", "close": 153.22, "volume": 8076269.0}, {"date": "2025-08-21", "close": 155.55, "volume": 7533625.0}, {"date": "2025-08-22", "close": 158.18, "volume": 9084344.0}, {"date": "2025-08-25", "close": 158.2, "volume": 7029967.0}, {"date": "2025-08-26", "close": 157.36, "volume": 10270030.0}, {"date": "2025-08-27", "close": 159.24, "volume": 7482961.0}, {"date": "2025-08-28", "close": 159.32, "volume": 6502447.0}, {"date": "2025-08-29", "close": 160.6, "volume": 6934840.0}, {"date": "2025-09-02", "close": 161.83, "volume": 8947302.0}, {"date": "2025-09-03", "close": 158.06, "volume": 9556116.0}, {"date": "2025-09-04", "close": 157.69, "volume": 7242974.0}, {"date": "2025-09-05", "close": 153.66, "volume": 11011670.0}, {"date": "2025-09-08", "close": 154.0, "volume": 9461969.0}, {"date": "2025-09-09", "close": 154.85, "volume": 7769177.0}, {"date": "2025-09-10", "close": 157.79, "volume": 7440811.0}, {"date": "2025-09-11", "close": 158.25, "volume": 6417408.0}, {"date": "2025-09-12", "close": 157.11, "volume": 5546333.0}, {"date": "2025-09-15", "close": 157.31, "volume": 5030461.0}, {"date": "2025-09-16", "close": 159.54, "volume": 8011032.0}, {"date": "2025-09-17", "close": 160.09, "volume": 5736777.0}, {"date": "2025-09-18", "close": 158.84, "volume": 6244226.0}, {"date": "2025-09-19", "close": 156.21, "volume": 16733990.0}, {"date": "2025-09-22", "close": 156.05, "volume": 5244025.0}, {"date": "2025-09-23", "close": 157.42, "volume": 7181383.0}, {"date": "2025-09-24", "close": 159.18, "volume": 6285228.0}, {"date": "2025-09-25", "close": 160.72, "volume": 6311040.0}, {"date": "2025-09-26", "close": 160.16, "volume": 7015168.0}, {"date": "2025-09-29", "close": 156.1, "volume": 8315073.0}, {"date": "2025-09-30", "close": 155.29, "volume": 7755716.0}, {"date": "2025-10-01", "close": 154.58, "volume": 6768358.0}, {"date": "2025-10-02", "close": 153.37, "volume": 7562448.0}, {"date": "2025-10-03", "close": 153.55, "volume": 7249291.0}, {"date": "2025-10-06", "close": 154.02, "volume": 4778924.0}, {"date": "2025-10-07", "close": 154.91, "volume": 5479593.0}, {"date": "2025-10-08", "close": 153.74, "volume": 5678028.0}, {"date": "2025-10-09", "close": 151.64, "volume": 6178601.0}, {"date": "2025-10-10", "close": 148.9, "volume": 7796621.0}, {"date": "2025-10-13", "close": 151.94, "volume": 5978755.0}, {"date": "2025-10-14", "close": 152.39, "volume": 6419350.0}, {"date": "2025-10-15", "close": 152.11, "volume": 5824931.0}, {"date": "2025-10-16", "close": 151.71, "volume": 5276788.0}, {"date": "2025-10-17", "close": 153.08, "volume": 7735462.0}, {"date": "2025-10-20", "close": 154.48, "volume": 5676505.0}, {"date": "2025-10-21", "close": 153.79, "volume": 6304917.0}, {"date": "2025-10-22", "close": 155.57, "volume": 6036705.0}, {"date": "2025-10-23", "close": 156.56, "volume": 9810894.0}, {"date": "2025-10-24", "close": 155.56, "volume": 4979941.0}, {"date": "2025-10-27", "close": 155.28, "volume": 4884434.0}, {"date": "2025-10-28", "close": 154.13, "volume": 5066475.0}, {"date": "2025-10-29", "close": 155.1, "volume": 7344432.0}, {"date": "2025-10-30", "close": 153.52, "volume": 8971226.0}, {"date": "2025-10-31", "close": 157.72, "volume": 11136110.0}, {"date": "2025-11-03", "close": 154.04, "volume": 8512209.0}, {"date": "2025-11-04", "close": 153.39, "volume": 6976838.0}, {"date": "2025-11-05", "close": 152.66, "volume": 5894721.0}, {"date": "2025-11-06", "close": 152.94, "volume": 6466257.0}, {"date": "2025-11-07", "close": 155.02, "volume": 9835929.0}, {"date": "2025-11-10", "close": 155.65, "volume": 8436797.0}, {"date": "2025-11-11", "close": 156.24, "volume": 6361426.0}, {"date": "2025-11-12", "close": 153.32, "volume": 11670950.0}, {"date": "2025-11-13", "close": 155.58, "volume": 7998740.0}, {"date": "2025-11-14", "close": 157.62, "volume": 8484812.0}, {"date": "2025-11-17", "close": 154.82, "volume": 8744980.0}, {"date": "2025-11-18", "close": 153.62, "volume": 10813370.0}, {"date": "2025-11-19", "close": 151.7, "volume": 7539905.0}, {"date": "2025-11-20", "close": 150.31, "volume": 7623448.0}, {"date": "2025-11-21", "close": 149.98, "volume": 9248445.0}, {"date": "2025-11-24", "close": 149.75, "volume": 14181130.0}, {"date": "2025-11-25", "close": 148.53, "volume": 11447940.0}, {"date": "2025-11-26", "close": 149.51, "volume": 7578938.0}, {"date": "2025-11-28", "close": 151.13, "volume": 3848568.0}, {"date": "2025-12-01", "close": 152.54, "volume": 8208972.0}, {"date": "2025-12-02", "close": 150.25, "volume": 9196311.0}, {"date": "2025-12-03", "close": 151.59, "volume": 8060175.0}, {"date": "2025-12-04", "close": 152.26, "volume": 7254724.0}, {"date": "2025-12-05", "close": 150.0, "volume": 12659760.0}, {"date": "2025-12-08", "close": 148.71, "volume": 10237150.0}, {"date": "2025-12-09", "close": 148.49, "volume": 8916749.0}, {"date": "2025-12-10", "close": 151.41, "volume": 10976300.0}, {"date": "2025-12-11", "close": 150.72, "volume": 8414160.0}, {"date": "2025-12-12", "close": 149.99, "volume": 5848050.0}, {"date": "2025-12-15", "close": 149.8, "volume": 7502951.0}, {"date": "2025-12-16", "close": 146.75, "volume": 11290540.0}, {"date": "2025-12-17", "close": 149.52, "volume": 8805268.0}, {"date": "2025-12-18", "close": 147.69, "volume": 6998843.0}, {"date": "2025-12-19", "close": 147.75, "volume": 21701440.0}, {"date": "2025-12-22", "close": 149.8, "volume": 8143618.0}, {"date": "2025-12-23", "close": 150.51, "volume": 4663665.0}, {"date": "2025-12-24", "close": 150.5, "volume": 2227609.0}, {"date": "2025-12-26", "close": 150.02, "volume": 3706915.0}, {"date": "2025-12-29", "close": 150.99, "volume": 5589133.0}, {"date": "2025-12-30", "close": 152.31, "volume": 5150514.0}, {"date": "2025-12-31", "close": 152.41, "volume": 4953110.0}, {"date": "2026-01-02", "close": 155.9, "volume": 6862097.0}, {"date": "2026-01-05", "close": 163.85, "volume": 35094880.0}, {"date": "2026-01-06", "close": 156.54, "volume": 20564940.0}, {"date": "2026-01-07", "close": 155.2, "volume": 13537870.0}, {"date": "2026-01-08", "close": 159.25, "volume": 12929640.0}, {"date": "2026-01-09", "close": 162.11, "volume": 12549640.0}, {"date": "2026-01-12", "close": 162.34, "volume": 9796786.0}, {"date": "2026-01-13", "close": 163.87, "volume": 12068630.0}, {"date": "2026-01-14", "close": 167.24, "volume": 16414920.0}, {"date": "2026-01-15", "close": 166.16, "volume": 8097405.0}, {"date": "2026-01-16", "close": 166.26, "volume": 9745753.0}, {"date": "2026-01-20", "close": 165.3, "volume": 11142530.0}, {"date": "2026-01-21", "close": 166.73, "volume": 10918540.0}, {"date": "2026-01-22", "close": 166.66, "volume": 8957383.0}, {"date": "2026-01-23", "close": 166.72, "volume": 8368686.0}, {"date": "2026-01-26", "close": 167.5, "volume": 8912601.0}, {"date": "2026-01-27", "close": 169.05, "volume": 9784855.0}, {"date": "2026-01-28", "close": 169.93, "volume": 9200244.0}, {"date": "2026-01-29", "close": 171.19, "volume": 16786610.0}, {"date": "2026-01-30", "close": 176.9, "volume": 22946580.0}, {"date": "2026-02-02", "close": 174.03, "volume": 14235350.0}, {"date": "2026-02-03", "close": 178.04, "volume": 18425420.0}, {"date": "2026-02-04", "close": 181.23, "volume": 16170480.0}, {"date": "2026-02-05", "close": 179.23, "volume": 10474140.0}, {"date": "2026-02-06", "close": 180.86, "volume": 9901816.0}, {"date": "2026-02-09", "close": 182.6, "volume": 12021290.0}, {"date": "2026-02-10", "close": 182.26, "volume": 7458163.0}, {"date": "2026-02-11", "close": 185.82, "volume": 10502120.0}, {"date": "2026-02-12", "close": 182.4, "volume": 9673715.0}, {"date": "2026-02-13", "close": 183.74, "volume": 9034683.0}, {"date": "2026-02-17", "close": 180.55, "volume": 9849048.0}, {"date": "2026-02-18", "close": 183.87, "volume": 10313430.0}, {"date": "2026-02-19", "close": 184.78, "volume": 10773340.0}, {"date": "2026-02-20", "close": 183.93, "volume": 9566208.0}, {"date": "2026-02-23", "close": 184.91, "volume": 7047219.0}, {"date": "2026-02-24", "close": 185.34, "volume": 7451798.0}, {"date": "2026-02-25", "close": 184.22, "volume": 9440721.0}, {"date": "2026-02-26", "close": 184.16, "volume": 7133769.0}, {"date": "2026-02-27", "close": 186.76, "volume": 12035510.0}, {"date": "2026-03-02", "close": 189.6, "volume": 15809120.0}, {"date": "2026-03-03", "close": 188.77, "volume": 14004160.0}, {"date": "2026-03-04", "close": 186.03, "volume": 11054380.0}, {"date": "2026-03-05", "close": 189.9, "volume": 13567160.0}, {"date": "2026-03-06", "close": 189.94, "volume": 13073120.0}, {"date": "2026-03-09", "close": 189.44, "volume": 15987490.0}, {"date": "2026-03-10", "close": 186.29, "volume": 11999550.0}, {"date": "2026-03-11", "close": 191.79, "volume": 11371740.0}, {"date": "2026-03-12", "close": 196.97, "volume": 27151830.0}, {"date": "2026-03-13", "close": 196.82, "volume": 13016950.0}, {"date": "2026-03-16", "close": 196.84, "volume": 12683920.0}, {"date": "2026-03-17", "close": 197.97, "volume": 14018580.0}, {"date": "2026-03-18", "close": 198.61, "volume": 13305000.0}, {"date": "2026-03-19", "close": 201.44, "volume": 16918430.0}, {"date": "2026-03-20", "close": 201.73, "volume": 35849470.0}, {"date": "2026-03-23", "close": 205.21, "volume": 15735740.0}, {"date": "2026-03-24", "close": 206.79, "volume": 16695530.0}, {"date": "2026-03-25", "close": 205.15, "volume": 8865023.0}, {"date": "2026-03-26", "close": 207.79, "volume": 11085590.0}, {"date": "2026-03-27", "close": 211.15, "volume": 13907760.0}, {"date": "2026-03-30", "close": 210.71, "volume": 10409050.0}, {"date": "2026-03-31", "close": 206.9, "volume": 17403890.0}, {"date": "2026-04-01", "close": 197.41, "volume": 23051860.0}, {"date": "2026-04-02", "close": 198.97, "volume": 11528050.0}, {"date": "2026-04-06", "close": 198.86, "volume": 8245691.0}, {"date": "2026-04-07", "close": 201.54, "volume": 11672590.0}, {"date": "2026-04-08", "close": 192.89, "volume": 17195450.0}, {"date": "2026-04-09", "close": 190.36, "volume": 11634000.0}, {"date": "2026-04-10", "close": 188.55, "volume": 11151390.0}, {"date": "2026-04-13", "close": 191.78, "volume": 12000230.0}, {"date": "2026-04-14", "close": 187.02, "volume": 12111010.0}, {"date": "2026-04-15", "close": 184.91, "volume": 8661597.0}, {"date": "2026-04-16", "close": 188.15, "volume": 8013218.0}, {"date": "2026-04-17", "close": 183.99, "volume": 15720620.0}, {"date": "2026-04-20", "close": 183.25, "volume": 9661126.0}, {"date": "2026-04-21", "close": 185.98, "volume": 9799016.0}, {"date": "2026-04-22", "close": 186.32, "volume": 8708288.0}, {"date": "2026-04-23", "close": 187.6, "volume": 6684691.0}, {"date": "2026-04-24", "close": 185.21, "volume": 9626654.0}, {"date": "2026-04-27", "close": 184.78, "volume": 10836590.0}, {"date": "2026-04-28", "close": 188.36, "volume": 10754870.0}, {"date": "2026-04-29", "close": 192.22, "volume": 8644636.0}, {"date": "2026-04-30", "close": 193.31, "volume": 11748640.0}, {"date": "2026-05-01", "close": 190.63, "volume": 10435910.0}, {"date": "2026-05-04", "close": 192.28, "volume": 8229501.0}, {"date": "2026-05-05", "close": 192.64, "volume": 5642810.0}, {"date": "2026-05-06", "close": 185.16, "volume": 11082890.0}, {"date": "2026-05-07", "close": 182.5, "volume": 12194040.0}, {"date": "2026-05-08", "close": 181.62, "volume": 13053000.0}, {"date": "2026-05-11", "close": 184.74, "volume": 12042060.0}, {"date": "2026-05-12", "close": 185.95, "volume": 8995139.0}, {"date": "2026-05-13", "close": 186.0, "volume": 7554713.0}, {"date": "2026-05-14", "close": 186.64, "volume": 6222359.0}, {"date": "2026-05-15", "close": 191.1, "volume": 11210810.0}, {"date": "2026-05-18", "close": 196.12, "volume": 9869705.0}, {"date": "2026-05-19", "close": 197.25, "volume": 11819220.0}, {"date": "2026-05-20", "close": 191.33, "volume": 14564890.0}, {"date": "2026-05-21", "close": 191.01, "volume": 9051159.0}, {"date": "2026-05-22", "close": 191.43, "volume": 7218280.0}, {"date": "2026-05-26", "close": 184.71, "volume": 14264570.0}, {"date": "2026-05-27", "close": 182.4, "volume": 9449494.0}, {"date": "2026-05-28", "close": 183.03, "volume": 8734223.0}, {"date": "2026-05-29", "close": 182.46, "volume": 13894030.0}, {"date": "2026-06-01", "close": 185.83, "volume": 8850520.0}, {"date": "2026-06-02", "close": 187.55, "volume": 6549849.0}, {"date": "2026-06-03", "close": 189.71, "volume": 7983695.0}, {"date": "2026-06-04", "close": 188.35, "volume": 5163208.0}, {"date": "2026-06-05", "close": 187.31, "volume": 6310890.0}, {"date": "2026-06-08", "close": 189.24, "volume": 6112985.0}, {"date": "2026-06-09", "close": 186.76, "volume": 8469927.0}, {"date": "2026-06-10", "close": 189.8, "volume": 10041820.0}, {"date": "2026-06-11", "close": 185.82, "volume": 9274100.0}, {"date": "2026-06-12", "close": 187.22, "volume": 8703363.0}, {"date": "2026-06-15", "close": 180.4, "volume": 10184950.0}, {"date": "2026-06-16", "close": 180.11, "volume": 6663474.0}, {"date": "2026-06-17", "close": 177.58, "volume": 8430040.0}, {"date": "2026-06-18", "close": 173.63, "volume": 19146120.0}, {"date": "2026-06-22", "close": 175.06, "volume": 11108890.0}, {"date": "2026-06-23", "close": 175.98, "volume": 6555262.0}, {"date": "2026-06-24", "close": 171.45, "volume": 10634620.0}, {"date": "2026-06-25", "close": 172.24, "volume": 7956368.0}, {"date": "2026-06-26", "close": 171.06, "volume": 13102150.0}, {"date": "2026-06-29", "close": 168.47, "volume": 8813693.0}, {"date": "2026-06-30", "close": 165.76, "volume": 19428790.0}, {"date": "2026-07-01", "close": 165.69, "volume": 9175518.0}, {"date": "2026-07-02", "close": 169.2, "volume": 9563732.0}, {"date": "2026-07-06", "close": 168.1, "volume": 9974281.0}, {"date": "2026-07-07", "close": 174.01, "volume": 9748873.0}, {"date": "2026-07-08", "close": 175.97, "volume": 9921756.0}, {"date": "2026-07-09", "close": 174.05, "volume": 6582361.0}, {"date": "2026-07-10", "close": 176.4, "volume": 5996591.0}, {"date": "2026-07-13", "close": 182.2, "volume": 7685087.0}, {"date": "2026-07-14", "close": 181.76, "volume": 6823332.0}, {"date": "2026-07-15", "close": 181.6, "volume": 6665707.0}, {"date": "2026-07-16", "close": 183.86, "volume": 6257633.0}, {"date": "2026-07-17", "close": 187.38, "volume": 7058330.0}, {"date": "2026-07-20", "close": 189.71, "volume": 7767035.0}, {"date": "2026-07-21", "close": 191.07, "volume": 6892424.0}, {"date": "2026-07-22", "close": 192.98, "volume": 6142357.0}, {"date": "2026-07-23", "close": 194.42, "volume": 8149997.0}, {"date": "2026-07-24", "close": 194.79, "volume": 6700384.0}, {"date": "2026-07-27", "close": 190.0, "volume": 7372144.0}, {"date": "2026-07-28", "close": 187.58, "volume": 7406774.0}, {"date": "2026-07-29", "close": 191.86, "volume": 8107750.0}, {"date": "2026-07-30", "close": 192.31, "volume": 6645026.0}, {"date": "2026-07-31", "close": 196.83, "volume": 9958061.0}, {"date": "2026-08-03", "close": 193.18, "volume": 9544109.0}, {"date": "2026-08-04", "close": 190.4, "volume": 9455881.0}, {"date": "2026-08-05", "close": 186.41, "volume": 8260643.0}, {"date": "2026-08-06", "close": 189.23, "volume": 7182061.0}, {"date": "2026-08-07", "close": 186.56, "volume": 7098795.0}, {"date": "2026-08-10", "close": 194.91, "volume": 13667320.0}, {"date": "2026-08-11", "close": 196.66, "volume": 6049786.0}, {"date": "2026-08-12", "close": 196.6, "volume": 7366226.0}, {"date": "2026-08-13", "close": 197.7, "volume": 5908920.0}, {"date": "2026-08-14", "close": 200.0, "volume": 7910482.0}, {"date": "2026-08-17", "close": 202.7, "volume": 8357776.0}, {"date": "2026-08-18", "close": 205.74, "volume": 7701560.0}, {"date": "2026-08-19", "close": 205.76, "volume": 8689916.0}, {"date": "2026-08-20", "close": 205.77, "volume": 8200550.0}, {"date": "2026-08-21", "close": 205.27, "volume": 7362690.0}, {"date": "2026-08-24", "close": 203.09, "volume": 5854577.0}, {"date": "2026-08-25", "close": 199.89, "volume": 8176807.0}, {"date": "2026-08-26", "close": 200.21, "volume": 6868397.0}, {"date": "2026-08-27", "close": 199.77, "volume": 8118876.0}, {"date": "2026-08-28", "close": 201.86, "volume": 5301025.0}, {"date": "2026-08-31", "close": 206.14, "volume": 12067380.0}, {"date": "2026-09-01", "close": 211.05, "volume": 8558928.0}, {"date": "2026-09-02", "close": 211.78, "volume": 7597216.0}, {"date": "2026-09-03", "close": 211.32, "volume": 6674792.0}, {"date": "2026-09-04", "close": 208.6, "volume": 5461250.0}, {"date": "2026-09-08", "close": 209.8, "volume": 7706480.0}, {"date": "2026-09-09", "close": 213.81, "volume": 8389869.0}, {"date": "2026-09-10", "close": 212.76, "volume": 9630661.0}, {"date": "2026-09-11", "close": 214.06, "volume": 6573851.0}, {"date": "2026-09-14", "close": 212.17, "volume": 9375725.0}, {"date": "2026-09-15", "close": 217.77, "volume": 9561598.0}, {"date": "2026-09-16", "close": 211.54, "volume": 8049865.0}, {"date": "2026-09-17", "close": 211.57, "volume": 7392007.0}, {"date": "2026-09-18", "close": 209.51, "volume": 47298740.0}, {"date": "2026-09-21", "close": 203.67, "volume": 8469734.0}, {"date": "2026-09-22", "close": 202.41, "volume": 9348371.0}], "refreshing": true}