{"ticker": "HIG", "overview": {"cik": "874766", "ticker": "HIG", "name": "HARTFORD INSURANCE GROUP, INC.", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0000874766-26-000079", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-26", "title": "Quarterly report", "accession": "0000874766-26-000078", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0000874766-26-000067", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0000874766-26-000064", "price_sensitive": true}, {"form": "3", "date": "2026-09-09", "title": "Initial insider holdings", "accession": "0001225208-26-007714", "price_sensitive": false}, {"form": "3", "date": "2026-09-09", "title": "Initial insider holdings", "accession": "0001225208-26-007713", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0000874766-26-000062", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001225208-26-007060", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001225208-26-006803", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001225208-26-006802", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001225208-26-006801", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001225208-26-006800", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001225208-26-006799", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001225208-26-006798", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001225208-26-006797", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001225208-26-006796", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001225208-26-006795", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001225208-26-006794", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0000874766-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000874766-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0000874766-26-000050", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0000874766-26-000047", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0000874766-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001225208-26-005642", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001959173-26-004021", "price_sensitive": false}]}, "description": "HARTFORD INSURANCE GROUP, INC. trades as HIG on the NYSE and is registered in the United States, classified under Fire, Marine & Casualty Insurance (SIC 6331). Privy Trades holds 31 insider filings for the company. The most recent filing on record is dated 28 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HIG", "has_prices": true, "as_of": "2026-08-07", "last": 143.28, "prev_close": 144.51, "change": -1.2299999999999898, "change_pct": -0.008511521694000344, "session_volume": 1474032.0, "vwap_5": 143.08725589713845, "vwap_20": 141.3766844487089, "vwap_60": 134.93365813780085, "vwap_250": 134.30877179115993, "high_52w": 145.68, "low_52w": 124.27, "avg_volume_20": 1725589.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-008553", "src": "INSIDERS", "ticker": "HIG", "cik": "874766", "company": "HARTFORD INSURANCE GROUP, INC.", "company_raw": "HARTFORD INSURANCE GROUP, INC.", "who": "Beth Ann Costello", "who_key": "Costello Beth Ann", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO files routine paperwork on HIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1399852/000122520826008553/0001225208-26-008553-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "0001225208-26-008554", "src": "INSIDERS", "ticker": "HIG", "cik": "874766", "company": "HARTFORD INSURANCE GROUP, INC.", "company_raw": "HARTFORD INSURANCE GROUP, INC.", "who": "Priscilla Almodovar", "who_key": "Almodovar Priscilla", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 136599.99783999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on HIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847531/000122520826008554/0001225208-26-008554-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "0001225208-26-008555", "src": "INSIDERS", "ticker": "HIG", "cik": "874766", "company": "HARTFORD INSURANCE GROUP, INC.", "company_raw": "HARTFORD INSURANCE GROUP, INC.", "who": "Randy Larsen", "who_key": "Larsen Randy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 136599.99783999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on HIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2151423/000122520826008555/0001225208-26-008555-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "0001225208-26-007060", "src": "INSIDERS", "ticker": "HIG", "cik": "874766", "company": "HARTFORD INSURANCE GROUP, INC.", "company_raw": "HARTFORD INSURANCE GROUP, INC.", "who": "Christopher Swift", "who_key": "Swift Christopher", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on HIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1349356/000122520826007060/0001225208-26-007060-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126165}, {"id": "0001225208-26-006794", "src": "INSIDERS", "ticker": "HIG", "cik": "874766", "company": "HARTFORD INSURANCE GROUP, INC.", "company_raw": "HARTFORD INSURANCE GROUP, INC.", "who": "Matthew E. Winter", "who_key": "Winter Matthew E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 189999.99018, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on HIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874766/000122520826006794/0001225208-26-006794-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142005}, {"id": "0001225208-26-006795", "src": "INSIDERS", "ticker": "HIG", "cik": "874766", "company": "HARTFORD INSURANCE GROUP, INC.", "company_raw": "HARTFORD INSURANCE GROUP, INC.", "who": "Donna James", "who_key": "JAMES DONNA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 189999.99018, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on HIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874766/000122520826006795/0001225208-26-006795-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142005}, {"id": "0001225208-26-006796", "src": "INSIDERS", "ticker": "HIG", "cik": "874766", "company": "HARTFORD INSURANCE GROUP, INC.", "company_raw": "HARTFORD INSURANCE GROUP, INC.", "who": "Kathleen A. Winters", "who_key": "Winters Kathleen A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 189999.99018, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on HIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874766/000122520826006796/0001225208-26-006796-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142005}, {"id": "0001225208-26-006797", "src": "INSIDERS", "ticker": "HIG", "cik": "874766", "company": "HARTFORD INSURANCE GROUP, INC.", "company_raw": "HARTFORD INSURANCE GROUP, INC.", "who": "Carlos Dominguez", "who_key": "Dominguez Carlos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 304999.99529999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on HIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874766/000122520826006797/0001225208-26-006797-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142005}, {"id": "0001225208-26-006798", "src": "INSIDERS", "ticker": "HIG", "cik": "874766", "company": "HARTFORD INSURANCE GROUP, INC.", "company_raw": "HARTFORD INSURANCE GROUP, INC.", "who": "Trevor Fetter", "who_key": "FETTER TREVOR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 354999.98534, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on HIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874766/000122520826006798/0001225208-26-006798-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142005}, {"id": "0001225208-26-006799", "src": "INSIDERS", "ticker": "HIG", "cik": "874766", "company": "HARTFORD INSURANCE GROUP, INC.", "company_raw": "HARTFORD INSURANCE GROUP, INC.", "who": "Thomas A. Bartlett", "who_key": "Bartlett Thomas A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 189999.99018, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on HIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874766/000122520826006799/0001225208-26-006799-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142005}, {"id": "0001225208-26-006800", "src": "INSIDERS", "ticker": "HIG", "cik": "874766", "company": "HARTFORD INSURANCE GROUP, INC.", "company_raw": "HARTFORD INSURANCE GROUP, INC.", "who": "Larry D. De Shon", "who_key": "De Shon Larry D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 189999.99018, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on HIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874766/000122520826006800/0001225208-26-006800-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142005}, {"id": "0001225208-26-006801", "src": "INSIDERS", "ticker": "HIG", "cik": "874766", "company": "HARTFORD INSURANCE GROUP, INC.", "company_raw": "HARTFORD INSURANCE GROUP, INC.", "who": "Annette Rippert", "who_key": "Rippert Annette", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 189999.99018, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on HIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874766/000122520826006801/0001225208-26-006801-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142005}, {"id": "0001225208-26-006802", "src": "INSIDERS", "ticker": "HIG", "cik": "874766", "company": "HARTFORD INSURANCE GROUP, INC.", "company_raw": "HARTFORD INSURANCE GROUP, INC.", "who": "Teresa Wynn Roseborough", "who_key": "Roseborough Teresa Wynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 189999.99018, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on HIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874766/000122520826006802/0001225208-26-006802-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142005}, {"id": "0001225208-26-006803", "src": "INSIDERS", "ticker": "HIG", "cik": "874766", "company": "HARTFORD INSURANCE GROUP, INC.", "company_raw": "HARTFORD INSURANCE GROUP, INC.", "who": "Virginia P. Ruesterholz", "who_key": "Ruesterholz Virginia P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 189999.99018, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on HIG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/874766/000122520826006803/0001225208-26-006803-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142005}, {"id": "13DG-0002100119-26-000626", "src": "13DG", "ticker": "HIG", "cik": "874766", "company": "HARTFORD INSURANCE GROUP, INC.", "company_raw": "HARTFORD INSURANCE GROUP, INC.", "who": "Hartford Insurance Group, Inc.", "who_key": "HARTFORD INSURANCE GROUP, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "HARTFORD INSURANCE GROUP, INC. takes a 7.52% passive stake in HIG", "source_url": "https://www.sec.gov/Archives/edgar/data/874766/0002100119-26-000626-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000368", "src": "13DG", "ticker": "HIG", "cik": "874766", "company": "HARTFORD INSURANCE GROUP, INC.", "company_raw": "HARTFORD INSURANCE GROUP, INC.", "who": "Hartford Insurance Group, Inc.", "who_key": "HARTFORD INSURANCE GROUP, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "HARTFORD INSURANCE GROUP, INC. crosses 5% of HIG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/874766/0002100121-26-000368-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-566", "src": "CONGRESS", "ticker": "HIG", "cik": "", "company": "HARTFORD INSURANCE GROUP, INC.", "company_raw": "The Hartford Insurance Group, Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong buys HIG ($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": 317685}, {"id": "13DG-0000102909-26-001493", "src": "13DG", "ticker": "HIG", "cik": "874766", "company": "HARTFORD INSURANCE GROUP, INC.", "company_raw": "HARTFORD INSURANCE GROUP, INC.", "who": "Hartford Insurance Group, Inc.", "who_key": "HARTFORD INSURANCE GROUP, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "HARTFORD INSURANCE GROUP, INC. adjusts its stake in HIG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/874766/0000102909-26-001493-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "HOUSE-2025-20032211-T134", "src": "CONGRESS", "ticker": "HIG", "cik": "", "company": "HARTFORD INSURANCE GROUP, INC.", "company_raw": "elity Rollover IRA\nSP The Hartford Insurance Group, Inc.\nCommon Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Valerie Hoyle sells HIG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584085}, {"id": "HOUSE-2025-20032070-T189", "src": "CONGRESS", "ticker": "HIG", "cik": "", "company": "HARTFORD INSURANCE GROUP, INC.", "company_raw": "elity Rollover IRA\nSP The Hartford Insurance Group, Inc.\nCommon Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Valerie Hoyle picks up HIG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741045}, {"id": "HOUSE-2024-20025486-T1", "src": "CONGRESS", "ticker": "HIG", "cik": "", "company": "HARTFORD INSURANCE GROUP, INC.", "company_raw": "quarterly portfolio rebalance\nHartford Financial Services Group,\nInc.", "who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "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. Rick Larsen sells HIG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025486.pdf", "trade_date": "2024-07-02", "timestamp": "2024-07-02", "mins": 1229205}, {"id": "HOUSE-2023-20023861-T8", "src": "CONGRESS", "ticker": "HIG", "cik": "", "company": "HARTFORD INSURANCE GROUP, INC.", "company_raw": "023 $1,001 - $15,000\nF S: New\nHartford Financial Services Group,\nInc.", "who": "Hon. Robert J. Wittman", "who_key": "Hon. Robert J. Wittman", "role": "House \u00b7 VA01", "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. Robert J. Wittman sells HIG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023861.pdf", "trade_date": "2023-09-28", "timestamp": "2023-09-28", "mins": 1629525}, {"id": "HOUSE-2023-20023083-T47", "src": "CONGRESS", "ticker": "HIG", "cik": "", "company": "HARTFORD INSURANCE GROUP, INC.", "company_raw": "shall Collins Rollover IRA\nSP Hartford Financial Services Group,\nInc.", "who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Zoe Lofgren sells HIG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1810965}, {"id": "HOUSE-2022-20020748-T3", "src": "CONGRESS", "ticker": "HIG", "cik": "", "company": "HARTFORD INSURANCE GROUP, INC.", "company_raw": "w\nS O: Morgan Stanley INH IRA\nHartford Financial Services Group,\nInc.", "who": "Hon. Robert J. Wittman", "who_key": "Hon. Robert J. Wittman", "role": "House \u00b7 VA01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Robert J. Wittman picks up HIG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020748.pdf", "trade_date": "2022-03-29", "timestamp": "2022-03-29", "mins": 2418645}, {"id": "SENATE-2b47d30103184604bd14a0b9c1b8437f-6", "src": "CONGRESS", "ticker": "HIG", "cik": "", "company": "HARTFORD INSURANCE GROUP, INC.", "company_raw": "The Hartford Financial Services Group, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler sells HIG ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446805}, {"id": "SENATE-2b47d30103184604bd14a0b9c1b8437f-18", "src": "CONGRESS", "ticker": "HIG", "cik": "", "company": "HARTFORD INSURANCE GROUP, INC.", "company_raw": "The Hartford Financial Services Group, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler sells HIG ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446805}, {"id": "SENATE-2b47d30103184604bd14a0b9c1b8437f-87", "src": "CONGRESS", "ticker": "HIG", "cik": "", "company": "HARTFORD INSURANCE GROUP, INC.", "company_raw": "The Hartford Financial Services Group, Inc. Option Type: Put Strike price: $45.00 Expires: 09/18/2020", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (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. Kelly Loeffler picks up HIG ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/", "trade_date": "2020-04-07", "timestamp": "2020-04-07", "mins": 3456885}, {"id": "SENATE-2b47d30103184604bd14a0b9c1b8437f-88", "src": "CONGRESS", "ticker": "HIG", "cik": "", "company": "HARTFORD INSURANCE GROUP, INC.", "company_raw": "The Hartford Financial Services Group, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler sells HIG ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/", "trade_date": "2020-04-07", "timestamp": "2020-04-07", "mins": 3456885}, {"id": "SENATE-2b47d30103184604bd14a0b9c1b8437f-164", "src": "CONGRESS", "ticker": "HIG", "cik": "", "company": "HARTFORD INSURANCE GROUP, INC.", "company_raw": "The Hartford Financial Services Group, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Kelly Loeffler picks up HIG ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/", "trade_date": "2020-03-20", "timestamp": "2020-03-20", "mins": 3482805}, {"id": "SENATE-b56659bd564b46ee9c6f4520348904fd-9", "src": "CONGRESS", "ticker": "HIG", "cik": "", "company": "HARTFORD INSURANCE GROUP, INC.", "company_raw": "The Hartford Financial Services Group, Inc. Option Type: Put Strike price: $45.00 Expires: 09/18/2020", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (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. Kelly Loeffler sells HIG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b56659bd-564b-46ee-9c6f-4520348904fd/", "trade_date": "2020-03-09", "timestamp": "2020-03-09", "mins": 3498645}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000626", "src": "13DG", "ticker": "HIG", "cik": "874766", "company": "HARTFORD INSURANCE GROUP, INC.", "company_raw": "HARTFORD INSURANCE GROUP, INC.", "who": "Hartford Insurance Group, Inc.", "who_key": "HARTFORD INSURANCE GROUP, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "HARTFORD INSURANCE GROUP, INC. takes a 7.52% passive stake in HIG", "source_url": "https://www.sec.gov/Archives/edgar/data/874766/0002100119-26-000626-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000368", "src": "13DG", "ticker": "HIG", "cik": "874766", "company": "HARTFORD INSURANCE GROUP, INC.", "company_raw": "HARTFORD INSURANCE GROUP, INC.", "who": "Hartford Insurance Group, Inc.", "who_key": "HARTFORD INSURANCE GROUP, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "HARTFORD INSURANCE GROUP, INC. crosses 5% of HIG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/874766/0002100121-26-000368-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0000102909-26-001493", "src": "13DG", "ticker": "HIG", "cik": "874766", "company": "HARTFORD INSURANCE GROUP, INC.", "company_raw": "HARTFORD INSURANCE GROUP, INC.", "who": "Hartford Insurance Group, Inc.", "who_key": "HARTFORD INSURANCE GROUP, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "HARTFORD INSURANCE GROUP, INC. adjusts its stake in HIG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/874766/0000102909-26-001493-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "The Hartford Insurance Group, Inc. Common Stock", "new_value": "HARTFORD INSURANCE GROUP, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000874766", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000874766", "applied": 1, "detected_at": "2026-10-25T02:44:32.883360"}]}, "key_people": [{"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 115002.0, "sold": 302005.0, "net": -187003.0, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "SELL", "amount": 100001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "BUY", "amount": 15001.0, "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": 100001.0, "date": "2020-03-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-03-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b56659bd-564b-46ee-9c6f-4520348904fd/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-03-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/425096a9-b206-40a7-86b8-67fa4081b252/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}}, {"who": "Hon. Robert J. Wittman", "who_key": "Hon. Robert J. Wittman", "role": "House \u00b7 VA01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-09-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023861.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020748.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-09-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023861.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-05-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-05-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}}, {"who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-07-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025486.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-07-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025486.pdf"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0000874766-26-000079", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-26", "title": "Quarterly report", "accession": "0000874766-26-000078", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0000874766-26-000067", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0000874766-26-000064", "price_sensitive": true}, {"form": "3", "date": "2026-09-09", "title": "Initial insider holdings", "accession": "0001225208-26-007714", "price_sensitive": false}, {"form": "3", "date": "2026-09-09", "title": "Initial insider holdings", "accession": "0001225208-26-007713", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0000874766-26-000062", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001225208-26-007060", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001225208-26-006803", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001225208-26-006802", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001225208-26-006801", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001225208-26-006800", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001225208-26-006799", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001225208-26-006798", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001225208-26-006797", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001225208-26-006796", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001225208-26-006795", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001225208-26-006794", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0000874766-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000874766-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0000874766-26-000050", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0000874766-26-000047", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0000874766-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001225208-26-005642", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001959173-26-004021", "price_sensitive": false}], "performance": {"ticker": "HIG", "has_prices": true, "summary": {"n": 5, "avg": 1.5212239294001053, "win_rate": 1.0, "best": 3.582027502398465, "worst": 0.08282950423216451, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 132.32, "return": 0.08282950423216451}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-06-06", "score": 0.0, "ref_price": 129.33, "return": 0.10786360473208062}, {"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2022-03-29", "score": 0.0, "ref_price": 73.38, "return": 0.9525756336876534}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 36.92, "return": 2.8808234019501624}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 100001.0, "date": "2020-03-20", "score": 0.0, "ref_price": 31.27, "return": 3.582027502398465}]}, "price_series": [{"date": "2016-08-08", "close": 40.63, "volume": 2288094.0}, {"date": "2016-08-09", "close": 40.4, "volume": 2267145.0}, {"date": "2016-08-10", "close": 40.27, "volume": 3084302.0}, {"date": "2016-08-11", "close": 40.25, "volume": 1593556.0}, {"date": "2016-08-12", "close": 40.09, "volume": 2735613.0}, {"date": "2016-08-15", "close": 40.21, "volume": 1430408.0}, {"date": "2016-08-16", "close": 39.99, "volume": 2124905.0}, {"date": "2016-08-17", "close": 40.0, "volume": 1907805.0}, {"date": "2016-08-18", "close": 40.22, "volume": 2624454.0}, {"date": "2016-08-19", "close": 40.25, "volume": 2572201.0}, {"date": "2016-08-22", "close": 40.38, "volume": 2509386.0}, {"date": "2016-08-23", "close": 40.12, "volume": 2461841.0}, {"date": "2016-08-24", "close": 40.04, "volume": 2246235.0}, {"date": "2016-08-25", "close": 40.08, "volume": 2477800.0}, {"date": "2016-08-26", "close": 39.87, "volume": 2941756.0}, {"date": "2016-08-29", "close": 40.34, "volume": 3045543.0}, {"date": "2016-08-30", "close": 40.93, "volume": 4057211.0}, {"date": "2016-08-31", "close": 41.07, "volume": 3248220.0}, {"date": "2016-09-01", "close": 40.69, "volume": 3428319.0}, {"date": "2016-09-02", "close": 40.99, "volume": 1910582.0}, {"date": "2016-09-06", "close": 40.74, "volume": 2533510.0}, {"date": "2016-09-07", "close": 41.5, "volume": 3020122.0}, {"date": "2016-09-08", "close": 40.98, "volume": 3970153.0}, {"date": "2016-09-09", "close": 41.05, "volume": 4015223.0}, {"date": "2016-09-12", "close": 42.01, "volume": 5811644.0}, {"date": "2016-09-13", "close": 41.86, "volume": 4636158.0}, {"date": "2016-09-14", "close": 41.8, "volume": 3815856.0}, {"date": "2016-09-15", "close": 42.15, "volume": 2850107.0}, {"date": "2016-09-16", "close": 41.8, "volume": 4649988.0}, {"date": "2016-09-19", "close": 42.04, "volume": 3699449.0}, {"date": "2016-09-20", "close": 41.97, "volume": 2893683.0}, {"date": "2016-09-21", "close": 42.5, "volume": 7195614.0}, {"date": "2016-09-22", "close": 43.13, "volume": 4350874.0}, {"date": "2016-09-23", "close": 42.77, "volume": 2434509.0}, {"date": "2016-09-26", "close": 42.38, "volume": 1881946.0}, {"date": "2016-09-27", "close": 42.71, "volume": 1892456.0}, {"date": "2016-09-28", "close": 42.92, "volume": 1640111.0}, {"date": "2016-09-29", "close": 42.35, "volume": 1893026.0}, {"date": "2016-09-30", "close": 42.82, "volume": 3564753.0}, {"date": "2016-10-03", "close": 42.5, "volume": 1839697.0}, {"date": "2016-10-04", "close": 43.78, "volume": 5011260.0}, {"date": "2016-10-05", "close": 44.13, "volume": 3401119.0}, {"date": "2016-10-06", "close": 43.69, "volume": 3091310.0}, {"date": "2016-10-07", "close": 43.61, "volume": 2203680.0}, {"date": "2016-10-10", "close": 43.68, "volume": 1835267.0}, {"date": "2016-10-11", "close": 43.19, "volume": 2644750.0}, {"date": "2016-10-12", "close": 43.4, "volume": 1807661.0}, {"date": "2016-10-13", "close": 42.86, "volume": 2073591.0}, {"date": "2016-10-14", "close": 43.31, "volume": 2129754.0}, {"date": "2016-10-17", "close": 43.14, "volume": 1512872.0}, {"date": "2016-10-18", "close": 43.25, "volume": 1286305.0}, {"date": "2016-10-19", "close": 43.27, "volume": 2340361.0}, {"date": "2016-10-20", "close": 42.89, "volume": 2891124.0}, {"date": "2016-10-21", "close": 42.58, "volume": 2081487.0}, {"date": "2016-10-24", "close": 42.92, "volume": 1622792.0}, {"date": "2016-10-25", "close": 42.71, "volume": 1862759.0}, {"date": "2016-10-26", "close": 43.43, "volume": 2257937.0}, {"date": "2016-10-27", "close": 43.11, "volume": 2761516.0}, {"date": "2016-10-28", "close": 44.25, "volume": 5416311.0}, {"date": "2016-10-31", "close": 44.11, "volume": 3119830.0}, {"date": "2016-11-01", "close": 44.14, "volume": 3305361.0}, {"date": "2016-11-02", "close": 44.1, "volume": 2989414.0}, {"date": "2016-11-03", "close": 43.75, "volume": 3389158.0}, {"date": "2016-11-04", "close": 43.22, "volume": 2893408.0}, {"date": "2016-11-07", "close": 44.46, "volume": 2319663.0}, {"date": "2016-11-08", "close": 44.73, "volume": 1925022.0}, {"date": "2016-11-09", "close": 45.72, "volume": 2769378.0}, {"date": "2016-11-10", "close": 46.3, "volume": 3371734.0}, {"date": "2016-11-11", "close": 46.82, "volume": 1894211.0}, {"date": "2016-11-14", "close": 47.93, "volume": 4317315.0}, {"date": "2016-11-15", "close": 47.89, "volume": 2334311.0}, {"date": "2016-11-16", "close": 46.58, "volume": 2775810.0}, {"date": "2016-11-17", "close": 46.97, "volume": 2822655.0}, {"date": "2016-11-18", "close": 47.25, "volume": 1666546.0}, {"date": "2016-11-21", "close": 47.31, "volume": 1608058.0}, {"date": "2016-11-22", "close": 47.56, "volume": 1744891.0}, {"date": "2016-11-23", "close": 48.0, "volume": 2012059.0}, {"date": "2016-11-25", "close": 47.87, "volume": 829758.0}, {"date": "2016-11-28", "close": 47.41, "volume": 2267617.0}, {"date": "2016-11-29", "close": 46.92, "volume": 1894527.0}, {"date": "2016-11-30", "close": 47.12, "volume": 3935389.0}, {"date": "2016-12-01", "close": 47.77, "volume": 2068771.0}, {"date": "2016-12-02", "close": 47.42, "volume": 1846845.0}, {"date": "2016-12-05", "close": 47.62, "volume": 1677974.0}, {"date": "2016-12-06", "close": 48.24, "volume": 1935592.0}, {"date": "2016-12-07", "close": 47.52, "volume": 5468040.0}, {"date": "2016-12-08", "close": 47.99, "volume": 2791338.0}, {"date": "2016-12-09", "close": 48.54, "volume": 3134452.0}, {"date": "2016-12-12", "close": 48.58, "volume": 2424526.0}, {"date": "2016-12-13", "close": 48.26, "volume": 2019777.0}, {"date": "2016-12-14", "close": 47.85, "volume": 2525711.0}, {"date": "2016-12-15", "close": 47.97, "volume": 2506446.0}, {"date": "2016-12-16", "close": 47.65, "volume": 5932511.0}, {"date": "2016-12-19", "close": 47.83, "volume": 1776075.0}, {"date": "2016-12-20", "close": 48.01, "volume": 2709128.0}, {"date": "2016-12-21", "close": 48.21, "volume": 1435545.0}, {"date": "2016-12-22", "close": 48.16, "volume": 1701497.0}, {"date": "2016-12-23", "close": 48.25, "volume": 1051199.0}, {"date": "2016-12-27", "close": 48.25, "volume": 834550.0}, {"date": "2016-12-28", "close": 47.73, "volume": 840236.0}, {"date": "2016-12-29", "close": 47.72, "volume": 1248271.0}, {"date": "2016-12-30", "close": 47.65, "volume": 1314518.0}, {"date": "2017-01-03", "close": 47.75, "volume": 4256941.0}, {"date": "2017-01-04", "close": 48.55, "volume": 2988434.0}, {"date": "2017-01-05", "close": 48.35, "volume": 1613356.0}, {"date": "2017-01-06", "close": 48.45, "volume": 2930139.0}, {"date": "2017-01-09", "close": 48.07, "volume": 1859772.0}, {"date": "2017-01-10", "close": 48.43, "volume": 2486702.0}, {"date": "2017-01-11", "close": 48.51, "volume": 2377901.0}, {"date": "2017-01-12", "close": 48.23, "volume": 1882079.0}, {"date": "2017-01-13", "close": 48.33, "volume": 1734339.0}, {"date": "2017-01-17", "close": 48.54, "volume": 2751576.0}, {"date": "2017-01-18", "close": 49.4, "volume": 4826190.0}, {"date": "2017-01-19", "close": 48.24, "volume": 3474028.0}, {"date": "2017-01-20", "close": 48.31, "volume": 2707504.0}, {"date": "2017-01-23", "close": 47.7, "volume": 2369544.0}, {"date": "2017-01-24", "close": 47.9, "volume": 2139176.0}, {"date": "2017-01-25", "close": 48.35, "volume": 3711210.0}, {"date": "2017-01-26", "close": 48.57, "volume": 2573846.0}, {"date": "2017-01-27", "close": 48.93, "volume": 2015118.0}, {"date": "2017-01-30", "close": 48.96, "volume": 3207711.0}, {"date": "2017-01-31", "close": 48.71, "volume": 2427177.0}, {"date": "2017-02-01", "close": 48.44, "volume": 2560047.0}, {"date": "2017-02-02", "close": 47.97, "volume": 3137369.0}, {"date": "2017-02-03", "close": 47.33, "volume": 6982156.0}, {"date": "2017-02-06", "close": 47.55, "volume": 2457644.0}, {"date": "2017-02-07", "close": 47.35, "volume": 2274250.0}, {"date": "2017-02-08", "close": 47.05, "volume": 1648664.0}, {"date": "2017-02-09", "close": 47.54, "volume": 2619140.0}, {"date": "2017-02-10", "close": 47.86, "volume": 1985686.0}, {"date": "2017-02-13", "close": 48.05, "volume": 2967455.0}, {"date": "2017-02-14", "close": 48.5, "volume": 2540934.0}, {"date": "2017-02-15", "close": 48.6, "volume": 3058405.0}, {"date": "2017-02-16", "close": 48.6, "volume": 3004025.0}, {"date": "2017-02-17", "close": 48.36, "volume": 3492766.0}, {"date": "2017-02-21", "close": 48.93, "volume": 2598241.0}, {"date": "2017-02-22", "close": 48.69, "volume": 2696064.0}, {"date": "2017-02-23", "close": 48.79, "volume": 1993142.0}, {"date": "2017-02-24", "close": 48.62, "volume": 1155799.0}, {"date": "2017-02-27", "close": 48.93, "volume": 2318567.0}, {"date": "2017-02-28", "close": 48.89, "volume": 2609680.0}, {"date": "2017-03-01", "close": 49.69, "volume": 3378579.0}, {"date": "2017-03-02", "close": 49.02, "volume": 1704317.0}, {"date": "2017-03-03", "close": 49.15, "volume": 1940402.0}, {"date": "2017-03-06", "close": 48.79, "volume": 1705822.0}, {"date": "2017-03-07", "close": 48.66, "volume": 2019680.0}, {"date": "2017-03-08", "close": 48.5, "volume": 2210907.0}, {"date": "2017-03-09", "close": 49.29, "volume": 8601389.0}, {"date": "2017-03-10", "close": 49.72, "volume": 2980969.0}, {"date": "2017-03-13", "close": 49.56, "volume": 2339571.0}, {"date": "2017-03-14", "close": 49.75, "volume": 2278516.0}, {"date": "2017-03-15", "close": 49.87, "volume": 3535214.0}, {"date": "2017-03-16", "close": 48.81, "volume": 4711990.0}, {"date": "2017-03-17", "close": 48.78, "volume": 3606195.0}, {"date": "2017-03-20", "close": 48.26, "volume": 2313229.0}, {"date": "2017-03-21", "close": 47.71, "volume": 3912895.0}, {"date": "2017-03-22", "close": 47.8, "volume": 3166970.0}, {"date": "2017-03-23", "close": 47.57, "volume": 2209965.0}, {"date": "2017-03-24", "close": 47.33, "volume": 2633779.0}, {"date": "2017-03-27", "close": 47.45, "volume": 2303786.0}, {"date": "2017-03-28", "close": 47.69, "volume": 1971654.0}, {"date": "2017-03-29", "close": 47.28, "volume": 1748058.0}, {"date": "2017-03-30", "close": 47.81, "volume": 2115311.0}, {"date": "2017-03-31", "close": 48.07, "volume": 4264877.0}, {"date": "2017-04-03", "close": 48.13, "volume": 4493981.0}, {"date": "2017-04-04", "close": 47.91, "volume": 2105912.0}, {"date": "2017-04-05", "close": 47.76, "volume": 3826208.0}, {"date": "2017-04-06", "close": 48.08, "volume": 3126469.0}, {"date": "2017-04-07", "close": 47.83, "volume": 2290446.0}, {"date": "2017-04-10", "close": 48.08, "volume": 3121902.0}, {"date": "2017-04-11", "close": 48.21, "volume": 2255898.0}, {"date": "2017-04-12", "close": 47.82, "volume": 2641187.0}, {"date": "2017-04-13", "close": 47.73, "volume": 2885452.0}, {"date": "2017-04-17", "close": 48.36, "volume": 2379530.0}, {"date": "2017-04-18", "close": 47.69, "volume": 1825899.0}, {"date": "2017-04-19", "close": 47.26, "volume": 3265510.0}, {"date": "2017-04-20", "close": 47.63, "volume": 3478596.0}, {"date": "2017-04-21", "close": 47.28, "volume": 2368358.0}, {"date": "2017-04-24", "close": 47.36, "volume": 7786562.0}, {"date": "2017-04-25", "close": 47.75, "volume": 3391992.0}, {"date": "2017-04-26", "close": 48.11, "volume": 3354270.0}, {"date": "2017-04-27", "close": 48.24, "volume": 2909455.0}, {"date": "2017-04-28", "close": 48.36, "volume": 4074669.0}, {"date": "2017-05-01", "close": 48.71, "volume": 2242248.0}, {"date": "2017-05-02", "close": 48.77, "volume": 2127036.0}, {"date": "2017-05-03", "close": 49.04, "volume": 1683001.0}, {"date": "2017-05-04", "close": 49.36, "volume": 2191144.0}, {"date": "2017-05-05", "close": 49.5, "volume": 1618874.0}, {"date": "2017-05-08", "close": 49.37, "volume": 1915731.0}, {"date": "2017-05-09", "close": 49.26, "volume": 2646027.0}, {"date": "2017-05-10", "close": 49.75, "volume": 2180515.0}, {"date": "2017-05-11", "close": 49.54, "volume": 2143419.0}, {"date": "2017-05-12", "close": 49.08, "volume": 2037915.0}, {"date": "2017-05-15", "close": 49.2, "volume": 1769697.0}, {"date": "2017-05-16", "close": 49.28, "volume": 1839129.0}, {"date": "2017-05-17", "close": 48.9, "volume": 3198175.0}, {"date": "2017-05-18", "close": 48.69, "volume": 2501930.0}, {"date": "2017-05-19", "close": 48.42, "volume": 2267168.0}, {"date": "2017-05-22", "close": 48.8, "volume": 1774849.0}, {"date": "2017-05-23", "close": 49.15, "volume": 1474684.0}, {"date": "2017-05-24", "close": 49.23, "volume": 1771861.0}, {"date": "2017-05-25", "close": 49.72, "volume": 1723736.0}, {"date": "2017-05-26", "close": 49.23, "volume": 2740290.0}, {"date": "2017-05-30", "close": 49.05, "volume": 1330290.0}, {"date": "2017-05-31", "close": 49.39, "volume": 2468893.0}, {"date": "2017-06-01", "close": 49.84, "volume": 2303508.0}, {"date": "2017-06-02", "close": 49.64, "volume": 1947524.0}, {"date": "2017-06-05", "close": 49.45, "volume": 1599827.0}, {"date": "2017-06-06", "close": 49.58, "volume": 3042384.0}, {"date": "2017-06-07", "close": 49.71, "volume": 1835506.0}, {"date": "2017-06-08", "close": 50.72, "volume": 3469061.0}, {"date": "2017-06-09", "close": 51.51, "volume": 3057913.0}, {"date": "2017-06-12", "close": 51.12, "volume": 2641325.0}, {"date": "2017-06-13", "close": 51.67, "volume": 1853025.0}, {"date": "2017-06-14", "close": 51.85, "volume": 1604243.0}, {"date": "2017-06-15", "close": 51.87, "volume": 2413726.0}, {"date": "2017-06-16", "close": 52.41, "volume": 4217352.0}, {"date": "2017-06-19", "close": 52.45, "volume": 1699756.0}, {"date": "2017-06-20", "close": 52.23, "volume": 1507142.0}, {"date": "2017-06-21", "close": 51.75, "volume": 2106448.0}, {"date": "2017-06-22", "close": 51.6, "volume": 1452955.0}, {"date": "2017-06-23", "close": 51.45, "volume": 2143452.0}, {"date": "2017-06-26", "close": 52.02, "volume": 2541791.0}, {"date": "2017-06-27", "close": 52.2, "volume": 3101313.0}, {"date": "2017-06-28", "close": 52.73, "volume": 2460963.0}, {"date": "2017-06-29", "close": 52.75, "volume": 2890542.0}, {"date": "2017-06-30", "close": 52.57, "volume": 2388569.0}, {"date": "2017-07-03", "close": 52.84, "volume": 1240199.0}, {"date": "2017-07-05", "close": 52.71, "volume": 2013885.0}, {"date": "2017-07-06", "close": 52.56, "volume": 1851648.0}, {"date": "2017-07-07", "close": 52.73, "volume": 1281259.0}, {"date": "2017-07-10", "close": 52.87, "volume": 1524912.0}, {"date": "2017-07-11", "close": 52.75, "volume": 1528324.0}, {"date": "2017-07-12", "close": 52.87, "volume": 1537021.0}, {"date": "2017-07-13", "close": 53.28, "volume": 1310983.0}, {"date": "2017-07-14", "close": 53.36, "volume": 1740195.0}, {"date": "2017-07-17", "close": 53.58, "volume": 1645442.0}, {"date": "2017-07-18", "close": 53.57, "volume": 1194958.0}, {"date": "2017-07-19", "close": 53.89, "volume": 1151715.0}, {"date": "2017-07-20", "close": 53.78, "volume": 2220758.0}, {"date": "2017-07-21", "close": 53.79, "volume": 1812306.0}, {"date": "2017-07-24", "close": 53.7, "volume": 2002342.0}, {"date": "2017-07-25", "close": 53.94, "volume": 2336792.0}, {"date": "2017-07-26", "close": 53.22, "volume": 2459639.0}, {"date": "2017-07-27", "close": 52.92, "volume": 3435058.0}, {"date": "2017-07-28", "close": 54.82, "volume": 4527058.0}, {"date": "2017-07-31", "close": 55.0, "volume": 2711202.0}, {"date": "2017-08-01", "close": 55.71, "volume": 2816546.0}, {"date": "2017-08-02", "close": 55.63, "volume": 2702136.0}, {"date": "2017-08-03", "close": 55.84, "volume": 1772780.0}, {"date": "2017-08-04", "close": 56.29, "volume": 1498119.0}, {"date": "2017-08-07", "close": 55.97, "volume": 1588227.0}, {"date": "2017-08-08", "close": 56.05, "volume": 1665774.0}, {"date": "2017-08-09", "close": 56.24, "volume": 1777288.0}, {"date": "2017-08-10", "close": 55.73, "volume": 1520325.0}, {"date": "2017-08-11", "close": 56.04, "volume": 1789183.0}, {"date": "2017-08-14", "close": 56.45, "volume": 1451934.0}, {"date": "2017-08-15", "close": 56.81, "volume": 1943123.0}, {"date": "2017-08-16", "close": 56.51, "volume": 1392954.0}, {"date": "2017-08-17", "close": 55.6, "volume": 1457790.0}, {"date": "2017-08-18", "close": 55.56, "volume": 4485778.0}, {"date": "2017-08-21", "close": 55.28, "volume": 1328446.0}, {"date": "2017-08-22", "close": 55.56, "volume": 1297920.0}, {"date": "2017-08-23", "close": 55.15, "volume": 2066644.0}, {"date": "2017-08-24", "close": 54.63, "volume": 1739042.0}, {"date": "2017-08-25", "close": 55.03, "volume": 2063467.0}, {"date": "2017-08-28", "close": 54.49, "volume": 2611392.0}, {"date": "2017-08-29", "close": 54.33, "volume": 2049423.0}, {"date": "2017-08-30", "close": 54.35, "volume": 1914927.0}, {"date": "2017-08-31", "close": 54.07, "volume": 2141665.0}, {"date": "2017-09-01", "close": 54.05, "volume": 1712957.0}, {"date": "2017-09-05", "close": 52.88, "volume": 2302658.0}, {"date": "2017-09-06", "close": 52.77, "volume": 2763389.0}, {"date": "2017-09-07", "close": 51.64, "volume": 2721285.0}, {"date": "2017-09-08", "close": 53.17, "volume": 3502233.0}, {"date": "2017-09-11", "close": 53.94, "volume": 4095047.0}, {"date": "2017-09-12", "close": 53.84, "volume": 1828233.0}, {"date": "2017-09-13", "close": 53.51, "volume": 1853175.0}, {"date": "2017-09-14", "close": 53.33, "volume": 2345008.0}, {"date": "2017-09-15", "close": 53.71, "volume": 2940323.0}, {"date": "2017-09-18", "close": 53.83, "volume": 1884079.0}, {"date": "2017-09-19", "close": 54.41, "volume": 1983753.0}, {"date": "2017-09-20", "close": 55.13, "volume": 2157840.0}, {"date": "2017-09-21", "close": 54.35, "volume": 2064698.0}, {"date": "2017-09-22", "close": 54.45, "volume": 1360706.0}, {"date": "2017-09-25", "close": 54.68, "volume": 1282302.0}, {"date": "2017-09-26", "close": 54.9, "volume": 2504939.0}, {"date": "2017-09-27", "close": 55.04, "volume": 1690722.0}, {"date": "2017-09-28", "close": 55.12, "volume": 1102072.0}, {"date": "2017-09-29", "close": 55.43, "volume": 1311504.0}, {"date": "2017-10-02", "close": 55.6, "volume": 2596513.0}, {"date": "2017-10-03", "close": 55.42, "volume": 2262695.0}, {"date": "2017-10-04", "close": 55.68, "volume": 1736353.0}, {"date": "2017-10-05", "close": 55.49, "volume": 1904448.0}, {"date": "2017-10-06", "close": 55.62, "volume": 1429988.0}, {"date": "2017-10-09", "close": 55.58, "volume": 1159630.0}, {"date": "2017-10-10", "close": 55.93, "volume": 1869829.0}, {"date": "2017-10-11", "close": 55.87, "volume": 978275.0}, {"date": "2017-10-12", "close": 55.86, "volume": 1454491.0}, {"date": "2017-10-13", "close": 55.99, "volume": 1239234.0}, {"date": "2017-10-16", "close": 56.08, "volume": 1196081.0}, {"date": "2017-10-17", "close": 55.81, "volume": 1538034.0}, {"date": "2017-10-18", "close": 55.52, "volume": 1640060.0}, {"date": "2017-10-19", "close": 56.47, "volume": 1333156.0}, {"date": "2017-10-20", "close": 56.49, "volume": 1146663.0}, {"date": "2017-10-23", "close": 54.06, "volume": 4906781.0}, {"date": "2017-10-24", "close": 54.88, "volume": 3538102.0}, {"date": "2017-10-25", "close": 54.84, "volume": 2202702.0}, {"date": "2017-10-26", "close": 55.56, "volume": 2800376.0}, {"date": "2017-10-27", "close": 55.2, "volume": 2175157.0}, {"date": "2017-10-30", "close": 55.18, "volume": 1366109.0}, {"date": "2017-10-31", "close": 55.05, "volume": 1725305.0}, {"date": "2017-11-01", "close": 55.25, "volume": 2234027.0}, {"date": "2017-11-02", "close": 55.71, "volume": 1679098.0}, {"date": "2017-11-03", "close": 55.84, "volume": 1544313.0}, {"date": "2017-11-06", "close": 55.89, "volume": 1337219.0}, {"date": "2017-11-07", "close": 55.34, "volume": 1701450.0}, {"date": "2017-11-08", "close": 55.2, "volume": 1560756.0}, {"date": "2017-11-09", "close": 55.25, "volume": 1675745.0}, {"date": "2017-11-10", "close": 55.52, "volume": 1281366.0}, {"date": "2017-11-13", "close": 55.69, "volume": 1721095.0}, {"date": "2017-11-14", "close": 56.22, "volume": 1820227.0}, {"date": "2017-11-15", "close": 56.67, "volume": 2384728.0}, {"date": "2017-11-16", "close": 56.01, "volume": 2133242.0}, {"date": "2017-11-17", "close": 56.14, "volume": 1443313.0}, {"date": "2017-11-20", "close": 55.85, "volume": 1865632.0}, {"date": "2017-11-21", "close": 56.09, "volume": 1320952.0}, {"date": "2017-11-22", "close": 55.78, "volume": 1129181.0}, {"date": "2017-11-24", "close": 55.64, "volume": 435642.0}, {"date": "2017-11-27", "close": 55.8, "volume": 1064360.0}, {"date": "2017-11-28", "close": 56.69, "volume": 1682276.0}, {"date": "2017-11-29", "close": 57.65, "volume": 2413748.0}, {"date": "2017-11-30", "close": 57.44, "volume": 2099626.0}, {"date": "2017-12-01", "close": 57.43, "volume": 1752726.0}, {"date": "2017-12-04", "close": 56.5, "volume": 4029309.0}, {"date": "2017-12-05", "close": 54.64, "volume": 4893830.0}, {"date": "2017-12-06", "close": 54.92, "volume": 3541368.0}, {"date": "2017-12-07", "close": 54.77, "volume": 2062857.0}, {"date": "2017-12-08", "close": 55.17, "volume": 2172007.0}, {"date": "2017-12-11", "close": 55.42, "volume": 2123235.0}, {"date": "2017-12-12", "close": 56.03, "volume": 2634106.0}, {"date": "2017-12-13", "close": 55.55, "volume": 3273684.0}, {"date": "2017-12-14", "close": 55.21, "volume": 2670286.0}, {"date": "2017-12-15", "close": 55.75, "volume": 4792508.0}, {"date": "2017-12-18", "close": 55.64, "volume": 2498970.0}, {"date": "2017-12-19", "close": 56.73, "volume": 3612935.0}, {"date": "2017-12-20", "close": 56.35, "volume": 2977906.0}, {"date": "2017-12-21", "close": 55.93, "volume": 2187930.0}, {"date": "2017-12-22", "close": 55.55, "volume": 1689385.0}, {"date": "2017-12-26", "close": 55.97, "volume": 976254.0}, {"date": "2017-12-27", "close": 56.28, "volume": 856809.0}, {"date": "2017-12-28", "close": 56.56, "volume": 839758.0}, {"date": "2017-12-29", "close": 56.28, "volume": 935596.0}, {"date": "2018-01-02", "close": 55.27, "volume": 1568491.0}, {"date": "2018-01-03", "close": 54.83, "volume": 3156925.0}, {"date": "2018-01-04", "close": 55.4, "volume": 1593411.0}, {"date": "2018-01-05", "close": 55.16, "volume": 1133222.0}, {"date": "2018-01-08", "close": 54.78, "volume": 1660871.0}, {"date": "2018-01-09", "close": 54.97, "volume": 2313811.0}, {"date": "2018-01-10", "close": 55.04, "volume": 1891347.0}, {"date": "2018-01-11", "close": 55.09, "volume": 1374098.0}, {"date": "2018-01-12", "close": 55.29, "volume": 2571800.0}, {"date": "2018-01-16", "close": 55.24, "volume": 1768652.0}, {"date": "2018-01-17", "close": 56.23, "volume": 2112833.0}, {"date": "2018-01-18", "close": 56.09, "volume": 1754616.0}, {"date": "2018-01-19", "close": 55.96, "volume": 2271552.0}, {"date": "2018-01-22", "close": 56.05, "volume": 2521401.0}, {"date": "2018-01-23", "close": 56.67, "volume": 3943676.0}, {"date": "2018-01-24", "close": 58.15, "volume": 3923973.0}, {"date": "2018-01-25", "close": 58.49, "volume": 2519542.0}, {"date": "2018-01-26", "close": 59.11, "volume": 2419566.0}, {"date": "2018-01-29", "close": 58.42, "volume": 2424269.0}, {"date": "2018-01-30", "close": 58.25, "volume": 2346185.0}, {"date": "2018-01-31", "close": 58.76, "volume": 2281902.0}, {"date": "2018-02-01", "close": 58.77, "volume": 2377460.0}, {"date": "2018-02-02", "close": 58.01, "volume": 1782251.0}, {"date": "2018-02-05", "close": 55.58, "volume": 3598720.0}, {"date": "2018-02-06", "close": 55.13, "volume": 4041076.0}, {"date": "2018-02-07", "close": 55.86, "volume": 2412088.0}, {"date": "2018-02-08", "close": 53.34, "volume": 4162082.0}, {"date": "2018-02-09", "close": 53.98, "volume": 3656349.0}, {"date": "2018-02-12", "close": 53.5, "volume": 3342096.0}, {"date": "2018-02-13", "close": 53.97, "volume": 1716494.0}, {"date": "2018-02-14", "close": 54.53, "volume": 1952562.0}, {"date": "2018-02-15", "close": 54.46, "volume": 2543219.0}, {"date": "2018-02-16", "close": 54.14, "volume": 3751543.0}, {"date": "2018-02-20", "close": 53.82, "volume": 2933661.0}, {"date": "2018-02-21", "close": 53.95, "volume": 2134207.0}, {"date": "2018-02-22", "close": 53.22, "volume": 2427586.0}, {"date": "2018-02-23", "close": 54.04, "volume": 1644273.0}, {"date": "2018-02-26", "close": 54.5, "volume": 1673837.0}, {"date": "2018-02-27", "close": 53.81, "volume": 2395682.0}, {"date": "2018-02-28", "close": 52.85, "volume": 1853516.0}, {"date": "2018-03-01", "close": 51.91, "volume": 2719086.0}, {"date": "2018-03-02", "close": 51.77, "volume": 2443761.0}, {"date": "2018-03-05", "close": 53.94, "volume": 5545277.0}, {"date": "2018-03-06", "close": 54.42, "volume": 3619112.0}, {"date": "2018-03-07", "close": 54.27, "volume": 3103490.0}, {"date": "2018-03-08", "close": 54.36, "volume": 1706276.0}, {"date": "2018-03-09", "close": 56.13, "volume": 3671537.0}, {"date": "2018-03-12", "close": 55.2, "volume": 1843453.0}, {"date": "2018-03-13", "close": 54.31, "volume": 2349857.0}, {"date": "2018-03-14", "close": 53.87, "volume": 2937766.0}, {"date": "2018-03-15", "close": 53.81, "volume": 1859733.0}, {"date": "2018-03-16", "close": 53.93, "volume": 1880434.0}, {"date": "2018-03-19", "close": 53.45, "volume": 1938709.0}, {"date": "2018-03-20", "close": 53.67, "volume": 1741924.0}, {"date": "2018-03-21", "close": 53.4, "volume": 1772600.0}, {"date": "2018-03-22", "close": 51.88, "volume": 1921539.0}, {"date": "2018-03-23", "close": 50.29, "volume": 2316218.0}, {"date": "2018-03-26", "close": 51.48, "volume": 2243279.0}, {"date": "2018-03-27", "close": 51.11, "volume": 1909884.0}, {"date": "2018-03-28", "close": 51.73, "volume": 2830622.0}, {"date": "2018-03-29", "close": 51.52, "volume": 2586135.0}, {"date": "2018-04-02", "close": 50.46, "volume": 2304701.0}, {"date": "2018-04-03", "close": 50.79, "volume": 1633685.0}, {"date": "2018-04-04", "close": 51.75, "volume": 1932214.0}, {"date": "2018-04-05", "close": 52.2, "volume": 2284188.0}, {"date": "2018-04-06", "close": 51.12, "volume": 2381380.0}, {"date": "2018-04-09", "close": 51.2, "volume": 1575391.0}, {"date": "2018-04-10", "close": 51.9, "volume": 2033733.0}, {"date": "2018-04-11", "close": 51.53, "volume": 1238965.0}, {"date": "2018-04-12", "close": 52.02, "volume": 988808.0}, {"date": "2018-04-13", "close": 51.67, "volume": 1841129.0}, {"date": "2018-04-16", "close": 52.04, "volume": 2969288.0}, {"date": "2018-04-17", "close": 51.74, "volume": 1495881.0}, {"date": "2018-04-18", "close": 51.79, "volume": 1619012.0}, {"date": "2018-04-19", "close": 52.03, "volume": 1220092.0}, {"date": "2018-04-20", "close": 52.03, "volume": 1295462.0}, {"date": "2018-04-23", "close": 51.96, "volume": 1318490.0}, {"date": "2018-04-24", "close": 51.23, "volume": 2833222.0}, {"date": "2018-04-25", "close": 51.83, "volume": 2183868.0}, {"date": "2018-04-26", "close": 52.2, "volume": 2572721.0}, {"date": "2018-04-27", "close": 54.58, "volume": 3414098.0}, {"date": "2018-04-30", "close": 53.84, "volume": 2827953.0}, {"date": "2018-05-01", "close": 53.9, "volume": 1888739.0}, {"date": "2018-05-02", "close": 52.29, "volume": 2537056.0}, {"date": "2018-05-03", "close": 51.79, "volume": 2602988.0}, {"date": "2018-05-04", "close": 52.73, "volume": 1871168.0}, {"date": "2018-05-07", "close": 52.63, "volume": 1591894.0}, {"date": "2018-05-08", "close": 52.56, "volume": 1758451.0}, {"date": "2018-05-09", "close": 52.67, "volume": 943897.0}, {"date": "2018-05-10", "close": 52.81, "volume": 1329280.0}, {"date": "2018-05-11", "close": 52.56, "volume": 1528141.0}, {"date": "2018-05-14", "close": 52.46, "volume": 1738892.0}, {"date": "2018-05-15", "close": 52.73, "volume": 1481867.0}, {"date": "2018-05-16", "close": 52.86, "volume": 1233073.0}, {"date": "2018-05-17", "close": 53.27, "volume": 1850186.0}, {"date": "2018-05-18", "close": 53.43, "volume": 4175615.0}, {"date": "2018-05-21", "close": 53.61, "volume": 1923160.0}, {"date": "2018-05-22", "close": 53.75, "volume": 1663769.0}, {"date": "2018-05-23", "close": 53.31, "volume": 1269826.0}, {"date": "2018-05-24", "close": 53.03, "volume": 1175985.0}, {"date": "2018-05-25", "close": 52.92, "volume": 1362263.0}, {"date": "2018-05-29", "close": 51.85, "volume": 2947889.0}, {"date": "2018-05-30", "close": 53.21, "volume": 2131393.0}, {"date": "2018-05-31", "close": 52.33, "volume": 2569470.0}, {"date": "2018-06-01", "close": 52.49, "volume": 1764755.0}, {"date": "2018-06-04", "close": 52.67, "volume": 1413637.0}, {"date": "2018-06-05", "close": 52.47, "volume": 2101977.0}, {"date": "2018-06-06", "close": 52.53, "volume": 1415990.0}, {"date": "2018-06-07", "close": 52.76, "volume": 3062354.0}, {"date": "2018-06-08", "close": 53.26, "volume": 1350251.0}, {"date": "2018-06-11", "close": 52.86, "volume": 2543886.0}, {"date": "2018-06-12", "close": 53.0, "volume": 1249217.0}, {"date": "2018-06-13", "close": 53.1, "volume": 1630784.0}, {"date": "2018-06-14", "close": 53.08, "volume": 2092534.0}, {"date": "2018-06-15", "close": 53.76, "volume": 4230990.0}, {"date": "2018-06-18", "close": 53.17, "volume": 2577600.0}, {"date": "2018-06-19", "close": 53.05, "volume": 2066444.0}, {"date": "2018-06-20", "close": 52.14, "volume": 1649590.0}, {"date": "2018-06-21", "close": 51.47, "volume": 1402456.0}, {"date": "2018-06-22", "close": 51.78, "volume": 2279959.0}, {"date": "2018-06-25", "close": 51.66, "volume": 2050149.0}, {"date": "2018-06-26", "close": 51.59, "volume": 2464372.0}, {"date": "2018-06-27", "close": 50.77, "volume": 2082091.0}, {"date": "2018-06-28", "close": 50.93, "volume": 1672535.0}, {"date": "2018-06-29", "close": 51.13, "volume": 3272780.0}, {"date": "2018-07-02", "close": 51.33, "volume": 1722806.0}, {"date": "2018-07-03", "close": 51.57, "volume": 703975.0}, {"date": "2018-07-05", "close": 51.7, "volume": 1264474.0}, {"date": "2018-07-06", "close": 51.85, "volume": 1080978.0}, {"date": "2018-07-09", "close": 53.29, "volume": 2231419.0}, {"date": "2018-07-10", "close": 53.24, "volume": 1681930.0}, {"date": "2018-07-11", "close": 52.75, "volume": 2015495.0}, {"date": "2018-07-12", "close": 52.53, "volume": 1233759.0}, {"date": "2018-07-13", "close": 52.53, "volume": 689772.0}, {"date": "2018-07-16", "close": 53.07, "volume": 1033028.0}, {"date": "2018-07-17", "close": 53.26, "volume": 1173103.0}, {"date": "2018-07-18", "close": 53.63, "volume": 1713918.0}, {"date": "2018-07-19", "close": 52.67, "volume": 1882548.0}, {"date": "2018-07-20", "close": 52.34, "volume": 2323845.0}, {"date": "2018-07-23", "close": 52.42, "volume": 2007103.0}, {"date": "2018-07-24", "close": 52.39, "volume": 1931870.0}, {"date": "2018-07-25", "close": 52.36, "volume": 1613262.0}, {"date": "2018-07-26", "close": 53.21, "volume": 2514769.0}, {"date": "2018-07-27", "close": 51.97, "volume": 5431224.0}, {"date": "2018-07-30", "close": 52.67, "volume": 3076594.0}, {"date": "2018-07-31", "close": 52.7, "volume": 1965025.0}, {"date": "2018-08-01", "close": 52.58, "volume": 1604917.0}, {"date": "2018-08-02", "close": 52.76, "volume": 1452968.0}, {"date": "2018-08-03", "close": 52.76, "volume": 1596754.0}, {"date": "2018-08-06", "close": 52.7, "volume": 938590.0}, {"date": "2018-08-07", "close": 52.86, "volume": 1611616.0}, {"date": "2018-08-08", "close": 52.47, "volume": 2233896.0}, {"date": "2018-08-09", "close": 52.2, "volume": 1017322.0}, {"date": "2018-08-10", "close": 51.68, "volume": 1221951.0}, {"date": "2018-08-13", "close": 51.42, "volume": 2058127.0}, {"date": "2018-08-14", "close": 51.04, "volume": 1576617.0}, {"date": "2018-08-15", "close": 50.99, "volume": 1466278.0}, {"date": "2018-08-16", "close": 51.7, "volume": 2111756.0}, {"date": "2018-08-17", "close": 51.96, "volume": 1149833.0}, {"date": "2018-08-20", "close": 51.98, "volume": 1089980.0}, {"date": "2018-08-21", "close": 52.34, "volume": 1327709.0}, {"date": "2018-08-22", "close": 50.16, "volume": 9029124.0}, {"date": "2018-08-23", "close": 49.9, "volume": 3674907.0}, {"date": "2018-08-24", "close": 50.0, "volume": 3029979.0}, {"date": "2018-08-27", "close": 51.0, "volume": 5053329.0}, {"date": "2018-08-28", "close": 50.9, "volume": 3239664.0}, {"date": "2018-08-29", "close": 50.74, "volume": 2679289.0}, {"date": "2018-08-30", "close": 50.5, "volume": 1843774.0}, {"date": "2018-08-31", "close": 50.37, "volume": 1661679.0}, {"date": "2018-09-04", "close": 50.44, "volume": 3206724.0}, {"date": "2018-09-05", "close": 50.05, "volume": 3537433.0}, {"date": "2018-09-06", "close": 49.88, "volume": 2511420.0}, {"date": "2018-09-07", "close": 49.59, "volume": 2996310.0}, {"date": "2018-09-10", "close": 49.38, "volume": 2351153.0}, {"date": "2018-09-11", "close": 49.28, "volume": 2855319.0}, {"date": "2018-09-12", "close": 48.95, "volume": 1934820.0}, {"date": "2018-09-13", "close": 49.36, "volume": 2016335.0}, {"date": "2018-09-14", "close": 49.84, "volume": 1809642.0}, {"date": "2018-09-17", "close": 49.71, "volume": 1252955.0}, {"date": "2018-09-18", "close": 50.1, "volume": 1613724.0}, {"date": "2018-09-19", "close": 50.58, "volume": 2283033.0}, {"date": "2018-09-20", "close": 50.76, "volume": 3133257.0}, {"date": "2018-09-21", "close": 50.92, "volume": 4032228.0}, {"date": "2018-09-24", "close": 50.58, "volume": 2773020.0}, {"date": "2018-09-25", "close": 50.17, "volume": 2055402.0}, {"date": "2018-09-26", "close": 49.76, "volume": 2696104.0}, {"date": "2018-09-27", "close": 49.63, "volume": 1751727.0}, {"date": "2018-09-28", "close": 49.96, "volume": 2347313.0}, {"date": "2018-10-01", "close": 49.41, "volume": 2682797.0}, {"date": "2018-10-02", "close": 49.49, "volume": 1939806.0}, {"date": "2018-10-03", "close": 49.2, "volume": 2586723.0}, {"date": "2018-10-04", "close": 49.59, "volume": 2322964.0}, {"date": "2018-10-05", "close": 49.61, "volume": 1637130.0}, {"date": "2018-10-08", "close": 50.08, "volume": 1662773.0}, {"date": "2018-10-09", "close": 50.64, "volume": 2681056.0}, {"date": "2018-10-10", "close": 48.68, "volume": 2662402.0}, {"date": "2018-10-11", "close": 46.82, "volume": 3399515.0}, {"date": "2018-10-12", "close": 46.79, "volume": 3699974.0}, {"date": "2018-10-15", "close": 46.44, "volume": 2471874.0}, {"date": "2018-10-16", "close": 46.61, "volume": 1860307.0}, {"date": "2018-10-17", "close": 46.76, "volume": 2046894.0}, {"date": "2018-10-18", "close": 46.53, "volume": 2928061.0}, {"date": "2018-10-19", "close": 46.64, "volume": 2446680.0}, {"date": "2018-10-22", "close": 45.94, "volume": 1797035.0}, {"date": "2018-10-23", "close": 46.01, "volume": 3612031.0}, {"date": "2018-10-24", "close": 44.9, "volume": 3877863.0}, {"date": "2018-10-25", "close": 45.54, "volume": 3349515.0}, {"date": "2018-10-26", "close": 45.11, "volume": 8191215.0}, {"date": "2018-10-29", "close": 44.56, "volume": 3591820.0}, {"date": "2018-10-30", "close": 45.14, "volume": 2799750.0}, {"date": "2018-10-31", "close": 45.42, "volume": 3881998.0}, {"date": "2018-11-01", "close": 45.8, "volume": 2313180.0}, {"date": "2018-11-02", "close": 44.89, "volume": 4879503.0}, {"date": "2018-11-05", "close": 45.49, "volume": 2457494.0}, {"date": "2018-11-06", "close": 46.14, "volume": 2675698.0}, {"date": "2018-11-07", "close": 46.94, "volume": 2462421.0}, {"date": "2018-11-08", "close": 46.46, "volume": 2425733.0}, {"date": "2018-11-09", "close": 46.59, "volume": 2099236.0}, {"date": "2018-11-12", "close": 45.51, "volume": 2256804.0}, {"date": "2018-11-13", "close": 45.32, "volume": 2316670.0}, {"date": "2018-11-14", "close": 44.07, "volume": 3798201.0}, {"date": "2018-11-15", "close": 43.98, "volume": 2857224.0}, {"date": "2018-11-16", "close": 43.85, "volume": 5745051.0}, {"date": "2018-11-19", "close": 43.83, "volume": 3140047.0}, {"date": "2018-11-20", "close": 44.07, "volume": 4390540.0}, {"date": "2018-11-21", "close": 44.35, "volume": 3275259.0}, {"date": "2018-11-23", "close": 44.1, "volume": 816008.0}, {"date": "2018-11-26", "close": 44.8, "volume": 1910386.0}, {"date": "2018-11-27", "close": 44.12, "volume": 1780325.0}, {"date": "2018-11-28", "close": 44.91, "volume": 2215919.0}, {"date": "2018-11-29", "close": 44.28, "volume": 1652403.0}, {"date": "2018-11-30", "close": 44.19, "volume": 2516707.0}, {"date": "2018-12-03", "close": 43.76, "volume": 2361336.0}, {"date": "2018-12-04", "close": 42.82, "volume": 3112809.0}, {"date": "2018-12-06", "close": 42.35, "volume": 5036999.0}, {"date": "2018-12-07", "close": 41.63, "volume": 3030640.0}, {"date": "2018-12-10", "close": 41.57, "volume": 3317023.0}, {"date": "2018-12-11", "close": 41.34, "volume": 4504990.0}, {"date": "2018-12-12", "close": 41.39, "volume": 3139170.0}, {"date": "2018-12-13", "close": 41.32, "volume": 3044099.0}, {"date": "2018-12-14", "close": 41.27, "volume": 3891723.0}, {"date": "2018-12-17", "close": 41.79, "volume": 5697469.0}, {"date": "2018-12-18", "close": 42.28, "volume": 3699894.0}, {"date": "2018-12-19", "close": 42.67, "volume": 5088716.0}, {"date": "2018-12-20", "close": 42.5, "volume": 5099279.0}, {"date": "2018-12-21", "close": 42.19, "volume": 5561941.0}, {"date": "2018-12-24", "close": 40.76, "volume": 1670804.0}, {"date": "2018-12-26", "close": 42.85, "volume": 3636856.0}, {"date": "2018-12-27", "close": 43.87, "volume": 3330828.0}, {"date": "2018-12-28", "close": 43.77, "volume": 2774423.0}, {"date": "2018-12-31", "close": 44.45, "volume": 2232070.0}, {"date": "2019-01-02", "close": 43.42, "volume": 3725634.0}, {"date": "2019-01-03", "close": 42.82, "volume": 3603149.0}, {"date": "2019-01-04", "close": 44.14, "volume": 3178320.0}, {"date": "2019-01-07", "close": 43.98, "volume": 1873938.0}, {"date": "2019-01-08", "close": 43.39, "volume": 3085755.0}, {"date": "2019-01-09", "close": 43.77, "volume": 1998705.0}, {"date": "2019-01-10", "close": 44.22, "volume": 2673830.0}, {"date": "2019-01-11", "close": 44.46, "volume": 2053814.0}, {"date": "2019-01-14", "close": 44.53, "volume": 1899192.0}, {"date": "2019-01-15", "close": 44.89, "volume": 1735225.0}, {"date": "2019-01-16", "close": 45.33, "volume": 2283856.0}, {"date": "2019-01-17", "close": 46.11, "volume": 2515030.0}, {"date": "2019-01-18", "close": 46.68, "volume": 3202599.0}, {"date": "2019-01-22", "close": 46.21, "volume": 2312822.0}, {"date": "2019-01-23", "close": 46.5, "volume": 1631950.0}, {"date": "2019-01-24", "close": 46.67, "volume": 2159832.0}, {"date": "2019-01-25", "close": 46.76, "volume": 2219982.0}, {"date": "2019-01-28", "close": 46.66, "volume": 1566214.0}, {"date": "2019-01-29", "close": 46.09, "volume": 2173281.0}, {"date": "2019-01-30", "close": 46.63, "volume": 1636431.0}, {"date": "2019-01-31", "close": 46.92, "volume": 2902123.0}, {"date": "2019-02-01", "close": 47.02, "volume": 2191363.0}, {"date": "2019-02-04", "close": 47.16, "volume": 2472486.0}, {"date": "2019-02-05", "close": 48.33, "volume": 4049984.0}, {"date": "2019-02-06", "close": 47.91, "volume": 2644627.0}, {"date": "2019-02-07", "close": 48.2, "volume": 2279780.0}, {"date": "2019-02-08", "close": 47.89, "volume": 2208229.0}, {"date": "2019-02-11", "close": 48.24, "volume": 2863155.0}, {"date": "2019-02-12", "close": 48.76, "volume": 1980060.0}, {"date": "2019-02-13", "close": 48.74, "volume": 1945992.0}, {"date": "2019-02-14", "close": 48.24, "volume": 2442336.0}, {"date": "2019-02-15", "close": 48.73, "volume": 2276431.0}, {"date": "2019-02-19", "close": 49.12, "volume": 2456957.0}, {"date": "2019-02-20", "close": 49.07, "volume": 2786230.0}, {"date": "2019-02-21", "close": 48.83, "volume": 2371620.0}, {"date": "2019-02-22", "close": 48.89, "volume": 1529538.0}, {"date": "2019-02-25", "close": 49.17, "volume": 1683405.0}, {"date": "2019-02-26", "close": 49.01, "volume": 1554013.0}, {"date": "2019-02-27", "close": 49.08, "volume": 1278697.0}, {"date": "2019-02-28", "close": 49.36, "volume": 2469702.0}, {"date": "2019-03-01", "close": 49.4, "volume": 1601274.0}, {"date": "2019-03-04", "close": 49.08, "volume": 2447793.0}, {"date": "2019-03-05", "close": 48.92, "volume": 1259796.0}, {"date": "2019-03-06", "close": 48.48, "volume": 1500636.0}, {"date": "2019-03-07", "close": 48.04, "volume": 2725220.0}, {"date": "2019-03-08", "close": 48.11, "volume": 1455290.0}, {"date": "2019-03-11", "close": 48.2, "volume": 3183222.0}, {"date": "2019-03-12", "close": 48.43, "volume": 1460347.0}, {"date": "2019-03-13", "close": 48.6, "volume": 1562148.0}, {"date": "2019-03-14", "close": 48.81, "volume": 1375829.0}, {"date": "2019-03-15", "close": 48.82, "volume": 3855763.0}, {"date": "2019-03-18", "close": 49.34, "volume": 1440997.0}, {"date": "2019-03-19", "close": 49.21, "volume": 3644989.0}, {"date": "2019-03-20", "close": 48.23, "volume": 2098294.0}, {"date": "2019-03-21", "close": 48.95, "volume": 1921478.0}, {"date": "2019-03-22", "close": 48.53, "volume": 2181064.0}, {"date": "2019-03-25", "close": 48.41, "volume": 2399098.0}, {"date": "2019-03-26", "close": 49.09, "volume": 2077369.0}, {"date": "2019-03-27", "close": 49.22, "volume": 1863458.0}, {"date": "2019-03-28", "close": 49.36, "volume": 1700389.0}, {"date": "2019-03-29", "close": 49.72, "volume": 1881712.0}, {"date": "2019-04-01", "close": 49.86, "volume": 2337219.0}, {"date": "2019-04-02", "close": 49.51, "volume": 1602640.0}, {"date": "2019-04-03", "close": 49.72, "volume": 3282651.0}, {"date": "2019-04-04", "close": 50.0, "volume": 1878445.0}, {"date": "2019-04-05", "close": 49.93, "volume": 1451664.0}, {"date": "2019-04-08", "close": 49.89, "volume": 1544157.0}, {"date": "2019-04-09", "close": 49.69, "volume": 1182013.0}, {"date": "2019-04-10", "close": 49.98, "volume": 1411573.0}, {"date": "2019-04-11", "close": 50.57, "volume": 1378445.0}, {"date": "2019-04-12", "close": 51.07, "volume": 1280767.0}, {"date": "2019-04-15", "close": 50.75, "volume": 808437.0}, {"date": "2019-04-16", "close": 51.42, "volume": 1150776.0}, {"date": "2019-04-17", "close": 50.58, "volume": 1740373.0}, {"date": "2019-04-18", "close": 50.94, "volume": 1753599.0}, {"date": "2019-04-22", "close": 50.89, "volume": 898655.0}, {"date": "2019-04-23", "close": 51.11, "volume": 1367176.0}, {"date": "2019-04-24", "close": 51.24, "volume": 1695966.0}, {"date": "2019-04-25", "close": 50.97, "volume": 1263070.0}, {"date": "2019-04-26", "close": 51.56, "volume": 1276617.0}, {"date": "2019-04-29", "close": 51.77, "volume": 2018259.0}, {"date": "2019-04-30", "close": 52.31, "volume": 2534550.0}, {"date": "2019-05-01", "close": 51.4, "volume": 2813292.0}, {"date": "2019-05-02", "close": 52.14, "volume": 3576782.0}, {"date": "2019-05-03", "close": 52.72, "volume": 1877973.0}, {"date": "2019-05-06", "close": 52.55, "volume": 1722068.0}, {"date": "2019-05-07", "close": 52.3, "volume": 2821627.0}, {"date": "2019-05-08", "close": 52.51, "volume": 2111966.0}, {"date": "2019-05-09", "close": 52.51, "volume": 1625914.0}, {"date": "2019-05-10", "close": 53.01, "volume": 2742531.0}, {"date": "2019-05-13", "close": 51.96, "volume": 1644747.0}, {"date": "2019-05-14", "close": 52.72, "volume": 2068544.0}, {"date": "2019-05-15", "close": 52.94, "volume": 1922698.0}, {"date": "2019-05-16", "close": 53.6, "volume": 2060559.0}, {"date": "2019-05-17", "close": 53.58, "volume": 2419033.0}, {"date": "2019-05-20", "close": 53.14, "volume": 1913676.0}, {"date": "2019-05-21", "close": 53.63, "volume": 2014488.0}, {"date": "2019-05-22", "close": 54.21, "volume": 2929272.0}, {"date": "2019-05-23", "close": 53.32, "volume": 2095645.0}, {"date": "2019-05-24", "close": 53.24, "volume": 2484157.0}, {"date": "2019-05-28", "close": 52.46, "volume": 6276540.0}, {"date": "2019-05-29", "close": 53.19, "volume": 2804768.0}, {"date": "2019-05-30", "close": 53.07, "volume": 1658396.0}, {"date": "2019-05-31", "close": 52.66, "volume": 2215984.0}, {"date": "2019-06-03", "close": 53.43, "volume": 2436086.0}, {"date": "2019-06-04", "close": 53.9, "volume": 2882682.0}, {"date": "2019-06-05", "close": 54.95, "volume": 2239241.0}, {"date": "2019-06-06", "close": 54.99, "volume": 1646539.0}, {"date": "2019-06-07", "close": 54.97, "volume": 1311708.0}, {"date": "2019-06-10", "close": 54.83, "volume": 1308050.0}, {"date": "2019-06-11", "close": 54.69, "volume": 1819707.0}, {"date": "2019-06-12", "close": 54.65, "volume": 1578351.0}, {"date": "2019-06-13", "close": 54.51, "volume": 1649490.0}, {"date": "2019-06-14", "close": 54.95, "volume": 1606242.0}, {"date": "2019-06-17", "close": 54.53, "volume": 1259512.0}, {"date": "2019-06-18", "close": 54.98, "volume": 2420040.0}, {"date": "2019-06-19", "close": 55.25, "volume": 1426058.0}, {"date": "2019-06-20", "close": 55.63, "volume": 2114367.0}, {"date": "2019-06-21", "close": 55.72, "volume": 4135324.0}, {"date": "2019-06-24", "close": 55.69, "volume": 2002462.0}, {"date": "2019-06-25", "close": 56.03, "volume": 2678894.0}, {"date": "2019-06-26", "close": 54.88, "volume": 2161547.0}, {"date": "2019-06-27", "close": 55.4, "volume": 2245521.0}, {"date": "2019-06-28", "close": 55.72, "volume": 3479943.0}, {"date": "2019-07-01", "close": 55.89, "volume": 2345952.0}, {"date": "2019-07-02", "close": 56.28, "volume": 1854281.0}, {"date": "2019-07-03", "close": 57.16, "volume": 1059850.0}, {"date": "2019-07-05", "close": 56.95, "volume": 1181716.0}, {"date": "2019-07-08", "close": 57.11, "volume": 1850252.0}, {"date": "2019-07-09", "close": 57.08, "volume": 1934265.0}, {"date": "2019-07-10", "close": 57.17, "volume": 1695132.0}, {"date": "2019-07-11", "close": 56.86, "volume": 1582768.0}, {"date": "2019-07-12", "close": 57.49, "volume": 1995648.0}, {"date": "2019-07-15", "close": 57.72, "volume": 1464757.0}, {"date": "2019-07-16", "close": 58.05, "volume": 2292718.0}, {"date": "2019-07-17", "close": 57.66, "volume": 1800930.0}, {"date": "2019-07-18", "close": 57.9, "volume": 1728370.0}, {"date": "2019-07-19", "close": 57.11, "volume": 1962110.0}, {"date": "2019-07-22", "close": 57.04, "volume": 1197827.0}, {"date": "2019-07-23", "close": 56.9, "volume": 1730158.0}, {"date": "2019-07-24", "close": 57.53, "volume": 1625422.0}, {"date": "2019-07-25", "close": 57.63, "volume": 1619307.0}, {"date": "2019-07-26", "close": 58.14, "volume": 1519093.0}, {"date": "2019-07-29", "close": 57.75, "volume": 1916924.0}, {"date": "2019-07-30", "close": 57.77, "volume": 1491058.0}, {"date": "2019-07-31", "close": 57.63, "volume": 2214308.0}, {"date": "2019-08-01", "close": 56.9, "volume": 3023159.0}, {"date": "2019-08-02", "close": 57.48, "volume": 3463858.0}, {"date": "2019-08-05", "close": 56.56, "volume": 2953606.0}, {"date": "2019-08-06", "close": 57.62, "volume": 2002032.0}, {"date": "2019-08-07", "close": 58.01, "volume": 1947668.0}, {"date": "2019-08-08", "close": 58.7, "volume": 2107834.0}, {"date": "2019-08-09", "close": 58.6, "volume": 1402244.0}, {"date": "2019-08-12", "close": 57.97, "volume": 1642847.0}, {"date": "2019-08-13", "close": 58.9, "volume": 1539511.0}, {"date": "2019-08-14", "close": 57.25, "volume": 2008082.0}, {"date": "2019-08-15", "close": 57.89, "volume": 1461266.0}, {"date": "2019-08-16", "close": 58.47, "volume": 1768862.0}, {"date": "2019-08-19", "close": 59.12, "volume": 1258391.0}, {"date": "2019-08-20", "close": 58.54, "volume": 1634617.0}, {"date": "2019-08-21", "close": 58.88, "volume": 1436926.0}, {"date": "2019-08-22", "close": 59.48, "volume": 1200590.0}, {"date": "2019-08-23", "close": 58.1, "volume": 1856634.0}, {"date": "2019-08-26", "close": 58.57, "volume": 1086833.0}, {"date": "2019-08-27", "close": 58.55, "volume": 1677038.0}, {"date": "2019-08-28", "close": 58.41, "volume": 1225805.0}, {"date": "2019-08-29", "close": 58.66, "volume": 2438418.0}, {"date": "2019-08-30", "close": 58.28, "volume": 1843820.0}, {"date": "2019-09-03", "close": 58.85, "volume": 1794108.0}, {"date": "2019-09-04", "close": 59.71, "volume": 1877048.0}, {"date": "2019-09-05", "close": 59.99, "volume": 2182228.0}, {"date": "2019-09-06", "close": 60.32, "volume": 1889839.0}, {"date": "2019-09-09", "close": 60.3, "volume": 1843257.0}, {"date": "2019-09-10", "close": 59.3, "volume": 2259320.0}, {"date": "2019-09-11", "close": 59.04, "volume": 1537876.0}, {"date": "2019-09-12", "close": 59.93, "volume": 1815779.0}, {"date": "2019-09-13", "close": 60.32, "volume": 1897332.0}, {"date": "2019-09-16", "close": 60.03, "volume": 877842.0}, {"date": "2019-09-17", "close": 60.73, "volume": 1547264.0}, {"date": "2019-09-18", "close": 60.82, "volume": 1413578.0}, {"date": "2019-09-19", "close": 60.64, "volume": 1285356.0}, {"date": "2019-09-20", "close": 60.44, "volume": 2383797.0}, {"date": "2019-09-23", "close": 60.19, "volume": 1667930.0}, {"date": "2019-09-24", "close": 60.55, "volume": 2291026.0}, {"date": "2019-09-25", "close": 60.35, "volume": 1793929.0}, {"date": "2019-09-26", "close": 60.61, "volume": 1489069.0}, {"date": "2019-09-27", "close": 60.45, "volume": 1464571.0}, {"date": "2019-09-30", "close": 60.61, "volume": 1698682.0}, {"date": "2019-10-01", "close": 59.45, "volume": 1418692.0}, {"date": "2019-10-02", "close": 58.07, "volume": 2071158.0}, {"date": "2019-10-03", "close": 58.21, "volume": 1667929.0}, {"date": "2019-10-04", "close": 59.51, "volume": 1283085.0}, {"date": "2019-10-07", "close": 58.94, "volume": 1342790.0}, {"date": "2019-10-08", "close": 57.82, "volume": 2360160.0}, {"date": "2019-10-09", "close": 58.08, "volume": 1395223.0}, {"date": "2019-10-10", "close": 58.36, "volume": 1388989.0}, {"date": "2019-10-11", "close": 58.64, "volume": 2026254.0}, {"date": "2019-10-14", "close": 59.17, "volume": 1571670.0}, {"date": "2019-10-15", "close": 59.49, "volume": 1586369.0}, {"date": "2019-10-16", "close": 58.9, "volume": 2286801.0}, {"date": "2019-10-17", "close": 58.63, "volume": 2607334.0}, {"date": "2019-10-18", "close": 59.0, "volume": 2292161.0}, {"date": "2019-10-21", "close": 59.76, "volume": 1252809.0}, {"date": "2019-10-22", "close": 57.5, "volume": 2929402.0}, {"date": "2019-10-23", "close": 57.87, "volume": 1820503.0}, {"date": "2019-10-24", "close": 57.49, "volume": 1426924.0}, {"date": "2019-10-25", "close": 56.8, "volume": 1770938.0}, {"date": "2019-10-28", "close": 56.46, "volume": 2409077.0}, {"date": "2019-10-29", "close": 56.81, "volume": 2289483.0}, {"date": "2019-10-30", "close": 56.94, "volume": 1663477.0}, {"date": "2019-10-31", "close": 57.08, "volume": 1654149.0}, {"date": "2019-11-01", "close": 57.52, "volume": 1475084.0}, {"date": "2019-11-04", "close": 57.53, "volume": 2546037.0}, {"date": "2019-11-05", "close": 60.39, "volume": 5432174.0}, {"date": "2019-11-06", "close": 61.08, "volume": 2757430.0}, {"date": "2019-11-07", "close": 61.0, "volume": 2051314.0}, {"date": "2019-11-08", "close": 61.09, "volume": 2338255.0}, {"date": "2019-11-11", "close": 61.35, "volume": 1714599.0}, {"date": "2019-11-12", "close": 61.65, "volume": 1781341.0}, {"date": "2019-11-13", "close": 61.49, "volume": 1438372.0}, {"date": "2019-11-14", "close": 61.62, "volume": 1205548.0}, {"date": "2019-11-15", "close": 62.0, "volume": 2519468.0}, {"date": "2019-11-18", "close": 62.03, "volume": 1478825.0}, {"date": "2019-11-19", "close": 62.15, "volume": 1848744.0}, {"date": "2019-11-20", "close": 61.9, "volume": 1624299.0}, {"date": "2019-11-21", "close": 61.63, "volume": 1390274.0}, {"date": "2019-11-22", "close": 61.59, "volume": 1307369.0}, {"date": "2019-11-25", "close": 61.85, "volume": 1315274.0}, {"date": "2019-11-26", "close": 62.59, "volume": 4414160.0}, {"date": "2019-11-27", "close": 62.52, "volume": 1584172.0}, {"date": "2019-11-29", "close": 61.86, "volume": 903938.0}, {"date": "2019-12-02", "close": 61.45, "volume": 1489717.0}, {"date": "2019-12-03", "close": 60.3, "volume": 2134338.0}, {"date": "2019-12-04", "close": 60.8, "volume": 1377180.0}, {"date": "2019-12-05", "close": 60.52, "volume": 1603918.0}, {"date": "2019-12-06", "close": 60.84, "volume": 1758601.0}, {"date": "2019-12-09", "close": 61.04, "volume": 1610552.0}, {"date": "2019-12-10", "close": 61.17, "volume": 1365490.0}, {"date": "2019-12-11", "close": 60.92, "volume": 1642807.0}, {"date": "2019-12-12", "close": 61.28, "volume": 1485482.0}, {"date": "2019-12-13", "close": 61.07, "volume": 1234773.0}, {"date": "2019-12-16", "close": 61.06, "volume": 1745008.0}, {"date": "2019-12-17", "close": 60.89, "volume": 2260226.0}, {"date": "2019-12-18", "close": 60.91, "volume": 1926705.0}, {"date": "2019-12-19", "close": 60.78, "volume": 1724940.0}, {"date": "2019-12-20", "close": 60.91, "volume": 2973625.0}, {"date": "2019-12-23", "close": 60.1, "volume": 1421072.0}, {"date": "2019-12-24", "close": 60.06, "volume": 495322.0}, {"date": "2019-12-26", "close": 60.27, "volume": 1254204.0}, {"date": "2019-12-27", "close": 60.56, "volume": 965532.0}, {"date": "2019-12-30", "close": 60.69, "volume": 771320.0}, {"date": "2019-12-31", "close": 60.77, "volume": 1106172.0}, {"date": "2020-01-02", "close": 60.95, "volume": 1611958.0}, {"date": "2020-01-03", "close": 60.64, "volume": 1326846.0}, {"date": "2020-01-06", "close": 60.48, "volume": 2050425.0}, {"date": "2020-01-07", "close": 59.94, "volume": 1430164.0}, {"date": "2020-01-08", "close": 60.26, "volume": 1656128.0}, {"date": "2020-01-09", "close": 60.62, "volume": 1774875.0}, {"date": "2020-01-10", "close": 59.76, "volume": 2479891.0}, {"date": "2020-01-13", "close": 59.5, "volume": 2715459.0}, {"date": "2020-01-14", "close": 59.76, "volume": 2348559.0}, {"date": "2020-01-15", "close": 59.6, "volume": 1639806.0}, {"date": "2020-01-16", "close": 60.27, "volume": 2772469.0}, {"date": "2020-01-17", "close": 61.22, "volume": 2080528.0}, {"date": "2020-01-21", "close": 60.49, "volume": 1460037.0}, {"date": "2020-01-22", "close": 59.9, "volume": 2218537.0}, {"date": "2020-01-23", "close": 58.81, "volume": 2668411.0}, {"date": "2020-01-24", "close": 58.98, "volume": 2077766.0}, {"date": "2020-01-27", "close": 58.09, "volume": 2261704.0}, {"date": "2020-01-28", "close": 58.68, "volume": 2653753.0}, {"date": "2020-01-29", "close": 58.52, "volume": 1585824.0}, {"date": "2020-01-30", "close": 59.52, "volume": 2759486.0}, {"date": "2020-01-31", "close": 59.28, "volume": 2946621.0}, {"date": "2020-02-03", "close": 60.14, "volume": 2855478.0}, {"date": "2020-02-04", "close": 57.72, "volume": 4980001.0}, {"date": "2020-02-05", "close": 59.41, "volume": 2841242.0}, {"date": "2020-02-06", "close": 59.62, "volume": 2142574.0}, {"date": "2020-02-07", "close": 59.81, "volume": 2156365.0}, {"date": "2020-02-10", "close": 59.0, "volume": 2967479.0}, {"date": "2020-02-11", "close": 59.48, "volume": 1750107.0}, {"date": "2020-02-12", "close": 58.9, "volume": 1927181.0}, {"date": "2020-02-13", "close": 59.24, "volume": 1457409.0}, {"date": "2020-02-14", "close": 59.1, "volume": 2059785.0}, {"date": "2020-02-18", "close": 58.53, "volume": 2071222.0}, {"date": "2020-02-19", "close": 58.09, "volume": 1587600.0}, {"date": "2020-02-20", "close": 58.08, "volume": 2048856.0}, {"date": "2020-02-21", "close": 58.05, "volume": 2380306.0}, {"date": "2020-02-24", "close": 56.59, "volume": 1988439.0}, {"date": "2020-02-25", "close": 55.27, "volume": 2534416.0}, {"date": "2020-02-26", "close": 54.45, "volume": 2869819.0}, {"date": "2020-02-27", "close": 51.96, "volume": 3371102.0}, {"date": "2020-02-28", "close": 49.95, "volume": 4905133.0}, {"date": "2020-03-02", "close": 53.12, "volume": 3819811.0}, {"date": "2020-03-03", "close": 51.58, "volume": 3937832.0}, {"date": "2020-03-04", "close": 53.9, "volume": 2835564.0}, {"date": "2020-03-05", "close": 51.7, "volume": 2488502.0}, {"date": "2020-03-06", "close": 50.96, "volume": 2803917.0}, {"date": "2020-03-09", "close": 46.62, "volume": 2911465.0}, {"date": "2020-03-10", "close": 48.3, "volume": 2534244.0}, {"date": "2020-03-11", "close": 45.13, "volume": 3443575.0}, {"date": "2020-03-12", "close": 40.18, "volume": 3921206.0}, {"date": "2020-03-13", "close": 42.52, "volume": 4190845.0}, {"date": "2020-03-16", "close": 33.5, "volume": 6291722.0}, {"date": "2020-03-17", "close": 33.31, "volume": 7305497.0}, {"date": "2020-03-18", "close": 26.25, "volume": 8206136.0}, {"date": "2020-03-19", "close": 33.52, "volume": 7880291.0}, {"date": "2020-03-20", "close": 31.27, "volume": 6196120.0}, {"date": "2020-03-23", "close": 30.71, "volume": 4187594.0}, {"date": "2020-03-24", "close": 34.63, "volume": 4384906.0}, {"date": "2020-03-25", "close": 33.21, "volume": 5511079.0}, {"date": "2020-03-26", "close": 34.94, "volume": 5249092.0}, {"date": "2020-03-27", "close": 35.13, "volume": 4686512.0}, {"date": "2020-03-30", "close": 35.84, "volume": 3366574.0}, {"date": "2020-03-31", "close": 35.24, "volume": 3949660.0}, {"date": "2020-04-01", "close": 33.46, "volume": 4283900.0}, {"date": "2020-04-02", "close": 33.27, "volume": 4423699.0}, {"date": "2020-04-03", "close": 32.15, "volume": 3300695.0}, {"date": "2020-04-06", "close": 33.95, "volume": 4111890.0}, {"date": "2020-04-07", "close": 36.92, "volume": 6481579.0}, {"date": "2020-04-08", "close": 38.7, "volume": 4295423.0}, {"date": "2020-04-09", "close": 41.88, "volume": 4670727.0}, {"date": "2020-04-13", "close": 40.93, "volume": 3109873.0}, {"date": "2020-04-14", "close": 41.23, "volume": 3887771.0}, {"date": "2020-04-15", "close": 38.73, "volume": 3217939.0}, {"date": "2020-04-16", "close": 37.42, "volume": 4115682.0}, {"date": "2020-04-17", "close": 40.01, "volume": 3062702.0}, {"date": "2020-04-20", "close": 38.64, "volume": 1756346.0}, {"date": "2020-04-21", "close": 36.76, "volume": 2709189.0}, {"date": "2020-04-22", "close": 35.68, "volume": 3066175.0}, {"date": "2020-04-23", "close": 35.93, "volume": 2370769.0}, {"date": "2020-04-24", "close": 36.04, "volume": 2819402.0}, {"date": "2020-04-27", "close": 38.03, "volume": 2666592.0}, {"date": "2020-04-28", "close": 39.34, "volume": 4165488.0}, {"date": "2020-04-29", "close": 41.15, "volume": 3658285.0}, {"date": "2020-04-30", "close": 37.99, "volume": 4924550.0}, {"date": "2020-05-01", "close": 35.69, "volume": 2820812.0}, {"date": "2020-05-04", "close": 35.39, "volume": 3513932.0}, {"date": "2020-05-05", "close": 35.16, "volume": 3239615.0}, {"date": "2020-05-06", "close": 33.53, "volume": 2335624.0}, {"date": "2020-05-07", "close": 34.91, "volume": 2627957.0}, {"date": "2020-05-08", "close": 36.35, "volume": 2099921.0}, {"date": "2020-05-11", "close": 34.93, "volume": 2879818.0}, {"date": "2020-05-12", "close": 34.15, "volume": 2899450.0}, {"date": "2020-05-13", "close": 32.07, "volume": 3783576.0}, {"date": "2020-05-14", "close": 33.3, "volume": 3599216.0}, {"date": "2020-05-15", "close": 33.25, "volume": 4531734.0}, {"date": "2020-05-18", "close": 35.25, "volume": 3159453.0}, {"date": "2020-05-19", "close": 34.34, "volume": 2041353.0}, {"date": "2020-05-20", "close": 35.01, "volume": 2303260.0}, {"date": "2020-05-21", "close": 37.11, "volume": 4453677.0}, {"date": "2020-05-22", "close": 36.99, "volume": 3959700.0}, {"date": "2020-05-26", "close": 38.61, "volume": 3079789.0}, {"date": "2020-05-27", "close": 39.27, "volume": 2863553.0}, {"date": "2020-05-28", "close": 39.23, "volume": 3161396.0}, {"date": "2020-05-29", "close": 38.29, "volume": 7541507.0}, {"date": "2020-06-01", "close": 38.87, "volume": 3344182.0}, {"date": "2020-06-02", "close": 40.41, "volume": 3237196.0}, {"date": "2020-06-03", "close": 42.08, "volume": 5740775.0}, {"date": "2020-06-04", "close": 44.28, "volume": 3732796.0}, {"date": "2020-06-05", "close": 46.67, "volume": 4167874.0}, {"date": "2020-06-08", "close": 46.64, "volume": 3751597.0}, {"date": "2020-06-09", "close": 44.98, "volume": 2381119.0}, {"date": "2020-06-10", "close": 42.9, "volume": 3515552.0}, {"date": "2020-06-11", "close": 39.09, "volume": 3097047.0}, {"date": "2020-06-12", "close": 40.03, "volume": 2229516.0}, {"date": "2020-06-15", "close": 40.86, "volume": 2724128.0}, {"date": "2020-06-16", "close": 41.49, "volume": 2636243.0}, {"date": "2020-06-17", "close": 41.07, "volume": 2271635.0}, {"date": "2020-06-18", "close": 41.21, "volume": 2004349.0}, {"date": "2020-06-19", "close": 39.98, "volume": 9018130.0}, {"date": "2020-06-22", "close": 39.13, "volume": 3470062.0}, {"date": "2020-06-23", "close": 39.51, "volume": 2120856.0}, {"date": "2020-06-24", "close": 37.86, "volume": 2195357.0}, {"date": "2020-06-25", "close": 38.36, "volume": 2370008.0}, {"date": "2020-06-26", "close": 37.44, "volume": 3414560.0}, {"date": "2020-06-29", "close": 38.33, "volume": 1919939.0}, {"date": "2020-06-30", "close": 38.55, "volume": 2473307.0}, {"date": "2020-07-01", "close": 37.7, "volume": 1970410.0}, {"date": "2020-07-02", "close": 37.5, "volume": 2049379.0}, {"date": "2020-07-06", "close": 38.3, "volume": 1456534.0}, {"date": "2020-07-07", "close": 37.18, "volume": 2379445.0}, {"date": "2020-07-08", "close": 37.65, "volume": 1672642.0}, {"date": "2020-07-09", "close": 35.81, "volume": 1702523.0}, {"date": "2020-07-10", "close": 37.41, "volume": 1931959.0}, {"date": "2020-07-13", "close": 37.6, "volume": 2265735.0}, {"date": "2020-07-14", "close": 38.74, "volume": 1926637.0}, {"date": "2020-07-15", "close": 40.41, "volume": 2732434.0}, {"date": "2020-07-16", "close": 42.31, "volume": 3260513.0}, {"date": "2020-07-17", "close": 41.95, "volume": 2265506.0}, {"date": "2020-07-20", "close": 41.09, "volume": 1810524.0}, {"date": "2020-07-21", "close": 41.64, "volume": 1485076.0}, {"date": "2020-07-22", "close": 42.12, "volume": 1396019.0}, {"date": "2020-07-23", "close": 42.4, "volume": 1913903.0}, {"date": "2020-07-24", "close": 41.48, "volume": 1888701.0}, {"date": "2020-07-27", "close": 40.84, "volume": 1770576.0}, {"date": "2020-07-28", "close": 40.45, "volume": 1479862.0}, {"date": "2020-07-29", "close": 41.44, "volume": 1539555.0}, {"date": "2020-07-30", "close": 40.5, "volume": 1574352.0}, {"date": "2020-07-31", "close": 42.32, "volume": 4124624.0}, {"date": "2020-08-03", "close": 42.0, "volume": 3207195.0}, {"date": "2020-08-04", "close": 40.57, "volume": 2641586.0}, {"date": "2020-08-05", "close": 42.03, "volume": 2177474.0}, {"date": "2020-08-06", "close": 41.58, "volume": 1775112.0}, {"date": "2020-08-07", "close": 42.8, "volume": 1345087.0}, {"date": "2020-08-10", "close": 43.66, "volume": 1610905.0}, {"date": "2020-08-11", "close": 43.82, "volume": 2696646.0}, {"date": "2020-08-12", "close": 42.8, "volume": 2364319.0}, {"date": "2020-08-13", "close": 42.46, "volume": 2797141.0}, {"date": "2020-08-14", "close": 42.81, "volume": 2060269.0}, {"date": "2020-08-17", "close": 41.83, "volume": 1551234.0}, {"date": "2020-08-18", "close": 41.28, "volume": 1082532.0}, {"date": "2020-08-19", "close": 40.79, "volume": 1214863.0}, {"date": "2020-08-20", "close": 40.29, "volume": 1538819.0}, {"date": "2020-08-21", "close": 39.85, "volume": 1418465.0}, {"date": "2020-08-24", "close": 41.35, "volume": 3080556.0}, {"date": "2020-08-25", "close": 41.52, "volume": 2706836.0}, {"date": "2020-08-26", "close": 40.46, "volume": 1762862.0}, {"date": "2020-08-27", "close": 41.49, "volume": 2170838.0}, {"date": "2020-08-28", "close": 41.51, "volume": 1645188.0}, {"date": "2020-08-31", "close": 40.45, "volume": 2092768.0}, {"date": "2020-09-01", "close": 41.04, "volume": 1759684.0}, {"date": "2020-09-02", "close": 41.56, "volume": 2023762.0}, {"date": "2020-09-03", "close": 41.03, "volume": 1748405.0}, {"date": "2020-09-04", "close": 40.94, "volume": 1473283.0}, {"date": "2020-09-08", "close": 39.55, "volume": 2144110.0}, {"date": "2020-09-09", "close": 39.48, "volume": 3001804.0}, {"date": "2020-09-10", "close": 38.9, "volume": 2586485.0}, {"date": "2020-09-11", "close": 38.64, "volume": 1718560.0}, {"date": "2020-09-14", "close": 38.89, "volume": 1853165.0}, {"date": "2020-09-15", "close": 37.48, "volume": 3239737.0}, {"date": "2020-09-16", "close": 38.14, "volume": 3382560.0}, {"date": "2020-09-17", "close": 37.65, "volume": 3415200.0}, {"date": "2020-09-18", "close": 37.25, "volume": 3399605.0}, {"date": "2020-09-21", "close": 36.24, "volume": 2355645.0}, {"date": "2020-09-22", "close": 35.84, "volume": 3977872.0}, {"date": "2020-09-23", "close": 35.29, "volume": 3339783.0}, {"date": "2020-09-24", "close": 35.41, "volume": 2614052.0}, {"date": "2020-09-25", "close": 35.8, "volume": 1687319.0}, {"date": "2020-09-28", "close": 36.88, "volume": 1928186.0}, {"date": "2020-09-29", "close": 36.53, "volume": 1872498.0}, {"date": "2020-09-30", "close": 36.86, "volume": 2773456.0}, {"date": "2020-10-01", "close": 36.77, "volume": 1675115.0}, {"date": "2020-10-02", "close": 37.56, "volume": 2300092.0}, {"date": "2020-10-05", "close": 39.23, "volume": 3406170.0}, {"date": "2020-10-06", "close": 37.91, "volume": 2566572.0}, {"date": "2020-10-07", "close": 37.95, "volume": 2534170.0}, {"date": "2020-10-08", "close": 39.33, "volume": 2886655.0}, {"date": "2020-10-09", "close": 38.61, "volume": 3215497.0}, {"date": "2020-10-12", "close": 39.04, "volume": 1407120.0}, {"date": "2020-10-13", "close": 37.74, "volume": 1608324.0}, {"date": "2020-10-14", "close": 37.42, "volume": 1318157.0}, {"date": "2020-10-15", "close": 37.83, "volume": 1439978.0}, {"date": "2020-10-16", "close": 37.7, "volume": 1541933.0}, {"date": "2020-10-19", "close": 37.19, "volume": 1616785.0}, {"date": "2020-10-20", "close": 38.39, "volume": 2292113.0}, {"date": "2020-10-21", "close": 40.4, "volume": 4293520.0}, {"date": "2020-10-22", "close": 39.97, "volume": 4095313.0}, {"date": "2020-10-23", "close": 40.61, "volume": 1447725.0}, {"date": "2020-10-26", "close": 39.0, "volume": 2856401.0}, {"date": "2020-10-27", "close": 37.56, "volume": 2552653.0}, {"date": "2020-10-28", "close": 37.35, "volume": 3011942.0}, {"date": "2020-10-29", "close": 38.69, "volume": 2974029.0}, {"date": "2020-10-30", "close": 38.52, "volume": 3732590.0}, {"date": "2020-11-02", "close": 39.34, "volume": 2606619.0}, {"date": "2020-11-03", "close": 39.52, "volume": 2640869.0}, {"date": "2020-11-04", "close": 38.21, "volume": 2923117.0}, {"date": "2020-11-05", "close": 39.94, "volume": 2884417.0}, {"date": "2020-11-06", "close": 39.4, "volume": 2677241.0}, {"date": "2020-11-09", "close": 44.87, "volume": 4445444.0}, {"date": "2020-11-10", "close": 45.82, "volume": 2400361.0}, {"date": "2020-11-11", "close": 45.21, "volume": 1386822.0}, {"date": "2020-11-12", "close": 44.73, "volume": 1678631.0}, {"date": "2020-11-13", "close": 45.21, "volume": 1891375.0}, {"date": "2020-11-16", "close": 46.34, "volume": 1903126.0}, {"date": "2020-11-17", "close": 46.43, "volume": 1482068.0}, {"date": "2020-11-18", "close": 45.88, "volume": 1273089.0}, {"date": "2020-11-19", "close": 46.24, "volume": 2027555.0}, {"date": "2020-11-20", "close": 45.77, "volume": 1454893.0}, {"date": "2020-11-23", "close": 46.34, "volume": 1346977.0}, {"date": "2020-11-24", "close": 47.53, "volume": 2224491.0}, {"date": "2020-11-25", "close": 46.58, "volume": 2284954.0}, {"date": "2020-11-27", "close": 45.83, "volume": 1137762.0}, {"date": "2020-11-30", "close": 44.2, "volume": 7693669.0}, {"date": "2020-12-01", "close": 45.43, "volume": 2851289.0}, {"date": "2020-12-02", "close": 45.46, "volume": 2656762.0}, {"date": "2020-12-03", "close": 45.84, "volume": 1484960.0}, {"date": "2020-12-04", "close": 46.49, "volume": 2747481.0}, {"date": "2020-12-07", "close": 45.54, "volume": 1496429.0}, {"date": "2020-12-08", "close": 46.2, "volume": 1909130.0}, {"date": "2020-12-09", "close": 47.57, "volume": 3916984.0}, {"date": "2020-12-10", "close": 47.4, "volume": 1850040.0}, {"date": "2020-12-11", "close": 46.24, "volume": 1331088.0}, {"date": "2020-12-14", "close": 45.54, "volume": 1648951.0}, {"date": "2020-12-15", "close": 45.75, "volume": 3174874.0}, {"date": "2020-12-16", "close": 46.29, "volume": 2523545.0}, {"date": "2020-12-17", "close": 46.78, "volume": 2206457.0}, {"date": "2020-12-18", "close": 47.65, "volume": 6120225.0}, {"date": "2020-12-21", "close": 47.5, "volume": 3493212.0}, {"date": "2020-12-22", "close": 47.64, "volume": 2475876.0}, {"date": "2020-12-23", "close": 48.27, "volume": 1563015.0}, {"date": "2020-12-24", "close": 48.41, "volume": 490743.0}, {"date": "2020-12-28", "close": 48.2, "volume": 1866682.0}, {"date": "2020-12-29", "close": 47.53, "volume": 1748705.0}, {"date": "2020-12-30", "close": 47.94, "volume": 1345499.0}, {"date": "2020-12-31", "close": 48.98, "volume": 1775787.0}, {"date": "2021-01-04", "close": 48.29, "volume": 2963883.0}, {"date": "2021-01-05", "close": 47.97, "volume": 2612540.0}, {"date": "2021-01-06", "close": 50.86, "volume": 2535340.0}, {"date": "2021-01-07", "close": 50.4, "volume": 2556306.0}, {"date": "2021-01-08", "close": 49.89, "volume": 2032143.0}, {"date": "2021-01-11", "close": 50.25, "volume": 1804885.0}, {"date": "2021-01-12", "close": 51.86, "volume": 2872685.0}, {"date": "2021-01-13", "close": 51.9, "volume": 2381466.0}, {"date": "2021-01-14", "close": 52.37, "volume": 1669212.0}, {"date": "2021-01-15", "close": 51.67, "volume": 1804640.0}, {"date": "2021-01-19", "close": 52.66, "volume": 1897702.0}, {"date": "2021-01-20", "close": 52.49, "volume": 1478418.0}, {"date": "2021-01-21", "close": 51.02, "volume": 2624398.0}, {"date": "2021-01-22", "close": 50.37, "volume": 1831559.0}, {"date": "2021-01-25", "close": 50.7, "volume": 1582822.0}, {"date": "2021-01-26", "close": 49.91, "volume": 1117473.0}, {"date": "2021-01-27", "close": 48.01, "volume": 1753740.0}, {"date": "2021-01-28", "close": 48.99, "volume": 1356001.0}, {"date": "2021-01-29", "close": 48.02, "volume": 1572506.0}, {"date": "2021-02-01", "close": 48.34, "volume": 1380828.0}, {"date": "2021-02-02", "close": 49.27, "volume": 2066911.0}, {"date": "2021-02-03", "close": 49.43, "volume": 1527020.0}, {"date": "2021-02-04", "close": 50.94, "volume": 2600128.0}, {"date": "2021-02-05", "close": 50.44, "volume": 2965277.0}, {"date": "2021-02-08", "close": 50.31, "volume": 1868653.0}, {"date": "2021-02-09", "close": 50.24, "volume": 1909172.0}, {"date": "2021-02-10", "close": 50.55, "volume": 1535883.0}, {"date": "2021-02-11", "close": 50.36, "volume": 1414246.0}, {"date": "2021-02-12", "close": 49.61, "volume": 2104013.0}, {"date": "2021-02-16", "close": 48.8, "volume": 2707604.0}, {"date": "2021-02-17", "close": 50.1, "volume": 3747058.0}, {"date": "2021-02-18", "close": 49.42, "volume": 1943880.0}, {"date": "2021-02-19", "close": 49.86, "volume": 2333728.0}, {"date": "2021-02-22", "close": 51.03, "volume": 1626523.0}, {"date": "2021-02-23", "close": 51.87, "volume": 2731792.0}, {"date": "2021-02-24", "close": 53.15, "volume": 2515871.0}, {"date": "2021-02-25", "close": 51.89, "volume": 2278083.0}, {"date": "2021-02-26", "close": 50.69, "volume": 2611086.0}, {"date": "2021-03-01", "close": 51.96, "volume": 1829607.0}, {"date": "2021-03-02", "close": 51.6, "volume": 1885323.0}, {"date": "2021-03-03", "close": 52.42, "volume": 2205518.0}, {"date": "2021-03-04", "close": 52.05, "volume": 2270497.0}, {"date": "2021-03-05", "close": 53.62, "volume": 2234479.0}, {"date": "2021-03-08", "close": 54.79, "volume": 2475002.0}, {"date": "2021-03-09", "close": 54.41, "volume": 2615706.0}, {"date": "2021-03-10", "close": 54.71, "volume": 1483459.0}, {"date": "2021-03-11", "close": 54.41, "volume": 1613488.0}, {"date": "2021-03-12", "close": 55.45, "volume": 1557204.0}, {"date": "2021-03-15", "close": 57.5, "volume": 3641003.0}, {"date": "2021-03-16", "close": 56.7, "volume": 2794955.0}, {"date": "2021-03-17", "close": 57.41, "volume": 2256957.0}, {"date": "2021-03-18", "close": 68.15, "volume": 23993270.0}, {"date": "2021-03-19", "close": 67.68, "volume": 16201350.0}, {"date": "2021-03-22", "close": 67.29, "volume": 4737266.0}, {"date": "2021-03-23", "close": 67.3, "volume": 5909662.0}, {"date": "2021-03-24", "close": 67.05, "volume": 5992467.0}, {"date": "2021-03-25", "close": 69.17, "volume": 4123026.0}, {"date": "2021-03-26", "close": 67.7, "volume": 3946079.0}, {"date": "2021-03-29", "close": 65.96, "volume": 5991973.0}, {"date": "2021-03-30", "close": 67.71, "volume": 6558772.0}, {"date": "2021-03-31", "close": 66.79, "volume": 3539836.0}, {"date": "2021-04-01", "close": 68.28, "volume": 3143514.0}, {"date": "2021-04-05", "close": 68.3, "volume": 2494133.0}, {"date": "2021-04-06", "close": 67.8, "volume": 2254337.0}, {"date": "2021-04-07", "close": 68.15, "volume": 1691906.0}, {"date": "2021-04-08", "close": 66.56, "volume": 3425559.0}, {"date": "2021-04-09", "close": 66.79, "volume": 2390822.0}, {"date": "2021-04-12", "close": 66.52, "volume": 1652823.0}, {"date": "2021-04-13", "close": 66.61, "volume": 2219837.0}, {"date": "2021-04-14", "close": 66.11, "volume": 2682698.0}, {"date": "2021-04-15", "close": 66.89, "volume": 2346550.0}, {"date": "2021-04-16", "close": 66.25, "volume": 2251265.0}, {"date": "2021-04-19", "close": 66.73, "volume": 2262934.0}, {"date": "2021-04-20", "close": 65.73, "volume": 2574149.0}, {"date": "2021-04-21", "close": 67.45, "volume": 1571466.0}, {"date": "2021-04-22", "close": 66.66, "volume": 6728054.0}, {"date": "2021-04-23", "close": 68.33, "volume": 3660322.0}, {"date": "2021-04-26", "close": 68.69, "volume": 3665569.0}, {"date": "2021-04-27", "close": 69.5, "volume": 5660884.0}, {"date": "2021-04-28", "close": 67.6, "volume": 7324674.0}, {"date": "2021-04-29", "close": 66.65, "volume": 4174860.0}, {"date": "2021-04-30", "close": 65.96, "volume": 4108642.0}, {"date": "2021-05-03", "close": 66.05, "volume": 2230551.0}, {"date": "2021-05-04", "close": 66.81, "volume": 2277681.0}, {"date": "2021-05-05", "close": 66.7, "volume": 2105369.0}, {"date": "2021-05-06", "close": 66.89, "volume": 2251958.0}, {"date": "2021-05-07", "close": 66.65, "volume": 3313871.0}, {"date": "2021-05-10", "close": 65.89, "volume": 1980887.0}, {"date": "2021-05-11", "close": 63.99, "volume": 3331018.0}, {"date": "2021-05-12", "close": 63.38, "volume": 2137898.0}, {"date": "2021-05-13", "close": 64.82, "volume": 2364056.0}, {"date": "2021-05-14", "close": 66.07, "volume": 1678511.0}, {"date": "2021-05-17", "close": 66.15, "volume": 3362009.0}, {"date": "2021-05-18", "close": 65.43, "volume": 2924427.0}, {"date": "2021-05-19", "close": 65.93, "volume": 2516565.0}, {"date": "2021-05-20", "close": 65.68, "volume": 1698995.0}, {"date": "2021-05-21", "close": 65.41, "volume": 3061295.0}, {"date": "2021-05-24", "close": 65.24, "volume": 2976061.0}, {"date": "2021-05-25", "close": 64.58, "volume": 3003182.0}, {"date": "2021-05-26", "close": 64.94, "volume": 1940640.0}, {"date": "2021-05-27", "close": 65.76, "volume": 3836773.0}, {"date": "2021-05-28", "close": 65.35, "volume": 2377227.0}, {"date": "2021-06-01", "close": 65.49, "volume": 1604575.0}, {"date": "2021-06-02", "close": 65.51, "volume": 1168713.0}, {"date": "2021-06-03", "close": 65.62, "volume": 1010978.0}, {"date": "2021-06-04", "close": 65.79, "volume": 1555468.0}, {"date": "2021-06-07", "close": 65.17, "volume": 1221942.0}, {"date": "2021-06-08", "close": 65.89, "volume": 1846747.0}, {"date": "2021-06-09", "close": 66.0, "volume": 2658440.0}, {"date": "2021-06-10", "close": 64.88, "volume": 1712718.0}, {"date": "2021-06-11", "close": 65.12, "volume": 1207589.0}, {"date": "2021-06-14", "close": 64.71, "volume": 1641606.0}, {"date": "2021-06-15", "close": 64.77, "volume": 1655129.0}, {"date": "2021-06-16", "close": 64.6, "volume": 1440021.0}, {"date": "2021-06-17", "close": 62.86, "volume": 2505709.0}, {"date": "2021-06-18", "close": 60.85, "volume": 3300425.0}, {"date": "2021-06-21", "close": 62.15, "volume": 2513789.0}, {"date": "2021-06-22", "close": 61.87, "volume": 2179961.0}, {"date": "2021-06-23", "close": 61.82, "volume": 1834612.0}, {"date": "2021-06-24", "close": 62.21, "volume": 1208301.0}, {"date": "2021-06-25", "close": 63.42, "volume": 1573756.0}, {"date": "2021-06-28", "close": 62.24, "volume": 2697850.0}, {"date": "2021-06-29", "close": 62.08, "volume": 2460631.0}, {"date": "2021-06-30", "close": 61.97, "volume": 2085796.0}, {"date": "2021-07-01", "close": 62.69, "volume": 991566.0}, {"date": "2021-07-02", "close": 62.16, "volume": 1468976.0}, {"date": "2021-07-06", "close": 61.23, "volume": 1402349.0}, {"date": "2021-07-07", "close": 61.86, "volume": 1280662.0}, {"date": "2021-07-08", "close": 60.09, "volume": 2465568.0}, {"date": "2021-07-09", "close": 61.58, "volume": 1353910.0}, {"date": "2021-07-12", "close": 63.31, "volume": 2210490.0}, {"date": "2021-07-13", "close": 62.6, "volume": 1542081.0}, {"date": "2021-07-14", "close": 62.77, "volume": 1109821.0}, {"date": "2021-07-15", "close": 63.27, "volume": 1369051.0}, {"date": "2021-07-16", "close": 63.32, "volume": 1263820.0}, {"date": "2021-07-19", "close": 61.38, "volume": 1595693.0}, {"date": "2021-07-20", "close": 62.33, "volume": 1616232.0}, {"date": "2021-07-21", "close": 62.61, "volume": 1050987.0}, {"date": "2021-07-22", "close": 61.58, "volume": 1565893.0}, {"date": "2021-07-23", "close": 61.4, "volume": 1395121.0}, {"date": "2021-07-26", "close": 61.93, "volume": 1318373.0}, {"date": "2021-07-27", "close": 61.9, "volume": 1017979.0}, {"date": "2021-07-28", "close": 60.86, "volume": 1478757.0}, {"date": "2021-07-29", "close": 63.21, "volume": 2534130.0}, {"date": "2021-07-30", "close": 63.62, "volume": 2265239.0}, {"date": "2021-08-02", "close": 64.42, "volume": 1660364.0}, {"date": "2021-08-03", "close": 65.21, "volume": 1479072.0}, {"date": "2021-08-04", "close": 64.49, "volume": 1671062.0}, {"date": "2021-08-05", "close": 65.41, "volume": 1385539.0}, {"date": "2021-08-06", "close": 66.4, "volume": 1201000.0}, {"date": "2021-08-09", "close": 66.73, "volume": 1456602.0}, {"date": "2021-08-10", "close": 66.84, "volume": 1962404.0}, {"date": "2021-08-11", "close": 67.53, "volume": 1428855.0}, {"date": "2021-08-12", "close": 67.99, "volume": 2275245.0}, {"date": "2021-08-13", "close": 68.04, "volume": 1096284.0}, {"date": "2021-08-16", "close": 67.78, "volume": 1500938.0}, {"date": "2021-08-17", "close": 67.5, "volume": 1167049.0}, {"date": "2021-08-18", "close": 66.71, "volume": 2716546.0}, {"date": "2021-08-19", "close": 65.93, "volume": 1604496.0}, {"date": "2021-08-20", "close": 66.24, "volume": 2943929.0}, {"date": "2021-08-23", "close": 66.86, "volume": 1346312.0}, {"date": "2021-08-24", "close": 67.18, "volume": 996852.0}, {"date": "2021-08-25", "close": 67.86, "volume": 893178.0}, {"date": "2021-08-26", "close": 67.27, "volume": 1224853.0}, {"date": "2021-08-27", "close": 68.18, "volume": 1376996.0}, {"date": "2021-08-30", "close": 67.01, "volume": 1035415.0}, {"date": "2021-08-31", "close": 67.22, "volume": 1813797.0}, {"date": "2021-09-01", "close": 67.82, "volume": 3617389.0}, {"date": "2021-09-02", "close": 68.47, "volume": 1846119.0}, {"date": "2021-09-03", "close": 68.09, "volume": 2183728.0}, {"date": "2021-09-07", "close": 67.56, "volume": 1356812.0}, {"date": "2021-09-08", "close": 68.59, "volume": 2185832.0}, {"date": "2021-09-09", "close": 68.62, "volume": 4067748.0}, {"date": "2021-09-10", "close": 68.94, "volume": 1854189.0}, {"date": "2021-09-13", "close": 70.32, "volume": 2048845.0}, {"date": "2021-09-14", "close": 70.12, "volume": 2878900.0}, {"date": "2021-09-15", "close": 70.42, "volume": 2650694.0}, {"date": "2021-09-16", "close": 70.55, "volume": 2033366.0}, {"date": "2021-09-17", "close": 69.56, "volume": 6444506.0}, {"date": "2021-09-20", "close": 68.49, "volume": 2681797.0}, {"date": "2021-09-21", "close": 67.82, "volume": 1613842.0}, {"date": "2021-09-22", "close": 68.93, "volume": 2086531.0}, {"date": "2021-09-23", "close": 69.38, "volume": 2181768.0}, {"date": "2021-09-24", "close": 69.4, "volume": 1863080.0}, {"date": "2021-09-27", "close": 70.88, "volume": 1833057.0}, {"date": "2021-09-28", "close": 70.74, "volume": 2398010.0}, {"date": "2021-09-29", "close": 71.68, "volume": 2077303.0}, {"date": "2021-09-30", "close": 70.25, "volume": 2501595.0}, {"date": "2021-10-01", "close": 71.01, "volume": 1511205.0}, {"date": "2021-10-04", "close": 70.17, "volume": 1477861.0}, {"date": "2021-10-05", "close": 71.72, "volume": 1828887.0}, {"date": "2021-10-06", "close": 72.43, "volume": 1802376.0}, {"date": "2021-10-07", "close": 72.42, "volume": 2125647.0}, {"date": "2021-10-08", "close": 73.01, "volume": 2190507.0}, {"date": "2021-10-11", "close": 72.61, "volume": 1216772.0}, {"date": "2021-10-12", "close": 71.96, "volume": 1297401.0}, {"date": "2021-10-13", "close": 71.59, "volume": 1626453.0}, {"date": "2021-10-14", "close": 72.41, "volume": 1985304.0}, {"date": "2021-10-15", "close": 72.12, "volume": 1498526.0}, {"date": "2021-10-18", "close": 71.73, "volume": 1809981.0}, {"date": "2021-10-19", "close": 72.34, "volume": 1267632.0}, {"date": "2021-10-20", "close": 73.1, "volume": 1244467.0}, {"date": "2021-10-21", "close": 72.97, "volume": 1166731.0}, {"date": "2021-10-22", "close": 74.1, "volume": 2038102.0}, {"date": "2021-10-25", "close": 73.8, "volume": 1760052.0}, {"date": "2021-10-26", "close": 72.94, "volume": 1139214.0}, {"date": "2021-10-27", "close": 72.81, "volume": 1446217.0}, {"date": "2021-10-28", "close": 73.78, "volume": 1760684.0}, {"date": "2021-10-29", "close": 72.93, "volume": 2521135.0}, {"date": "2021-11-01", "close": 73.14, "volume": 1864079.0}, {"date": "2021-11-02", "close": 72.78, "volume": 1375163.0}, {"date": "2021-11-03", "close": 74.07, "volume": 1491651.0}, {"date": "2021-11-04", "close": 71.94, "volume": 1635198.0}, {"date": "2021-11-05", "close": 71.83, "volume": 1640012.0}, {"date": "2021-11-08", "close": 71.49, "volume": 1461799.0}, {"date": "2021-11-09", "close": 72.17, "volume": 1483318.0}, {"date": "2021-11-10", "close": 72.49, "volume": 1424310.0}, {"date": "2021-11-11", "close": 73.18, "volume": 1145075.0}, {"date": "2021-11-12", "close": 71.75, "volume": 1515867.0}, {"date": "2021-11-15", "close": 72.33, "volume": 1122469.0}, {"date": "2021-11-16", "close": 71.27, "volume": 1881226.0}, {"date": "2021-11-17", "close": 71.11, "volume": 1713276.0}, {"date": "2021-11-18", "close": 70.5, "volume": 1735396.0}, {"date": "2021-11-19", "close": 69.68, "volume": 2086541.0}, {"date": "2021-11-22", "close": 70.63, "volume": 1490437.0}, {"date": "2021-11-23", "close": 72.5, "volume": 1741597.0}, {"date": "2021-11-24", "close": 71.52, "volume": 1144539.0}, {"date": "2021-11-26", "close": 69.25, "volume": 1512786.0}, {"date": "2021-11-29", "close": 68.61, "volume": 1664291.0}, {"date": "2021-11-30", "close": 66.1, "volume": 3631763.0}, {"date": "2021-12-01", "close": 64.97, "volume": 1582128.0}, {"date": "2021-12-02", "close": 67.06, "volume": 2063894.0}, {"date": "2021-12-03", "close": 66.64, "volume": 1760389.0}, {"date": "2021-12-06", "close": 67.67, "volume": 2738501.0}, {"date": "2021-12-07", "close": 68.25, "volume": 1610559.0}, {"date": "2021-12-08", "close": 68.51, "volume": 1420254.0}, {"date": "2021-12-09", "close": 68.23, "volume": 1246320.0}, {"date": "2021-12-10", "close": 68.15, "volume": 1514186.0}, {"date": "2021-12-13", "close": 67.24, "volume": 1507037.0}, {"date": "2021-12-14", "close": 68.05, "volume": 1963880.0}, {"date": "2021-12-15", "close": 67.97, "volume": 1622492.0}, {"date": "2021-12-16", "close": 69.1, "volume": 2178484.0}, {"date": "2021-12-17", "close": 67.7, "volume": 4616258.0}, {"date": "2021-12-20", "close": 66.1, "volume": 1588181.0}, {"date": "2021-12-21", "close": 67.54, "volume": 1820076.0}, {"date": "2021-12-22", "close": 67.63, "volume": 1099557.0}, {"date": "2021-12-23", "close": 68.27, "volume": 742314.0}, {"date": "2021-12-27", "close": 68.84, "volume": 473399.0}, {"date": "2021-12-28", "close": 69.14, "volume": 574477.0}, {"date": "2021-12-29", "close": 69.57, "volume": 632892.0}, {"date": "2021-12-30", "close": 69.12, "volume": 637737.0}, {"date": "2021-12-31", "close": 69.04, "volume": 582730.0}, {"date": "2022-01-03", "close": 69.51, "volume": 1048309.0}, {"date": "2022-01-04", "close": 70.83, "volume": 1573449.0}, {"date": "2022-01-05", "close": 70.36, "volume": 1360108.0}, {"date": "2022-01-06", "close": 71.5, "volume": 1835737.0}, {"date": "2022-01-07", "close": 72.06, "volume": 1575525.0}, {"date": "2022-01-10", "close": 71.84, "volume": 1409169.0}, {"date": "2022-01-11", "close": 72.4, "volume": 1325101.0}, {"date": "2022-01-12", "close": 72.32, "volume": 1122564.0}, {"date": "2022-01-13", "close": 72.41, "volume": 2483433.0}, {"date": "2022-01-14", "close": 72.45, "volume": 1894746.0}, {"date": "2022-01-18", "close": 71.32, "volume": 1867359.0}, {"date": "2022-01-19", "close": 70.46, "volume": 1589514.0}, {"date": "2022-01-20", "close": 71.1, "volume": 2017538.0}, {"date": "2022-01-21", "close": 69.32, "volume": 2235206.0}, {"date": "2022-01-24", "close": 70.58, "volume": 2868309.0}, {"date": "2022-01-25", "close": 70.38, "volume": 1709825.0}, {"date": "2022-01-26", "close": 70.23, "volume": 1430171.0}, {"date": "2022-01-27", "close": 69.87, "volume": 1792393.0}, {"date": "2022-01-28", "close": 71.2, "volume": 2095148.0}, {"date": "2022-01-31", "close": 71.87, "volume": 2507734.0}, {"date": "2022-02-01", "close": 72.12, "volume": 1720729.0}, {"date": "2022-02-02", "close": 73.12, "volume": 1838729.0}, {"date": "2022-02-03", "close": 72.19, "volume": 2549453.0}, {"date": "2022-02-04", "close": 70.52, "volume": 3954449.0}, {"date": "2022-02-07", "close": 70.23, "volume": 3097964.0}, {"date": "2022-02-08", "close": 72.76, "volume": 2585348.0}, {"date": "2022-02-09", "close": 73.02, "volume": 1564723.0}, {"date": "2022-02-10", "close": 72.96, "volume": 2561087.0}, {"date": "2022-02-11", "close": 71.54, "volume": 2303640.0}, {"date": "2022-02-14", "close": 69.66, "volume": 3247925.0}, {"date": "2022-02-15", "close": 71.01, "volume": 1500436.0}, {"date": "2022-02-16", "close": 71.22, "volume": 1186941.0}, {"date": "2022-02-17", "close": 70.62, "volume": 1325767.0}, {"date": "2022-02-18", "close": 70.53, "volume": 1299492.0}, {"date": "2022-02-22", "close": 70.31, "volume": 2010539.0}, {"date": "2022-02-23", "close": 69.41, "volume": 2196294.0}, {"date": "2022-02-24", "close": 67.48, "volume": 2813033.0}, {"date": "2022-02-25", "close": 70.74, "volume": 1829527.0}, {"date": "2022-02-28", "close": 69.48, "volume": 2283384.0}, {"date": "2022-03-01", "close": 66.49, "volume": 2789444.0}, {"date": "2022-03-02", "close": 69.18, "volume": 1528058.0}, {"date": "2022-03-03", "close": 69.27, "volume": 1182143.0}, {"date": "2022-03-04", "close": 67.47, "volume": 2977943.0}, {"date": "2022-03-07", "close": 65.38, "volume": 3010036.0}, {"date": "2022-03-08", "close": 65.92, "volume": 2348126.0}, {"date": "2022-03-09", "close": 67.89, "volume": 1832766.0}, {"date": "2022-03-10", "close": 66.86, "volume": 2227733.0}, {"date": "2022-03-11", "close": 66.95, "volume": 2391649.0}, {"date": "2022-03-14", "close": 67.5, "volume": 3115440.0}, {"date": "2022-03-15", "close": 68.09, "volume": 1669260.0}, {"date": "2022-03-16", "close": 69.74, "volume": 3275990.0}, {"date": "2022-03-17", "close": 70.34, "volume": 2877266.0}, {"date": "2022-03-18", "close": 70.85, "volume": 7605887.0}, {"date": "2022-03-21", "close": 71.51, "volume": 1907051.0}, {"date": "2022-03-22", "close": 71.78, "volume": 2259245.0}, {"date": "2022-03-23", "close": 70.88, "volume": 2172967.0}, {"date": "2022-03-24", "close": 71.64, "volume": 2562152.0}, {"date": "2022-03-25", "close": 72.71, "volume": 2028471.0}, {"date": "2022-03-28", "close": 72.4, "volume": 1299923.0}, {"date": "2022-03-29", "close": 73.38, "volume": 1954389.0}, {"date": "2022-03-30", "close": 73.52, "volume": 1333266.0}, {"date": "2022-03-31", "close": 71.81, "volume": 2129377.0}, {"date": "2022-04-01", "close": 72.54, "volume": 1534882.0}, {"date": "2022-04-04", "close": 71.02, "volume": 1586895.0}, {"date": "2022-04-05", "close": 71.47, "volume": 1649312.0}, {"date": "2022-04-06", "close": 71.93, "volume": 1872136.0}, {"date": "2022-04-07", "close": 72.45, "volume": 1720291.0}, {"date": "2022-04-08", "close": 74.13, "volume": 1839255.0}, {"date": "2022-04-11", "close": 74.12, "volume": 1631282.0}, {"date": "2022-04-12", "close": 74.41, "volume": 1948103.0}, {"date": "2022-04-13", "close": 75.35, "volume": 1401084.0}, {"date": "2022-04-14", "close": 74.95, "volume": 1309347.0}, {"date": "2022-04-18", "close": 75.05, "volume": 1300186.0}, {"date": "2022-04-19", "close": 73.47, "volume": 2691219.0}, {"date": "2022-04-20", "close": 74.65, "volume": 1450268.0}, {"date": "2022-04-21", "close": 73.11, "volume": 2497535.0}, {"date": "2022-04-22", "close": 71.51, "volume": 2389962.0}, {"date": "2022-04-25", "close": 71.4, "volume": 2637289.0}, {"date": "2022-04-26", "close": 69.94, "volume": 1379196.0}, {"date": "2022-04-27", "close": 69.99, "volume": 2611859.0}, {"date": "2022-04-28", "close": 71.27, "volume": 2324755.0}, {"date": "2022-04-29", "close": 69.93, "volume": 3152765.0}, {"date": "2022-05-02", "close": 70.1, "volume": 2786156.0}, {"date": "2022-05-03", "close": 70.67, "volume": 2833961.0}, {"date": "2022-05-04", "close": 73.26, "volume": 2090498.0}, {"date": "2022-05-05", "close": 72.01, "volume": 1645569.0}, {"date": "2022-05-06", "close": 72.11, "volume": 1583395.0}, {"date": "2022-05-09", "close": 70.8, "volume": 2209073.0}, {"date": "2022-05-10", "close": 70.02, "volume": 1874877.0}, {"date": "2022-05-11", "close": 69.8, "volume": 1447133.0}, {"date": "2022-05-12", "close": 69.1, "volume": 2233091.0}, {"date": "2022-05-13", "close": 69.55, "volume": 2220848.0}, {"date": "2022-05-16", "close": 69.26, "volume": 1603581.0}, {"date": "2022-05-17", "close": 70.98, "volume": 1834921.0}, {"date": "2022-05-18", "close": 68.76, "volume": 2262302.0}, {"date": "2022-05-19", "close": 67.44, "volume": 2742945.0}, {"date": "2022-05-20", "close": 66.79, "volume": 4071035.0}, {"date": "2022-05-23", "close": 68.63, "volume": 2031937.0}, {"date": "2022-05-24", "close": 68.95, "volume": 2276117.0}, {"date": "2022-05-25", "close": 69.85, "volume": 1948780.0}, {"date": "2022-05-26", "close": 70.7, "volume": 2619410.0}, {"date": "2022-05-27", "close": 72.7, "volume": 1999170.0}, {"date": "2022-05-31", "close": 72.51, "volume": 3083930.0}, {"date": "2022-06-01", "close": 71.28, "volume": 2190100.0}, {"date": "2022-06-02", "close": 71.95, "volume": 823171.0}, {"date": "2022-06-03", "close": 71.88, "volume": 1197248.0}, {"date": "2022-06-06", "close": 72.77, "volume": 1694815.0}, {"date": "2022-06-07", "close": 73.43, "volume": 1223446.0}, {"date": "2022-06-08", "close": 71.79, "volume": 1606943.0}, {"date": "2022-06-09", "close": 69.78, "volume": 1747971.0}, {"date": "2022-06-10", "close": 68.28, "volume": 1658061.0}, {"date": "2022-06-13", "close": 66.09, "volume": 1814014.0}, {"date": "2022-06-14", "close": 66.6, "volume": 1349804.0}, {"date": "2022-06-15", "close": 67.03, "volume": 1819019.0}, {"date": "2022-06-16", "close": 64.37, "volume": 2032964.0}, {"date": "2022-06-17", "close": 64.35, "volume": 3909380.0}, {"date": "2022-06-21", "close": 65.07, "volume": 1513396.0}, {"date": "2022-06-22", "close": 65.23, "volume": 2103434.0}, {"date": "2022-06-23", "close": 62.81, "volume": 1813210.0}, {"date": "2022-06-24", "close": 65.69, "volume": 2649302.0}, {"date": "2022-06-27", "close": 65.77, "volume": 1284163.0}, {"date": "2022-06-28", "close": 65.46, "volume": 1238867.0}, {"date": "2022-06-29", "close": 64.93, "volume": 1481060.0}, {"date": "2022-06-30", "close": 65.43, "volume": 1951936.0}, {"date": "2022-07-01", "close": 66.24, "volume": 1746889.0}, {"date": "2022-07-05", "close": 65.02, "volume": 1965780.0}, {"date": "2022-07-06", "close": 65.39, "volume": 1608793.0}, {"date": "2022-07-07", "close": 66.16, "volume": 1555379.0}, {"date": "2022-07-08", "close": 65.67, "volume": 1167100.0}, {"date": "2022-07-11", "close": 65.1, "volume": 1698589.0}, {"date": "2022-07-12", "close": 64.93, "volume": 1825062.0}, {"date": "2022-07-13", "close": 64.16, "volume": 1235511.0}, {"date": "2022-07-14", "close": 61.64, "volume": 2344313.0}, {"date": "2022-07-15", "close": 62.99, "volume": 2009153.0}, {"date": "2022-07-18", "close": 61.91, "volume": 1825532.0}, {"date": "2022-07-19", "close": 63.48, "volume": 1478973.0}, {"date": "2022-07-20", "close": 63.29, "volume": 1987164.0}, {"date": "2022-07-21", "close": 63.06, "volume": 1542889.0}, {"date": "2022-07-22", "close": 63.78, "volume": 1651472.0}, {"date": "2022-07-25", "close": 64.79, "volume": 1366475.0}, {"date": "2022-07-26", "close": 64.36, "volume": 1440671.0}, {"date": "2022-07-27", "close": 64.34, "volume": 1886081.0}, {"date": "2022-07-28", "close": 62.85, "volume": 3616325.0}, {"date": "2022-07-29", "close": 64.47, "volume": 3984567.0}, {"date": "2022-08-01", "close": 63.43, "volume": 2310810.0}, {"date": "2022-08-02", "close": 62.96, "volume": 2666631.0}, {"date": "2022-08-03", "close": 63.45, "volume": 1698478.0}, {"date": "2022-08-04", "close": 63.13, "volume": 2076889.0}, {"date": "2022-08-05", "close": 64.16, "volume": 2244395.0}, {"date": "2022-08-08", "close": 64.6, "volume": 1513143.0}, {"date": "2022-08-09", "close": 65.76, "volume": 2066207.0}, {"date": "2022-08-10", "close": 66.82, "volume": 1217525.0}, {"date": "2022-08-11", "close": 67.66, "volume": 1408456.0}, {"date": "2022-08-12", "close": 68.96, "volume": 1709266.0}, {"date": "2022-08-15", "close": 68.88, "volume": 1105142.0}, {"date": "2022-08-16", "close": 69.69, "volume": 1573654.0}, {"date": "2022-08-17", "close": 69.38, "volume": 1173469.0}, {"date": "2022-08-18", "close": 69.8, "volume": 1211112.0}, {"date": "2022-08-19", "close": 68.81, "volume": 1577825.0}, {"date": "2022-08-22", "close": 67.25, "volume": 2756768.0}, {"date": "2022-08-23", "close": 67.17, "volume": 2233098.0}, {"date": "2022-08-24", "close": 67.04, "volume": 1632076.0}, {"date": "2022-08-25", "close": 67.68, "volume": 1686568.0}, {"date": "2022-08-26", "close": 66.2, "volume": 1233878.0}, {"date": "2022-08-29", "close": 65.73, "volume": 1650970.0}, {"date": "2022-08-30", "close": 65.05, "volume": 2034853.0}, {"date": "2022-08-31", "close": 64.31, "volume": 2276520.0}, {"date": "2022-09-01", "close": 65.16, "volume": 1354806.0}, {"date": "2022-09-02", "close": 64.99, "volume": 1153202.0}, {"date": "2022-09-06", "close": 65.0, "volume": 1793835.0}, {"date": "2022-09-07", "close": 65.75, "volume": 1385557.0}, {"date": "2022-09-08", "close": 66.37, "volume": 1794956.0}, {"date": "2022-09-09", "close": 67.02, "volume": 1334221.0}, {"date": "2022-09-12", "close": 67.8, "volume": 1517655.0}, {"date": "2022-09-13", "close": 66.32, "volume": 1714640.0}, {"date": "2022-09-14", "close": 65.66, "volume": 1561050.0}, {"date": "2022-09-15", "close": 65.7, "volume": 1786912.0}, {"date": "2022-09-16", "close": 65.35, "volume": 3239610.0}, {"date": "2022-09-19", "close": 65.82, "volume": 1072180.0}, {"date": "2022-09-20", "close": 64.96, "volume": 1741921.0}, {"date": "2022-09-21", "close": 63.07, "volume": 1434208.0}, {"date": "2022-09-22", "close": 62.39, "volume": 1585672.0}, {"date": "2022-09-23", "close": 61.92, "volume": 1927366.0}, {"date": "2022-09-26", "close": 60.63, "volume": 2048032.0}, {"date": "2022-09-27", "close": 61.97, "volume": 2244422.0}, {"date": "2022-09-28", "close": 63.06, "volume": 1956466.0}, {"date": "2022-09-29", "close": 62.65, "volume": 2117826.0}, {"date": "2022-09-30", "close": 61.94, "volume": 1791658.0}, {"date": "2022-10-03", "close": 63.57, "volume": 2090723.0}, {"date": "2022-10-04", "close": 65.96, "volume": 1905529.0}, {"date": "2022-10-05", "close": 65.76, "volume": 1676936.0}, {"date": "2022-10-06", "close": 64.84, "volume": 1771369.0}, {"date": "2022-10-07", "close": 64.04, "volume": 1776571.0}, {"date": "2022-10-10", "close": 63.8, "volume": 1295985.0}, {"date": "2022-10-11", "close": 64.22, "volume": 1521830.0}, {"date": "2022-10-12", "close": 63.67, "volume": 1754801.0}, {"date": "2022-10-13", "close": 66.52, "volume": 1648534.0}, {"date": "2022-10-14", "close": 64.75, "volume": 1769309.0}, {"date": "2022-10-17", "close": 66.02, "volume": 1828926.0}, {"date": "2022-10-18", "close": 66.8, "volume": 1652042.0}, {"date": "2022-10-19", "close": 68.0, "volume": 1926515.0}, {"date": "2022-10-20", "close": 65.61, "volume": 1755869.0}, {"date": "2022-10-21", "close": 67.19, "volume": 1856776.0}, {"date": "2022-10-24", "close": 69.33, "volume": 2349470.0}, {"date": "2022-10-25", "close": 69.49, "volume": 1886103.0}, {"date": "2022-10-26", "close": 69.25, "volume": 1859357.0}, {"date": "2022-10-27", "close": 70.25, "volume": 2360062.0}, {"date": "2022-10-28", "close": 72.16, "volume": 3291513.0}, {"date": "2022-10-31", "close": 72.41, "volume": 1846165.0}, {"date": "2022-11-01", "close": 73.74, "volume": 2191042.0}, {"date": "2022-11-02", "close": 72.37, "volume": 2309397.0}, {"date": "2022-11-03", "close": 72.82, "volume": 1305723.0}, {"date": "2022-11-04", "close": 73.79, "volume": 1247040.0}, {"date": "2022-11-07", "close": 73.97, "volume": 1749938.0}, {"date": "2022-11-08", "close": 73.5, "volume": 1557593.0}, {"date": "2022-11-09", "close": 71.91, "volume": 1942883.0}, {"date": "2022-11-10", "close": 74.3, "volume": 1624270.0}, {"date": "2022-11-11", "close": 73.63, "volume": 1988862.0}, {"date": "2022-11-14", "close": 72.31, "volume": 2315032.0}, {"date": "2022-11-15", "close": 72.88, "volume": 1942502.0}, {"date": "2022-11-16", "close": 72.89, "volume": 1124624.0}, {"date": "2022-11-17", "close": 73.08, "volume": 1246824.0}, {"date": "2022-11-18", "close": 73.69, "volume": 1633875.0}, {"date": "2022-11-21", "close": 73.63, "volume": 1401387.0}, {"date": "2022-11-22", "close": 74.75, "volume": 1761947.0}, {"date": "2022-11-23", "close": 75.53, "volume": 2806675.0}, {"date": "2022-11-25", "close": 75.97, "volume": 481362.0}, {"date": "2022-11-28", "close": 75.06, "volume": 1219651.0}, {"date": "2022-11-29", "close": 75.83, "volume": 1435618.0}, {"date": "2022-11-30", "close": 76.37, "volume": 2620261.0}, {"date": "2022-12-01", "close": 75.63, "volume": 2200970.0}, {"date": "2022-12-02", "close": 75.84, "volume": 1722730.0}, {"date": "2022-12-05", "close": 74.68, "volume": 1096512.0}, {"date": "2022-12-06", "close": 75.04, "volume": 1366883.0}, {"date": "2022-12-07", "close": 74.56, "volume": 2059447.0}, {"date": "2022-12-08", "close": 74.85, "volume": 1441180.0}, {"date": "2022-12-09", "close": 74.64, "volume": 1135257.0}, {"date": "2022-12-12", "close": 75.02, "volume": 1585074.0}, {"date": "2022-12-13", "close": 75.78, "volume": 1684181.0}, {"date": "2022-12-14", "close": 75.21, "volume": 1596121.0}, {"date": "2022-12-15", "close": 73.95, "volume": 1537903.0}, {"date": "2022-12-16", "close": 74.21, "volume": 4110770.0}, {"date": "2022-12-19", "close": 73.66, "volume": 1353831.0}, {"date": "2022-12-20", "close": 74.85, "volume": 1361486.0}, {"date": "2022-12-21", "close": 76.02, "volume": 1211711.0}, {"date": "2022-12-22", "close": 75.38, "volume": 1163342.0}, {"date": "2022-12-23", "close": 76.13, "volume": 853111.0}, {"date": "2022-12-27", "close": 76.61, "volume": 955064.0}, {"date": "2022-12-28", "close": 75.68, "volume": 757314.0}, {"date": "2022-12-29", "close": 76.38, "volume": 787576.0}, {"date": "2022-12-30", "close": 75.83, "volume": 820101.0}, {"date": "2023-01-03", "close": 75.35, "volume": 1460504.0}, {"date": "2023-01-04", "close": 76.82, "volume": 1593879.0}, {"date": "2023-01-05", "close": 77.08, "volume": 1837492.0}, {"date": "2023-01-06", "close": 78.9, "volume": 1882760.0}, {"date": "2023-01-09", "close": 76.85, "volume": 2119495.0}, {"date": "2023-01-10", "close": 76.2, "volume": 1778265.0}, {"date": "2023-01-11", "close": 75.98, "volume": 1783564.0}, {"date": "2023-01-12", "close": 76.25, "volume": 1471800.0}, {"date": "2023-01-13", "close": 76.68, "volume": 1131888.0}, {"date": "2023-01-17", "close": 75.96, "volume": 2385900.0}, {"date": "2023-01-18", "close": 75.11, "volume": 1483845.0}, {"date": "2023-01-19", "close": 74.31, "volume": 2086795.0}, {"date": "2023-01-20", "close": 75.05, "volume": 1453955.0}, {"date": "2023-01-23", "close": 76.12, "volume": 1619215.0}, {"date": "2023-01-24", "close": 76.39, "volume": 1266267.0}, {"date": "2023-01-25", "close": 77.09, "volume": 1104030.0}, {"date": "2023-01-26", "close": 77.68, "volume": 937484.0}, {"date": "2023-01-27", "close": 76.63, "volume": 1269349.0}, {"date": "2023-01-30", "close": 76.55, "volume": 1032444.0}, {"date": "2023-01-31", "close": 77.61, "volume": 1576114.0}, {"date": "2023-02-01", "close": 76.03, "volume": 2527945.0}, {"date": "2023-02-02", "close": 74.43, "volume": 3060331.0}, {"date": "2023-02-03", "close": 74.77, "volume": 2943319.0}, {"date": "2023-02-06", "close": 75.24, "volume": 2086460.0}, {"date": "2023-02-07", "close": 76.26, "volume": 2083794.0}, {"date": "2023-02-08", "close": 76.27, "volume": 1618035.0}, {"date": "2023-02-09", "close": 76.32, "volume": 1354363.0}, {"date": "2023-02-10", "close": 77.21, "volume": 1265969.0}, {"date": "2023-02-13", "close": 78.48, "volume": 1255340.0}, {"date": "2023-02-14", "close": 77.58, "volume": 1197539.0}, {"date": "2023-02-15", "close": 77.8, "volume": 1041076.0}, {"date": "2023-02-16", "close": 77.49, "volume": 1026371.0}, {"date": "2023-02-17", "close": 78.45, "volume": 4547972.0}, {"date": "2023-02-21", "close": 77.38, "volume": 1540568.0}, {"date": "2023-02-22", "close": 77.15, "volume": 1701219.0}, {"date": "2023-02-23", "close": 77.21, "volume": 1158603.0}, {"date": "2023-02-24", "close": 77.97, "volume": 1216302.0}, {"date": "2023-02-27", "close": 77.84, "volume": 1259531.0}, {"date": "2023-02-28", "close": 78.28, "volume": 3092178.0}, {"date": "2023-03-01", "close": 77.54, "volume": 3141592.0}, {"date": "2023-03-02", "close": 77.35, "volume": 1654832.0}, {"date": "2023-03-03", "close": 77.51, "volume": 1434921.0}, {"date": "2023-03-06", "close": 77.73, "volume": 1962294.0}, {"date": "2023-03-07", "close": 75.19, "volume": 1688569.0}, {"date": "2023-03-08", "close": 73.66, "volume": 2250278.0}, {"date": "2023-03-09", "close": 72.08, "volume": 1772079.0}, {"date": "2023-03-10", "close": 70.2, "volume": 2450271.0}, {"date": "2023-03-13", "close": 67.0, "volume": 4379990.0}, {"date": "2023-03-14", "close": 68.23, "volume": 4318421.0}, {"date": "2023-03-15", "close": 65.33, "volume": 3265269.0}, {"date": "2023-03-16", "close": 68.62, "volume": 4493604.0}, {"date": "2023-03-17", "close": 65.72, "volume": 18303520.0}, {"date": "2023-03-20", "close": 67.04, "volume": 3574523.0}, {"date": "2023-03-21", "close": 69.56, "volume": 2992023.0}, {"date": "2023-03-22", "close": 67.16, "volume": 2242156.0}, {"date": "2023-03-23", "close": 65.79, "volume": 2693705.0}, {"date": "2023-03-24", "close": 66.12, "volume": 2150610.0}, {"date": "2023-03-27", "close": 66.78, "volume": 1585744.0}, {"date": "2023-03-28", "close": 67.0, "volume": 1197325.0}, {"date": "2023-03-29", "close": 69.58, "volume": 2063286.0}, {"date": "2023-03-30", "close": 68.9, "volume": 2183873.0}, {"date": "2023-03-31", "close": 69.69, "volume": 1807115.0}, {"date": "2023-04-03", "close": 70.12, "volume": 1512869.0}, {"date": "2023-04-04", "close": 69.06, "volume": 1675672.0}, {"date": "2023-04-05", "close": 69.25, "volume": 1646907.0}, {"date": "2023-04-06", "close": 69.86, "volume": 1291556.0}, {"date": "2023-04-10", "close": 70.14, "volume": 1443756.0}, {"date": "2023-04-11", "close": 70.59, "volume": 1627845.0}, {"date": "2023-04-12", "close": 70.84, "volume": 1341332.0}, {"date": "2023-04-13", "close": 70.83, "volume": 1757091.0}, {"date": "2023-04-14", "close": 68.04, "volume": 3591789.0}, {"date": "2023-04-17", "close": 69.39, "volume": 2510178.0}, {"date": "2023-04-18", "close": 70.01, "volume": 1441869.0}, {"date": "2023-04-19", "close": 70.7, "volume": 2062428.0}, {"date": "2023-04-20", "close": 70.44, "volume": 1339781.0}, {"date": "2023-04-21", "close": 69.54, "volume": 1556313.0}, {"date": "2023-04-24", "close": 69.88, "volume": 1038164.0}, {"date": "2023-04-25", "close": 69.09, "volume": 1430454.0}, {"date": "2023-04-26", "close": 68.47, "volume": 1607122.0}, {"date": "2023-04-27", "close": 69.91, "volume": 1786413.0}, {"date": "2023-04-28", "close": 70.99, "volume": 1737336.0}, {"date": "2023-05-01", "close": 71.28, "volume": 1706770.0}, {"date": "2023-05-02", "close": 70.51, "volume": 1809616.0}, {"date": "2023-05-03", "close": 69.34, "volume": 1739667.0}, {"date": "2023-05-04", "close": 68.22, "volume": 2303307.0}, {"date": "2023-05-05", "close": 69.73, "volume": 1455267.0}, {"date": "2023-05-08", "close": 70.44, "volume": 1433439.0}, {"date": "2023-05-09", "close": 70.45, "volume": 1309915.0}, {"date": "2023-05-10", "close": 69.88, "volume": 1180233.0}, {"date": "2023-05-11", "close": 69.87, "volume": 1096062.0}, {"date": "2023-05-12", "close": 69.52, "volume": 1213180.0}, {"date": "2023-05-15", "close": 70.21, "volume": 1301035.0}, {"date": "2023-05-16", "close": 69.54, "volume": 1301715.0}, {"date": "2023-05-17", "close": 70.29, "volume": 2292385.0}, {"date": "2023-05-18", "close": 71.38, "volume": 1375939.0}, {"date": "2023-05-19", "close": 71.23, "volume": 3294129.0}, {"date": "2023-05-22", "close": 70.92, "volume": 1553530.0}, {"date": "2023-05-23", "close": 71.07, "volume": 1826843.0}, {"date": "2023-05-24", "close": 69.74, "volume": 1591300.0}, {"date": "2023-05-25", "close": 68.65, "volume": 2233241.0}, {"date": "2023-05-26", "close": 68.68, "volume": 1381724.0}, {"date": "2023-05-30", "close": 68.79, "volume": 1180391.0}, {"date": "2023-05-31", "close": 68.52, "volume": 4532819.0}, {"date": "2023-06-01", "close": 68.89, "volume": 1905007.0}, {"date": "2023-06-02", "close": 70.55, "volume": 1530800.0}, {"date": "2023-06-05", "close": 69.94, "volume": 1122897.0}, {"date": "2023-06-06", "close": 70.59, "volume": 1212011.0}, {"date": "2023-06-07", "close": 71.77, "volume": 1523977.0}, {"date": "2023-06-08", "close": 71.0, "volume": 1695438.0}, {"date": "2023-06-09", "close": 71.32, "volume": 1109121.0}, {"date": "2023-06-12", "close": 71.44, "volume": 1428701.0}, {"date": "2023-06-13", "close": 71.67, "volume": 1270768.0}, {"date": "2023-06-14", "close": 70.64, "volume": 1879780.0}, {"date": "2023-06-15", "close": 71.06, "volume": 1380702.0}, {"date": "2023-06-16", "close": 71.88, "volume": 2609087.0}, {"date": "2023-06-20", "close": 70.6, "volume": 2043686.0}, {"date": "2023-06-21", "close": 70.78, "volume": 1722442.0}, {"date": "2023-06-22", "close": 70.1, "volume": 1353368.0}, {"date": "2023-06-23", "close": 70.47, "volume": 3072255.0}, {"date": "2023-06-26", "close": 70.32, "volume": 1293515.0}, {"date": "2023-06-27", "close": 71.38, "volume": 1455347.0}, {"date": "2023-06-28", "close": 70.28, "volume": 1509054.0}, {"date": "2023-06-29", "close": 71.33, "volume": 1128022.0}, {"date": "2023-06-30", "close": 72.02, "volume": 1258088.0}, {"date": "2023-07-03", "close": 72.3, "volume": 478617.0}, {"date": "2023-07-05", "close": 72.04, "volume": 1349495.0}, {"date": "2023-07-06", "close": 72.4, "volume": 1333592.0}, {"date": "2023-07-07", "close": 72.73, "volume": 1521070.0}, {"date": "2023-07-10", "close": 72.5, "volume": 927258.0}, {"date": "2023-07-11", "close": 73.15, "volume": 1267329.0}, {"date": "2023-07-12", "close": 72.6, "volume": 1398074.0}, {"date": "2023-07-13", "close": 72.49, "volume": 1164584.0}, {"date": "2023-07-14", "close": 70.5, "volume": 2254324.0}, {"date": "2023-07-17", "close": 72.22, "volume": 1465679.0}, {"date": "2023-07-18", "close": 72.64, "volume": 942249.0}, {"date": "2023-07-19", "close": 72.43, "volume": 1434811.0}, {"date": "2023-07-20", "close": 74.64, "volume": 1573630.0}, {"date": "2023-07-21", "close": 74.16, "volume": 1072553.0}, {"date": "2023-07-24", "close": 74.84, "volume": 1031676.0}, {"date": "2023-07-25", "close": 74.51, "volume": 1411070.0}, {"date": "2023-07-26", "close": 75.66, "volume": 1583913.0}, {"date": "2023-07-27", "close": 76.07, "volume": 2034875.0}, {"date": "2023-07-28", "close": 72.24, "volume": 3699249.0}, {"date": "2023-07-31", "close": 71.88, "volume": 1838944.0}, {"date": "2023-08-01", "close": 71.99, "volume": 1565870.0}, {"date": "2023-08-02", "close": 72.19, "volume": 1457470.0}, {"date": "2023-08-03", "close": 72.6, "volume": 1214728.0}, {"date": "2023-08-04", "close": 72.52, "volume": 1617272.0}, {"date": "2023-08-07", "close": 73.64, "volume": 1135811.0}, {"date": "2023-08-08", "close": 73.08, "volume": 1258517.0}, {"date": "2023-08-09", "close": 72.84, "volume": 1090921.0}, {"date": "2023-08-10", "close": 73.15, "volume": 1375680.0}, {"date": "2023-08-11", "close": 73.6, "volume": 1009581.0}, {"date": "2023-08-14", "close": 73.27, "volume": 1420578.0}, {"date": "2023-08-15", "close": 72.18, "volume": 1449760.0}, {"date": "2023-08-16", "close": 72.34, "volume": 910832.0}, {"date": "2023-08-17", "close": 71.46, "volume": 1064505.0}, {"date": "2023-08-18", "close": 71.82, "volume": 1280179.0}, {"date": "2023-08-21", "close": 71.41, "volume": 844364.0}, {"date": "2023-08-22", "close": 71.03, "volume": 836086.0}, {"date": "2023-08-23", "close": 71.32, "volume": 976306.0}, {"date": "2023-08-24", "close": 71.6, "volume": 890572.0}, {"date": "2023-08-25", "close": 71.79, "volume": 1070888.0}, {"date": "2023-08-28", "close": 71.93, "volume": 779475.0}, {"date": "2023-08-29", "close": 72.29, "volume": 812564.0}, {"date": "2023-08-30", "close": 72.16, "volume": 917576.0}, {"date": "2023-08-31", "close": 71.82, "volume": 1553175.0}, {"date": "2023-09-01", "close": 72.43, "volume": 837439.0}, {"date": "2023-09-05", "close": 71.82, "volume": 1230207.0}, {"date": "2023-09-06", "close": 71.85, "volume": 1305867.0}, {"date": "2023-09-07", "close": 71.79, "volume": 1118170.0}, {"date": "2023-09-08", "close": 71.49, "volume": 918856.0}, {"date": "2023-09-11", "close": 71.17, "volume": 911230.0}, {"date": "2023-09-12", "close": 72.29, "volume": 1025361.0}, {"date": "2023-09-13", "close": 72.19, "volume": 1207051.0}, {"date": "2023-09-14", "close": 73.34, "volume": 1359437.0}, {"date": "2023-09-15", "close": 72.99, "volume": 2833762.0}, {"date": "2023-09-18", "close": 73.27, "volume": 1730531.0}, {"date": "2023-09-19", "close": 73.77, "volume": 1037887.0}, {"date": "2023-09-20", "close": 73.95, "volume": 1062665.0}, {"date": "2023-09-21", "close": 72.98, "volume": 1418256.0}, {"date": "2023-09-22", "close": 72.98, "volume": 858649.0}, {"date": "2023-09-25", "close": 72.95, "volume": 939271.0}, {"date": "2023-09-26", "close": 72.08, "volume": 1109511.0}, {"date": "2023-09-27", "close": 71.71, "volume": 1307943.0}, {"date": "2023-09-28", "close": 72.12, "volume": 1207767.0}, {"date": "2023-09-29", "close": 70.91, "volume": 1149736.0}, {"date": "2023-10-02", "close": 70.83, "volume": 1456883.0}, {"date": "2023-10-03", "close": 69.71, "volume": 1456615.0}, {"date": "2023-10-04", "close": 70.16, "volume": 1485595.0}, {"date": "2023-10-05", "close": 70.64, "volume": 1779069.0}, {"date": "2023-10-06", "close": 70.97, "volume": 2130880.0}, {"date": "2023-10-09", "close": 71.02, "volume": 1898205.0}, {"date": "2023-10-10", "close": 71.0, "volume": 1834363.0}, {"date": "2023-10-11", "close": 70.94, "volume": 2139383.0}, {"date": "2023-10-12", "close": 70.17, "volume": 1658731.0}, {"date": "2023-10-13", "close": 70.96, "volume": 2267012.0}, {"date": "2023-10-16", "close": 72.38, "volume": 2012384.0}, {"date": "2023-10-17", "close": 73.0, "volume": 1718906.0}, {"date": "2023-10-18", "close": 72.96, "volume": 2109997.0}, {"date": "2023-10-19", "close": 71.99, "volume": 2750050.0}, {"date": "2023-10-20", "close": 70.39, "volume": 1795018.0}, {"date": "2023-10-23", "close": 69.51, "volume": 1340308.0}, {"date": "2023-10-24", "close": 70.39, "volume": 1826765.0}, {"date": "2023-10-25", "close": 71.89, "volume": 1894051.0}, {"date": "2023-10-26", "close": 71.9, "volume": 2465750.0}, {"date": "2023-10-27", "close": 70.41, "volume": 2443482.0}, {"date": "2023-10-30", "close": 72.64, "volume": 2062320.0}, {"date": "2023-10-31", "close": 73.45, "volume": 2103134.0}, {"date": "2023-11-01", "close": 73.86, "volume": 1737750.0}, {"date": "2023-11-02", "close": 73.62, "volume": 2094089.0}, {"date": "2023-11-03", "close": 74.13, "volume": 1443883.0}, {"date": "2023-11-06", "close": 73.97, "volume": 1403332.0}, {"date": "2023-11-07", "close": 73.86, "volume": 1091196.0}, {"date": "2023-11-08", "close": 73.04, "volume": 1318340.0}, {"date": "2023-11-09", "close": 73.33, "volume": 1101951.0}, {"date": "2023-11-10", "close": 73.97, "volume": 1023732.0}, {"date": "2023-11-13", "close": 74.24, "volume": 972154.0}, {"date": "2023-11-14", "close": 74.87, "volume": 1341031.0}, {"date": "2023-11-15", "close": 75.35, "volume": 1576087.0}, {"date": "2023-11-16", "close": 76.35, "volume": 1645577.0}, {"date": "2023-11-17", "close": 76.54, "volume": 1730998.0}, {"date": "2023-11-20", "close": 76.34, "volume": 1855232.0}, {"date": "2023-11-21", "close": 77.32, "volume": 1216920.0}, {"date": "2023-11-22", "close": 77.75, "volume": 1007595.0}, {"date": "2023-11-24", "close": 78.15, "volume": 470263.0}, {"date": "2023-11-27", "close": 78.43, "volume": 1096072.0}, {"date": "2023-11-28", "close": 77.19, "volume": 1544363.0}, {"date": "2023-11-29", "close": 76.98, "volume": 1343691.0}, {"date": "2023-11-30", "close": 78.16, "volume": 2709103.0}, {"date": "2023-12-01", "close": 77.82, "volume": 2109249.0}, {"date": "2023-12-04", "close": 78.63, "volume": 1462321.0}, {"date": "2023-12-05", "close": 78.97, "volume": 1593436.0}, {"date": "2023-12-06", "close": 78.39, "volume": 1194020.0}, {"date": "2023-12-07", "close": 78.29, "volume": 1589650.0}, {"date": "2023-12-08", "close": 78.28, "volume": 1021800.0}, {"date": "2023-12-11", "close": 78.8, "volume": 951967.0}, {"date": "2023-12-12", "close": 79.81, "volume": 1516991.0}, {"date": "2023-12-13", "close": 80.66, "volume": 1713864.0}, {"date": "2023-12-14", "close": 80.33, "volume": 2812621.0}, {"date": "2023-12-15", "close": 79.84, "volume": 4743872.0}, {"date": "2023-12-18", "close": 80.46, "volume": 1725930.0}, {"date": "2023-12-19", "close": 81.04, "volume": 1592627.0}, {"date": "2023-12-20", "close": 79.51, "volume": 1724383.0}, {"date": "2023-12-21", "close": 79.07, "volume": 1438504.0}, {"date": "2023-12-22", "close": 79.57, "volume": 1395951.0}, {"date": "2023-12-26", "close": 79.8, "volume": 858896.0}, {"date": "2023-12-27", "close": 79.97, "volume": 1130351.0}, {"date": "2023-12-28", "close": 80.42, "volume": 863131.0}, {"date": "2023-12-29", "close": 80.38, "volume": 797960.0}, {"date": "2024-01-02", "close": 81.4, "volume": 1239357.0}, {"date": "2024-01-03", "close": 81.39, "volume": 1622321.0}, {"date": "2024-01-04", "close": 82.0, "volume": 1570898.0}, {"date": "2024-01-05", "close": 82.82, "volume": 1430564.0}, {"date": "2024-01-08", "close": 82.01, "volume": 1497867.0}, {"date": "2024-01-09", "close": 81.87, "volume": 1237523.0}, {"date": "2024-01-10", "close": 82.43, "volume": 1179964.0}, {"date": "2024-01-11", "close": 82.79, "volume": 1555760.0}, {"date": "2024-01-12", "close": 82.16, "volume": 1619658.0}, {"date": "2024-01-16", "close": 82.51, "volume": 2334415.0}, {"date": "2024-01-17", "close": 82.38, "volume": 1588674.0}, {"date": "2024-01-18", "close": 82.99, "volume": 1280853.0}, {"date": "2024-01-19", "close": 85.02, "volume": 3015208.0}, {"date": "2024-01-22", "close": 85.66, "volume": 1590704.0}, {"date": "2024-01-23", "close": 85.77, "volume": 1386753.0}, {"date": "2024-01-24", "close": 86.42, "volume": 1612878.0}, {"date": "2024-01-25", "close": 87.12, "volume": 1955825.0}, {"date": "2024-01-26", "close": 86.81, "volume": 1292803.0}, {"date": "2024-01-29", "close": 86.82, "volume": 1223283.0}, {"date": "2024-01-30", "close": 87.63, "volume": 1623983.0}, {"date": "2024-01-31", "close": 86.96, "volume": 2397495.0}, {"date": "2024-02-01", "close": 87.07, "volume": 3317459.0}, {"date": "2024-02-02", "close": 90.32, "volume": 4469977.0}, {"date": "2024-02-05", "close": 90.05, "volume": 2084293.0}, {"date": "2024-02-06", "close": 89.7, "volume": 1763298.0}, {"date": "2024-02-07", "close": 89.85, "volume": 2158456.0}, {"date": "2024-02-08", "close": 89.73, "volume": 1488607.0}, {"date": "2024-02-09", "close": 90.81, "volume": 1607221.0}, {"date": "2024-02-12", "close": 91.02, "volume": 1593619.0}, {"date": "2024-02-13", "close": 90.56, "volume": 1391223.0}, {"date": "2024-02-14", "close": 91.46, "volume": 1402196.0}, {"date": "2024-02-15", "close": 93.08, "volume": 1421651.0}, {"date": "2024-02-16", "close": 93.06, "volume": 1201565.0}, {"date": "2024-02-20", "close": 93.43, "volume": 1856886.0}, {"date": "2024-02-21", "close": 93.92, "volume": 1407518.0}, {"date": "2024-02-22", "close": 94.52, "volume": 1707762.0}, {"date": "2024-02-23", "close": 95.88, "volume": 1735990.0}, {"date": "2024-02-26", "close": 95.38, "volume": 1456951.0}, {"date": "2024-02-27", "close": 95.74, "volume": 1414774.0}, {"date": "2024-02-28", "close": 95.61, "volume": 1586189.0}, {"date": "2024-02-29", "close": 95.84, "volume": 3661208.0}, {"date": "2024-03-01", "close": 94.45, "volume": 1208877.0}, {"date": "2024-03-04", "close": 94.81, "volume": 1330647.0}, {"date": "2024-03-05", "close": 95.84, "volume": 1502293.0}, {"date": "2024-03-06", "close": 97.47, "volume": 1791227.0}, {"date": "2024-03-07", "close": 97.06, "volume": 1539552.0}, {"date": "2024-03-08", "close": 96.86, "volume": 1200156.0}, {"date": "2024-03-11", "close": 98.1, "volume": 1812121.0}, {"date": "2024-03-12", "close": 98.94, "volume": 1491611.0}, {"date": "2024-03-13", "close": 99.46, "volume": 2077094.0}, {"date": "2024-03-14", "close": 98.97, "volume": 1673232.0}, {"date": "2024-03-15", "close": 99.07, "volume": 4952366.0}, {"date": "2024-03-18", "close": 99.65, "volume": 2857997.0}, {"date": "2024-03-19", "close": 100.4, "volume": 2629640.0}, {"date": "2024-03-20", "close": 101.12, "volume": 1816286.0}, {"date": "2024-03-21", "close": 100.55, "volume": 1943714.0}, {"date": "2024-03-22", "close": 100.16, "volume": 1389585.0}, {"date": "2024-03-25", "close": 100.67, "volume": 1789163.0}, {"date": "2024-03-26", "close": 100.9, "volume": 2216082.0}, {"date": "2024-03-27", "close": 102.3, "volume": 1811230.0}, {"date": "2024-03-28", "close": 103.05, "volume": 1548592.0}, {"date": "2024-04-01", "close": 102.49, "volume": 1288809.0}, {"date": "2024-04-02", "close": 101.86, "volume": 1673684.0}, {"date": "2024-04-03", "close": 102.12, "volume": 1791351.0}, {"date": "2024-04-04", "close": 101.82, "volume": 1501879.0}, {"date": "2024-04-05", "close": 103.24, "volume": 1509807.0}, {"date": "2024-04-08", "close": 102.76, "volume": 1509096.0}, {"date": "2024-04-09", "close": 98.87, "volume": 2185380.0}, {"date": "2024-04-10", "close": 99.31, "volume": 2005841.0}, {"date": "2024-04-11", "close": 97.34, "volume": 1253161.0}, {"date": "2024-04-12", "close": 97.78, "volume": 1806113.0}, {"date": "2024-04-15", "close": 97.3, "volume": 1628553.0}, {"date": "2024-04-16", "close": 97.73, "volume": 1620561.0}, {"date": "2024-04-17", "close": 95.78, "volume": 2617467.0}, {"date": "2024-04-18", "close": 96.95, "volume": 1618639.0}, {"date": "2024-04-19", "close": 98.95, "volume": 1484941.0}, {"date": "2024-04-22", "close": 99.82, "volume": 1426883.0}, {"date": "2024-04-23", "close": 100.03, "volume": 1632010.0}, {"date": "2024-04-24", "close": 99.86, "volume": 1881950.0}, {"date": "2024-04-25", "close": 99.09, "volume": 2006993.0}, {"date": "2024-04-26", "close": 95.3, "volume": 2889683.0}, {"date": "2024-04-29", "close": 97.07, "volume": 1935821.0}, {"date": "2024-04-30", "close": 96.89, "volume": 1631899.0}, {"date": "2024-05-01", "close": 97.22, "volume": 1775565.0}, {"date": "2024-05-02", "close": 97.49, "volume": 1321397.0}, {"date": "2024-05-03", "close": 97.9, "volume": 1358945.0}, {"date": "2024-05-06", "close": 99.13, "volume": 1431341.0}, {"date": "2024-05-07", "close": 99.34, "volume": 1060215.0}, {"date": "2024-05-08", "close": 99.68, "volume": 1112682.0}, {"date": "2024-05-09", "close": 101.33, "volume": 1535713.0}, {"date": "2024-05-10", "close": 101.89, "volume": 1360281.0}, {"date": "2024-05-13", "close": 100.54, "volume": 1272572.0}, {"date": "2024-05-14", "close": 101.33, "volume": 1183270.0}, {"date": "2024-05-15", "close": 100.61, "volume": 1449497.0}, {"date": "2024-05-16", "close": 102.17, "volume": 1924856.0}, {"date": "2024-05-17", "close": 103.17, "volume": 3411864.0}, {"date": "2024-05-20", "close": 102.08, "volume": 1272545.0}, {"date": "2024-05-21", "close": 102.12, "volume": 970886.0}, {"date": "2024-05-22", "close": 102.38, "volume": 1876734.0}, {"date": "2024-05-23", "close": 100.65, "volume": 1264780.0}, {"date": "2024-05-24", "close": 101.28, "volume": 1298079.0}, {"date": "2024-05-28", "close": 100.33, "volume": 1560827.0}, {"date": "2024-05-29", "close": 99.75, "volume": 1644553.0}, {"date": "2024-05-30", "close": 101.24, "volume": 1109250.0}, {"date": "2024-05-31", "close": 103.45, "volume": 2559083.0}, {"date": "2024-06-03", "close": 101.61, "volume": 1123868.0}, {"date": "2024-06-04", "close": 100.58, "volume": 1479018.0}, {"date": "2024-06-05", "close": 100.2, "volume": 1203536.0}, {"date": "2024-06-06", "close": 99.76, "volume": 806765.0}, {"date": "2024-06-07", "close": 100.85, "volume": 877460.0}, {"date": "2024-06-10", "close": 100.87, "volume": 1093267.0}, {"date": "2024-06-11", "close": 99.43, "volume": 1580552.0}, {"date": "2024-06-12", "close": 99.4, "volume": 1234556.0}, {"date": "2024-06-13", "close": 99.72, "volume": 1756682.0}, {"date": "2024-06-14", "close": 99.47, "volume": 1325417.0}, {"date": "2024-06-17", "close": 101.24, "volume": 1240124.0}, {"date": "2024-06-18", "close": 102.51, "volume": 1250757.0}, {"date": "2024-06-20", "close": 103.69, "volume": 1274226.0}, {"date": "2024-06-21", "close": 102.94, "volume": 2973696.0}, {"date": "2024-06-24", "close": 104.42, "volume": 1089911.0}, {"date": "2024-06-25", "close": 103.54, "volume": 1033991.0}, {"date": "2024-06-26", "close": 102.24, "volume": 1039019.0}, {"date": "2024-06-27", "close": 102.75, "volume": 990802.0}, {"date": "2024-06-28", "close": 100.54, "volume": 3119892.0}, {"date": "2024-07-01", "close": 99.89, "volume": 1960618.0}, {"date": "2024-07-02", "close": 100.03, "volume": 1692883.0}, {"date": "2024-07-03", "close": 99.62, "volume": 1103664.0}, {"date": "2024-07-05", "close": 98.71, "volume": 992728.0}, {"date": "2024-07-08", "close": 99.15, "volume": 1222824.0}, {"date": "2024-07-09", "close": 99.75, "volume": 1307292.0}, {"date": "2024-07-10", "close": 100.1, "volume": 2013594.0}, {"date": "2024-07-11", "close": 101.34, "volume": 1205303.0}, {"date": "2024-07-12", "close": 101.75, "volume": 1075458.0}, {"date": "2024-07-15", "close": 102.68, "volume": 1050637.0}, {"date": "2024-07-16", "close": 102.99, "volume": 1726097.0}, {"date": "2024-07-17", "close": 105.04, "volume": 1498876.0}, {"date": "2024-07-18", "close": 105.06, "volume": 1195438.0}, {"date": "2024-07-19", "close": 101.11, "volume": 1805867.0}, {"date": "2024-07-22", "close": 102.08, "volume": 1430300.0}, {"date": "2024-07-23", "close": 101.92, "volume": 1188080.0}, {"date": "2024-07-24", "close": 101.94, "volume": 1402205.0}, {"date": "2024-07-25", "close": 102.33, "volume": 1381987.0}, {"date": "2024-07-26", "close": 109.63, "volume": 2870720.0}, {"date": "2024-07-29", "close": 110.09, "volume": 1772781.0}, {"date": "2024-07-30", "close": 111.78, "volume": 1708698.0}, {"date": "2024-07-31", "close": 110.92, "volume": 1868873.0}, {"date": "2024-08-01", "close": 109.62, "volume": 1400530.0}, {"date": "2024-08-02", "close": 108.64, "volume": 1850189.0}, {"date": "2024-08-05", "close": 104.86, "volume": 2121831.0}, {"date": "2024-08-06", "close": 105.11, "volume": 1618886.0}, {"date": "2024-08-07", "close": 105.23, "volume": 2027321.0}, {"date": "2024-08-08", "close": 107.4, "volume": 985997.0}, {"date": "2024-08-09", "close": 108.2, "volume": 1142254.0}, {"date": "2024-08-12", "close": 107.09, "volume": 1466275.0}, {"date": "2024-08-13", "close": 107.96, "volume": 1118238.0}, {"date": "2024-08-14", "close": 109.61, "volume": 994574.0}, {"date": "2024-08-15", "close": 110.13, "volume": 940042.0}, {"date": "2024-08-16", "close": 110.46, "volume": 1510723.0}, {"date": "2024-08-19", "close": 111.19, "volume": 1329403.0}, {"date": "2024-08-20", "close": 110.87, "volume": 1022807.0}, {"date": "2024-08-21", "close": 111.12, "volume": 867173.0}, {"date": "2024-08-22", "close": 111.66, "volume": 731822.0}, {"date": "2024-08-23", "close": 112.62, "volume": 1081750.0}, {"date": "2024-08-26", "close": 113.02, "volume": 815330.0}, {"date": "2024-08-27", "close": 113.46, "volume": 1354006.0}, {"date": "2024-08-28", "close": 114.32, "volume": 1240169.0}, {"date": "2024-08-29", "close": 116.15, "volume": 1860711.0}, {"date": "2024-08-30", "close": 116.1, "volume": 2096765.0}, {"date": "2024-09-03", "close": 116.18, "volume": 2089115.0}, {"date": "2024-09-04", "close": 116.0, "volume": 1380315.0}, {"date": "2024-09-05", "close": 115.08, "volume": 1620645.0}, {"date": "2024-09-06", "close": 114.49, "volume": 1281883.0}, {"date": "2024-09-09", "close": 116.91, "volume": 1802161.0}, {"date": "2024-09-10", "close": 116.84, "volume": 1569467.0}, {"date": "2024-09-11", "close": 114.06, "volume": 1453045.0}, {"date": "2024-09-12", "close": 115.17, "volume": 945561.0}, {"date": "2024-09-13", "close": 115.36, "volume": 1337252.0}, {"date": "2024-09-16", "close": 116.63, "volume": 1292825.0}, {"date": "2024-09-17", "close": 117.07, "volume": 1247048.0}, {"date": "2024-09-18", "close": 116.7, "volume": 984800.0}, {"date": "2024-09-19", "close": 115.94, "volume": 1575623.0}, {"date": "2024-09-20", "close": 116.32, "volume": 3178055.0}, {"date": "2024-09-23", "close": 116.98, "volume": 1510494.0}, {"date": "2024-09-24", "close": 116.47, "volume": 925624.0}, {"date": "2024-09-25", "close": 116.63, "volume": 892909.0}, {"date": "2024-09-26", "close": 116.52, "volume": 1747424.0}, {"date": "2024-09-27", "close": 116.78, "volume": 1110361.0}, {"date": "2024-09-30", "close": 117.61, "volume": 1481856.0}, {"date": "2024-10-01", "close": 117.96, "volume": 1123431.0}, {"date": "2024-10-02", "close": 117.58, "volume": 1160717.0}, {"date": "2024-10-03", "close": 116.66, "volume": 1366582.0}, {"date": "2024-10-04", "close": 118.09, "volume": 1318648.0}, {"date": "2024-10-07", "close": 114.44, "volume": 2299631.0}, {"date": "2024-10-08", "close": 115.62, "volume": 1590137.0}, {"date": "2024-10-09", "close": 116.29, "volume": 1840589.0}, {"date": "2024-10-10", "close": 116.31, "volume": 1423840.0}, {"date": "2024-10-11", "close": 117.36, "volume": 1224440.0}, {"date": "2024-10-14", "close": 118.49, "volume": 779957.0}, {"date": "2024-10-15", "close": 118.59, "volume": 1273305.0}, {"date": "2024-10-16", "close": 119.62, "volume": 1222548.0}, {"date": "2024-10-17", "close": 122.33, "volume": 2373322.0}, {"date": "2024-10-18", "close": 122.0, "volume": 1299026.0}, {"date": "2024-10-21", "close": 120.93, "volume": 969943.0}, {"date": "2024-10-22", "close": 120.06, "volume": 1142240.0}, {"date": "2024-10-23", "close": 119.85, "volume": 1335006.0}, {"date": "2024-10-24", "close": 120.46, "volume": 1474854.0}, {"date": "2024-10-25", "close": 112.26, "volume": 2956001.0}, {"date": "2024-10-28", "close": 113.39, "volume": 1741304.0}, {"date": "2024-10-29", "close": 112.14, "volume": 2030407.0}, {"date": "2024-10-30", "close": 112.72, "volume": 1498498.0}, {"date": "2024-10-31", "close": 110.44, "volume": 2486629.0}, {"date": "2024-11-01", "close": 110.09, "volume": 2056261.0}, {"date": "2024-11-04", "close": 111.16, "volume": 1411406.0}, {"date": "2024-11-05", "close": 111.63, "volume": 1184528.0}, {"date": "2024-11-06", "close": 116.72, "volume": 2309205.0}, {"date": "2024-11-07", "close": 115.19, "volume": 1154525.0}, {"date": "2024-11-08", "close": 117.43, "volume": 1615147.0}, {"date": "2024-11-11", "close": 117.7, "volume": 1059142.0}, {"date": "2024-11-12", "close": 117.9, "volume": 1414829.0}, {"date": "2024-11-13", "close": 117.64, "volume": 1126711.0}, {"date": "2024-11-14", "close": 116.43, "volume": 1242253.0}, {"date": "2024-11-15", "close": 117.95, "volume": 1260025.0}, {"date": "2024-11-18", "close": 118.13, "volume": 875932.0}, {"date": "2024-11-19", "close": 116.82, "volume": 1664626.0}, {"date": "2024-11-20", "close": 118.21, "volume": 1584829.0}, {"date": "2024-11-21", "close": 119.64, "volume": 903890.0}, {"date": "2024-11-22", "close": 120.72, "volume": 1063950.0}, {"date": "2024-11-25", "close": 121.52, "volume": 3381273.0}, {"date": "2024-11-26", "close": 122.62, "volume": 1034374.0}, {"date": "2024-11-27", "close": 123.74, "volume": 1044597.0}, {"date": "2024-11-29", "close": 123.31, "volume": 816408.0}, {"date": "2024-12-02", "close": 121.22, "volume": 1821774.0}, {"date": "2024-12-03", "close": 120.84, "volume": 1156236.0}, {"date": "2024-12-04", "close": 120.6, "volume": 1498554.0}, {"date": "2024-12-05", "close": 121.22, "volume": 1087903.0}, {"date": "2024-12-06", "close": 119.54, "volume": 982217.0}, {"date": "2024-12-09", "close": 116.21, "volume": 2023557.0}, {"date": "2024-12-10", "close": 112.98, "volume": 2817925.0}, {"date": "2024-12-11", "close": 113.03, "volume": 1875154.0}, {"date": "2024-12-12", "close": 110.92, "volume": 3065389.0}, {"date": "2024-12-13", "close": 112.08, "volume": 1615671.0}, {"date": "2024-12-16", "close": 110.73, "volume": 1455051.0}, {"date": "2024-12-17", "close": 109.05, "volume": 2117033.0}, {"date": "2024-12-18", "close": 107.06, "volume": 1889018.0}, {"date": "2024-12-19", "close": 107.06, "volume": 1620328.0}, {"date": "2024-12-20", "close": 109.47, "volume": 5818964.0}, {"date": "2024-12-23", "close": 109.72, "volume": 1095591.0}, {"date": "2024-12-24", "close": 110.57, "volume": 397754.0}, {"date": "2024-12-26", "close": 110.98, "volume": 574186.0}, {"date": "2024-12-27", "close": 110.11, "volume": 856215.0}, {"date": "2024-12-30", "close": 109.27, "volume": 847509.0}, {"date": "2024-12-31", "close": 109.4, "volume": 661152.0}, {"date": "2025-01-02", "close": 109.04, "volume": 1332178.0}, {"date": "2025-01-03", "close": 109.5, "volume": 941719.0}, {"date": "2025-01-06", "close": 108.65, "volume": 1642253.0}, {"date": "2025-01-07", "close": 109.02, "volume": 1158412.0}, {"date": "2025-01-08", "close": 109.42, "volume": 1229202.0}, {"date": "2025-01-10", "close": 106.31, "volume": 2819018.0}, {"date": "2025-01-13", "close": 107.48, "volume": 1739995.0}, {"date": "2025-01-14", "close": 109.39, "volume": 1786781.0}, {"date": "2025-01-15", "close": 111.23, "volume": 1161157.0}, {"date": "2025-01-16", "close": 112.47, "volume": 1268407.0}, {"date": "2025-01-17", "close": 111.93, "volume": 1211284.0}, {"date": "2025-01-21", "close": 111.99, "volume": 2079145.0}, {"date": "2025-01-22", "close": 111.56, "volume": 1810749.0}, {"date": "2025-01-23", "close": 110.89, "volume": 1667338.0}, {"date": "2025-01-24", "close": 111.49, "volume": 1404797.0}, {"date": "2025-01-27", "close": 114.42, "volume": 1328977.0}, {"date": "2025-01-28", "close": 113.42, "volume": 1607286.0}, {"date": "2025-01-29", "close": 113.5, "volume": 1299845.0}, {"date": "2025-01-30", "close": 114.26, "volume": 1546274.0}, {"date": "2025-01-31", "close": 111.55, "volume": 4019229.0}, {"date": "2025-02-03", "close": 112.3, "volume": 3053594.0}, {"date": "2025-02-04", "close": 111.97, "volume": 2190367.0}, {"date": "2025-02-05", "close": 113.61, "volume": 1851778.0}, {"date": "2025-02-06", "close": 113.48, "volume": 1280636.0}, {"date": "2025-02-07", "close": 113.52, "volume": 1219500.0}, {"date": "2025-02-10", "close": 111.96, "volume": 1573459.0}, {"date": "2025-02-11", "close": 111.44, "volume": 1080817.0}, {"date": "2025-02-12", "close": 111.2, "volume": 1758452.0}, {"date": "2025-02-13", "close": 112.28, "volume": 1224479.0}, {"date": "2025-02-14", "close": 111.98, "volume": 1848544.0}, {"date": "2025-02-18", "close": 112.82, "volume": 1462589.0}, {"date": "2025-02-19", "close": 112.94, "volume": 1661697.0}, {"date": "2025-02-20", "close": 112.37, "volume": 1135893.0}, {"date": "2025-02-21", "close": 111.44, "volume": 2403711.0}, {"date": "2025-02-24", "close": 113.82, "volume": 1963388.0}, {"date": "2025-02-25", "close": 116.41, "volume": 2113433.0}, {"date": "2025-02-26", "close": 115.58, "volume": 1382677.0}, {"date": "2025-02-27", "close": 117.47, "volume": 1362815.0}, {"date": "2025-02-28", "close": 118.28, "volume": 4524600.0}, {"date": "2025-03-03", "close": 119.77, "volume": 2146362.0}, {"date": "2025-03-04", "close": 116.98, "volume": 2332694.0}, {"date": "2025-03-05", "close": 117.72, "volume": 1596091.0}, {"date": "2025-03-06", "close": 116.69, "volume": 1100769.0}, {"date": "2025-03-07", "close": 117.8, "volume": 2103973.0}, {"date": "2025-03-10", "close": 117.35, "volume": 1636400.0}, {"date": "2025-03-11", "close": 117.19, "volume": 1699083.0}, {"date": "2025-03-12", "close": 115.78, "volume": 1622760.0}, {"date": "2025-03-13", "close": 116.5, "volume": 1180490.0}, {"date": "2025-03-14", "close": 118.89, "volume": 1283429.0}, {"date": "2025-03-17", "close": 120.46, "volume": 1982481.0}, {"date": "2025-03-18", "close": 118.91, "volume": 1820769.0}, {"date": "2025-03-19", "close": 119.67, "volume": 1758320.0}, {"date": "2025-03-20", "close": 119.67, "volume": 1348438.0}, {"date": "2025-03-21", "close": 119.25, "volume": 3803095.0}, {"date": "2025-03-24", "close": 121.08, "volume": 1570564.0}, {"date": "2025-03-25", "close": 121.46, "volume": 1873667.0}, {"date": "2025-03-26", "close": 122.66, "volume": 1033698.0}, {"date": "2025-03-27", "close": 122.98, "volume": 1640134.0}, {"date": "2025-03-28", "close": 122.22, "volume": 1324797.0}, {"date": "2025-03-31", "close": 123.73, "volume": 2137189.0}, {"date": "2025-04-01", "close": 124.39, "volume": 1243292.0}, {"date": "2025-04-02", "close": 124.86, "volume": 1349656.0}, {"date": "2025-04-03", "close": 123.44, "volume": 2192862.0}, {"date": "2025-04-04", "close": 113.57, "volume": 2389967.0}, {"date": "2025-04-07", "close": 109.83, "volume": 2716700.0}, {"date": "2025-04-08", "close": 110.1, "volume": 2177593.0}, {"date": "2025-04-09", "close": 116.37, "volume": 1930114.0}, {"date": "2025-04-10", "close": 114.79, "volume": 1947732.0}, {"date": "2025-04-11", "close": 116.05, "volume": 1351162.0}, {"date": "2025-04-14", "close": 117.67, "volume": 1168703.0}, {"date": "2025-04-15", "close": 117.16, "volume": 1128139.0}, {"date": "2025-04-16", "close": 117.15, "volume": 1506907.0}, {"date": "2025-04-17", "close": 117.8, "volume": 1403365.0}, {"date": "2025-04-21", "close": 114.22, "volume": 1336512.0}, {"date": "2025-04-22", "close": 118.74, "volume": 1059897.0}, {"date": "2025-04-23", "close": 119.05, "volume": 1595556.0}, {"date": "2025-04-24", "close": 119.24, "volume": 1699429.0}, {"date": "2025-04-25", "close": 118.76, "volume": 1813977.0}, {"date": "2025-04-28", "close": 120.41, "volume": 1581079.0}, {"date": "2025-04-29", "close": 122.22, "volume": 1814480.0}, {"date": "2025-04-30", "close": 122.67, "volume": 1871789.0}, {"date": "2025-05-01", "close": 121.84, "volume": 1771354.0}, {"date": "2025-05-02", "close": 125.66, "volume": 1614635.0}, {"date": "2025-05-05", "close": 125.71, "volume": 1449135.0}, {"date": "2025-05-06", "close": 126.58, "volume": 1404077.0}, {"date": "2025-05-07", "close": 127.78, "volume": 1168865.0}, {"date": "2025-05-08", "close": 128.21, "volume": 1484427.0}, {"date": "2025-05-09", "close": 127.52, "volume": 1350259.0}, {"date": "2025-05-12", "close": 128.64, "volume": 1587966.0}, {"date": "2025-05-13", "close": 127.93, "volume": 1955365.0}, {"date": "2025-05-14", "close": 126.14, "volume": 1727568.0}, {"date": "2025-05-15", "close": 129.25, "volume": 1805465.0}, {"date": "2025-05-16", "close": 131.12, "volume": 1569462.0}, {"date": "2025-05-19", "close": 131.67, "volume": 1205055.0}, {"date": "2025-05-20", "close": 131.21, "volume": 1019238.0}, {"date": "2025-05-21", "close": 129.62, "volume": 1681139.0}, {"date": "2025-05-22", "close": 129.05, "volume": 1289616.0}, {"date": "2025-05-23", "close": 128.92, "volume": 1472582.0}, {"date": "2025-05-27", "close": 130.98, "volume": 1787942.0}, {"date": "2025-05-28", "close": 129.22, "volume": 1869151.0}, {"date": "2025-05-29", "close": 130.25, "volume": 1288304.0}, {"date": "2025-05-30", "close": 129.84, "volume": 4803047.0}, {"date": "2025-06-02", "close": 129.87, "volume": 1265434.0}, {"date": "2025-06-03", "close": 129.99, "volume": 1347332.0}, {"date": "2025-06-04", "close": 127.94, "volume": 1422547.0}, {"date": "2025-06-05", "close": 128.04, "volume": 1052461.0}, {"date": "2025-06-06", "close": 129.33, "volume": 1115182.0}, {"date": "2025-06-09", "close": 126.87, "volume": 1167712.0}, {"date": "2025-06-10", "close": 124.9, "volume": 1244696.0}, {"date": "2025-06-11", "close": 124.37, "volume": 1343115.0}, {"date": "2025-06-12", "close": 126.26, "volume": 1124524.0}, {"date": "2025-06-13", "close": 125.23, "volume": 861947.0}, {"date": "2025-06-16", "close": 125.86, "volume": 1541242.0}, {"date": "2025-06-17", "close": 125.53, "volume": 1322229.0}, {"date": "2025-06-18", "close": 124.9, "volume": 1473424.0}, {"date": "2025-06-20", "close": 126.12, "volume": 2967278.0}, {"date": "2025-06-23", "close": 127.43, "volume": 1042737.0}, {"date": "2025-06-24", "close": 126.58, "volume": 1417112.0}, {"date": "2025-06-25", "close": 124.0, "volume": 1279940.0}, {"date": "2025-06-26", "close": 124.74, "volume": 1912277.0}, {"date": "2025-06-27", "close": 124.68, "volume": 3615943.0}, {"date": "2025-06-30", "close": 126.87, "volume": 1937133.0}, {"date": "2025-07-01", "close": 126.6, "volume": 1314115.0}, {"date": "2025-07-02", "close": 122.9, "volume": 1760046.0}, {"date": "2025-07-03", "close": 124.99, "volume": 937213.0}, {"date": "2025-07-07", "close": 123.51, "volume": 1421430.0}, {"date": "2025-07-08", "close": 122.46, "volume": 1437219.0}, {"date": "2025-07-09", "close": 121.87, "volume": 1993308.0}, {"date": "2025-07-10", "close": 121.95, "volume": 1589434.0}, {"date": "2025-07-11", "close": 120.94, "volume": 1124735.0}, {"date": "2025-07-14", "close": 122.91, "volume": 1692394.0}, {"date": "2025-07-15", "close": 119.73, "volume": 1748344.0}, {"date": "2025-07-16", "close": 120.55, "volume": 1698845.0}, {"date": "2025-07-17", "close": 122.33, "volume": 2090541.0}, {"date": "2025-07-18", "close": 122.86, "volume": 1608552.0}, {"date": "2025-07-21", "close": 121.37, "volume": 1116160.0}, {"date": "2025-07-22", "close": 123.21, "volume": 1408328.0}, {"date": "2025-07-23", "close": 123.23, "volume": 1624840.0}, {"date": "2025-07-24", "close": 123.04, "volume": 1524301.0}, {"date": "2025-07-25", "close": 123.35, "volume": 1415441.0}, {"date": "2025-07-28", "close": 121.24, "volume": 1860512.0}, {"date": "2025-07-29", "close": 124.64, "volume": 2734478.0}, {"date": "2025-07-30", "close": 124.63, "volume": 2037875.0}, {"date": "2025-07-31", "close": 124.39, "volume": 1367872.0}, {"date": "2025-08-01", "close": 123.0, "volume": 1797758.0}, {"date": "2025-08-04", "close": 126.21, "volume": 1488781.0}, {"date": "2025-08-05", "close": 127.57, "volume": 1761153.0}, {"date": "2025-08-06", "close": 128.81, "volume": 1426336.0}, {"date": "2025-08-07", "close": 127.21, "volume": 1172740.0}, {"date": "2025-08-08", "close": 128.16, "volume": 954416.0}, {"date": "2025-08-11", "close": 128.34, "volume": 1127620.0}, {"date": "2025-08-12", "close": 129.02, "volume": 939001.0}, {"date": "2025-08-13", "close": 130.94, "volume": 1181555.0}, {"date": "2025-08-14", "close": 131.34, "volume": 885785.0}, {"date": "2025-08-15", "close": 130.56, "volume": 2700466.0}, {"date": "2025-08-18", "close": 129.76, "volume": 957008.0}, {"date": "2025-08-19", "close": 131.81, "volume": 1088264.0}, {"date": "2025-08-20", "close": 133.97, "volume": 1653250.0}, {"date": "2025-08-21", "close": 133.2, "volume": 1075429.0}, {"date": "2025-08-22", "close": 134.02, "volume": 1459319.0}, {"date": "2025-08-25", "close": 132.63, "volume": 1021714.0}, {"date": "2025-08-26", "close": 132.83, "volume": 1701321.0}, {"date": "2025-08-27", "close": 133.07, "volume": 1150172.0}, {"date": "2025-08-28", "close": 132.22, "volume": 1013804.0}, {"date": "2025-08-29", "close": 132.31, "volume": 1142841.0}, {"date": "2025-09-02", "close": 131.91, "volume": 1278250.0}, {"date": "2025-09-03", "close": 133.15, "volume": 1224614.0}, {"date": "2025-09-04", "close": 134.7, "volume": 1758868.0}, {"date": "2025-09-05", "close": 131.67, "volume": 1975152.0}, {"date": "2025-09-08", "close": 130.64, "volume": 1265221.0}, {"date": "2025-09-09", "close": 130.84, "volume": 1603033.0}, {"date": "2025-09-10", "close": 131.24, "volume": 1222032.0}, {"date": "2025-09-11", "close": 133.22, "volume": 1531282.0}, {"date": "2025-09-12", "close": 132.52, "volume": 1127441.0}, {"date": "2025-09-15", "close": 131.46, "volume": 1277200.0}, {"date": "2025-09-16", "close": 129.65, "volume": 2306388.0}, {"date": "2025-09-17", "close": 130.65, "volume": 1168641.0}, {"date": "2025-09-18", "close": 131.41, "volume": 1402931.0}, {"date": "2025-09-19", "close": 130.95, "volume": 3393657.0}, {"date": "2025-09-22", "close": 130.71, "volume": 1167934.0}, {"date": "2025-09-23", "close": 131.81, "volume": 1462149.0}, {"date": "2025-09-24", "close": 131.85, "volume": 1540313.0}, {"date": "2025-09-25", "close": 131.57, "volume": 1744576.0}, {"date": "2025-09-26", "close": 133.11, "volume": 925876.0}, {"date": "2025-09-29", "close": 132.25, "volume": 1002896.0}, {"date": "2025-09-30", "close": 133.39, "volume": 969524.0}, {"date": "2025-10-01", "close": 132.9, "volume": 1296439.0}, {"date": "2025-10-02", "close": 132.94, "volume": 1007845.0}, {"date": "2025-10-03", "close": 133.46, "volume": 1052542.0}, {"date": "2025-10-06", "close": 132.54, "volume": 1453864.0}, {"date": "2025-10-07", "close": 133.81, "volume": 1333382.0}, {"date": "2025-10-08", "close": 133.01, "volume": 1069915.0}, {"date": "2025-10-09", "close": 130.13, "volume": 1585204.0}, {"date": "2025-10-10", "close": 129.02, "volume": 1485409.0}, {"date": "2025-10-13", "close": 128.74, "volume": 1012990.0}, {"date": "2025-10-14", "close": 131.18, "volume": 1343843.0}, {"date": "2025-10-15", "close": 128.66, "volume": 1744161.0}, {"date": "2025-10-16", "close": 123.99, "volume": 2247244.0}, {"date": "2025-10-17", "close": 124.46, "volume": 1835414.0}, {"date": "2025-10-20", "close": 123.85, "volume": 1481999.0}, {"date": "2025-10-21", "close": 125.1, "volume": 1841202.0}, {"date": "2025-10-22", "close": 124.88, "volume": 1559593.0}, {"date": "2025-10-23", "close": 125.25, "volume": 1389445.0}, {"date": "2025-10-24", "close": 125.11, "volume": 1460785.0}, {"date": "2025-10-27", "close": 124.97, "volume": 1714730.0}, {"date": "2025-10-28", "close": 122.69, "volume": 2553216.0}, {"date": "2025-10-29", "close": 122.36, "volume": 2149438.0}, {"date": "2025-10-30", "close": 123.46, "volume": 1319106.0}, {"date": "2025-10-31", "close": 124.18, "volume": 1734733.0}, {"date": "2025-11-03", "close": 124.27, "volume": 1371668.0}, {"date": "2025-11-04", "close": 127.94, "volume": 1762115.0}, {"date": "2025-11-05", "close": 128.23, "volume": 1484600.0}, {"date": "2025-11-06", "close": 127.94, "volume": 1007394.0}, {"date": "2025-11-07", "close": 129.41, "volume": 1074717.0}, {"date": "2025-11-10", "close": 130.86, "volume": 1275717.0}, {"date": "2025-11-11", "close": 131.17, "volume": 833674.0}, {"date": "2025-11-12", "close": 132.67, "volume": 1140749.0}, {"date": "2025-11-13", "close": 133.68, "volume": 1379476.0}, {"date": "2025-11-14", "close": 133.85, "volume": 1228106.0}, {"date": "2025-11-17", "close": 132.06, "volume": 1466260.0}, {"date": "2025-11-18", "close": 133.12, "volume": 928782.0}, {"date": "2025-11-19", "close": 132.18, "volume": 1367662.0}, {"date": "2025-11-20", "close": 134.77, "volume": 1822921.0}, {"date": "2025-11-21", "close": 136.45, "volume": 1502982.0}, {"date": "2025-11-24", "close": 136.64, "volume": 3168703.0}, {"date": "2025-11-25", "close": 137.57, "volume": 1284815.0}, {"date": "2025-11-26", "close": 137.39, "volume": 1055979.0}, {"date": "2025-11-28", "close": 137.03, "volume": 630050.0}, {"date": "2025-12-01", "close": 135.5, "volume": 1706017.0}, {"date": "2025-12-02", "close": 135.1, "volume": 1837670.0}, {"date": "2025-12-03", "close": 133.04, "volume": 1765376.0}, {"date": "2025-12-04", "close": 131.86, "volume": 1566525.0}, {"date": "2025-12-05", "close": 129.43, "volume": 2138566.0}, {"date": "2025-12-08", "close": 129.73, "volume": 1415923.0}, {"date": "2025-12-09", "close": 130.04, "volume": 1029744.0}, {"date": "2025-12-10", "close": 130.24, "volume": 1976297.0}, {"date": "2025-12-11", "close": 135.29, "volume": 2292350.0}, {"date": "2025-12-12", "close": 135.3, "volume": 1495400.0}, {"date": "2025-12-15", "close": 138.67, "volume": 2287171.0}, {"date": "2025-12-16", "close": 137.77, "volume": 1828120.0}, {"date": "2025-12-17", "close": 138.36, "volume": 1888198.0}, {"date": "2025-12-18", "close": 138.93, "volume": 1598750.0}, {"date": "2025-12-19", "close": 139.01, "volume": 4073222.0}, {"date": "2025-12-22", "close": 139.55, "volume": 981118.0}, {"date": "2025-12-23", "close": 139.08, "volume": 1123840.0}, {"date": "2025-12-24", "close": 139.72, "volume": 674880.0}, {"date": "2025-12-26", "close": 138.67, "volume": 510954.0}, {"date": "2025-12-29", "close": 138.81, "volume": 877135.0}, {"date": "2025-12-30", "close": 138.84, "volume": 484788.0}, {"date": "2025-12-31", "close": 137.8, "volume": 719853.0}, {"date": "2026-01-02", "close": 137.11, "volume": 1387985.0}, {"date": "2026-01-05", "close": 137.75, "volume": 1554083.0}, {"date": "2026-01-06", "close": 136.93, "volume": 1612304.0}, {"date": "2026-01-07", "close": 135.9, "volume": 1281216.0}, {"date": "2026-01-08", "close": 137.91, "volume": 1647829.0}, {"date": "2026-01-09", "close": 136.26, "volume": 1125507.0}, {"date": "2026-01-12", "close": 135.24, "volume": 1186636.0}, {"date": "2026-01-13", "close": 131.85, "volume": 1869402.0}, {"date": "2026-01-14", "close": 131.93, "volume": 1469498.0}, {"date": "2026-01-15", "close": 130.82, "volume": 1418684.0}, {"date": "2026-01-16", "close": 129.59, "volume": 1589802.0}, {"date": "2026-01-20", "close": 128.8, "volume": 1248276.0}, {"date": "2026-01-21", "close": 129.56, "volume": 1842495.0}, {"date": "2026-01-22", "close": 129.95, "volume": 1532851.0}, {"date": "2026-01-23", "close": 128.62, "volume": 1843317.0}, {"date": "2026-01-26", "close": 130.74, "volume": 1153894.0}, {"date": "2026-01-27", "close": 130.31, "volume": 1171193.0}, {"date": "2026-01-28", "close": 130.67, "volume": 1158472.0}, {"date": "2026-01-29", "close": 132.37, "volume": 1511468.0}, {"date": "2026-01-30", "close": 135.06, "volume": 2032149.0}, {"date": "2026-02-02", "close": 137.17, "volume": 2162071.0}, {"date": "2026-02-03", "close": 138.44, "volume": 1990719.0}, {"date": "2026-02-04", "close": 140.86, "volume": 2263899.0}, {"date": "2026-02-05", "close": 142.3, "volume": 1747226.0}, {"date": "2026-02-06", "close": 142.56, "volume": 1664703.0}, {"date": "2026-02-09", "close": 139.38, "volume": 1377072.0}, {"date": "2026-02-10", "close": 141.63, "volume": 2034448.0}, {"date": "2026-02-11", "close": 142.02, "volume": 1558917.0}, {"date": "2026-02-12", "close": 141.89, "volume": 1585414.0}, {"date": "2026-02-13", "close": 141.25, "volume": 1247648.0}, {"date": "2026-02-17", "close": 143.53, "volume": 1281509.0}, {"date": "2026-02-18", "close": 141.26, "volume": 2456053.0}, {"date": "2026-02-19", "close": 140.31, "volume": 1147772.0}, {"date": "2026-02-20", "close": 142.19, "volume": 1522784.0}, {"date": "2026-02-23", "close": 140.54, "volume": 1693911.0}, {"date": "2026-02-24", "close": 140.54, "volume": 1743115.0}, {"date": "2026-02-25", "close": 141.06, "volume": 1103044.0}, {"date": "2026-02-26", "close": 141.07, "volume": 1285861.0}, {"date": "2026-02-27", "close": 140.83, "volume": 3944639.0}, {"date": "2026-03-02", "close": 141.86, "volume": 1420050.0}, {"date": "2026-03-03", "close": 141.08, "volume": 1424768.0}, {"date": "2026-03-04", "close": 142.17, "volume": 1386049.0}, {"date": "2026-03-05", "close": 139.68, "volume": 2054034.0}, {"date": "2026-03-06", "close": 139.25, "volume": 1124903.0}, {"date": "2026-03-09", "close": 137.95, "volume": 1618621.0}, {"date": "2026-03-10", "close": 137.25, "volume": 1123950.0}, {"date": "2026-03-11", "close": 134.96, "volume": 2228998.0}, {"date": "2026-03-12", "close": 134.41, "volume": 1864844.0}, {"date": "2026-03-13", "close": 132.93, "volume": 3002226.0}, {"date": "2026-03-16", "close": 134.75, "volume": 1284548.0}, {"date": "2026-03-17", "close": 135.33, "volume": 1058858.0}, {"date": "2026-03-18", "close": 132.71, "volume": 1166800.0}, {"date": "2026-03-19", "close": 131.36, "volume": 1487740.0}, {"date": "2026-03-20", "close": 132.65, "volume": 2414255.0}, {"date": "2026-03-23", "close": 135.43, "volume": 1596049.0}, {"date": "2026-03-24", "close": 135.41, "volume": 1617277.0}, {"date": "2026-03-25", "close": 134.1, "volume": 1187062.0}, {"date": "2026-03-26", "close": 134.89, "volume": 1172760.0}, {"date": "2026-03-27", "close": 132.32, "volume": 1259560.0}, {"date": "2026-03-30", "close": 134.44, "volume": 1185773.0}, {"date": "2026-03-31", "close": 135.23, "volume": 1424676.0}, {"date": "2026-04-01", "close": 134.65, "volume": 1290630.0}, {"date": "2026-04-02", "close": 136.19, "volume": 1023224.0}, {"date": "2026-04-06", "close": 136.42, "volume": 1141430.0}, {"date": "2026-04-07", "close": 135.76, "volume": 1240405.0}, {"date": "2026-04-08", "close": 138.9, "volume": 1262702.0}, {"date": "2026-04-09", "close": 140.4, "volume": 1235314.0}, {"date": "2026-04-10", "close": 137.23, "volume": 1236560.0}, {"date": "2026-04-13", "close": 139.07, "volume": 1166438.0}, {"date": "2026-04-14", "close": 138.77, "volume": 1231923.0}, {"date": "2026-04-15", "close": 138.75, "volume": 1055018.0}, {"date": "2026-04-16", "close": 138.28, "volume": 1429731.0}, {"date": "2026-04-17", "close": 139.84, "volume": 1661871.0}, {"date": "2026-04-20", "close": 138.94, "volume": 1105498.0}, {"date": "2026-04-21", "close": 139.15, "volume": 1354932.0}, {"date": "2026-04-22", "close": 138.11, "volume": 1270303.0}, {"date": "2026-04-23", "close": 139.61, "volume": 1309980.0}, {"date": "2026-04-24", "close": 134.45, "volume": 2566673.0}, {"date": "2026-04-27", "close": 136.71, "volume": 1715024.0}, {"date": "2026-04-28", "close": 138.79, "volume": 1558895.0}, {"date": "2026-04-29", "close": 136.64, "volume": 1322805.0}, {"date": "2026-04-30", "close": 136.81, "volume": 2581948.0}, {"date": "2026-05-01", "close": 135.81, "volume": 1664222.0}, {"date": "2026-05-04", "close": 133.81, "volume": 1391025.0}, {"date": "2026-05-05", "close": 134.15, "volume": 1525634.0}, {"date": "2026-05-06", "close": 133.49, "volume": 1408327.0}, {"date": "2026-05-07", "close": 132.67, "volume": 1877254.0}, {"date": "2026-05-08", "close": 132.02, "volume": 1086461.0}, {"date": "2026-05-11", "close": 132.11, "volume": 1334596.0}, {"date": "2026-05-12", "close": 133.11, "volume": 1231494.0}, {"date": "2026-05-13", "close": 132.63, "volume": 1382678.0}, {"date": "2026-05-14", "close": 134.26, "volume": 1048788.0}, {"date": "2026-05-15", "close": 133.92, "volume": 1291147.0}, {"date": "2026-05-18", "close": 136.56, "volume": 1638131.0}, {"date": "2026-05-19", "close": 135.02, "volume": 3544223.0}, {"date": "2026-05-20", "close": 136.69, "volume": 2138469.0}, {"date": "2026-05-21", "close": 136.02, "volume": 1828676.0}, {"date": "2026-05-22", "close": 136.02, "volume": 1067062.0}, {"date": "2026-05-26", "close": 135.36, "volume": 1533623.0}, {"date": "2026-05-27", "close": 131.69, "volume": 1385797.0}, {"date": "2026-05-28", "close": 128.97, "volume": 1603317.0}, {"date": "2026-05-29", "close": 127.13, "volume": 3261804.0}, {"date": "2026-06-01", "close": 126.57, "volume": 1880245.0}, {"date": "2026-06-02", "close": 127.17, "volume": 2183578.0}, {"date": "2026-06-03", "close": 125.94, "volume": 2169928.0}, {"date": "2026-06-04", "close": 127.33, "volume": 3303823.0}, {"date": "2026-06-05", "close": 132.14, "volume": 1544629.0}, {"date": "2026-06-08", "close": 127.59, "volume": 1872606.0}, {"date": "2026-06-09", "close": 128.97, "volume": 1965066.0}, {"date": "2026-06-10", "close": 129.26, "volume": 1689623.0}, {"date": "2026-06-11", "close": 128.4, "volume": 1938433.0}, {"date": "2026-06-12", "close": 129.62, "volume": 1325632.0}, {"date": "2026-06-15", "close": 129.82, "volume": 1512779.0}, {"date": "2026-06-16", "close": 131.02, "volume": 1081714.0}, {"date": "2026-06-17", "close": 129.64, "volume": 1528556.0}, {"date": "2026-06-18", "close": 128.25, "volume": 3929187.0}, {"date": "2026-06-22", "close": 129.5, "volume": 2061099.0}, {"date": "2026-06-23", "close": 131.33, "volume": 2561875.0}, {"date": "2026-06-24", "close": 132.32, "volume": 1942628.0}, {"date": "2026-06-25", "close": 130.37, "volume": 1148582.0}, {"date": "2026-06-26", "close": 133.89, "volume": 2381276.0}, {"date": "2026-06-29", "close": 133.49, "volume": 1075517.0}, {"date": "2026-06-30", "close": 132.52, "volume": 1306459.0}, {"date": "2026-07-01", "close": 133.89, "volume": 1949028.0}, {"date": "2026-07-02", "close": 137.85, "volume": 1787280.0}, {"date": "2026-07-06", "close": 137.64, "volume": 1298316.0}, {"date": "2026-07-07", "close": 139.64, "volume": 2052520.0}, {"date": "2026-07-08", "close": 138.74, "volume": 1966264.0}, {"date": "2026-07-09", "close": 138.52, "volume": 1283059.0}, {"date": "2026-07-10", "close": 138.78, "volume": 1052449.0}, {"date": "2026-07-13", "close": 140.78, "volume": 1418736.0}, {"date": "2026-07-14", "close": 138.15, "volume": 1195088.0}, {"date": "2026-07-15", "close": 134.5, "volume": 1558847.0}, {"date": "2026-07-16", "close": 136.65, "volume": 1407613.0}, {"date": "2026-07-17", "close": 140.26, "volume": 1896270.0}, {"date": "2026-07-20", "close": 140.5, "volume": 1761477.0}, {"date": "2026-07-21", "close": 141.98, "volume": 1958979.0}, {"date": "2026-07-22", "close": 140.84, "volume": 1547367.0}, {"date": "2026-07-23", "close": 142.18, "volume": 1679715.0}, {"date": "2026-07-24", "close": 140.53, "volume": 2580492.0}, {"date": "2026-07-27", "close": 140.14, "volume": 2573593.0}, {"date": "2026-07-28", "close": 143.42, "volume": 1934990.0}, {"date": "2026-07-29", "close": 145.68, "volume": 1775666.0}, {"date": "2026-07-30", "close": 143.05, "volume": 1505772.0}, {"date": "2026-07-31", "close": 141.91, "volume": 1131659.0}, {"date": "2026-08-03", "close": 142.9, "volume": 2244988.0}, {"date": "2026-08-04", "close": 142.05, "volume": 2226194.0}, {"date": "2026-08-05", "close": 143.6, "volume": 1440737.0}, {"date": "2026-08-06", "close": 144.51, "volume": 1199569.0}, {"date": "2026-08-07", "close": 143.28, "volume": 1474032.0}], "refreshing": true}