{"ticker": "PGR", "overview": {"cik": "80661", "ticker": "PGR", "name": "PROGRESSIVE CORP/OH/", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000369", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007447", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0000080661-26-000367", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000365", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000363", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000361", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000359", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000357", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000355", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000353", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000351", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000349", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000347", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000345", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000343", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000341", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000339", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000337", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000335", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000333", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000331", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000329", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000327", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000324", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001959173-26-007097", "price_sensitive": false}]}, "description": "PROGRESSIVE CORP/OH/ trades as PGR on the NYSE and is registered in the United States, classified under Fire, Marine & Casualty Insurance (SIC 6331). Privy Trades holds 89 insider filings for the company, from July 2026 to October 2026. Across those, 7 insiders disclosed 10 sales totalling $23.23M. The most recent filing on record is dated 22 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 10, "sell_sum": 23225820.35, "net": -23225820.35, "insiders": 7, "first_date": "2026-07-23", "last_date": "2026-10-22"}, "metrics": {"ticker": "PGR", "has_prices": true, "as_of": "2026-08-07", "last": 215.33, "prev_close": 215.34, "change": -0.009999999999990905, "change_pct": -4.643819076804544e-05, "session_volume": 1755245.0, "vwap_5": 212.6963457229438, "vwap_20": 212.26093447173955, "vwap_60": 209.2140723051284, "vwap_250": 216.28153936135985, "high_52w": 236.36, "low_52w": 190.4, "avg_volume_20": 2922542.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000080661-26-000369", "src": "INSIDERS", "ticker": "PGR", "cik": "80661", "company": "PROGRESSIVE CORP/OH/", "company_raw": "PROGRESSIVE CORP/OH/", "who": "Steven Broz", "who_key": "Broz Steven", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 273567.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "An exit at the top? Exec sells $274K of PGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1665574/000008066126000369/0000080661-26-000369-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16792}, {"id": "0000080661-26-000365", "src": "INSIDERS", "ticker": "PGR", "cik": "80661", "company": "PROGRESSIVE CORP/OH/", "company_raw": "PROGRESSIVE CORP/OH/", "who": "Barbara R. Snyder", "who_key": "Snyder Barbara R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on PGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1496583/000008066126000365/0000080661-26-000365-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35512}, {"id": "0000080661-26-000363", "src": "INSIDERS", "ticker": "PGR", "cik": "80661", "company": "PROGRESSIVE CORP/OH/", "company_raw": "PROGRESSIVE CORP/OH/", "who": "Lawton W. Fitt", "who_key": "FITT LAWTON W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on PGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1103725/000008066126000363/0000080661-26-000363-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35512}, {"id": "0000080661-26-000361", "src": "INSIDERS", "ticker": "PGR", "cik": "80661", "company": "PROGRESSIVE CORP/OH/", "company_raw": "PROGRESSIVE CORP/OH/", "who": "Roger N. Farah", "who_key": "FARAH ROGER N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on PGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1112072/000008066126000361/0000080661-26-000361-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35512}, {"id": "0000080661-26-000359", "src": "INSIDERS", "ticker": "PGR", "cik": "80661", "company": "PROGRESSIVE CORP/OH/", "company_raw": "PROGRESSIVE CORP/OH/", "who": "Charles A. Davis", "who_key": "DAVIS CHARLES A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on PGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1071287/000008066126000359/0000080661-26-000359-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35512}, {"id": "0000080661-26-000357", "src": "INSIDERS", "ticker": "PGR", "cik": "80661", "company": "PROGRESSIVE CORP/OH/", "company_raw": "PROGRESSIVE CORP/OH/", "who": "Pamela J. Craig", "who_key": "Craig Pamela J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on PGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232910/000008066126000357/0000080661-26-000357-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35512}, {"id": "0000080661-26-000355", "src": "INSIDERS", "ticker": "PGR", "cik": "80661", "company": "PROGRESSIVE CORP/OH/", "company_raw": "PROGRESSIVE CORP/OH/", "who": "Philip Bleser", "who_key": "Bleser Philip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on PGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703228/000008066126000355/0000080661-26-000355-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35512}, {"id": "0000080661-26-000353", "src": "INSIDERS", "ticker": "PGR", "cik": "80661", "company": "PROGRESSIVE CORP/OH/", "company_raw": "PROGRESSIVE CORP/OH/", "who": "Daniel J. Witalec", "who_key": "WITALEC DANIEL J", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on PGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2123923/000008066126000353/0000080661-26-000353-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35512}, {"id": "0000080661-26-000351", "src": "INSIDERS", "ticker": "PGR", "cik": "80661", "company": "PROGRESSIVE CORP/OH/", "company_raw": "PROGRESSIVE CORP/OH/", "who": "David M. Stringer", "who_key": "Stringer David M", "role": "Vice Pres, Secretary and CLO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider files routine paperwork on PGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006341/000008066126000351/0000080661-26-000351-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35512}, {"id": "0000080661-26-000349", "src": "INSIDERS", "ticker": "PGR", "cik": "80661", "company": "PROGRESSIVE CORP/OH/", "company_raw": "PROGRESSIVE CORP/OH/", "who": "Andrew J. Quigg", "who_key": "Quigg Andrew J", "role": "VP and Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO files routine paperwork on PGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1744203/000008066126000349/0000080661-26-000349-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35512}, {"id": "0000080661-26-000347", "src": "INSIDERS", "ticker": "PGR", "cik": "80661", "company": "PROGRESSIVE CORP/OH/", "company_raw": "PROGRESSIVE CORP/OH/", "who": "Maribel Pumarejo", "who_key": "Pumarejo Maribel", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on PGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2073216/000008066126000347/0000080661-26-000347-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35512}, {"id": "0000080661-26-000345", "src": "INSIDERS", "ticker": "PGR", "cik": "80661", "company": "PROGRESSIVE CORP/OH/", "company_raw": "PROGRESSIVE CORP/OH/", "who": "Lori A. Niederst", "who_key": "Niederst Lori A", "role": "Chief Personal Lines Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on PGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691371/000008066126000345/0000080661-26-000345-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35512}, {"id": "0000080661-26-000343", "src": "INSIDERS", "ticker": "PGR", "cik": "80661", "company": "PROGRESSIVE CORP/OH/", "company_raw": "PROGRESSIVE CORP/OH/", "who": "John Jo Murphy", "who_key": "Murphy John Jo", "role": "Claims President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "President files routine paperwork on PGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1642477/000008066126000343/0000080661-26-000343-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35512}, {"id": "0000080661-26-000341", "src": "INSIDERS", "ticker": "PGR", "cik": "80661", "company": "PROGRESSIVE CORP/OH/", "company_raw": "PROGRESSIVE CORP/OH/", "who": "Carl G. Joyce", "who_key": "Joyce Carl G", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on PGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2057132/000008066126000341/0000080661-26-000341-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35512}, {"id": "0000080661-26-000339", "src": "INSIDERS", "ticker": "PGR", "cik": "80661", "company": "PROGRESSIVE CORP/OH/", "company_raw": "PROGRESSIVE CORP/OH/", "who": "Susan Patricia Griffith", "who_key": "Griffith Susan Patricia", "role": "President 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 PGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1198113/000008066126000339/0000080661-26-000339-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35512}, {"id": "0000080661-26-000337", "src": "INSIDERS", "ticker": "PGR", "cik": "80661", "company": "PROGRESSIVE CORP/OH/", "company_raw": "PROGRESSIVE CORP/OH/", "who": "Heather E. Day", "who_key": "DAY HEATHER E", "role": "CRM President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "President files routine paperwork on PGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2141609/000008066126000337/0000080661-26-000337-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35512}, {"id": "0000080661-26-000335", "src": "INSIDERS", "ticker": "PGR", "cik": "80661", "company": "PROGRESSIVE CORP/OH/", "company_raw": "PROGRESSIVE CORP/OH/", "who": "William L. Clawson II", "who_key": "Clawson William L. II", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on PGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1898852/000008066126000335/0000080661-26-000335-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35512}, {"id": "0000080661-26-000333", "src": "INSIDERS", "ticker": "PGR", "cik": "80661", "company": "PROGRESSIVE CORP/OH/", "company_raw": "PROGRESSIVE CORP/OH/", "who": "Patrick K. Callahan", "who_key": "Callahan Patrick K", "role": "Personal Lines President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "President files routine paperwork on PGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1638126/000008066126000333/0000080661-26-000333-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35512}, {"id": "0000080661-26-000331", "src": "INSIDERS", "ticker": "PGR", "cik": "80661", "company": "PROGRESSIVE CORP/OH/", "company_raw": "PROGRESSIVE CORP/OH/", "who": "Steven Broz", "who_key": "Broz Steven", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on PGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1665574/000008066126000331/0000080661-26-000331-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35512}, {"id": "0000080661-26-000329", "src": "INSIDERS", "ticker": "PGR", "cik": "80661", "company": "PROGRESSIVE CORP/OH/", "company_raw": "PROGRESSIVE CORP/OH/", "who": "Jonathan S. Bauer", "who_key": "Bauer Jonathan S.", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on PGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1798968/000008066126000329/0000080661-26-000329-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35512}, {"id": "0000080661-26-000327", "src": "INSIDERS", "ticker": "PGR", "cik": "80661", "company": "PROGRESSIVE CORP/OH/", "company_raw": "PROGRESSIVE CORP/OH/", "who": "Karen Bailo", "who_key": "Bailo Karen", "role": "Commercial Lines President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "President files routine paperwork on PGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828559/000008066126000327/0000080661-26-000327-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35512}, {"id": "0000080661-26-000319", "src": "INSIDERS", "ticker": "PGR", "cik": "80661", "company": "PROGRESSIVE CORP/OH/", "company_raw": "PROGRESSIVE CORP/OH/", "who": "Susan Patricia Griffith", "who_key": "Griffith Susan Patricia", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 8195691.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO offloads $8.2M of PGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1198113/000008066126000319/0000080661-26-000319-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90232}, {"id": "0000080661-26-000317", "src": "INSIDERS", "ticker": "PGR", "cik": "80661", "company": "PROGRESSIVE CORP/OH/", "company_raw": "PROGRESSIVE CORP/OH/", "who": "Steven Broz", "who_key": "Broz Steven", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 268765.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Top exec sells $269K of PGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1665574/000008066126000317/0000080661-26-000317-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107512}, {"id": "0000080661-26-000312", "src": "INSIDERS", "ticker": "PGR", "cik": "80661", "company": "PROGRESSIVE CORP/OH/", "company_raw": "PROGRESSIVE CORP/OH/", "who": "Lori A. Niederst", "who_key": "Niederst Lori A", "role": "Chief Personal Lines Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1535979.31, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "A top exec cashes out $1.5M of PGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1691371/000008066126000312/0000080661-26-000312-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117592}, {"id": "0000080661-26-000306", "src": "INSIDERS", "ticker": "PGR", "cik": "80661", "company": "PROGRESSIVE CORP/OH/", "company_raw": "PROGRESSIVE CORP/OH/", "who": "Andrew J. Quigg", "who_key": "Quigg Andrew J", "role": "VP and Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 769780.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO sells $770K of PGR", "source_url": "https://www.sec.gov/Archives/edgar/data/80661/000008066126000306/0000080661-26-000306-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140632}, {"id": "0000080661-26-000304", "src": "INSIDERS", "ticker": "PGR", "cik": "80661", "company": "PROGRESSIVE CORP/OH/", "company_raw": "PROGRESSIVE CORP/OH/", "who": "John Jo Murphy", "who_key": "Murphy John Jo", "role": "Claims President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1727974.7999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider sells $1.7M of PGR", "source_url": "https://www.sec.gov/Archives/edgar/data/80661/000008066126000304/0000080661-26-000304-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142072}, {"id": "0000080661-26-000302", "src": "INSIDERS", "ticker": "PGR", "cik": "80661", "company": "PROGRESSIVE CORP/OH/", "company_raw": "PROGRESSIVE CORP/OH/", "who": "Susan Patricia Griffith", "who_key": "Griffith Susan Patricia", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7942165.98, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO offloads $7.9M of PGR", "source_url": "https://www.sec.gov/Archives/edgar/data/80661/000008066126000302/0000080661-26-000302-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142072}, {"id": "0000080661-26-000300", "src": "INSIDERS", "ticker": "PGR", "cik": "80661", "company": "PROGRESSIVE CORP/OH/", "company_raw": "PROGRESSIVE CORP/OH/", "who": "Jonathan S. Bauer", "who_key": "Bauer Jonathan S.", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 476895.82, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider offloads $477K of PGR", "source_url": "https://www.sec.gov/Archives/edgar/data/80661/000008066126000300/0000080661-26-000300-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142072}, {"id": "0000080661-26-000298", "src": "INSIDERS", "ticker": "PGR", "cik": "80661", "company": "PROGRESSIVE CORP/OH/", "company_raw": "PROGRESSIVE CORP/OH/", "who": "Karen Bailo", "who_key": "Bailo Karen", "role": "Commercial Lines President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1797824.9200000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider offloads $1.8M of PGR", "source_url": "https://www.sec.gov/Archives/edgar/data/80661/000008066126000298/0000080661-26-000298-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142072}, {"id": "0000080661-26-000296", "src": "INSIDERS", "ticker": "PGR", "cik": "80661", "company": "PROGRESSIVE CORP/OH/", "company_raw": "PROGRESSIVE CORP/OH/", "who": "Daniel J. Witalec", "who_key": "WITALEC DANIEL J", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 149601.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on PGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80661/000008066126000296/0000080661-26-000296-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146392}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000910", "src": "13DG", "ticker": "PGR", "cik": "80661", "company": "PROGRESSIVE CORP/OH/", "company_raw": "PROGRESSIVE CORP/OH/", "who": "Progressive corp/oh/", "who_key": "PROGRESSIVE CORP/OH/", "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": "PROGRESSIVE CORP/OH/ takes a 7.53% passive stake in PGR", "source_url": "https://www.sec.gov/Archives/edgar/data/80661/0002100119-26-000910-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0000102909-26-002090", "src": "13DG", "ticker": "PGR", "cik": "80661", "company": "PROGRESSIVE CORP/OH/", "company_raw": "PROGRESSIVE CORP/OH/", "who": "Progressive corp/oh/", "who_key": "PROGRESSIVE CORP/OH/", "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": "PROGRESSIVE CORP/OH/ adjusts its stake in PGR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/80661/0000102909-26-002090-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "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": "Progressive Corporation (The) Common Stock", "new_value": "PROGRESSIVE CORP/OH/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000080661", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000080661", "applied": 1, "detected_at": "2026-10-27T02:33:31.037234"}]}, "key_people": [{"who": "Susan Patricia Griffith", "who_key": "Griffith Susan Patricia", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 16137856.98, "net": -16137856.98, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8195691.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1198113/000008066126000319/0000080661-26-000319-index.htm"}, {"action": "SELL", "amount": 7942165.98, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80661/000008066126000302/0000080661-26-000302-index.htm"}], "latest": {"action": "SELL", "amount": 8195691.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1198113/000008066126000319/0000080661-26-000319-index.htm"}}, {"who": "Karen Bailo", "who_key": "Bailo Karen", "role": "Commercial Lines President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1797824.9200000002, "net": -1797824.9200000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1797824.9200000002, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80661/000008066126000298/0000080661-26-000298-index.htm"}], "latest": {"action": "SELL", "amount": 1797824.9200000002, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80661/000008066126000298/0000080661-26-000298-index.htm"}}, {"who": "John Jo Murphy", "who_key": "Murphy John Jo", "role": "Claims President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1727974.7999999998, "net": -1727974.7999999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1727974.7999999998, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80661/000008066126000304/0000080661-26-000304-index.htm"}], "latest": {"action": "SELL", "amount": 1727974.7999999998, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80661/000008066126000304/0000080661-26-000304-index.htm"}}, {"who": "Lori A. Niederst", "who_key": "Niederst Lori A", "role": "Chief Personal Lines Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1535979.31, "net": -1535979.31, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1535979.31, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691371/000008066126000312/0000080661-26-000312-index.htm"}], "latest": {"action": "SELL", "amount": 1535979.31, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691371/000008066126000312/0000080661-26-000312-index.htm"}}, {"who": "Steven Broz", "who_key": "Broz Steven", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 779508.52, "net": -779508.52, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 273567.0, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1665574/000008066126000369/0000080661-26-000369-index.htm"}, {"action": "SELL", "amount": 268765.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1665574/000008066126000317/0000080661-26-000317-index.htm"}, {"action": "SELL", "amount": 237176.52, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80661/000008066126000272/0000080661-26-000272-index.htm"}], "latest": {"action": "SELL", "amount": 273567.0, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1665574/000008066126000369/0000080661-26-000369-index.htm"}}, {"who": "Andrew J. Quigg", "who_key": "Quigg Andrew J", "role": "VP and Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 769780.0, "net": -769780.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 769780.0, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80661/000008066126000306/0000080661-26-000306-index.htm"}], "latest": {"action": "SELL", "amount": 769780.0, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80661/000008066126000306/0000080661-26-000306-index.htm"}}, {"who": "Jonathan S. Bauer", "who_key": "Bauer Jonathan S.", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 476895.82, "net": -476895.82, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 476895.82, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80661/000008066126000300/0000080661-26-000300-index.htm"}], "latest": {"action": "SELL", "amount": 476895.82, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80661/000008066126000300/0000080661-26-000300-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}], "activity": [{"date": "2026-08-13", "net": -1535979.31}, {"date": "2026-08-20", "net": -268765.0}, {"date": "2026-09-01", "net": -8195691.0}, {"date": "2026-10-22", "net": -273567.0}], "announcements": [{"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000369", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007447", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0000080661-26-000367", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000365", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000363", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000361", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000359", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000357", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000355", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000353", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000351", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000349", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000347", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000345", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000343", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000341", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000339", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000337", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000335", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000333", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000331", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000329", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000327", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0000080661-26-000324", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001959173-26-007097", "price_sensitive": false}], "performance": {"ticker": "PGR", "has_prices": true, "summary": {"n": 19, "avg": 0.18792600061177925, "win_rate": 0.5263157894736842, "best": 1.8710666666666669, "worst": -0.22909208076757834, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-06-16", "score": 0.0, "ref_price": 204.66, "return": 0.052135248705169626}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-04-27", "score": 0.0, "ref_price": 201.98, "return": 0.06609565303495407}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-02-10", "score": 0.0, "ref_price": 202.6, "return": 0.06283316880552822}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-01-16", "score": 0.0, "ref_price": 202.37, "return": 0.06404111281316405}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 215.16, "return": 0.0007901096858152813}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-11-03", "score": 0.0, "ref_price": 203.7, "return": 0.057093765341188145}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2025-10-24", "score": 0.0, "ref_price": 219.09, "return": -0.01716189693733165}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2025-10-09", "score": 0.0, "ref_price": 242.16, "return": -0.11079451602246443}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-07-18", "score": 0.0, "ref_price": 246.41, "return": -0.12613124467351156}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-10", "score": 0.0, "ref_price": 249.38, "return": -0.13653861576710236}, {"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": 279.32, "return": -0.22909208076757834}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2025-03-20", "score": 0.0, "ref_price": 274.62, "return": -0.21589833224091468}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 272.63, "return": -0.21017496240325712}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-02-14", "score": 0.0, "ref_price": 262.6, "return": -0.18000761614623004}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-01-24", "score": 0.0, "ref_price": 238.82, "return": -0.09835859643245952}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 160.39, "return": 0.34254005860714526}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 140.75, "return": 0.5298756660746005}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 1001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 75.6, "return": 1.8482804232804237}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2019-04-18", "score": 0.0, "ref_price": 75.0, "return": 1.8710666666666669}]}, "price_series": [{"date": "2016-08-08", "close": 34.14, "volume": 2003993.0}, {"date": "2016-08-09", "close": 34.1, "volume": 2235997.0}, {"date": "2016-08-10", "close": 34.01, "volume": 1820313.0}, {"date": "2016-08-11", "close": 34.09, "volume": 1689604.0}, {"date": "2016-08-12", "close": 33.97, "volume": 1193701.0}, {"date": "2016-08-15", "close": 33.86, "volume": 1738246.0}, {"date": "2016-08-16", "close": 33.6, "volume": 1837063.0}, {"date": "2016-08-17", "close": 33.17, "volume": 3240391.0}, {"date": "2016-08-18", "close": 33.22, "volume": 2278160.0}, {"date": "2016-08-19", "close": 32.92, "volume": 2188159.0}, {"date": "2016-08-22", "close": 32.77, "volume": 2051003.0}, {"date": "2016-08-23", "close": 32.33, "volume": 3879664.0}, {"date": "2016-08-24", "close": 32.19, "volume": 1778259.0}, {"date": "2016-08-25", "close": 32.33, "volume": 2109720.0}, {"date": "2016-08-26", "close": 32.24, "volume": 2029857.0}, {"date": "2016-08-29", "close": 32.54, "volume": 1484258.0}, {"date": "2016-08-30", "close": 32.62, "volume": 1438065.0}, {"date": "2016-08-31", "close": 32.56, "volume": 2406336.0}, {"date": "2016-09-01", "close": 32.52, "volume": 2299338.0}, {"date": "2016-09-02", "close": 32.47, "volume": 2333534.0}, {"date": "2016-09-06", "close": 32.35, "volume": 2519353.0}, {"date": "2016-09-07", "close": 32.32, "volume": 2810180.0}, {"date": "2016-09-08", "close": 32.0, "volume": 2009473.0}, {"date": "2016-09-09", "close": 31.24, "volume": 3375277.0}, {"date": "2016-09-12", "close": 31.5, "volume": 4242805.0}, {"date": "2016-09-13", "close": 31.05, "volume": 4143125.0}, {"date": "2016-09-14", "close": 30.77, "volume": 3981483.0}, {"date": "2016-09-15", "close": 31.09, "volume": 4487916.0}, {"date": "2016-09-16", "close": 31.13, "volume": 6606314.0}, {"date": "2016-09-19", "close": 31.1, "volume": 2867892.0}, {"date": "2016-09-20", "close": 31.02, "volume": 2013331.0}, {"date": "2016-09-21", "close": 31.19, "volume": 3109904.0}, {"date": "2016-09-22", "close": 31.27, "volume": 3088143.0}, {"date": "2016-09-23", "close": 31.15, "volume": 3035370.0}, {"date": "2016-09-26", "close": 31.22, "volume": 3006731.0}, {"date": "2016-09-27", "close": 31.43, "volume": 3574569.0}, {"date": "2016-09-28", "close": 31.53, "volume": 1763436.0}, {"date": "2016-09-29", "close": 31.25, "volume": 2459257.0}, {"date": "2016-09-30", "close": 31.5, "volume": 2790620.0}, {"date": "2016-10-03", "close": 31.14, "volume": 2621755.0}, {"date": "2016-10-04", "close": 30.88, "volume": 2753238.0}, {"date": "2016-10-05", "close": 31.23, "volume": 2975382.0}, {"date": "2016-10-06", "close": 31.03, "volume": 3911877.0}, {"date": "2016-10-07", "close": 31.44, "volume": 3701997.0}, {"date": "2016-10-10", "close": 31.41, "volume": 1734464.0}, {"date": "2016-10-11", "close": 31.12, "volume": 2690464.0}, {"date": "2016-10-12", "close": 31.67, "volume": 2422885.0}, {"date": "2016-10-13", "close": 32.48, "volume": 4808462.0}, {"date": "2016-10-14", "close": 32.73, "volume": 3957934.0}, {"date": "2016-10-17", "close": 32.46, "volume": 2707041.0}, {"date": "2016-10-18", "close": 32.08, "volume": 3743222.0}, {"date": "2016-10-19", "close": 32.24, "volume": 3160200.0}, {"date": "2016-10-20", "close": 32.01, "volume": 3100291.0}, {"date": "2016-10-21", "close": 31.88, "volume": 3136796.0}, {"date": "2016-10-24", "close": 31.96, "volume": 1939905.0}, {"date": "2016-10-25", "close": 31.87, "volume": 1876149.0}, {"date": "2016-10-26", "close": 31.98, "volume": 1412725.0}, {"date": "2016-10-27", "close": 31.65, "volume": 1820164.0}, {"date": "2016-10-28", "close": 31.46, "volume": 2512066.0}, {"date": "2016-10-31", "close": 31.51, "volume": 2461861.0}, {"date": "2016-11-01", "close": 31.27, "volume": 2252501.0}, {"date": "2016-11-02", "close": 31.12, "volume": 2028559.0}, {"date": "2016-11-03", "close": 31.35, "volume": 2648637.0}, {"date": "2016-11-04", "close": 31.11, "volume": 2983467.0}, {"date": "2016-11-07", "close": 31.45, "volume": 2053526.0}, {"date": "2016-11-08", "close": 31.98, "volume": 2594296.0}, {"date": "2016-11-09", "close": 32.08, "volume": 3747357.0}, {"date": "2016-11-10", "close": 33.0, "volume": 4208193.0}, {"date": "2016-11-11", "close": 33.21, "volume": 3030493.0}, {"date": "2016-11-14", "close": 33.4, "volume": 3367277.0}, {"date": "2016-11-15", "close": 33.34, "volume": 3129880.0}, {"date": "2016-11-16", "close": 32.56, "volume": 5138530.0}, {"date": "2016-11-17", "close": 32.93, "volume": 3390177.0}, {"date": "2016-11-18", "close": 32.94, "volume": 2779089.0}, {"date": "2016-11-21", "close": 32.94, "volume": 1790735.0}, {"date": "2016-11-22", "close": 33.26, "volume": 2986432.0}, {"date": "2016-11-23", "close": 33.4, "volume": 1934019.0}, {"date": "2016-11-25", "close": 33.45, "volume": 702791.0}, {"date": "2016-11-28", "close": 33.42, "volume": 2117535.0}, {"date": "2016-11-29", "close": 33.58, "volume": 2439677.0}, {"date": "2016-11-30", "close": 33.3, "volume": 5265608.0}, {"date": "2016-12-01", "close": 33.63, "volume": 2490744.0}, {"date": "2016-12-02", "close": 33.54, "volume": 1760009.0}, {"date": "2016-12-05", "close": 33.32, "volume": 3038742.0}, {"date": "2016-12-06", "close": 33.44, "volume": 7083062.0}, {"date": "2016-12-07", "close": 33.86, "volume": 3773786.0}, {"date": "2016-12-08", "close": 34.05, "volume": 2477473.0}, {"date": "2016-12-09", "close": 34.27, "volume": 2830702.0}, {"date": "2016-12-12", "close": 34.53, "volume": 3538040.0}, {"date": "2016-12-13", "close": 34.41, "volume": 2405018.0}, {"date": "2016-12-14", "close": 35.09, "volume": 8591642.0}, {"date": "2016-12-15", "close": 35.47, "volume": 4447553.0}, {"date": "2016-12-16", "close": 35.72, "volume": 7491697.0}, {"date": "2016-12-19", "close": 35.69, "volume": 3218858.0}, {"date": "2016-12-20", "close": 35.74, "volume": 1962264.0}, {"date": "2016-12-21", "close": 35.73, "volume": 1897676.0}, {"date": "2016-12-22", "close": 35.62, "volume": 2862720.0}, {"date": "2016-12-23", "close": 35.6, "volume": 2689932.0}, {"date": "2016-12-27", "close": 35.73, "volume": 1240134.0}, {"date": "2016-12-28", "close": 35.47, "volume": 1344225.0}, {"date": "2016-12-29", "close": 35.51, "volume": 1318105.0}, {"date": "2016-12-30", "close": 35.5, "volume": 1561439.0}, {"date": "2017-01-03", "close": 35.53, "volume": 2993700.0}, {"date": "2017-01-04", "close": 35.85, "volume": 2915516.0}, {"date": "2017-01-05", "close": 35.84, "volume": 2348829.0}, {"date": "2017-01-06", "close": 36.03, "volume": 2146993.0}, {"date": "2017-01-09", "close": 35.72, "volume": 1876385.0}, {"date": "2017-01-10", "close": 36.32, "volume": 3641700.0}, {"date": "2017-01-11", "close": 36.47, "volume": 3412024.0}, {"date": "2017-01-12", "close": 36.2, "volume": 2388047.0}, {"date": "2017-01-13", "close": 36.25, "volume": 1208163.0}, {"date": "2017-01-17", "close": 35.98, "volume": 2367830.0}, {"date": "2017-01-18", "close": 36.35, "volume": 2113435.0}, {"date": "2017-01-19", "close": 36.38, "volume": 2310114.0}, {"date": "2017-01-20", "close": 36.54, "volume": 2233743.0}, {"date": "2017-01-23", "close": 36.44, "volume": 3011327.0}, {"date": "2017-01-24", "close": 36.61, "volume": 2945524.0}, {"date": "2017-01-25", "close": 37.77, "volume": 5169778.0}, {"date": "2017-01-26", "close": 38.04, "volume": 2772975.0}, {"date": "2017-01-27", "close": 38.0, "volume": 2140888.0}, {"date": "2017-01-30", "close": 37.49, "volume": 3223105.0}, {"date": "2017-01-31", "close": 37.44, "volume": 3354851.0}, {"date": "2017-02-01", "close": 36.94, "volume": 3494555.0}, {"date": "2017-02-02", "close": 37.09, "volume": 3522608.0}, {"date": "2017-02-03", "close": 37.13, "volume": 4121430.0}, {"date": "2017-02-06", "close": 37.01, "volume": 2124869.0}, {"date": "2017-02-07", "close": 37.04, "volume": 2643412.0}, {"date": "2017-02-08", "close": 36.97, "volume": 2070423.0}, {"date": "2017-02-09", "close": 37.32, "volume": 2149441.0}, {"date": "2017-02-10", "close": 37.66, "volume": 2575320.0}, {"date": "2017-02-13", "close": 37.6, "volume": 2515339.0}, {"date": "2017-02-14", "close": 37.45, "volume": 2320373.0}, {"date": "2017-02-15", "close": 38.39, "volume": 4086933.0}, {"date": "2017-02-16", "close": 38.61, "volume": 2445778.0}, {"date": "2017-02-17", "close": 38.57, "volume": 1976978.0}, {"date": "2017-02-21", "close": 38.93, "volume": 2315842.0}, {"date": "2017-02-22", "close": 38.84, "volume": 2127603.0}, {"date": "2017-02-23", "close": 39.09, "volume": 3470813.0}, {"date": "2017-02-24", "close": 39.05, "volume": 1976252.0}, {"date": "2017-02-27", "close": 38.9, "volume": 1663410.0}, {"date": "2017-02-28", "close": 39.18, "volume": 4195047.0}, {"date": "2017-03-01", "close": 39.87, "volume": 4113835.0}, {"date": "2017-03-02", "close": 39.68, "volume": 2339402.0}, {"date": "2017-03-03", "close": 39.83, "volume": 1858994.0}, {"date": "2017-03-06", "close": 39.41, "volume": 2079717.0}, {"date": "2017-03-07", "close": 39.32, "volume": 2215247.0}, {"date": "2017-03-08", "close": 39.31, "volume": 2478969.0}, {"date": "2017-03-09", "close": 39.35, "volume": 2696595.0}, {"date": "2017-03-10", "close": 39.54, "volume": 3515917.0}, {"date": "2017-03-13", "close": 39.68, "volume": 2786232.0}, {"date": "2017-03-14", "close": 39.76, "volume": 2135136.0}, {"date": "2017-03-15", "close": 40.16, "volume": 2558298.0}, {"date": "2017-03-16", "close": 40.03, "volume": 2148086.0}, {"date": "2017-03-17", "close": 40.31, "volume": 3869825.0}, {"date": "2017-03-20", "close": 40.22, "volume": 6642605.0}, {"date": "2017-03-21", "close": 40.02, "volume": 5256125.0}, {"date": "2017-03-22", "close": 39.8, "volume": 2822115.0}, {"date": "2017-03-23", "close": 39.57, "volume": 3769723.0}, {"date": "2017-03-24", "close": 39.53, "volume": 2557909.0}, {"date": "2017-03-27", "close": 39.48, "volume": 2048689.0}, {"date": "2017-03-28", "close": 39.85, "volume": 4823474.0}, {"date": "2017-03-29", "close": 39.38, "volume": 2758805.0}, {"date": "2017-03-30", "close": 39.48, "volume": 2369792.0}, {"date": "2017-03-31", "close": 39.18, "volume": 3413206.0}, {"date": "2017-04-03", "close": 39.28, "volume": 3749537.0}, {"date": "2017-04-04", "close": 39.26, "volume": 2876739.0}, {"date": "2017-04-05", "close": 39.25, "volume": 2324461.0}, {"date": "2017-04-06", "close": 39.25, "volume": 5279465.0}, {"date": "2017-04-07", "close": 39.29, "volume": 3375697.0}, {"date": "2017-04-10", "close": 39.61, "volume": 2023573.0}, {"date": "2017-04-11", "close": 39.51, "volume": 2513507.0}, {"date": "2017-04-12", "close": 39.28, "volume": 2459705.0}, {"date": "2017-04-13", "close": 39.29, "volume": 2706268.0}, {"date": "2017-04-17", "close": 39.56, "volume": 2713859.0}, {"date": "2017-04-18", "close": 39.01, "volume": 7093916.0}, {"date": "2017-04-19", "close": 38.87, "volume": 3923553.0}, {"date": "2017-04-20", "close": 39.41, "volume": 2996476.0}, {"date": "2017-04-21", "close": 39.38, "volume": 3248643.0}, {"date": "2017-04-24", "close": 39.71, "volume": 1653564.0}, {"date": "2017-04-25", "close": 39.92, "volume": 1961930.0}, {"date": "2017-04-26", "close": 39.98, "volume": 1664437.0}, {"date": "2017-04-27", "close": 40.1, "volume": 1991916.0}, {"date": "2017-04-28", "close": 39.72, "volume": 1574224.0}, {"date": "2017-05-01", "close": 39.77, "volume": 1840826.0}, {"date": "2017-05-02", "close": 39.41, "volume": 2620654.0}, {"date": "2017-05-03", "close": 40.05, "volume": 3249997.0}, {"date": "2017-05-04", "close": 40.37, "volume": 2969915.0}, {"date": "2017-05-05", "close": 40.74, "volume": 3556754.0}, {"date": "2017-05-08", "close": 40.58, "volume": 2532120.0}, {"date": "2017-05-09", "close": 40.32, "volume": 2667329.0}, {"date": "2017-05-10", "close": 40.53, "volume": 2246045.0}, {"date": "2017-05-11", "close": 40.23, "volume": 2190128.0}, {"date": "2017-05-12", "close": 39.98, "volume": 1988947.0}, {"date": "2017-05-15", "close": 40.22, "volume": 2044330.0}, {"date": "2017-05-16", "close": 40.12, "volume": 2756624.0}, {"date": "2017-05-17", "close": 41.16, "volume": 4288787.0}, {"date": "2017-05-18", "close": 41.57, "volume": 4410129.0}, {"date": "2017-05-19", "close": 41.1, "volume": 4780466.0}, {"date": "2017-05-22", "close": 41.52, "volume": 2875088.0}, {"date": "2017-05-23", "close": 41.55, "volume": 3944243.0}, {"date": "2017-05-24", "close": 41.82, "volume": 2230318.0}, {"date": "2017-05-25", "close": 42.27, "volume": 1906076.0}, {"date": "2017-05-26", "close": 42.3, "volume": 2430894.0}, {"date": "2017-05-30", "close": 42.22, "volume": 1496492.0}, {"date": "2017-05-31", "close": 42.43, "volume": 4755096.0}, {"date": "2017-06-01", "close": 42.76, "volume": 2359849.0}, {"date": "2017-06-02", "close": 43.08, "volume": 2515536.0}, {"date": "2017-06-05", "close": 43.06, "volume": 1911843.0}, {"date": "2017-06-06", "close": 42.96, "volume": 2488613.0}, {"date": "2017-06-07", "close": 42.95, "volume": 2042219.0}, {"date": "2017-06-08", "close": 43.06, "volume": 3603827.0}, {"date": "2017-06-09", "close": 43.48, "volume": 2433231.0}, {"date": "2017-06-12", "close": 43.68, "volume": 2727594.0}, {"date": "2017-06-13", "close": 43.61, "volume": 2687034.0}, {"date": "2017-06-14", "close": 44.41, "volume": 3245648.0}, {"date": "2017-06-15", "close": 44.74, "volume": 2360409.0}, {"date": "2017-06-16", "close": 44.83, "volume": 3083921.0}, {"date": "2017-06-19", "close": 44.7, "volume": 4931657.0}, {"date": "2017-06-20", "close": 44.41, "volume": 1915054.0}, {"date": "2017-06-21", "close": 44.47, "volume": 2748513.0}, {"date": "2017-06-22", "close": 44.09, "volume": 2472204.0}, {"date": "2017-06-23", "close": 44.39, "volume": 14861470.0}, {"date": "2017-06-26", "close": 44.56, "volume": 2348501.0}, {"date": "2017-06-27", "close": 44.63, "volume": 2587936.0}, {"date": "2017-06-28", "close": 44.53, "volume": 2294948.0}, {"date": "2017-06-29", "close": 44.15, "volume": 2081378.0}, {"date": "2017-06-30", "close": 44.09, "volume": 2448989.0}, {"date": "2017-07-03", "close": 44.31, "volume": 1208184.0}, {"date": "2017-07-05", "close": 44.76, "volume": 2891156.0}, {"date": "2017-07-06", "close": 44.43, "volume": 4703329.0}, {"date": "2017-07-07", "close": 44.99, "volume": 2140358.0}, {"date": "2017-07-10", "close": 45.0, "volume": 3246135.0}, {"date": "2017-07-11", "close": 44.58, "volume": 2248945.0}, {"date": "2017-07-12", "close": 44.86, "volume": 2784180.0}, {"date": "2017-07-13", "close": 45.2, "volume": 4589801.0}, {"date": "2017-07-14", "close": 45.58, "volume": 2982214.0}, {"date": "2017-07-17", "close": 45.45, "volume": 5069748.0}, {"date": "2017-07-18", "close": 45.34, "volume": 4987589.0}, {"date": "2017-07-19", "close": 45.67, "volume": 2349165.0}, {"date": "2017-07-20", "close": 46.48, "volume": 3097411.0}, {"date": "2017-07-21", "close": 46.36, "volume": 2876792.0}, {"date": "2017-07-24", "close": 46.78, "volume": 1908239.0}, {"date": "2017-07-25", "close": 46.91, "volume": 1765184.0}, {"date": "2017-07-26", "close": 46.51, "volume": 2226566.0}, {"date": "2017-07-27", "close": 46.28, "volume": 2915726.0}, {"date": "2017-07-28", "close": 47.22, "volume": 3113015.0}, {"date": "2017-07-31", "close": 47.13, "volume": 2743973.0}, {"date": "2017-08-01", "close": 47.26, "volume": 2130304.0}, {"date": "2017-08-02", "close": 47.22, "volume": 2492041.0}, {"date": "2017-08-03", "close": 47.61, "volume": 3017238.0}, {"date": "2017-08-04", "close": 47.71, "volume": 1817557.0}, {"date": "2017-08-07", "close": 47.67, "volume": 1965098.0}, {"date": "2017-08-08", "close": 47.64, "volume": 2375440.0}, {"date": "2017-08-09", "close": 48.04, "volume": 2786170.0}, {"date": "2017-08-10", "close": 47.71, "volume": 2485540.0}, {"date": "2017-08-11", "close": 47.23, "volume": 2943218.0}, {"date": "2017-08-14", "close": 47.77, "volume": 1480998.0}, {"date": "2017-08-15", "close": 47.59, "volume": 2158060.0}, {"date": "2017-08-16", "close": 48.71, "volume": 3892326.0}, {"date": "2017-08-17", "close": 48.51, "volume": 3850019.0}, {"date": "2017-08-18", "close": 48.63, "volume": 3466061.0}, {"date": "2017-08-21", "close": 48.69, "volume": 2504289.0}, {"date": "2017-08-22", "close": 48.89, "volume": 2500973.0}, {"date": "2017-08-23", "close": 48.83, "volume": 1612878.0}, {"date": "2017-08-24", "close": 48.26, "volume": 2618883.0}, {"date": "2017-08-25", "close": 48.4, "volume": 2406476.0}, {"date": "2017-08-28", "close": 47.31, "volume": 6049895.0}, {"date": "2017-08-29", "close": 47.63, "volume": 3207604.0}, {"date": "2017-08-30", "close": 46.57, "volume": 5079170.0}, {"date": "2017-08-31", "close": 46.48, "volume": 4557229.0}, {"date": "2017-09-01", "close": 45.66, "volume": 6624814.0}, {"date": "2017-09-05", "close": 44.11, "volume": 7658888.0}, {"date": "2017-09-06", "close": 44.94, "volume": 5857952.0}, {"date": "2017-09-07", "close": 43.73, "volume": 5818043.0}, {"date": "2017-09-08", "close": 45.41, "volume": 7058858.0}, {"date": "2017-09-11", "close": 46.42, "volume": 7352395.0}, {"date": "2017-09-12", "close": 46.58, "volume": 4303500.0}, {"date": "2017-09-13", "close": 46.14, "volume": 3098589.0}, {"date": "2017-09-14", "close": 46.07, "volume": 3167825.0}, {"date": "2017-09-15", "close": 46.02, "volume": 3631638.0}, {"date": "2017-09-18", "close": 46.31, "volume": 3153069.0}, {"date": "2017-09-19", "close": 47.63, "volume": 6611399.0}, {"date": "2017-09-20", "close": 47.7, "volume": 5027159.0}, {"date": "2017-09-21", "close": 47.68, "volume": 3791695.0}, {"date": "2017-09-22", "close": 47.98, "volume": 2795385.0}, {"date": "2017-09-25", "close": 48.0, "volume": 4710047.0}, {"date": "2017-09-26", "close": 47.85, "volume": 2811899.0}, {"date": "2017-09-27", "close": 47.71, "volume": 2794843.0}, {"date": "2017-09-28", "close": 48.06, "volume": 4015715.0}, {"date": "2017-09-29", "close": 48.42, "volume": 1968164.0}, {"date": "2017-10-02", "close": 49.03, "volume": 3457406.0}, {"date": "2017-10-03", "close": 49.07, "volume": 2542803.0}, {"date": "2017-10-04", "close": 49.17, "volume": 3551426.0}, {"date": "2017-10-05", "close": 49.05, "volume": 2757466.0}, {"date": "2017-10-06", "close": 49.28, "volume": 1815892.0}, {"date": "2017-10-09", "close": 49.45, "volume": 2292195.0}, {"date": "2017-10-10", "close": 49.37, "volume": 2198168.0}, {"date": "2017-10-11", "close": 49.25, "volume": 2336388.0}, {"date": "2017-10-12", "close": 48.75, "volume": 3063663.0}, {"date": "2017-10-13", "close": 48.67, "volume": 3216581.0}, {"date": "2017-10-16", "close": 48.98, "volume": 3142701.0}, {"date": "2017-10-17", "close": 48.55, "volume": 5515290.0}, {"date": "2017-10-18", "close": 48.09, "volume": 4104074.0}, {"date": "2017-10-19", "close": 48.69, "volume": 2502737.0}, {"date": "2017-10-20", "close": 48.91, "volume": 3089680.0}, {"date": "2017-10-23", "close": 48.9, "volume": 3002881.0}, {"date": "2017-10-24", "close": 49.03, "volume": 3210189.0}, {"date": "2017-10-25", "close": 48.61, "volume": 2827889.0}, {"date": "2017-10-26", "close": 49.15, "volume": 2883147.0}, {"date": "2017-10-27", "close": 48.9, "volume": 2683153.0}, {"date": "2017-10-30", "close": 48.66, "volume": 2385075.0}, {"date": "2017-10-31", "close": 48.65, "volume": 2614054.0}, {"date": "2017-11-01", "close": 48.8, "volume": 1871855.0}, {"date": "2017-11-02", "close": 49.31, "volume": 3538325.0}, {"date": "2017-11-03", "close": 50.15, "volume": 3884802.0}, {"date": "2017-11-06", "close": 50.21, "volume": 3272613.0}, {"date": "2017-11-07", "close": 50.49, "volume": 1830999.0}, {"date": "2017-11-08", "close": 50.55, "volume": 1778767.0}, {"date": "2017-11-09", "close": 50.64, "volume": 1939231.0}, {"date": "2017-11-10", "close": 50.75, "volume": 1292349.0}, {"date": "2017-11-13", "close": 51.1, "volume": 3418131.0}, {"date": "2017-11-14", "close": 51.28, "volume": 2894777.0}, {"date": "2017-11-15", "close": 51.65, "volume": 3019131.0}, {"date": "2017-11-16", "close": 51.57, "volume": 2755656.0}, {"date": "2017-11-17", "close": 51.55, "volume": 2240270.0}, {"date": "2017-11-20", "close": 51.82, "volume": 2015760.0}, {"date": "2017-11-21", "close": 51.87, "volume": 3611652.0}, {"date": "2017-11-22", "close": 51.68, "volume": 2078667.0}, {"date": "2017-11-24", "close": 51.85, "volume": 1726318.0}, {"date": "2017-11-27", "close": 52.07, "volume": 2082173.0}, {"date": "2017-11-28", "close": 52.78, "volume": 3747837.0}, {"date": "2017-11-29", "close": 52.45, "volume": 3706111.0}, {"date": "2017-11-30", "close": 53.18, "volume": 5774255.0}, {"date": "2017-12-01", "close": 53.6, "volume": 3226885.0}, {"date": "2017-12-04", "close": 54.36, "volume": 3373566.0}, {"date": "2017-12-05", "close": 54.25, "volume": 3880734.0}, {"date": "2017-12-06", "close": 54.59, "volume": 1505756.0}, {"date": "2017-12-07", "close": 54.52, "volume": 1993232.0}, {"date": "2017-12-08", "close": 54.99, "volume": 1559881.0}, {"date": "2017-12-11", "close": 54.88, "volume": 2569592.0}, {"date": "2017-12-12", "close": 55.15, "volume": 3960022.0}, {"date": "2017-12-13", "close": 55.86, "volume": 3407800.0}, {"date": "2017-12-14", "close": 55.14, "volume": 3069146.0}, {"date": "2017-12-15", "close": 55.46, "volume": 5616812.0}, {"date": "2017-12-18", "close": 55.2, "volume": 2511204.0}, {"date": "2017-12-19", "close": 55.79, "volume": 2441564.0}, {"date": "2017-12-20", "close": 56.17, "volume": 2691183.0}, {"date": "2017-12-21", "close": 55.8, "volume": 2607766.0}, {"date": "2017-12-22", "close": 56.09, "volume": 1714783.0}, {"date": "2017-12-26", "close": 56.22, "volume": 1235654.0}, {"date": "2017-12-27", "close": 56.36, "volume": 1865601.0}, {"date": "2017-12-28", "close": 56.51, "volume": 1314720.0}, {"date": "2017-12-29", "close": 56.32, "volume": 1375219.0}, {"date": "2018-01-02", "close": 55.36, "volume": 2715475.0}, {"date": "2018-01-03", "close": 55.33, "volume": 3247332.0}, {"date": "2018-01-04", "close": 55.32, "volume": 2573296.0}, {"date": "2018-01-05", "close": 55.53, "volume": 3264793.0}, {"date": "2018-01-08", "close": 55.7, "volume": 3075619.0}, {"date": "2018-01-09", "close": 56.17, "volume": 3823617.0}, {"date": "2018-01-10", "close": 55.68, "volume": 3212949.0}, {"date": "2018-01-11", "close": 55.66, "volume": 2087117.0}, {"date": "2018-01-12", "close": 55.94, "volume": 2659776.0}, {"date": "2018-01-16", "close": 56.27, "volume": 3800449.0}, {"date": "2018-01-17", "close": 57.23, "volume": 3169878.0}, {"date": "2018-01-18", "close": 57.29, "volume": 2042859.0}, {"date": "2018-01-19", "close": 57.66, "volume": 3823110.0}, {"date": "2018-01-22", "close": 58.22, "volume": 2632899.0}, {"date": "2018-01-23", "close": 57.05, "volume": 4590609.0}, {"date": "2018-01-24", "close": 55.33, "volume": 7594762.0}, {"date": "2018-01-25", "close": 55.76, "volume": 4762171.0}, {"date": "2018-01-26", "close": 54.83, "volume": 5740728.0}, {"date": "2018-01-29", "close": 53.13, "volume": 7762696.0}, {"date": "2018-01-30", "close": 53.49, "volume": 5233570.0}, {"date": "2018-01-31", "close": 54.1, "volume": 6673890.0}, {"date": "2018-02-01", "close": 53.58, "volume": 4419815.0}, {"date": "2018-02-02", "close": 53.24, "volume": 2994457.0}, {"date": "2018-02-05", "close": 51.95, "volume": 4410841.0}, {"date": "2018-02-06", "close": 52.87, "volume": 5819106.0}, {"date": "2018-02-07", "close": 53.4, "volume": 4309608.0}, {"date": "2018-02-08", "close": 51.07, "volume": 5400728.0}, {"date": "2018-02-09", "close": 52.22, "volume": 5082964.0}, {"date": "2018-02-12", "close": 52.38, "volume": 2850833.0}, {"date": "2018-02-13", "close": 53.22, "volume": 3004604.0}, {"date": "2018-02-14", "close": 56.3, "volume": 6304257.0}, {"date": "2018-02-15", "close": 56.78, "volume": 4204437.0}, {"date": "2018-02-16", "close": 57.35, "volume": 3704703.0}, {"date": "2018-02-20", "close": 56.54, "volume": 3428506.0}, {"date": "2018-02-21", "close": 57.17, "volume": 3643069.0}, {"date": "2018-02-22", "close": 56.85, "volume": 3306000.0}, {"date": "2018-02-23", "close": 57.71, "volume": 1963974.0}, {"date": "2018-02-26", "close": 58.85, "volume": 3289980.0}, {"date": "2018-02-27", "close": 58.53, "volume": 4889080.0}, {"date": "2018-02-28", "close": 57.58, "volume": 4027923.0}, {"date": "2018-03-01", "close": 57.79, "volume": 3157908.0}, {"date": "2018-03-02", "close": 57.58, "volume": 3792362.0}, {"date": "2018-03-05", "close": 58.79, "volume": 3178584.0}, {"date": "2018-03-06", "close": 58.62, "volume": 2872152.0}, {"date": "2018-03-07", "close": 58.42, "volume": 2259759.0}, {"date": "2018-03-08", "close": 59.02, "volume": 1400200.0}, {"date": "2018-03-09", "close": 60.37, "volume": 1860646.0}, {"date": "2018-03-12", "close": 59.97, "volume": 2552298.0}, {"date": "2018-03-13", "close": 60.01, "volume": 2560669.0}, {"date": "2018-03-14", "close": 61.4, "volume": 3319352.0}, {"date": "2018-03-15", "close": 61.58, "volume": 2753065.0}, {"date": "2018-03-16", "close": 61.92, "volume": 3085499.0}, {"date": "2018-03-19", "close": 61.87, "volume": 2281624.0}, {"date": "2018-03-20", "close": 62.33, "volume": 2608375.0}, {"date": "2018-03-21", "close": 62.01, "volume": 2226277.0}, {"date": "2018-03-22", "close": 60.55, "volume": 2673213.0}, {"date": "2018-03-23", "close": 59.68, "volume": 3369352.0}, {"date": "2018-03-26", "close": 60.85, "volume": 3673749.0}, {"date": "2018-03-27", "close": 60.29, "volume": 2969185.0}, {"date": "2018-03-28", "close": 60.44, "volume": 3398637.0}, {"date": "2018-03-29", "close": 60.93, "volume": 3251847.0}, {"date": "2018-04-02", "close": 59.81, "volume": 3481517.0}, {"date": "2018-04-03", "close": 60.69, "volume": 3498736.0}, {"date": "2018-04-04", "close": 61.41, "volume": 3687408.0}, {"date": "2018-04-05", "close": 61.25, "volume": 2476960.0}, {"date": "2018-04-06", "close": 60.04, "volume": 3638904.0}, {"date": "2018-04-09", "close": 60.0, "volume": 2795238.0}, {"date": "2018-04-10", "close": 60.39, "volume": 3036381.0}, {"date": "2018-04-11", "close": 59.99, "volume": 2305502.0}, {"date": "2018-04-12", "close": 60.5, "volume": 2150476.0}, {"date": "2018-04-13", "close": 60.07, "volume": 2626889.0}, {"date": "2018-04-16", "close": 60.93, "volume": 4646465.0}, {"date": "2018-04-17", "close": 62.28, "volume": 5132072.0}, {"date": "2018-04-18", "close": 61.18, "volume": 3950798.0}, {"date": "2018-04-19", "close": 61.13, "volume": 2973258.0}, {"date": "2018-04-20", "close": 61.05, "volume": 2885165.0}, {"date": "2018-04-23", "close": 61.22, "volume": 2146645.0}, {"date": "2018-04-24", "close": 60.71, "volume": 2819952.0}, {"date": "2018-04-25", "close": 60.3, "volume": 3056910.0}, {"date": "2018-04-26", "close": 60.63, "volume": 1600951.0}, {"date": "2018-04-27", "close": 60.98, "volume": 1458535.0}, {"date": "2018-04-30", "close": 60.29, "volume": 2506598.0}, {"date": "2018-05-01", "close": 60.5, "volume": 1929271.0}, {"date": "2018-05-02", "close": 58.98, "volume": 3645659.0}, {"date": "2018-05-03", "close": 59.27, "volume": 3764383.0}, {"date": "2018-05-04", "close": 59.81, "volume": 2453911.0}, {"date": "2018-05-07", "close": 60.7, "volume": 2675934.0}, {"date": "2018-05-08", "close": 61.16, "volume": 2451916.0}, {"date": "2018-05-09", "close": 61.79, "volume": 1557853.0}, {"date": "2018-05-10", "close": 62.37, "volume": 2519068.0}, {"date": "2018-05-11", "close": 62.43, "volume": 2073874.0}, {"date": "2018-05-14", "close": 61.72, "volume": 2962112.0}, {"date": "2018-05-15", "close": 61.91, "volume": 3991167.0}, {"date": "2018-05-16", "close": 61.61, "volume": 3131690.0}, {"date": "2018-05-17", "close": 60.36, "volume": 3644643.0}, {"date": "2018-05-18", "close": 60.93, "volume": 4816183.0}, {"date": "2018-05-21", "close": 61.66, "volume": 2861484.0}, {"date": "2018-05-22", "close": 61.99, "volume": 2895423.0}, {"date": "2018-05-23", "close": 62.23, "volume": 3086089.0}, {"date": "2018-05-24", "close": 62.63, "volume": 1937066.0}, {"date": "2018-05-25", "close": 62.35, "volume": 2078370.0}, {"date": "2018-05-29", "close": 61.71, "volume": 2880974.0}, {"date": "2018-05-30", "close": 63.0, "volume": 2260499.0}, {"date": "2018-05-31", "close": 62.09, "volume": 6636475.0}, {"date": "2018-06-01", "close": 62.43, "volume": 2669824.0}, {"date": "2018-06-04", "close": 62.83, "volume": 4136084.0}, {"date": "2018-06-05", "close": 62.99, "volume": 3009630.0}, {"date": "2018-06-06", "close": 62.59, "volume": 3819358.0}, {"date": "2018-06-07", "close": 62.61, "volume": 3562261.0}, {"date": "2018-06-08", "close": 62.84, "volume": 2085024.0}, {"date": "2018-06-11", "close": 62.74, "volume": 1885247.0}, {"date": "2018-06-12", "close": 61.92, "volume": 3697022.0}, {"date": "2018-06-13", "close": 62.52, "volume": 4679034.0}, {"date": "2018-06-14", "close": 61.89, "volume": 3327759.0}, {"date": "2018-06-15", "close": 62.36, "volume": 4190070.0}, {"date": "2018-06-18", "close": 61.5, "volume": 2041155.0}, {"date": "2018-06-19", "close": 61.96, "volume": 5244157.0}, {"date": "2018-06-20", "close": 61.42, "volume": 2578899.0}, {"date": "2018-06-21", "close": 61.05, "volume": 1719276.0}, {"date": "2018-06-22", "close": 60.78, "volume": 9353137.0}, {"date": "2018-06-25", "close": 60.18, "volume": 3853856.0}, {"date": "2018-06-26", "close": 59.75, "volume": 3433950.0}, {"date": "2018-06-27", "close": 58.71, "volume": 3769190.0}, {"date": "2018-06-28", "close": 59.53, "volume": 2824758.0}, {"date": "2018-06-29", "close": 59.15, "volume": 3864834.0}, {"date": "2018-07-02", "close": 59.74, "volume": 3014068.0}, {"date": "2018-07-03", "close": 59.33, "volume": 1198864.0}, {"date": "2018-07-05", "close": 59.06, "volume": 2691876.0}, {"date": "2018-07-06", "close": 59.19, "volume": 1961864.0}, {"date": "2018-07-09", "close": 59.57, "volume": 2626697.0}, {"date": "2018-07-10", "close": 59.65, "volume": 3386282.0}, {"date": "2018-07-11", "close": 59.23, "volume": 2682347.0}, {"date": "2018-07-12", "close": 58.66, "volume": 3565691.0}, {"date": "2018-07-13", "close": 58.44, "volume": 3121186.0}, {"date": "2018-07-16", "close": 58.42, "volume": 4640088.0}, {"date": "2018-07-17", "close": 59.4, "volume": 6136088.0}, {"date": "2018-07-18", "close": 60.39, "volume": 8753671.0}, {"date": "2018-07-19", "close": 59.51, "volume": 5577153.0}, {"date": "2018-07-20", "close": 59.83, "volume": 3081635.0}, {"date": "2018-07-23", "close": 59.58, "volume": 3026773.0}, {"date": "2018-07-24", "close": 59.39, "volume": 3016402.0}, {"date": "2018-07-25", "close": 59.52, "volume": 3190920.0}, {"date": "2018-07-26", "close": 60.12, "volume": 3219857.0}, {"date": "2018-07-27", "close": 59.87, "volume": 2013006.0}, {"date": "2018-07-30", "close": 59.42, "volume": 2172816.0}, {"date": "2018-07-31", "close": 60.01, "volume": 4224365.0}, {"date": "2018-08-01", "close": 60.52, "volume": 3347954.0}, {"date": "2018-08-02", "close": 61.68, "volume": 4200401.0}, {"date": "2018-08-03", "close": 61.55, "volume": 3832774.0}, {"date": "2018-08-06", "close": 61.43, "volume": 2317796.0}, {"date": "2018-08-07", "close": 61.82, "volume": 3744683.0}, {"date": "2018-08-08", "close": 61.91, "volume": 2091743.0}, {"date": "2018-08-09", "close": 62.54, "volume": 2167938.0}, {"date": "2018-08-10", "close": 62.44, "volume": 2443572.0}, {"date": "2018-08-13", "close": 61.96, "volume": 2578474.0}, {"date": "2018-08-14", "close": 62.29, "volume": 5645651.0}, {"date": "2018-08-15", "close": 64.06, "volume": 3369716.0}, {"date": "2018-08-16", "close": 65.05, "volume": 3784091.0}, {"date": "2018-08-17", "close": 66.28, "volume": 5676140.0}, {"date": "2018-08-20", "close": 66.9, "volume": 4467778.0}, {"date": "2018-08-21", "close": 67.22, "volume": 3989150.0}, {"date": "2018-08-22", "close": 66.72, "volume": 3503538.0}, {"date": "2018-08-23", "close": 66.81, "volume": 1920017.0}, {"date": "2018-08-24", "close": 66.92, "volume": 2010814.0}, {"date": "2018-08-27", "close": 67.26, "volume": 1746194.0}, {"date": "2018-08-28", "close": 67.15, "volume": 1818481.0}, {"date": "2018-08-29", "close": 67.67, "volume": 2296694.0}, {"date": "2018-08-30", "close": 67.17, "volume": 1942120.0}, {"date": "2018-08-31", "close": 67.53, "volume": 2569192.0}, {"date": "2018-09-04", "close": 68.39, "volume": 2068924.0}, {"date": "2018-09-05", "close": 68.79, "volume": 2256867.0}, {"date": "2018-09-06", "close": 68.82, "volume": 1771384.0}, {"date": "2018-09-07", "close": 68.87, "volume": 2045709.0}, {"date": "2018-09-10", "close": 67.79, "volume": 2415354.0}, {"date": "2018-09-11", "close": 67.99, "volume": 2763790.0}, {"date": "2018-09-12", "close": 68.36, "volume": 2866500.0}, {"date": "2018-09-13", "close": 68.74, "volume": 2183611.0}, {"date": "2018-09-14", "close": 68.24, "volume": 3783645.0}, {"date": "2018-09-17", "close": 68.53, "volume": 1882773.0}, {"date": "2018-09-18", "close": 69.68, "volume": 2331782.0}, {"date": "2018-09-19", "close": 69.88, "volume": 3017569.0}, {"date": "2018-09-20", "close": 70.78, "volume": 2292499.0}, {"date": "2018-09-21", "close": 70.72, "volume": 4090893.0}, {"date": "2018-09-24", "close": 70.37, "volume": 1642150.0}, {"date": "2018-09-25", "close": 71.2, "volume": 2985583.0}, {"date": "2018-09-26", "close": 70.88, "volume": 2647917.0}, {"date": "2018-09-27", "close": 70.32, "volume": 1698781.0}, {"date": "2018-09-28", "close": 71.04, "volume": 2436732.0}, {"date": "2018-10-01", "close": 70.7, "volume": 2336685.0}, {"date": "2018-10-02", "close": 70.96, "volume": 2504370.0}, {"date": "2018-10-03", "close": 71.06, "volume": 2256915.0}, {"date": "2018-10-04", "close": 71.11, "volume": 2681208.0}, {"date": "2018-10-05", "close": 70.67, "volume": 2220772.0}, {"date": "2018-10-08", "close": 71.03, "volume": 2335271.0}, {"date": "2018-10-09", "close": 71.83, "volume": 3640976.0}, {"date": "2018-10-10", "close": 68.52, "volume": 6312498.0}, {"date": "2018-10-11", "close": 66.97, "volume": 5579128.0}, {"date": "2018-10-12", "close": 66.86, "volume": 4787345.0}, {"date": "2018-10-15", "close": 66.24, "volume": 2881890.0}, {"date": "2018-10-16", "close": 70.27, "volume": 5447950.0}, {"date": "2018-10-17", "close": 70.63, "volume": 3182498.0}, {"date": "2018-10-18", "close": 71.8, "volume": 4916475.0}, {"date": "2018-10-19", "close": 70.55, "volume": 4438056.0}, {"date": "2018-10-22", "close": 70.26, "volume": 3447896.0}, {"date": "2018-10-23", "close": 69.44, "volume": 4210756.0}, {"date": "2018-10-24", "close": 67.74, "volume": 3564268.0}, {"date": "2018-10-25", "close": 68.96, "volume": 2542448.0}, {"date": "2018-10-26", "close": 68.11, "volume": 2597400.0}, {"date": "2018-10-29", "close": 68.87, "volume": 2236129.0}, {"date": "2018-10-30", "close": 69.79, "volume": 2700633.0}, {"date": "2018-10-31", "close": 69.7, "volume": 3676469.0}, {"date": "2018-11-01", "close": 69.04, "volume": 5114215.0}, {"date": "2018-11-02", "close": 68.38, "volume": 3448510.0}, {"date": "2018-11-05", "close": 69.73, "volume": 2218625.0}, {"date": "2018-11-06", "close": 69.78, "volume": 2169085.0}, {"date": "2018-11-07", "close": 73.12, "volume": 4782620.0}, {"date": "2018-11-08", "close": 73.46, "volume": 2469326.0}, {"date": "2018-11-09", "close": 73.19, "volume": 2305182.0}, {"date": "2018-11-12", "close": 71.9, "volume": 1957731.0}, {"date": "2018-11-13", "close": 71.59, "volume": 3227530.0}, {"date": "2018-11-14", "close": 64.8, "volume": 8963273.0}, {"date": "2018-11-15", "close": 66.3, "volume": 6514669.0}, {"date": "2018-11-16", "close": 66.34, "volume": 3753394.0}, {"date": "2018-11-19", "close": 65.01, "volume": 4322958.0}, {"date": "2018-11-20", "close": 64.38, "volume": 6418699.0}, {"date": "2018-11-21", "close": 63.69, "volume": 3360963.0}, {"date": "2018-11-23", "close": 62.95, "volume": 1350545.0}, {"date": "2018-11-26", "close": 63.23, "volume": 3351777.0}, {"date": "2018-11-27", "close": 61.89, "volume": 3947134.0}, {"date": "2018-11-28", "close": 64.25, "volume": 4587812.0}, {"date": "2018-11-29", "close": 65.19, "volume": 3890111.0}, {"date": "2018-11-30", "close": 66.29, "volume": 5104284.0}, {"date": "2018-12-03", "close": 66.81, "volume": 5382478.0}, {"date": "2018-12-04", "close": 64.63, "volume": 4601249.0}, {"date": "2018-12-06", "close": 64.83, "volume": 4203372.0}, {"date": "2018-12-07", "close": 63.42, "volume": 3435795.0}, {"date": "2018-12-10", "close": 63.65, "volume": 5100434.0}, {"date": "2018-12-11", "close": 63.47, "volume": 3978890.0}, {"date": "2018-12-12", "close": 64.06, "volume": 3895938.0}, {"date": "2018-12-13", "close": 63.15, "volume": 3169453.0}, {"date": "2018-12-14", "close": 62.0, "volume": 3548702.0}, {"date": "2018-12-17", "close": 61.07, "volume": 4626170.0}, {"date": "2018-12-18", "close": 61.08, "volume": 3607495.0}, {"date": "2018-12-19", "close": 60.87, "volume": 3960990.0}, {"date": "2018-12-20", "close": 59.8, "volume": 3566153.0}, {"date": "2018-12-21", "close": 59.42, "volume": 7318848.0}, {"date": "2018-12-24", "close": 57.07, "volume": 2232490.0}, {"date": "2018-12-26", "close": 59.33, "volume": 2953558.0}, {"date": "2018-12-27", "close": 60.2, "volume": 2938325.0}, {"date": "2018-12-28", "close": 59.65, "volume": 2670513.0}, {"date": "2018-12-31", "close": 60.33, "volume": 2420558.0}, {"date": "2019-01-02", "close": 59.23, "volume": 4142074.0}, {"date": "2019-01-03", "close": 58.23, "volume": 3746740.0}, {"date": "2019-01-04", "close": 59.56, "volume": 2633452.0}, {"date": "2019-01-07", "close": 60.04, "volume": 2982987.0}, {"date": "2019-01-08", "close": 60.73, "volume": 2818319.0}, {"date": "2019-01-09", "close": 61.3, "volume": 4193198.0}, {"date": "2019-01-10", "close": 61.97, "volume": 2038981.0}, {"date": "2019-01-11", "close": 61.68, "volume": 1744521.0}, {"date": "2019-01-14", "close": 61.58, "volume": 2059434.0}, {"date": "2019-01-15", "close": 62.03, "volume": 1746173.0}, {"date": "2019-01-16", "close": 62.6, "volume": 2489753.0}, {"date": "2019-01-17", "close": 63.25, "volume": 2899327.0}, {"date": "2019-01-18", "close": 64.42, "volume": 3817593.0}, {"date": "2019-01-22", "close": 63.29, "volume": 4354993.0}, {"date": "2019-01-23", "close": 64.99, "volume": 4965047.0}, {"date": "2019-01-24", "close": 65.24, "volume": 3961419.0}, {"date": "2019-01-25", "close": 65.3, "volume": 3193279.0}, {"date": "2019-01-28", "close": 65.2, "volume": 2927547.0}, {"date": "2019-01-29", "close": 65.81, "volume": 4549615.0}, {"date": "2019-01-30", "close": 66.75, "volume": 4128236.0}, {"date": "2019-01-31", "close": 67.29, "volume": 5243703.0}, {"date": "2019-02-01", "close": 65.8, "volume": 3882919.0}, {"date": "2019-02-04", "close": 66.03, "volume": 2537906.0}, {"date": "2019-02-05", "close": 66.53, "volume": 3134786.0}, {"date": "2019-02-06", "close": 67.57, "volume": 3163303.0}, {"date": "2019-02-07", "close": 67.72, "volume": 3050977.0}, {"date": "2019-02-08", "close": 68.36, "volume": 2564102.0}, {"date": "2019-02-11", "close": 69.16, "volume": 3861622.0}, {"date": "2019-02-12", "close": 69.3, "volume": 4762467.0}, {"date": "2019-02-13", "close": 70.8, "volume": 4510040.0}, {"date": "2019-02-14", "close": 70.71, "volume": 5961791.0}, {"date": "2019-02-15", "close": 71.26, "volume": 4789680.0}, {"date": "2019-02-19", "close": 71.81, "volume": 3478273.0}, {"date": "2019-02-20", "close": 72.48, "volume": 3815768.0}, {"date": "2019-02-21", "close": 72.11, "volume": 3195742.0}, {"date": "2019-02-22", "close": 72.27, "volume": 2749937.0}, {"date": "2019-02-25", "close": 72.73, "volume": 2658973.0}, {"date": "2019-02-26", "close": 72.32, "volume": 2695933.0}, {"date": "2019-02-27", "close": 72.71, "volume": 2498993.0}, {"date": "2019-02-28", "close": 72.9, "volume": 3371908.0}, {"date": "2019-03-01", "close": 73.02, "volume": 3142169.0}, {"date": "2019-03-04", "close": 72.71, "volume": 2499597.0}, {"date": "2019-03-05", "close": 72.5, "volume": 1722966.0}, {"date": "2019-03-06", "close": 71.91, "volume": 2214998.0}, {"date": "2019-03-07", "close": 72.22, "volume": 3048393.0}, {"date": "2019-03-08", "close": 72.27, "volume": 2436553.0}, {"date": "2019-03-11", "close": 72.85, "volume": 1901728.0}, {"date": "2019-03-12", "close": 73.58, "volume": 3425679.0}, {"date": "2019-03-13", "close": 72.32, "volume": 3829526.0}, {"date": "2019-03-14", "close": 72.86, "volume": 2222840.0}, {"date": "2019-03-15", "close": 73.61, "volume": 8243442.0}, {"date": "2019-03-18", "close": 73.06, "volume": 3705178.0}, {"date": "2019-03-19", "close": 72.4, "volume": 3365793.0}, {"date": "2019-03-20", "close": 72.01, "volume": 2590111.0}, {"date": "2019-03-21", "close": 73.13, "volume": 2090724.0}, {"date": "2019-03-22", "close": 72.78, "volume": 2544199.0}, {"date": "2019-03-25", "close": 72.72, "volume": 1950606.0}, {"date": "2019-03-26", "close": 73.18, "volume": 2304923.0}, {"date": "2019-03-27", "close": 72.71, "volume": 2964083.0}, {"date": "2019-03-28", "close": 72.42, "volume": 1810063.0}, {"date": "2019-03-29", "close": 72.09, "volume": 4400387.0}, {"date": "2019-04-01", "close": 72.76, "volume": 2251363.0}, {"date": "2019-04-02", "close": 72.69, "volume": 1537958.0}, {"date": "2019-04-03", "close": 73.03, "volume": 2787404.0}, {"date": "2019-04-04", "close": 72.53, "volume": 1453932.0}, {"date": "2019-04-05", "close": 72.7, "volume": 1719501.0}, {"date": "2019-04-08", "close": 72.01, "volume": 2220902.0}, {"date": "2019-04-09", "close": 71.53, "volume": 1937951.0}, {"date": "2019-04-10", "close": 72.07, "volume": 1653280.0}, {"date": "2019-04-11", "close": 71.77, "volume": 2657152.0}, {"date": "2019-04-12", "close": 72.61, "volume": 2086254.0}, {"date": "2019-04-15", "close": 72.26, "volume": 2544368.0}, {"date": "2019-04-16", "close": 77.26, "volume": 6384777.0}, {"date": "2019-04-17", "close": 76.16, "volume": 3267148.0}, {"date": "2019-04-18", "close": 75.0, "volume": 3002731.0}, {"date": "2019-04-22", "close": 74.56, "volume": 1931381.0}, {"date": "2019-04-23", "close": 75.69, "volume": 2281948.0}, {"date": "2019-04-24", "close": 75.07, "volume": 1879747.0}, {"date": "2019-04-25", "close": 75.6, "volume": 2209613.0}, {"date": "2019-04-26", "close": 76.19, "volume": 1791285.0}, {"date": "2019-04-29", "close": 77.11, "volume": 2152804.0}, {"date": "2019-04-30", "close": 78.15, "volume": 2568664.0}, {"date": "2019-05-01", "close": 76.91, "volume": 3305966.0}, {"date": "2019-05-02", "close": 75.56, "volume": 3902398.0}, {"date": "2019-05-03", "close": 74.43, "volume": 4016064.0}, {"date": "2019-05-06", "close": 74.24, "volume": 4413238.0}, {"date": "2019-05-07", "close": 72.79, "volume": 3665900.0}, {"date": "2019-05-08", "close": 73.52, "volume": 3971289.0}, {"date": "2019-05-09", "close": 72.85, "volume": 2415563.0}, {"date": "2019-05-10", "close": 73.43, "volume": 1851624.0}, {"date": "2019-05-13", "close": 72.54, "volume": 3182582.0}, {"date": "2019-05-14", "close": 73.64, "volume": 3011188.0}, {"date": "2019-05-15", "close": 77.5, "volume": 5317067.0}, {"date": "2019-05-16", "close": 77.85, "volume": 2772919.0}, {"date": "2019-05-17", "close": 77.72, "volume": 2196750.0}, {"date": "2019-05-20", "close": 78.3, "volume": 2238172.0}, {"date": "2019-05-21", "close": 80.07, "volume": 3842253.0}, {"date": "2019-05-22", "close": 80.45, "volume": 2467716.0}, {"date": "2019-05-23", "close": 79.71, "volume": 2846293.0}, {"date": "2019-05-24", "close": 80.22, "volume": 4398356.0}, {"date": "2019-05-28", "close": 79.49, "volume": 3429413.0}, {"date": "2019-05-29", "close": 79.94, "volume": 2663392.0}, {"date": "2019-05-30", "close": 80.14, "volume": 1622889.0}, {"date": "2019-05-31", "close": 79.28, "volume": 2245604.0}, {"date": "2019-06-03", "close": 79.83, "volume": 2792690.0}, {"date": "2019-06-04", "close": 81.82, "volume": 4058283.0}, {"date": "2019-06-05", "close": 83.34, "volume": 3922307.0}, {"date": "2019-06-06", "close": 83.15, "volume": 2602848.0}, {"date": "2019-06-07", "close": 83.18, "volume": 2059706.0}, {"date": "2019-06-10", "close": 82.59, "volume": 2111569.0}, {"date": "2019-06-11", "close": 82.57, "volume": 2124189.0}, {"date": "2019-06-12", "close": 81.13, "volume": 2914703.0}, {"date": "2019-06-13", "close": 81.64, "volume": 1801762.0}, {"date": "2019-06-14", "close": 81.96, "volume": 1991883.0}, {"date": "2019-06-17", "close": 81.46, "volume": 2082640.0}, {"date": "2019-06-18", "close": 81.33, "volume": 1730802.0}, {"date": "2019-06-19", "close": 81.74, "volume": 1696207.0}, {"date": "2019-06-20", "close": 81.87, "volume": 2697953.0}, {"date": "2019-06-21", "close": 80.12, "volume": 5146832.0}, {"date": "2019-06-24", "close": 80.36, "volume": 2266895.0}, {"date": "2019-06-25", "close": 79.56, "volume": 3015463.0}, {"date": "2019-06-26", "close": 78.59, "volume": 3561066.0}, {"date": "2019-06-27", "close": 79.69, "volume": 2783641.0}, {"date": "2019-06-28", "close": 79.93, "volume": 7799636.0}, {"date": "2019-07-01", "close": 81.75, "volume": 2528754.0}, {"date": "2019-07-02", "close": 82.64, "volume": 2523962.0}, {"date": "2019-07-03", "close": 83.65, "volume": 1678385.0}, {"date": "2019-07-05", "close": 83.99, "volume": 1875762.0}, {"date": "2019-07-08", "close": 83.62, "volume": 2017776.0}, {"date": "2019-07-09", "close": 83.48, "volume": 1962314.0}, {"date": "2019-07-10", "close": 83.43, "volume": 2336936.0}, {"date": "2019-07-11", "close": 83.75, "volume": 1557259.0}, {"date": "2019-07-12", "close": 84.39, "volume": 1418381.0}, {"date": "2019-07-15", "close": 83.97, "volume": 2158855.0}, {"date": "2019-07-16", "close": 84.12, "volume": 3254202.0}, {"date": "2019-07-17", "close": 80.2, "volume": 6544120.0}, {"date": "2019-07-18", "close": 81.19, "volume": 3402926.0}, {"date": "2019-07-19", "close": 79.98, "volume": 3127201.0}, {"date": "2019-07-22", "close": 81.02, "volume": 3037547.0}, {"date": "2019-07-23", "close": 80.56, "volume": 2887170.0}, {"date": "2019-07-24", "close": 81.02, "volume": 2227911.0}, {"date": "2019-07-25", "close": 81.18, "volume": 1951186.0}, {"date": "2019-07-26", "close": 81.7, "volume": 1273166.0}, {"date": "2019-07-29", "close": 81.2, "volume": 2015511.0}, {"date": "2019-07-30", "close": 80.71, "volume": 1317631.0}, {"date": "2019-07-31", "close": 80.98, "volume": 2453863.0}, {"date": "2019-08-01", "close": 80.12, "volume": 2608047.0}, {"date": "2019-08-02", "close": 79.76, "volume": 1648813.0}, {"date": "2019-08-05", "close": 77.34, "volume": 2660480.0}, {"date": "2019-08-06", "close": 79.55, "volume": 2303949.0}, {"date": "2019-08-07", "close": 78.47, "volume": 2368137.0}, {"date": "2019-08-08", "close": 79.83, "volume": 2641014.0}, {"date": "2019-08-09", "close": 80.6, "volume": 2636365.0}, {"date": "2019-08-12", "close": 79.02, "volume": 2081845.0}, {"date": "2019-08-13", "close": 79.46, "volume": 3195597.0}, {"date": "2019-08-14", "close": 75.58, "volume": 5660071.0}, {"date": "2019-08-15", "close": 77.04, "volume": 2957411.0}, {"date": "2019-08-16", "close": 77.49, "volume": 1894149.0}, {"date": "2019-08-19", "close": 77.91, "volume": 1588743.0}, {"date": "2019-08-20", "close": 76.73, "volume": 2824681.0}, {"date": "2019-08-21", "close": 77.3, "volume": 1523907.0}, {"date": "2019-08-22", "close": 77.07, "volume": 2328653.0}, {"date": "2019-08-23", "close": 75.15, "volume": 2249396.0}, {"date": "2019-08-26", "close": 75.79, "volume": 1844876.0}, {"date": "2019-08-27", "close": 74.96, "volume": 2315081.0}, {"date": "2019-08-28", "close": 74.86, "volume": 1621055.0}, {"date": "2019-08-29", "close": 75.79, "volume": 3340438.0}, {"date": "2019-08-30", "close": 75.8, "volume": 1897142.0}, {"date": "2019-09-03", "close": 75.62, "volume": 2024337.0}, {"date": "2019-09-04", "close": 76.26, "volume": 1441673.0}, {"date": "2019-09-05", "close": 76.53, "volume": 3631125.0}, {"date": "2019-09-06", "close": 77.39, "volume": 2509288.0}, {"date": "2019-09-09", "close": 76.74, "volume": 1738250.0}, {"date": "2019-09-10", "close": 76.13, "volume": 2869020.0}, {"date": "2019-09-11", "close": 76.28, "volume": 1997953.0}, {"date": "2019-09-12", "close": 76.98, "volume": 2226820.0}, {"date": "2019-09-13", "close": 72.68, "volume": 13251870.0}, {"date": "2019-09-16", "close": 73.4, "volume": 3769054.0}, {"date": "2019-09-17", "close": 74.02, "volume": 3757919.0}, {"date": "2019-09-18", "close": 75.18, "volume": 3634426.0}, {"date": "2019-09-19", "close": 75.78, "volume": 3504013.0}, {"date": "2019-09-20", "close": 76.01, "volume": 5368935.0}, {"date": "2019-09-23", "close": 76.38, "volume": 3192991.0}, {"date": "2019-09-24", "close": 76.56, "volume": 4437688.0}, {"date": "2019-09-25", "close": 76.91, "volume": 2940260.0}, {"date": "2019-09-26", "close": 77.03, "volume": 4500720.0}, {"date": "2019-09-27", "close": 77.1, "volume": 4643734.0}, {"date": "2019-09-30", "close": 77.25, "volume": 2892708.0}, {"date": "2019-10-01", "close": 75.93, "volume": 2926886.0}, {"date": "2019-10-02", "close": 74.99, "volume": 3667723.0}, {"date": "2019-10-03", "close": 75.39, "volume": 2444682.0}, {"date": "2019-10-04", "close": 76.9, "volume": 1959203.0}, {"date": "2019-10-07", "close": 75.76, "volume": 2133997.0}, {"date": "2019-10-08", "close": 74.4, "volume": 2995245.0}, {"date": "2019-10-09", "close": 75.01, "volume": 2128714.0}, {"date": "2019-10-10", "close": 74.76, "volume": 2945870.0}, {"date": "2019-10-11", "close": 75.22, "volume": 3625820.0}, {"date": "2019-10-14", "close": 75.71, "volume": 1375982.0}, {"date": "2019-10-15", "close": 74.97, "volume": 3860917.0}, {"date": "2019-10-16", "close": 72.87, "volume": 7430927.0}, {"date": "2019-10-17", "close": 71.47, "volume": 6074818.0}, {"date": "2019-10-18", "close": 70.2, "volume": 3872131.0}, {"date": "2019-10-21", "close": 70.0, "volume": 4944524.0}, {"date": "2019-10-22", "close": 68.77, "volume": 4383565.0}, {"date": "2019-10-23", "close": 68.4, "volume": 3884756.0}, {"date": "2019-10-24", "close": 69.59, "volume": 4214120.0}, {"date": "2019-10-25", "close": 69.3, "volume": 1993126.0}, {"date": "2019-10-28", "close": 68.82, "volume": 2213206.0}, {"date": "2019-10-29", "close": 69.79, "volume": 2834407.0}, {"date": "2019-10-30", "close": 69.38, "volume": 2780330.0}, {"date": "2019-10-31", "close": 69.7, "volume": 2400195.0}, {"date": "2019-11-01", "close": 69.78, "volume": 2268011.0}, {"date": "2019-11-04", "close": 68.82, "volume": 3056669.0}, {"date": "2019-11-05", "close": 68.9, "volume": 4109979.0}, {"date": "2019-11-06", "close": 70.93, "volume": 3513210.0}, {"date": "2019-11-07", "close": 72.56, "volume": 8525225.0}, {"date": "2019-11-08", "close": 73.67, "volume": 5196906.0}, {"date": "2019-11-11", "close": 73.73, "volume": 2722609.0}, {"date": "2019-11-12", "close": 74.46, "volume": 4094974.0}, {"date": "2019-11-13", "close": 71.67, "volume": 4803309.0}, {"date": "2019-11-14", "close": 72.95, "volume": 3657354.0}, {"date": "2019-11-15", "close": 72.9, "volume": 3052139.0}, {"date": "2019-11-18", "close": 71.23, "volume": 3978033.0}, {"date": "2019-11-19", "close": 71.56, "volume": 3054618.0}, {"date": "2019-11-20", "close": 70.53, "volume": 3507975.0}, {"date": "2019-11-21", "close": 70.09, "volume": 3680988.0}, {"date": "2019-11-22", "close": 70.83, "volume": 2378774.0}, {"date": "2019-11-25", "close": 71.5, "volume": 2746433.0}, {"date": "2019-11-26", "close": 72.94, "volume": 6613940.0}, {"date": "2019-11-27", "close": 73.14, "volume": 1955497.0}, {"date": "2019-11-29", "close": 73.05, "volume": 1077361.0}, {"date": "2019-12-02", "close": 71.65, "volume": 2583053.0}, {"date": "2019-12-03", "close": 70.65, "volume": 2652688.0}, {"date": "2019-12-04", "close": 71.84, "volume": 2932097.0}, {"date": "2019-12-05", "close": 72.44, "volume": 3500595.0}, {"date": "2019-12-06", "close": 72.98, "volume": 2932768.0}, {"date": "2019-12-09", "close": 73.34, "volume": 3267703.0}, {"date": "2019-12-10", "close": 72.85, "volume": 3023391.0}, {"date": "2019-12-11", "close": 71.16, "volume": 7803983.0}, {"date": "2019-12-12", "close": 72.69, "volume": 3925806.0}, {"date": "2019-12-13", "close": 72.17, "volume": 3289001.0}, {"date": "2019-12-16", "close": 71.1, "volume": 4387838.0}, {"date": "2019-12-17", "close": 72.0, "volume": 5011797.0}, {"date": "2019-12-18", "close": 71.3, "volume": 2604564.0}, {"date": "2019-12-19", "close": 71.11, "volume": 2985383.0}, {"date": "2019-12-20", "close": 71.76, "volume": 5417782.0}, {"date": "2019-12-23", "close": 71.69, "volume": 2831895.0}, {"date": "2019-12-24", "close": 71.87, "volume": 778163.0}, {"date": "2019-12-26", "close": 71.73, "volume": 1612925.0}, {"date": "2019-12-27", "close": 72.15, "volume": 1570626.0}, {"date": "2019-12-30", "close": 72.32, "volume": 1298765.0}, {"date": "2019-12-31", "close": 72.39, "volume": 1724537.0}, {"date": "2020-01-02", "close": 74.33, "volume": 2880738.0}, {"date": "2020-01-03", "close": 74.32, "volume": 4155795.0}, {"date": "2020-01-06", "close": 75.67, "volume": 5897171.0}, {"date": "2020-01-07", "close": 72.76, "volume": 4868088.0}, {"date": "2020-01-08", "close": 73.19, "volume": 4073671.0}, {"date": "2020-01-09", "close": 73.94, "volume": 2199516.0}, {"date": "2020-01-10", "close": 73.7, "volume": 3650687.0}, {"date": "2020-01-13", "close": 74.92, "volume": 3795912.0}, {"date": "2020-01-14", "close": 74.25, "volume": 3191356.0}, {"date": "2020-01-15", "close": 75.72, "volume": 4078695.0}, {"date": "2020-01-16", "close": 75.44, "volume": 3180912.0}, {"date": "2020-01-17", "close": 76.3, "volume": 4265100.0}, {"date": "2020-01-21", "close": 76.43, "volume": 2686693.0}, {"date": "2020-01-22", "close": 76.16, "volume": 2167308.0}, {"date": "2020-01-23", "close": 76.33, "volume": 2190011.0}, {"date": "2020-01-24", "close": 76.75, "volume": 1695144.0}, {"date": "2020-01-27", "close": 75.77, "volume": 2490018.0}, {"date": "2020-01-28", "close": 76.45, "volume": 4004074.0}, {"date": "2020-01-29", "close": 80.81, "volume": 5230497.0}, {"date": "2020-01-30", "close": 81.77, "volume": 4016651.0}, {"date": "2020-01-31", "close": 80.69, "volume": 6531323.0}, {"date": "2020-02-03", "close": 80.57, "volume": 2745540.0}, {"date": "2020-02-04", "close": 80.92, "volume": 2166868.0}, {"date": "2020-02-05", "close": 83.0, "volume": 2184470.0}, {"date": "2020-02-06", "close": 83.06, "volume": 2804962.0}, {"date": "2020-02-07", "close": 83.26, "volume": 2211883.0}, {"date": "2020-02-10", "close": 83.59, "volume": 1512479.0}, {"date": "2020-02-11", "close": 83.66, "volume": 2709365.0}, {"date": "2020-02-12", "close": 83.24, "volume": 2887747.0}, {"date": "2020-02-13", "close": 83.86, "volume": 1689711.0}, {"date": "2020-02-14", "close": 83.77, "volume": 1709113.0}, {"date": "2020-02-18", "close": 83.4, "volume": 2719993.0}, {"date": "2020-02-19", "close": 81.42, "volume": 4417545.0}, {"date": "2020-02-20", "close": 80.84, "volume": 2835614.0}, {"date": "2020-02-21", "close": 81.46, "volume": 2730523.0}, {"date": "2020-02-24", "close": 80.97, "volume": 3660376.0}, {"date": "2020-02-25", "close": 80.0, "volume": 4476323.0}, {"date": "2020-02-26", "close": 79.65, "volume": 3293675.0}, {"date": "2020-02-27", "close": 76.28, "volume": 3188236.0}, {"date": "2020-02-28", "close": 73.16, "volume": 7029908.0}, {"date": "2020-03-02", "close": 78.88, "volume": 4671555.0}, {"date": "2020-03-03", "close": 77.24, "volume": 3930595.0}, {"date": "2020-03-04", "close": 81.05, "volume": 3717090.0}, {"date": "2020-03-05", "close": 80.54, "volume": 4157784.0}, {"date": "2020-03-06", "close": 80.52, "volume": 4836079.0}, {"date": "2020-03-09", "close": 75.29, "volume": 6472611.0}, {"date": "2020-03-10", "close": 77.96, "volume": 4653636.0}, {"date": "2020-03-11", "close": 75.11, "volume": 5388130.0}, {"date": "2020-03-12", "close": 69.62, "volume": 7255090.0}, {"date": "2020-03-13", "close": 78.07, "volume": 5919198.0}, {"date": "2020-03-16", "close": 73.0, "volume": 5809895.0}, {"date": "2020-03-17", "close": 77.29, "volume": 6868752.0}, {"date": "2020-03-18", "close": 72.15, "volume": 4979201.0}, {"date": "2020-03-19", "close": 67.04, "volume": 6030089.0}, {"date": "2020-03-20", "close": 68.28, "volume": 6943398.0}, {"date": "2020-03-23", "close": 66.55, "volume": 5880342.0}, {"date": "2020-03-24", "close": 69.04, "volume": 5913125.0}, {"date": "2020-03-25", "close": 69.95, "volume": 4536418.0}, {"date": "2020-03-26", "close": 75.82, "volume": 4861681.0}, {"date": "2020-03-27", "close": 73.54, "volume": 4481936.0}, {"date": "2020-03-30", "close": 76.18, "volume": 4367625.0}, {"date": "2020-03-31", "close": 73.84, "volume": 3865774.0}, {"date": "2020-04-01", "close": 72.36, "volume": 4397332.0}, {"date": "2020-04-02", "close": 76.56, "volume": 3836411.0}, {"date": "2020-04-03", "close": 75.94, "volume": 2745934.0}, {"date": "2020-04-06", "close": 75.99, "volume": 4435294.0}, {"date": "2020-04-07", "close": 75.6, "volume": 4580982.0}, {"date": "2020-04-08", "close": 77.81, "volume": 4076358.0}, {"date": "2020-04-09", "close": 80.39, "volume": 4811819.0}, {"date": "2020-04-13", "close": 77.1, "volume": 2625311.0}, {"date": "2020-04-14", "close": 80.47, "volume": 2912498.0}, {"date": "2020-04-15", "close": 79.25, "volume": 3223844.0}, {"date": "2020-04-16", "close": 79.09, "volume": 2877770.0}, {"date": "2020-04-17", "close": 82.5, "volume": 3507681.0}, {"date": "2020-04-20", "close": 81.94, "volume": 2881678.0}, {"date": "2020-04-21", "close": 81.25, "volume": 4441940.0}, {"date": "2020-04-22", "close": 82.49, "volume": 2323866.0}, {"date": "2020-04-23", "close": 81.61, "volume": 2667675.0}, {"date": "2020-04-24", "close": 82.87, "volume": 2439619.0}, {"date": "2020-04-27", "close": 82.96, "volume": 5399643.0}, {"date": "2020-04-28", "close": 81.14, "volume": 3263959.0}, {"date": "2020-04-29", "close": 79.8, "volume": 4780564.0}, {"date": "2020-04-30", "close": 77.3, "volume": 3852553.0}, {"date": "2020-05-01", "close": 76.18, "volume": 2869109.0}, {"date": "2020-05-04", "close": 75.85, "volume": 2928818.0}, {"date": "2020-05-05", "close": 78.04, "volume": 2475826.0}, {"date": "2020-05-06", "close": 76.19, "volume": 2548699.0}, {"date": "2020-05-07", "close": 74.93, "volume": 3725317.0}, {"date": "2020-05-08", "close": 74.27, "volume": 4333816.0}, {"date": "2020-05-11", "close": 73.17, "volume": 2808299.0}, {"date": "2020-05-12", "close": 72.19, "volume": 3300758.0}, {"date": "2020-05-13", "close": 72.76, "volume": 3968678.0}, {"date": "2020-05-14", "close": 73.74, "volume": 4001810.0}, {"date": "2020-05-15", "close": 76.21, "volume": 5593003.0}, {"date": "2020-05-18", "close": 76.62, "volume": 3360503.0}, {"date": "2020-05-19", "close": 75.87, "volume": 2610530.0}, {"date": "2020-05-20", "close": 74.89, "volume": 2902941.0}, {"date": "2020-05-21", "close": 75.02, "volume": 3899842.0}, {"date": "2020-05-22", "close": 74.72, "volume": 2165979.0}, {"date": "2020-05-26", "close": 74.13, "volume": 5212724.0}, {"date": "2020-05-27", "close": 76.47, "volume": 4687927.0}, {"date": "2020-05-28", "close": 76.59, "volume": 2613762.0}, {"date": "2020-05-29", "close": 77.68, "volume": 4412423.0}, {"date": "2020-06-01", "close": 78.34, "volume": 1749282.0}, {"date": "2020-06-02", "close": 79.08, "volume": 2205154.0}, {"date": "2020-06-03", "close": 79.11, "volume": 2288448.0}, {"date": "2020-06-04", "close": 78.8, "volume": 2766445.0}, {"date": "2020-06-05", "close": 81.87, "volume": 3837965.0}, {"date": "2020-06-08", "close": 81.51, "volume": 3052283.0}, {"date": "2020-06-09", "close": 81.02, "volume": 2468568.0}, {"date": "2020-06-10", "close": 80.28, "volume": 2413791.0}, {"date": "2020-06-11", "close": 75.92, "volume": 3302477.0}, {"date": "2020-06-12", "close": 76.6, "volume": 2344430.0}, {"date": "2020-06-15", "close": 79.29, "volume": 3258666.0}, {"date": "2020-06-16", "close": 80.43, "volume": 3456165.0}, {"date": "2020-06-17", "close": 79.21, "volume": 2714127.0}, {"date": "2020-06-18", "close": 80.87, "volume": 2863510.0}, {"date": "2020-06-19", "close": 80.99, "volume": 4509782.0}, {"date": "2020-06-22", "close": 80.82, "volume": 1869976.0}, {"date": "2020-06-23", "close": 80.06, "volume": 1786390.0}, {"date": "2020-06-24", "close": 77.29, "volume": 3611633.0}, {"date": "2020-06-25", "close": 79.9, "volume": 2242569.0}, {"date": "2020-06-26", "close": 77.89, "volume": 3733595.0}, {"date": "2020-06-29", "close": 78.4, "volume": 2806329.0}, {"date": "2020-06-30", "close": 80.11, "volume": 2597997.0}, {"date": "2020-07-01", "close": 79.8, "volume": 2970042.0}, {"date": "2020-07-02", "close": 79.23, "volume": 2493819.0}, {"date": "2020-07-06", "close": 79.42, "volume": 2312855.0}, {"date": "2020-07-07", "close": 78.02, "volume": 2559719.0}, {"date": "2020-07-08", "close": 77.37, "volume": 3326515.0}, {"date": "2020-07-09", "close": 77.79, "volume": 2764986.0}, {"date": "2020-07-10", "close": 80.76, "volume": 2313792.0}, {"date": "2020-07-13", "close": 80.33, "volume": 2266415.0}, {"date": "2020-07-14", "close": 84.5, "volume": 6820732.0}, {"date": "2020-07-15", "close": 85.89, "volume": 3965169.0}, {"date": "2020-07-16", "close": 87.11, "volume": 2652358.0}, {"date": "2020-07-17", "close": 87.63, "volume": 2659045.0}, {"date": "2020-07-20", "close": 88.13, "volume": 1825413.0}, {"date": "2020-07-21", "close": 88.85, "volume": 1712591.0}, {"date": "2020-07-22", "close": 90.14, "volume": 1789059.0}, {"date": "2020-07-23", "close": 88.64, "volume": 1999907.0}, {"date": "2020-07-24", "close": 87.86, "volume": 2204357.0}, {"date": "2020-07-27", "close": 87.3, "volume": 2060079.0}, {"date": "2020-07-28", "close": 87.42, "volume": 2470202.0}, {"date": "2020-07-29", "close": 88.92, "volume": 1880520.0}, {"date": "2020-07-30", "close": 88.52, "volume": 2119893.0}, {"date": "2020-07-31", "close": 90.34, "volume": 4016496.0}, {"date": "2020-08-03", "close": 89.89, "volume": 2134399.0}, {"date": "2020-08-04", "close": 90.25, "volume": 2198087.0}, {"date": "2020-08-05", "close": 90.62, "volume": 2446491.0}, {"date": "2020-08-06", "close": 89.61, "volume": 2514610.0}, {"date": "2020-08-07", "close": 90.73, "volume": 1735406.0}, {"date": "2020-08-10", "close": 90.12, "volume": 2410688.0}, {"date": "2020-08-11", "close": 89.02, "volume": 2468168.0}, {"date": "2020-08-12", "close": 89.01, "volume": 2058888.0}, {"date": "2020-08-13", "close": 89.04, "volume": 1994849.0}, {"date": "2020-08-14", "close": 88.97, "volume": 1731176.0}, {"date": "2020-08-17", "close": 88.83, "volume": 1709131.0}, {"date": "2020-08-18", "close": 89.74, "volume": 1510248.0}, {"date": "2020-08-19", "close": 90.41, "volume": 2728041.0}, {"date": "2020-08-20", "close": 90.84, "volume": 1663186.0}, {"date": "2020-08-21", "close": 91.82, "volume": 2085578.0}, {"date": "2020-08-24", "close": 92.0, "volume": 2535029.0}, {"date": "2020-08-25", "close": 92.77, "volume": 2443850.0}, {"date": "2020-08-26", "close": 92.17, "volume": 1603644.0}, {"date": "2020-08-27", "close": 93.31, "volume": 1407342.0}, {"date": "2020-08-28", "close": 93.68, "volume": 1425815.0}, {"date": "2020-08-31", "close": 95.04, "volume": 2169154.0}, {"date": "2020-09-01", "close": 93.87, "volume": 2426199.0}, {"date": "2020-09-02", "close": 95.0, "volume": 1774056.0}, {"date": "2020-09-03", "close": 93.29, "volume": 2378030.0}, {"date": "2020-09-04", "close": 92.94, "volume": 2059469.0}, {"date": "2020-09-08", "close": 91.81, "volume": 2398180.0}, {"date": "2020-09-09", "close": 94.67, "volume": 1826886.0}, {"date": "2020-09-10", "close": 94.35, "volume": 1912046.0}, {"date": "2020-09-11", "close": 94.98, "volume": 1494686.0}, {"date": "2020-09-14", "close": 96.26, "volume": 1838728.0}, {"date": "2020-09-15", "close": 95.08, "volume": 1764153.0}, {"date": "2020-09-16", "close": 95.08, "volume": 1808456.0}, {"date": "2020-09-17", "close": 95.43, "volume": 2322295.0}, {"date": "2020-09-18", "close": 96.86, "volume": 3894584.0}, {"date": "2020-09-21", "close": 97.36, "volume": 2740777.0}, {"date": "2020-09-22", "close": 94.42, "volume": 2923131.0}, {"date": "2020-09-23", "close": 91.19, "volume": 2881259.0}, {"date": "2020-09-24", "close": 92.2, "volume": 1810422.0}, {"date": "2020-09-25", "close": 92.6, "volume": 1676776.0}, {"date": "2020-09-28", "close": 93.98, "volume": 1826941.0}, {"date": "2020-09-29", "close": 94.15, "volume": 1744740.0}, {"date": "2020-09-30", "close": 94.67, "volume": 3119620.0}, {"date": "2020-10-01", "close": 93.46, "volume": 2006342.0}, {"date": "2020-10-02", "close": 94.21, "volume": 1586944.0}, {"date": "2020-10-05", "close": 95.98, "volume": 1325172.0}, {"date": "2020-10-06", "close": 95.12, "volume": 1971317.0}, {"date": "2020-10-07", "close": 96.41, "volume": 2305569.0}, {"date": "2020-10-08", "close": 97.97, "volume": 1392953.0}, {"date": "2020-10-09", "close": 99.88, "volume": 1919552.0}, {"date": "2020-10-12", "close": 101.38, "volume": 2081191.0}, {"date": "2020-10-13", "close": 100.27, "volume": 2206865.0}, {"date": "2020-10-14", "close": 99.65, "volume": 2107837.0}, {"date": "2020-10-15", "close": 97.51, "volume": 2740769.0}, {"date": "2020-10-16", "close": 96.52, "volume": 2815676.0}, {"date": "2020-10-19", "close": 95.78, "volume": 1459949.0}, {"date": "2020-10-20", "close": 94.59, "volume": 1934682.0}, {"date": "2020-10-21", "close": 93.6, "volume": 2098530.0}, {"date": "2020-10-22", "close": 94.39, "volume": 1918242.0}, {"date": "2020-10-23", "close": 94.62, "volume": 1562571.0}, {"date": "2020-10-26", "close": 93.84, "volume": 1699973.0}, {"date": "2020-10-27", "close": 93.8, "volume": 1505476.0}, {"date": "2020-10-28", "close": 91.57, "volume": 1978500.0}, {"date": "2020-10-29", "close": 91.06, "volume": 2176823.0}, {"date": "2020-10-30", "close": 91.9, "volume": 2205577.0}, {"date": "2020-11-02", "close": 94.4, "volume": 1913922.0}, {"date": "2020-11-03", "close": 94.47, "volume": 2678690.0}, {"date": "2020-11-04", "close": 95.86, "volume": 2979399.0}, {"date": "2020-11-05", "close": 97.29, "volume": 2268511.0}, {"date": "2020-11-06", "close": 97.91, "volume": 1976843.0}, {"date": "2020-11-09", "close": 90.39, "volume": 5748834.0}, {"date": "2020-11-10", "close": 92.65, "volume": 4402526.0}, {"date": "2020-11-11", "close": 92.72, "volume": 2612707.0}, {"date": "2020-11-12", "close": 94.68, "volume": 2740321.0}, {"date": "2020-11-13", "close": 95.66, "volume": 2018875.0}, {"date": "2020-11-16", "close": 95.9, "volume": 2291244.0}, {"date": "2020-11-17", "close": 94.93, "volume": 2272625.0}, {"date": "2020-11-18", "close": 94.45, "volume": 1942011.0}, {"date": "2020-11-19", "close": 94.27, "volume": 2129648.0}, {"date": "2020-11-20", "close": 93.14, "volume": 2562339.0}, {"date": "2020-11-23", "close": 92.93, "volume": 2492601.0}, {"date": "2020-11-24", "close": 88.63, "volume": 5955151.0}, {"date": "2020-11-25", "close": 89.4, "volume": 2250170.0}, {"date": "2020-11-27", "close": 88.43, "volume": 1113468.0}, {"date": "2020-11-30", "close": 87.11, "volume": 4022304.0}, {"date": "2020-12-01", "close": 89.16, "volume": 3097981.0}, {"date": "2020-12-02", "close": 89.2, "volume": 2524509.0}, {"date": "2020-12-03", "close": 88.3, "volume": 3240665.0}, {"date": "2020-12-04", "close": 89.52, "volume": 2229099.0}, {"date": "2020-12-07", "close": 90.25, "volume": 3141846.0}, {"date": "2020-12-08", "close": 92.84, "volume": 4211786.0}, {"date": "2020-12-09", "close": 93.6, "volume": 2833617.0}, {"date": "2020-12-10", "close": 94.2, "volume": 3402719.0}, {"date": "2020-12-11", "close": 94.39, "volume": 1968103.0}, {"date": "2020-12-14", "close": 94.1, "volume": 2608082.0}, {"date": "2020-12-15", "close": 96.69, "volume": 2876953.0}, {"date": "2020-12-16", "close": 96.36, "volume": 2446175.0}, {"date": "2020-12-17", "close": 96.31, "volume": 3615392.0}, {"date": "2020-12-18", "close": 96.95, "volume": 5330301.0}, {"date": "2020-12-21", "close": 97.94, "volume": 2486158.0}, {"date": "2020-12-22", "close": 97.99, "volume": 1751030.0}, {"date": "2020-12-23", "close": 97.51, "volume": 3062721.0}, {"date": "2020-12-24", "close": 98.31, "volume": 724657.0}, {"date": "2020-12-28", "close": 98.12, "volume": 1338798.0}, {"date": "2020-12-29", "close": 97.69, "volume": 1221706.0}, {"date": "2020-12-30", "close": 97.41, "volume": 1477859.0}, {"date": "2020-12-31", "close": 98.88, "volume": 1440170.0}, {"date": "2021-01-04", "close": 97.13, "volume": 2485336.0}, {"date": "2021-01-05", "close": 96.95, "volume": 2623234.0}, {"date": "2021-01-06", "close": 98.79, "volume": 2833646.0}, {"date": "2021-01-07", "close": 94.74, "volume": 2698279.0}, {"date": "2021-01-08", "close": 94.5, "volume": 1685399.0}, {"date": "2021-01-11", "close": 95.09, "volume": 1759696.0}, {"date": "2021-01-12", "close": 95.07, "volume": 2090188.0}, {"date": "2021-01-13", "close": 94.93, "volume": 2072529.0}, {"date": "2021-01-14", "close": 93.45, "volume": 1602326.0}, {"date": "2021-01-15", "close": 94.8, "volume": 3053270.0}, {"date": "2021-01-19", "close": 96.19, "volume": 3463315.0}, {"date": "2021-01-20", "close": 96.06, "volume": 1474935.0}, {"date": "2021-01-21", "close": 94.26, "volume": 1695304.0}, {"date": "2021-01-22", "close": 92.31, "volume": 2688327.0}, {"date": "2021-01-25", "close": 92.42, "volume": 3119588.0}, {"date": "2021-01-26", "close": 91.72, "volume": 2595764.0}, {"date": "2021-01-27", "close": 87.04, "volume": 4866917.0}, {"date": "2021-01-28", "close": 88.49, "volume": 6292494.0}, {"date": "2021-01-29", "close": 87.19, "volume": 4756746.0}, {"date": "2021-02-01", "close": 86.19, "volume": 5151698.0}, {"date": "2021-02-02", "close": 86.75, "volume": 3261257.0}, {"date": "2021-02-03", "close": 86.96, "volume": 2726316.0}, {"date": "2021-02-04", "close": 88.14, "volume": 3279967.0}, {"date": "2021-02-05", "close": 87.47, "volume": 2216318.0}, {"date": "2021-02-08", "close": 86.17, "volume": 3958323.0}, {"date": "2021-02-09", "close": 86.27, "volume": 4551510.0}, {"date": "2021-02-10", "close": 85.53, "volume": 3265321.0}, {"date": "2021-02-11", "close": 86.37, "volume": 2475761.0}, {"date": "2021-02-12", "close": 86.27, "volume": 2326852.0}, {"date": "2021-02-16", "close": 85.13, "volume": 3846903.0}, {"date": "2021-02-17", "close": 86.25, "volume": 4094048.0}, {"date": "2021-02-18", "close": 88.1, "volume": 2920988.0}, {"date": "2021-02-19", "close": 87.06, "volume": 2580702.0}, {"date": "2021-02-22", "close": 87.79, "volume": 2646866.0}, {"date": "2021-02-23", "close": 89.75, "volume": 4797088.0}, {"date": "2021-02-24", "close": 87.74, "volume": 3659514.0}, {"date": "2021-02-25", "close": 87.11, "volume": 3552821.0}, {"date": "2021-02-26", "close": 85.95, "volume": 4540226.0}, {"date": "2021-03-01", "close": 87.64, "volume": 2193161.0}, {"date": "2021-03-02", "close": 88.71, "volume": 2911465.0}, {"date": "2021-03-03", "close": 88.86, "volume": 2788946.0}, {"date": "2021-03-04", "close": 86.99, "volume": 3305375.0}, {"date": "2021-03-05", "close": 89.56, "volume": 3341538.0}, {"date": "2021-03-08", "close": 91.02, "volume": 3192882.0}, {"date": "2021-03-09", "close": 90.18, "volume": 2919444.0}, {"date": "2021-03-10", "close": 92.22, "volume": 2869700.0}, {"date": "2021-03-11", "close": 92.79, "volume": 2998323.0}, {"date": "2021-03-12", "close": 93.04, "volume": 1766837.0}, {"date": "2021-03-15", "close": 93.38, "volume": 1869668.0}, {"date": "2021-03-16", "close": 93.37, "volume": 1955012.0}, {"date": "2021-03-17", "close": 91.1, "volume": 3543570.0}, {"date": "2021-03-18", "close": 90.35, "volume": 2491869.0}, {"date": "2021-03-19", "close": 90.94, "volume": 5568739.0}, {"date": "2021-03-22", "close": 90.13, "volume": 1684135.0}, {"date": "2021-03-23", "close": 90.75, "volume": 1936087.0}, {"date": "2021-03-24", "close": 92.49, "volume": 3203815.0}, {"date": "2021-03-25", "close": 94.23, "volume": 4315905.0}, {"date": "2021-03-26", "close": 95.25, "volume": 2874885.0}, {"date": "2021-03-29", "close": 96.2, "volume": 2410475.0}, {"date": "2021-03-30", "close": 95.55, "volume": 2162230.0}, {"date": "2021-03-31", "close": 95.61, "volume": 3383039.0}, {"date": "2021-04-01", "close": 95.55, "volume": 2487909.0}, {"date": "2021-04-05", "close": 96.72, "volume": 2139570.0}, {"date": "2021-04-06", "close": 95.43, "volume": 2478470.0}, {"date": "2021-04-07", "close": 95.86, "volume": 2146611.0}, {"date": "2021-04-08", "close": 94.98, "volume": 2319532.0}, {"date": "2021-04-09", "close": 95.68, "volume": 2197029.0}, {"date": "2021-04-12", "close": 96.43, "volume": 2537583.0}, {"date": "2021-04-13", "close": 97.29, "volume": 3404034.0}, {"date": "2021-04-14", "close": 97.18, "volume": 2194908.0}, {"date": "2021-04-15", "close": 100.4, "volume": 4481298.0}, {"date": "2021-04-16", "close": 98.76, "volume": 4278511.0}, {"date": "2021-04-19", "close": 99.29, "volume": 2000135.0}, {"date": "2021-04-20", "close": 99.79, "volume": 1606482.0}, {"date": "2021-04-21", "close": 101.21, "volume": 2412871.0}, {"date": "2021-04-22", "close": 100.15, "volume": 1621113.0}, {"date": "2021-04-23", "close": 100.76, "volume": 1788541.0}, {"date": "2021-04-26", "close": 99.86, "volume": 2702385.0}, {"date": "2021-04-27", "close": 99.91, "volume": 1480906.0}, {"date": "2021-04-28", "close": 100.36, "volume": 1386821.0}, {"date": "2021-04-29", "close": 101.95, "volume": 1724033.0}, {"date": "2021-04-30", "close": 100.74, "volume": 2364347.0}, {"date": "2021-05-03", "close": 102.56, "volume": 2182265.0}, {"date": "2021-05-04", "close": 103.13, "volume": 3055819.0}, {"date": "2021-05-05", "close": 103.8, "volume": 1789022.0}, {"date": "2021-05-06", "close": 104.2, "volume": 2167354.0}, {"date": "2021-05-07", "close": 105.18, "volume": 2158287.0}, {"date": "2021-05-10", "close": 105.74, "volume": 2265024.0}, {"date": "2021-05-11", "close": 105.08, "volume": 3404340.0}, {"date": "2021-05-12", "close": 104.76, "volume": 2683581.0}, {"date": "2021-05-13", "close": 106.05, "volume": 2210974.0}, {"date": "2021-05-14", "close": 107.1, "volume": 1573908.0}, {"date": "2021-05-17", "close": 106.56, "volume": 1437084.0}, {"date": "2021-05-18", "close": 105.98, "volume": 1787083.0}, {"date": "2021-05-19", "close": 101.0, "volume": 5700957.0}, {"date": "2021-05-20", "close": 102.04, "volume": 3446070.0}, {"date": "2021-05-21", "close": 99.14, "volume": 3469017.0}, {"date": "2021-05-24", "close": 97.46, "volume": 3506377.0}, {"date": "2021-05-25", "close": 97.28, "volume": 3001807.0}, {"date": "2021-05-26", "close": 98.4, "volume": 3201565.0}, {"date": "2021-05-27", "close": 99.15, "volume": 4817258.0}, {"date": "2021-05-28", "close": 99.08, "volume": 2109041.0}, {"date": "2021-06-01", "close": 99.31, "volume": 2071505.0}, {"date": "2021-06-02", "close": 100.47, "volume": 2447773.0}, {"date": "2021-06-03", "close": 99.96, "volume": 2051943.0}, {"date": "2021-06-04", "close": 100.36, "volume": 1318244.0}, {"date": "2021-06-07", "close": 96.39, "volume": 4923890.0}, {"date": "2021-06-08", "close": 95.86, "volume": 3198662.0}, {"date": "2021-06-09", "close": 94.82, "volume": 2628785.0}, {"date": "2021-06-10", "close": 94.02, "volume": 3269462.0}, {"date": "2021-06-11", "close": 93.6, "volume": 2641236.0}, {"date": "2021-06-14", "close": 93.12, "volume": 3646977.0}, {"date": "2021-06-15", "close": 93.76, "volume": 3447552.0}, {"date": "2021-06-16", "close": 92.92, "volume": 4435868.0}, {"date": "2021-06-17", "close": 91.84, "volume": 4415888.0}, {"date": "2021-06-18", "close": 92.31, "volume": 9156010.0}, {"date": "2021-06-21", "close": 94.6, "volume": 4757246.0}, {"date": "2021-06-22", "close": 94.95, "volume": 2381404.0}, {"date": "2021-06-23", "close": 94.92, "volume": 1923167.0}, {"date": "2021-06-24", "close": 95.69, "volume": 2643459.0}, {"date": "2021-06-25", "close": 96.85, "volume": 5359099.0}, {"date": "2021-06-28", "close": 97.33, "volume": 2395838.0}, {"date": "2021-06-29", "close": 98.44, "volume": 2569296.0}, {"date": "2021-06-30", "close": 98.21, "volume": 2570824.0}, {"date": "2021-07-01", "close": 98.84, "volume": 2436986.0}, {"date": "2021-07-02", "close": 98.97, "volume": 1873605.0}, {"date": "2021-07-06", "close": 97.86, "volume": 2659349.0}, {"date": "2021-07-07", "close": 99.11, "volume": 2300635.0}, {"date": "2021-07-08", "close": 98.49, "volume": 3565771.0}, {"date": "2021-07-09", "close": 99.63, "volume": 3426354.0}, {"date": "2021-07-12", "close": 99.88, "volume": 2487452.0}, {"date": "2021-07-13", "close": 97.79, "volume": 3251021.0}, {"date": "2021-07-14", "close": 97.45, "volume": 2377759.0}, {"date": "2021-07-15", "close": 94.95, "volume": 7070212.0}, {"date": "2021-07-16", "close": 96.18, "volume": 4555933.0}, {"date": "2021-07-19", "close": 94.57, "volume": 3959619.0}, {"date": "2021-07-20", "close": 94.42, "volume": 3198126.0}, {"date": "2021-07-21", "close": 94.01, "volume": 2576104.0}, {"date": "2021-07-22", "close": 93.4, "volume": 3876788.0}, {"date": "2021-07-23", "close": 94.73, "volume": 2095693.0}, {"date": "2021-07-26", "close": 94.64, "volume": 1836135.0}, {"date": "2021-07-27", "close": 95.88, "volume": 2216084.0}, {"date": "2021-07-28", "close": 94.52, "volume": 2894779.0}, {"date": "2021-07-29", "close": 95.76, "volume": 1867218.0}, {"date": "2021-07-30", "close": 95.16, "volume": 2355115.0}, {"date": "2021-08-02", "close": 95.04, "volume": 1510599.0}, {"date": "2021-08-03", "close": 96.61, "volume": 2069866.0}, {"date": "2021-08-04", "close": 95.35, "volume": 1871120.0}, {"date": "2021-08-05", "close": 95.42, "volume": 2403014.0}, {"date": "2021-08-06", "close": 96.92, "volume": 3067688.0}, {"date": "2021-08-09", "close": 97.12, "volume": 1522062.0}, {"date": "2021-08-10", "close": 96.35, "volume": 2120450.0}, {"date": "2021-08-11", "close": 97.09, "volume": 2050723.0}, {"date": "2021-08-12", "close": 96.94, "volume": 1803137.0}, {"date": "2021-08-13", "close": 96.12, "volume": 1413398.0}, {"date": "2021-08-16", "close": 97.1, "volume": 3565154.0}, {"date": "2021-08-17", "close": 95.67, "volume": 3631895.0}, {"date": "2021-08-18", "close": 95.57, "volume": 3890089.0}, {"date": "2021-08-19", "close": 96.2, "volume": 1750409.0}, {"date": "2021-08-20", "close": 97.57, "volume": 3638810.0}, {"date": "2021-08-23", "close": 97.29, "volume": 1898478.0}, {"date": "2021-08-24", "close": 96.63, "volume": 1601095.0}, {"date": "2021-08-25", "close": 96.22, "volume": 1669920.0}, {"date": "2021-08-26", "close": 96.23, "volume": 2663876.0}, {"date": "2021-08-27", "close": 97.49, "volume": 2913320.0}, {"date": "2021-08-30", "close": 96.15, "volume": 1922744.0}, {"date": "2021-08-31", "close": 96.34, "volume": 2547139.0}, {"date": "2021-09-01", "close": 96.41, "volume": 1872277.0}, {"date": "2021-09-02", "close": 96.35, "volume": 2193893.0}, {"date": "2021-09-03", "close": 96.23, "volume": 1405349.0}, {"date": "2021-09-07", "close": 94.26, "volume": 1803517.0}, {"date": "2021-09-08", "close": 94.29, "volume": 2279778.0}, {"date": "2021-09-09", "close": 93.22, "volume": 2095846.0}, {"date": "2021-09-10", "close": 93.12, "volume": 1943187.0}, {"date": "2021-09-13", "close": 94.0, "volume": 2506698.0}, {"date": "2021-09-14", "close": 93.2, "volume": 2455915.0}, {"date": "2021-09-15", "close": 93.31, "volume": 2546211.0}, {"date": "2021-09-16", "close": 92.99, "volume": 1482103.0}, {"date": "2021-09-17", "close": 92.61, "volume": 4029654.0}, {"date": "2021-09-20", "close": 92.21, "volume": 2250407.0}, {"date": "2021-09-21", "close": 92.07, "volume": 1882078.0}, {"date": "2021-09-22", "close": 92.04, "volume": 1894868.0}, {"date": "2021-09-23", "close": 91.57, "volume": 2424553.0}, {"date": "2021-09-24", "close": 91.56, "volume": 1690076.0}, {"date": "2021-09-27", "close": 90.68, "volume": 2154998.0}, {"date": "2021-09-28", "close": 90.35, "volume": 3803847.0}, {"date": "2021-09-29", "close": 91.14, "volume": 2531324.0}, {"date": "2021-09-30", "close": 90.39, "volume": 2472874.0}, {"date": "2021-10-01", "close": 90.94, "volume": 2685782.0}, {"date": "2021-10-04", "close": 90.31, "volume": 2831078.0}, {"date": "2021-10-05", "close": 91.26, "volume": 2973346.0}, {"date": "2021-10-06", "close": 92.27, "volume": 2269736.0}, {"date": "2021-10-07", "close": 91.14, "volume": 3075224.0}, {"date": "2021-10-08", "close": 90.93, "volume": 2023645.0}, {"date": "2021-10-11", "close": 91.2, "volume": 1842101.0}, {"date": "2021-10-12", "close": 90.52, "volume": 2356694.0}, {"date": "2021-10-13", "close": 90.82, "volume": 1887916.0}, {"date": "2021-10-14", "close": 90.01, "volume": 3635121.0}, {"date": "2021-10-15", "close": 91.25, "volume": 3179671.0}, {"date": "2021-10-18", "close": 90.34, "volume": 2419356.0}, {"date": "2021-10-19", "close": 92.62, "volume": 2674140.0}, {"date": "2021-10-20", "close": 94.5, "volume": 2562084.0}, {"date": "2021-10-21", "close": 94.63, "volume": 3149827.0}, {"date": "2021-10-22", "close": 95.62, "volume": 2542795.0}, {"date": "2021-10-25", "close": 96.35, "volume": 2235521.0}, {"date": "2021-10-26", "close": 96.25, "volume": 1989675.0}, {"date": "2021-10-27", "close": 94.3, "volume": 1739304.0}, {"date": "2021-10-28", "close": 95.69, "volume": 1314999.0}, {"date": "2021-10-29", "close": 94.88, "volume": 2128165.0}, {"date": "2021-11-01", "close": 94.7, "volume": 1945385.0}, {"date": "2021-11-02", "close": 94.62, "volume": 2053921.0}, {"date": "2021-11-03", "close": 95.15, "volume": 2139654.0}, {"date": "2021-11-04", "close": 94.57, "volume": 3018366.0}, {"date": "2021-11-05", "close": 95.84, "volume": 2170212.0}, {"date": "2021-11-08", "close": 96.41, "volume": 2074445.0}, {"date": "2021-11-09", "close": 95.45, "volume": 2807868.0}, {"date": "2021-11-10", "close": 95.71, "volume": 1693984.0}, {"date": "2021-11-11", "close": 95.86, "volume": 1566873.0}, {"date": "2021-11-12", "close": 96.17, "volume": 1778882.0}, {"date": "2021-11-15", "close": 93.98, "volume": 2304233.0}, {"date": "2021-11-16", "close": 93.88, "volume": 2256225.0}, {"date": "2021-11-17", "close": 90.73, "volume": 4601689.0}, {"date": "2021-11-18", "close": 90.72, "volume": 2663514.0}, {"date": "2021-11-19", "close": 90.3, "volume": 2581429.0}, {"date": "2021-11-22", "close": 92.05, "volume": 2659941.0}, {"date": "2021-11-23", "close": 94.52, "volume": 3257578.0}, {"date": "2021-11-24", "close": 95.64, "volume": 2449619.0}, {"date": "2021-11-26", "close": 94.59, "volume": 1817423.0}, {"date": "2021-11-29", "close": 94.97, "volume": 2134011.0}, {"date": "2021-11-30", "close": 92.94, "volume": 6405102.0}, {"date": "2021-12-01", "close": 93.13, "volume": 2961527.0}, {"date": "2021-12-02", "close": 96.0, "volume": 2787058.0}, {"date": "2021-12-03", "close": 95.22, "volume": 2605771.0}, {"date": "2021-12-06", "close": 96.79, "volume": 2788372.0}, {"date": "2021-12-07", "close": 96.81, "volume": 2876846.0}, {"date": "2021-12-08", "close": 95.12, "volume": 2397350.0}, {"date": "2021-12-09", "close": 95.25, "volume": 2584794.0}, {"date": "2021-12-10", "close": 95.06, "volume": 2385848.0}, {"date": "2021-12-13", "close": 96.69, "volume": 3029795.0}, {"date": "2021-12-14", "close": 97.14, "volume": 2939407.0}, {"date": "2021-12-15", "close": 101.81, "volume": 5645211.0}, {"date": "2021-12-16", "close": 103.02, "volume": 4065453.0}, {"date": "2021-12-17", "close": 100.97, "volume": 5848271.0}, {"date": "2021-12-20", "close": 101.52, "volume": 2560750.0}, {"date": "2021-12-21", "close": 101.22, "volume": 3429445.0}, {"date": "2021-12-22", "close": 101.16, "volume": 1629655.0}, {"date": "2021-12-23", "close": 101.25, "volume": 2133269.0}, {"date": "2021-12-27", "close": 103.32, "volume": 1306118.0}, {"date": "2021-12-28", "close": 103.35, "volume": 1833643.0}, {"date": "2021-12-29", "close": 103.97, "volume": 1785499.0}, {"date": "2021-12-30", "close": 103.05, "volume": 1165170.0}, {"date": "2021-12-31", "close": 102.65, "volume": 1347574.0}, {"date": "2022-01-03", "close": 102.0, "volume": 2088662.0}, {"date": "2022-01-04", "close": 102.16, "volume": 2773019.0}, {"date": "2022-01-05", "close": 102.89, "volume": 2731712.0}, {"date": "2022-01-06", "close": 105.25, "volume": 3669772.0}, {"date": "2022-01-07", "close": 109.18, "volume": 4861024.0}, {"date": "2022-01-10", "close": 110.0, "volume": 5015076.0}, {"date": "2022-01-11", "close": 108.92, "volume": 4137560.0}, {"date": "2022-01-12", "close": 109.85, "volume": 3486932.0}, {"date": "2022-01-13", "close": 109.26, "volume": 2662552.0}, {"date": "2022-01-14", "close": 109.75, "volume": 2993685.0}, {"date": "2022-01-18", "close": 109.87, "volume": 3228422.0}, {"date": "2022-01-19", "close": 107.63, "volume": 2578384.0}, {"date": "2022-01-20", "close": 107.17, "volume": 2506969.0}, {"date": "2022-01-21", "close": 108.02, "volume": 4086789.0}, {"date": "2022-01-24", "close": 109.88, "volume": 5949734.0}, {"date": "2022-01-25", "close": 109.3, "volume": 3371547.0}, {"date": "2022-01-26", "close": 107.63, "volume": 4566778.0}, {"date": "2022-01-27", "close": 107.64, "volume": 3107656.0}, {"date": "2022-01-28", "close": 108.72, "volume": 3020675.0}, {"date": "2022-01-31", "close": 108.66, "volume": 2589150.0}, {"date": "2022-02-01", "close": 108.1, "volume": 2646307.0}, {"date": "2022-02-02", "close": 109.48, "volume": 2330846.0}, {"date": "2022-02-03", "close": 109.7, "volume": 1974873.0}, {"date": "2022-02-04", "close": 109.07, "volume": 1895450.0}, {"date": "2022-02-07", "close": 109.1, "volume": 2229243.0}, {"date": "2022-02-08", "close": 109.2, "volume": 2552056.0}, {"date": "2022-02-09", "close": 108.43, "volume": 1735590.0}, {"date": "2022-02-10", "close": 106.51, "volume": 3173228.0}, {"date": "2022-02-11", "close": 106.2, "volume": 2925845.0}, {"date": "2022-02-14", "close": 106.21, "volume": 3541027.0}, {"date": "2022-02-15", "close": 105.78, "volume": 2224344.0}, {"date": "2022-02-16", "close": 106.08, "volume": 2490401.0}, {"date": "2022-02-17", "close": 105.23, "volume": 2347468.0}, {"date": "2022-02-18", "close": 106.41, "volume": 5612209.0}, {"date": "2022-02-22", "close": 106.25, "volume": 1991656.0}, {"date": "2022-02-23", "close": 104.62, "volume": 1964949.0}, {"date": "2022-02-24", "close": 102.88, "volume": 3184869.0}, {"date": "2022-02-25", "close": 107.24, "volume": 2206198.0}, {"date": "2022-02-28", "close": 105.93, "volume": 2841879.0}, {"date": "2022-03-01", "close": 103.24, "volume": 3738883.0}, {"date": "2022-03-02", "close": 104.92, "volume": 2181643.0}, {"date": "2022-03-03", "close": 105.08, "volume": 1797549.0}, {"date": "2022-03-04", "close": 107.19, "volume": 2018262.0}, {"date": "2022-03-07", "close": 106.52, "volume": 3138364.0}, {"date": "2022-03-08", "close": 103.76, "volume": 3411022.0}, {"date": "2022-03-09", "close": 104.1, "volume": 2447839.0}, {"date": "2022-03-10", "close": 104.67, "volume": 1943740.0}, {"date": "2022-03-11", "close": 105.54, "volume": 1652611.0}, {"date": "2022-03-14", "close": 105.71, "volume": 2019659.0}, {"date": "2022-03-15", "close": 107.31, "volume": 1776289.0}, {"date": "2022-03-16", "close": 106.14, "volume": 2716219.0}, {"date": "2022-03-17", "close": 109.52, "volume": 2261762.0}, {"date": "2022-03-18", "close": 111.22, "volume": 3946707.0}, {"date": "2022-03-21", "close": 112.18, "volume": 1977889.0}, {"date": "2022-03-22", "close": 113.35, "volume": 2316110.0}, {"date": "2022-03-23", "close": 114.0, "volume": 1935198.0}, {"date": "2022-03-24", "close": 114.1, "volume": 2185261.0}, {"date": "2022-03-25", "close": 116.67, "volume": 1965262.0}, {"date": "2022-03-28", "close": 116.88, "volume": 1836059.0}, {"date": "2022-03-29", "close": 116.19, "volume": 1628655.0}, {"date": "2022-03-30", "close": 117.17, "volume": 1650329.0}, {"date": "2022-03-31", "close": 113.99, "volume": 3354091.0}, {"date": "2022-04-01", "close": 115.19, "volume": 1735059.0}, {"date": "2022-04-04", "close": 114.1, "volume": 2307012.0}, {"date": "2022-04-05", "close": 114.23, "volume": 1946603.0}, {"date": "2022-04-06", "close": 116.87, "volume": 2850295.0}, {"date": "2022-04-07", "close": 119.53, "volume": 5093511.0}, {"date": "2022-04-08", "close": 118.51, "volume": 3215993.0}, {"date": "2022-04-11", "close": 118.43, "volume": 2851871.0}, {"date": "2022-04-12", "close": 115.3, "volume": 2417278.0}, {"date": "2022-04-13", "close": 113.91, "volume": 2208461.0}, {"date": "2022-04-14", "close": 112.11, "volume": 3918261.0}, {"date": "2022-04-18", "close": 109.64, "volume": 2221551.0}, {"date": "2022-04-19", "close": 111.15, "volume": 2639144.0}, {"date": "2022-04-20", "close": 113.04, "volume": 2147663.0}, {"date": "2022-04-21", "close": 113.02, "volume": 2824975.0}, {"date": "2022-04-22", "close": 108.34, "volume": 2263679.0}, {"date": "2022-04-25", "close": 110.56, "volume": 2662072.0}, {"date": "2022-04-26", "close": 108.41, "volume": 2502352.0}, {"date": "2022-04-27", "close": 106.95, "volume": 3365356.0}, {"date": "2022-04-28", "close": 110.42, "volume": 2696503.0}, {"date": "2022-04-29", "close": 107.36, "volume": 2771063.0}, {"date": "2022-05-02", "close": 110.33, "volume": 4227740.0}, {"date": "2022-05-03", "close": 112.23, "volume": 3121976.0}, {"date": "2022-05-04", "close": 115.84, "volume": 2960149.0}, {"date": "2022-05-05", "close": 112.41, "volume": 2202892.0}, {"date": "2022-05-06", "close": 109.46, "volume": 3653168.0}, {"date": "2022-05-09", "close": 108.75, "volume": 2743711.0}, {"date": "2022-05-10", "close": 108.27, "volume": 3449634.0}, {"date": "2022-05-11", "close": 107.87, "volume": 2404361.0}, {"date": "2022-05-12", "close": 108.8, "volume": 3275904.0}, {"date": "2022-05-13", "close": 107.82, "volume": 2253009.0}, {"date": "2022-05-16", "close": 109.75, "volume": 4149931.0}, {"date": "2022-05-17", "close": 111.19, "volume": 2947233.0}, {"date": "2022-05-18", "close": 111.9, "volume": 3545103.0}, {"date": "2022-05-19", "close": 110.42, "volume": 3130368.0}, {"date": "2022-05-20", "close": 110.99, "volume": 3812858.0}, {"date": "2022-05-23", "close": 112.94, "volume": 2087596.0}, {"date": "2022-05-24", "close": 114.73, "volume": 2698818.0}, {"date": "2022-05-25", "close": 115.62, "volume": 4408206.0}, {"date": "2022-05-26", "close": 116.81, "volume": 3339706.0}, {"date": "2022-05-27", "close": 120.34, "volume": 3107949.0}, {"date": "2022-05-31", "close": 119.38, "volume": 8747249.0}, {"date": "2022-06-01", "close": 118.47, "volume": 2979444.0}, {"date": "2022-06-02", "close": 119.38, "volume": 2131464.0}, {"date": "2022-06-03", "close": 119.11, "volume": 1575397.0}, {"date": "2022-06-06", "close": 120.07, "volume": 1992438.0}, {"date": "2022-06-07", "close": 121.19, "volume": 3117495.0}, {"date": "2022-06-08", "close": 119.63, "volume": 2159670.0}, {"date": "2022-06-09", "close": 115.54, "volume": 2344632.0}, {"date": "2022-06-10", "close": 113.56, "volume": 2020282.0}, {"date": "2022-06-13", "close": 113.54, "volume": 2852676.0}, {"date": "2022-06-14", "close": 112.41, "volume": 2595192.0}, {"date": "2022-06-15", "close": 112.57, "volume": 2280043.0}, {"date": "2022-06-16", "close": 110.21, "volume": 2304964.0}, {"date": "2022-06-17", "close": 109.56, "volume": 4699609.0}, {"date": "2022-06-21", "close": 112.18, "volume": 2918239.0}, {"date": "2022-06-22", "close": 111.85, "volume": 2463988.0}, {"date": "2022-06-23", "close": 109.75, "volume": 3162007.0}, {"date": "2022-06-24", "close": 115.99, "volume": 10282350.0}, {"date": "2022-06-27", "close": 116.56, "volume": 1938369.0}, {"date": "2022-06-28", "close": 115.42, "volume": 3272272.0}, {"date": "2022-06-29", "close": 113.64, "volume": 2177521.0}, {"date": "2022-06-30", "close": 116.27, "volume": 3913778.0}, {"date": "2022-07-01", "close": 118.48, "volume": 2895186.0}, {"date": "2022-07-05", "close": 117.14, "volume": 2518064.0}, {"date": "2022-07-06", "close": 120.04, "volume": 3466558.0}, {"date": "2022-07-07", "close": 120.62, "volume": 3006870.0}, {"date": "2022-07-08", "close": 120.38, "volume": 2801957.0}, {"date": "2022-07-11", "close": 120.32, "volume": 2338336.0}, {"date": "2022-07-12", "close": 117.05, "volume": 2484243.0}, {"date": "2022-07-13", "close": 117.42, "volume": 3411008.0}, {"date": "2022-07-14", "close": 112.33, "volume": 4881129.0}, {"date": "2022-07-15", "close": 116.08, "volume": 7515751.0}, {"date": "2022-07-18", "close": 110.29, "volume": 3808554.0}, {"date": "2022-07-19", "close": 111.96, "volume": 3118700.0}, {"date": "2022-07-20", "close": 111.34, "volume": 2801628.0}, {"date": "2022-07-21", "close": 111.29, "volume": 3277394.0}, {"date": "2022-07-22", "close": 111.19, "volume": 1697854.0}, {"date": "2022-07-25", "close": 112.64, "volume": 2247843.0}, {"date": "2022-07-26", "close": 112.59, "volume": 1925857.0}, {"date": "2022-07-27", "close": 113.12, "volume": 1463993.0}, {"date": "2022-07-28", "close": 114.19, "volume": 2078942.0}, {"date": "2022-07-29", "close": 115.06, "volume": 2750325.0}, {"date": "2022-08-01", "close": 113.26, "volume": 2294003.0}, {"date": "2022-08-02", "close": 113.19, "volume": 3281314.0}, {"date": "2022-08-03", "close": 114.75, "volume": 2378428.0}, {"date": "2022-08-04", "close": 116.78, "volume": 2628721.0}, {"date": "2022-08-05", "close": 118.28, "volume": 1525697.0}, {"date": "2022-08-08", "close": 118.49, "volume": 1574144.0}, {"date": "2022-08-09", "close": 119.66, "volume": 1583772.0}, {"date": "2022-08-10", "close": 120.89, "volume": 2189484.0}, {"date": "2022-08-11", "close": 120.46, "volume": 2376863.0}, {"date": "2022-08-12", "close": 121.77, "volume": 1619342.0}, {"date": "2022-08-15", "close": 122.01, "volume": 1690047.0}, {"date": "2022-08-16", "close": 122.49, "volume": 1916166.0}, {"date": "2022-08-17", "close": 127.06, "volume": 4100017.0}, {"date": "2022-08-18", "close": 128.21, "volume": 2241010.0}, {"date": "2022-08-19", "close": 127.48, "volume": 2058718.0}, {"date": "2022-08-22", "close": 125.94, "volume": 1584411.0}, {"date": "2022-08-23", "close": 124.4, "volume": 1757357.0}, {"date": "2022-08-24", "close": 125.48, "volume": 1567883.0}, {"date": "2022-08-25", "close": 126.43, "volume": 1192163.0}, {"date": "2022-08-26", "close": 125.16, "volume": 1827279.0}, {"date": "2022-08-29", "close": 125.02, "volume": 1591899.0}, {"date": "2022-08-30", "close": 124.24, "volume": 1526092.0}, {"date": "2022-08-31", "close": 122.65, "volume": 2103898.0}, {"date": "2022-09-01", "close": 123.7, "volume": 2382558.0}, {"date": "2022-09-02", "close": 122.41, "volume": 1826456.0}, {"date": "2022-09-06", "close": 122.48, "volume": 2219788.0}, {"date": "2022-09-07", "close": 127.2, "volume": 2448834.0}, {"date": "2022-09-08", "close": 129.22, "volume": 1998701.0}, {"date": "2022-09-09", "close": 128.68, "volume": 2544321.0}, {"date": "2022-09-12", "close": 129.1, "volume": 2445608.0}, {"date": "2022-09-13", "close": 126.71, "volume": 3045234.0}, {"date": "2022-09-14", "close": 128.04, "volume": 2941801.0}, {"date": "2022-09-15", "close": 127.09, "volume": 2071353.0}, {"date": "2022-09-16", "close": 124.89, "volume": 4036875.0}, {"date": "2022-09-19", "close": 127.29, "volume": 1858401.0}, {"date": "2022-09-20", "close": 125.1, "volume": 2049392.0}, {"date": "2022-09-21", "close": 121.36, "volume": 2768246.0}, {"date": "2022-09-22", "close": 122.42, "volume": 2279988.0}, {"date": "2022-09-23", "close": 121.53, "volume": 2004324.0}, {"date": "2022-09-26", "close": 118.88, "volume": 2435269.0}, {"date": "2022-09-27", "close": 119.1, "volume": 2118271.0}, {"date": "2022-09-28", "close": 119.05, "volume": 4193502.0}, {"date": "2022-09-29", "close": 118.39, "volume": 2303603.0}, {"date": "2022-09-30", "close": 116.21, "volume": 2814220.0}, {"date": "2022-10-03", "close": 120.5, "volume": 2427913.0}, {"date": "2022-10-04", "close": 123.94, "volume": 2425851.0}, {"date": "2022-10-05", "close": 122.34, "volume": 2600565.0}, {"date": "2022-10-06", "close": 121.92, "volume": 2750533.0}, {"date": "2022-10-07", "close": 121.96, "volume": 2521818.0}, {"date": "2022-10-10", "close": 123.73, "volume": 2571095.0}, {"date": "2022-10-11", "close": 123.45, "volume": 2629531.0}, {"date": "2022-10-12", "close": 121.4, "volume": 2225910.0}, {"date": "2022-10-13", "close": 122.42, "volume": 7584799.0}, {"date": "2022-10-14", "close": 115.89, "volume": 3681739.0}, {"date": "2022-10-17", "close": 119.59, "volume": 2643992.0}, {"date": "2022-10-18", "close": 120.26, "volume": 2615681.0}, {"date": "2022-10-19", "close": 121.2, "volume": 2001355.0}, {"date": "2022-10-20", "close": 118.86, "volume": 2502012.0}, {"date": "2022-10-21", "close": 122.45, "volume": 2985148.0}, {"date": "2022-10-24", "close": 123.26, "volume": 2607834.0}, {"date": "2022-10-25", "close": 122.11, "volume": 2473254.0}, {"date": "2022-10-26", "close": 122.93, "volume": 1893133.0}, {"date": "2022-10-27", "close": 124.38, "volume": 2173573.0}, {"date": "2022-10-28", "close": 129.7, "volume": 2483375.0}, {"date": "2022-10-31", "close": 128.4, "volume": 2062914.0}, {"date": "2022-11-01", "close": 129.02, "volume": 2443429.0}, {"date": "2022-11-02", "close": 127.73, "volume": 2151688.0}, {"date": "2022-11-03", "close": 127.32, "volume": 1786942.0}, {"date": "2022-11-04", "close": 126.62, "volume": 2818848.0}, {"date": "2022-11-07", "close": 127.3, "volume": 2555789.0}, {"date": "2022-11-08", "close": 129.1, "volume": 1903092.0}, {"date": "2022-11-09", "close": 127.7, "volume": 1762092.0}, {"date": "2022-11-10", "close": 129.74, "volume": 2488452.0}, {"date": "2022-11-11", "close": 126.23, "volume": 3761143.0}, {"date": "2022-11-14", "close": 122.98, "volume": 3874048.0}, {"date": "2022-11-15", "close": 123.06, "volume": 4372024.0}, {"date": "2022-11-16", "close": 125.91, "volume": 4295900.0}, {"date": "2022-11-17", "close": 128.02, "volume": 2014426.0}, {"date": "2022-11-18", "close": 128.36, "volume": 3370312.0}, {"date": "2022-11-21", "close": 129.81, "volume": 1525455.0}, {"date": "2022-11-22", "close": 130.09, "volume": 1546012.0}, {"date": "2022-11-23", "close": 131.09, "volume": 1371680.0}, {"date": "2022-11-25", "close": 131.57, "volume": 1029864.0}, {"date": "2022-11-28", "close": 130.02, "volume": 1992963.0}, {"date": "2022-11-29", "close": 131.12, "volume": 1751307.0}, {"date": "2022-11-30", "close": 132.15, "volume": 4446542.0}, {"date": "2022-12-01", "close": 131.26, "volume": 2325585.0}, {"date": "2022-12-02", "close": 132.51, "volume": 1253232.0}, {"date": "2022-12-05", "close": 131.26, "volume": 1198829.0}, {"date": "2022-12-06", "close": 130.97, "volume": 1578107.0}, {"date": "2022-12-07", "close": 130.48, "volume": 1783263.0}, {"date": "2022-12-08", "close": 131.18, "volume": 1240229.0}, {"date": "2022-12-09", "close": 129.38, "volume": 1313967.0}, {"date": "2022-12-12", "close": 129.94, "volume": 2568181.0}, {"date": "2022-12-13", "close": 128.28, "volume": 2566368.0}, {"date": "2022-12-14", "close": 126.58, "volume": 3429571.0}, {"date": "2022-12-15", "close": 127.66, "volume": 3067540.0}, {"date": "2022-12-16", "close": 126.45, "volume": 6129690.0}, {"date": "2022-12-19", "close": 127.07, "volume": 2342184.0}, {"date": "2022-12-20", "close": 127.19, "volume": 1744001.0}, {"date": "2022-12-21", "close": 129.12, "volume": 1744836.0}, {"date": "2022-12-22", "close": 128.6, "volume": 2248568.0}, {"date": "2022-12-23", "close": 129.44, "volume": 1277708.0}, {"date": "2022-12-27", "close": 130.17, "volume": 1624991.0}, {"date": "2022-12-28", "close": 129.72, "volume": 1337825.0}, {"date": "2022-12-29", "close": 130.56, "volume": 898041.0}, {"date": "2022-12-30", "close": 129.71, "volume": 1591318.0}, {"date": "2023-01-03", "close": 130.14, "volume": 1502886.0}, {"date": "2023-01-04", "close": 131.24, "volume": 1905009.0}, {"date": "2023-01-05", "close": 131.53, "volume": 1624926.0}, {"date": "2023-01-06", "close": 134.61, "volume": 2116326.0}, {"date": "2023-01-09", "close": 132.01, "volume": 2752277.0}, {"date": "2023-01-10", "close": 133.02, "volume": 1500348.0}, {"date": "2023-01-11", "close": 132.25, "volume": 2125746.0}, {"date": "2023-01-12", "close": 132.94, "volume": 1795621.0}, {"date": "2023-01-13", "close": 133.65, "volume": 1448461.0}, {"date": "2023-01-17", "close": 130.69, "volume": 2293881.0}, {"date": "2023-01-18", "close": 128.23, "volume": 1813188.0}, {"date": "2023-01-19", "close": 125.92, "volume": 2305844.0}, {"date": "2023-01-20", "close": 127.63, "volume": 2647009.0}, {"date": "2023-01-23", "close": 127.12, "volume": 2624518.0}, {"date": "2023-01-24", "close": 129.19, "volume": 2447651.0}, {"date": "2023-01-25", "close": 135.47, "volume": 3024636.0}, {"date": "2023-01-26", "close": 134.91, "volume": 2724405.0}, {"date": "2023-01-27", "close": 135.07, "volume": 2215267.0}, {"date": "2023-01-30", "close": 135.4, "volume": 2689771.0}, {"date": "2023-01-31", "close": 136.35, "volume": 3002894.0}, {"date": "2023-02-01", "close": 137.98, "volume": 3088017.0}, {"date": "2023-02-02", "close": 134.97, "volume": 3763449.0}, {"date": "2023-02-03", "close": 136.31, "volume": 2196997.0}, {"date": "2023-02-06", "close": 137.67, "volume": 1598382.0}, {"date": "2023-02-07", "close": 138.7, "volume": 1975227.0}, {"date": "2023-02-08", "close": 138.37, "volume": 1748222.0}, {"date": "2023-02-09", "close": 137.18, "volume": 1976858.0}, {"date": "2023-02-10", "close": 138.73, "volume": 1723057.0}, {"date": "2023-02-13", "close": 139.71, "volume": 1973198.0}, {"date": "2023-02-14", "close": 139.27, "volume": 1661978.0}, {"date": "2023-02-15", "close": 141.96, "volume": 2416254.0}, {"date": "2023-02-16", "close": 142.54, "volume": 2426868.0}, {"date": "2023-02-17", "close": 141.52, "volume": 3862461.0}, {"date": "2023-02-21", "close": 142.58, "volume": 2638755.0}, {"date": "2023-02-22", "close": 142.49, "volume": 1660189.0}, {"date": "2023-02-23", "close": 142.36, "volume": 1690454.0}, {"date": "2023-02-24", "close": 141.81, "volume": 1764912.0}, {"date": "2023-02-27", "close": 141.69, "volume": 1807621.0}, {"date": "2023-02-28", "close": 143.52, "volume": 3618552.0}, {"date": "2023-03-01", "close": 142.23, "volume": 2346551.0}, {"date": "2023-03-02", "close": 142.25, "volume": 1425722.0}, {"date": "2023-03-03", "close": 145.6, "volume": 2536484.0}, {"date": "2023-03-06", "close": 145.64, "volume": 2348998.0}, {"date": "2023-03-07", "close": 144.83, "volume": 2086487.0}, {"date": "2023-03-08", "close": 143.76, "volume": 1495508.0}, {"date": "2023-03-09", "close": 142.06, "volume": 2671489.0}, {"date": "2023-03-10", "close": 140.65, "volume": 2623113.0}, {"date": "2023-03-13", "close": 139.53, "volume": 3646202.0}, {"date": "2023-03-14", "close": 141.84, "volume": 3309742.0}, {"date": "2023-03-15", "close": 135.06, "volume": 4090998.0}, {"date": "2023-03-16", "close": 142.87, "volume": 4785973.0}, {"date": "2023-03-17", "close": 136.32, "volume": 6382876.0}, {"date": "2023-03-20", "close": 139.07, "volume": 2293279.0}, {"date": "2023-03-21", "close": 140.23, "volume": 2451084.0}, {"date": "2023-03-22", "close": 136.69, "volume": 2216021.0}, {"date": "2023-03-23", "close": 137.83, "volume": 2445411.0}, {"date": "2023-03-24", "close": 140.43, "volume": 3227316.0}, {"date": "2023-03-27", "close": 141.12, "volume": 3181762.0}, {"date": "2023-03-28", "close": 142.85, "volume": 2021230.0}, {"date": "2023-03-29", "close": 144.48, "volume": 2041405.0}, {"date": "2023-03-30", "close": 143.79, "volume": 2122884.0}, {"date": "2023-03-31", "close": 143.06, "volume": 2344477.0}, {"date": "2023-04-03", "close": 145.1, "volume": 1968814.0}, {"date": "2023-04-04", "close": 144.28, "volume": 1578800.0}, {"date": "2023-04-05", "close": 146.43, "volume": 2225634.0}, {"date": "2023-04-06", "close": 147.29, "volume": 1902932.0}, {"date": "2023-04-10", "close": 149.0, "volume": 2108714.0}, {"date": "2023-04-11", "close": 148.62, "volume": 2769222.0}, {"date": "2023-04-12", "close": 148.15, "volume": 2965103.0}, {"date": "2023-04-13", "close": 138.21, "volume": 7196095.0}, {"date": "2023-04-14", "close": 135.85, "volume": 4298914.0}, {"date": "2023-04-17", "close": 138.41, "volume": 2988715.0}, {"date": "2023-04-18", "close": 138.6, "volume": 2143120.0}, {"date": "2023-04-19", "close": 138.91, "volume": 2044080.0}, {"date": "2023-04-20", "close": 138.39, "volume": 2234973.0}, {"date": "2023-04-21", "close": 137.02, "volume": 2358450.0}, {"date": "2023-04-24", "close": 135.4, "volume": 2139878.0}, {"date": "2023-04-25", "close": 134.87, "volume": 1982936.0}, {"date": "2023-04-26", "close": 133.84, "volume": 1648847.0}, {"date": "2023-04-27", "close": 134.71, "volume": 1918095.0}, {"date": "2023-04-28", "close": 136.4, "volume": 2188010.0}, {"date": "2023-05-01", "close": 135.89, "volume": 1774058.0}, {"date": "2023-05-02", "close": 128.31, "volume": 6752060.0}, {"date": "2023-05-03", "close": 125.05, "volume": 8019242.0}, {"date": "2023-05-04", "close": 126.1, "volume": 4909944.0}, {"date": "2023-05-05", "close": 129.52, "volume": 3124071.0}, {"date": "2023-05-08", "close": 134.09, "volume": 4254385.0}, {"date": "2023-05-09", "close": 135.7, "volume": 3595051.0}, {"date": "2023-05-10", "close": 134.38, "volume": 2644570.0}, {"date": "2023-05-11", "close": 133.94, "volume": 2037772.0}, {"date": "2023-05-12", "close": 133.43, "volume": 2155854.0}, {"date": "2023-05-15", "close": 132.0, "volume": 2204940.0}, {"date": "2023-05-16", "close": 129.76, "volume": 2928025.0}, {"date": "2023-05-17", "close": 136.6, "volume": 4312223.0}, {"date": "2023-05-18", "close": 136.11, "volume": 3451163.0}, {"date": "2023-05-19", "close": 135.06, "volume": 4874505.0}, {"date": "2023-05-22", "close": 135.63, "volume": 2857102.0}, {"date": "2023-05-23", "close": 133.35, "volume": 2988987.0}, {"date": "2023-05-24", "close": 131.5, "volume": 1928832.0}, {"date": "2023-05-25", "close": 128.93, "volume": 2584264.0}, {"date": "2023-05-26", "close": 128.49, "volume": 3149710.0}, {"date": "2023-05-30", "close": 128.07, "volume": 4230112.0}, {"date": "2023-05-31", "close": 127.91, "volume": 6673585.0}, {"date": "2023-06-01", "close": 128.33, "volume": 2978878.0}, {"date": "2023-06-02", "close": 129.5, "volume": 1726454.0}, {"date": "2023-06-05", "close": 129.03, "volume": 1576215.0}, {"date": "2023-06-06", "close": 129.8, "volume": 1514870.0}, {"date": "2023-06-07", "close": 130.84, "volume": 1982079.0}, {"date": "2023-06-08", "close": 131.08, "volume": 1534166.0}, {"date": "2023-06-09", "close": 130.9, "volume": 1673090.0}, {"date": "2023-06-12", "close": 130.69, "volume": 1833161.0}, {"date": "2023-06-13", "close": 131.68, "volume": 1529492.0}, {"date": "2023-06-14", "close": 126.93, "volume": 4474937.0}, {"date": "2023-06-15", "close": 128.36, "volume": 2681572.0}, {"date": "2023-06-16", "close": 129.99, "volume": 3355872.0}, {"date": "2023-06-20", "close": 129.48, "volume": 2151762.0}, {"date": "2023-06-21", "close": 130.6, "volume": 2034351.0}, {"date": "2023-06-22", "close": 131.76, "volume": 1598026.0}, {"date": "2023-06-23", "close": 132.77, "volume": 3616743.0}, {"date": "2023-06-26", "close": 131.95, "volume": 1641258.0}, {"date": "2023-06-27", "close": 132.65, "volume": 1268528.0}, {"date": "2023-06-28", "close": 131.69, "volume": 1544432.0}, {"date": "2023-06-29", "close": 132.07, "volume": 1959921.0}, {"date": "2023-06-30", "close": 132.37, "volume": 2421123.0}, {"date": "2023-07-03", "close": 132.59, "volume": 1131800.0}, {"date": "2023-07-05", "close": 131.43, "volume": 1864432.0}, {"date": "2023-07-06", "close": 131.67, "volume": 1834590.0}, {"date": "2023-07-07", "close": 131.26, "volume": 1682669.0}, {"date": "2023-07-10", "close": 131.08, "volume": 1737006.0}, {"date": "2023-07-11", "close": 132.17, "volume": 1973917.0}, {"date": "2023-07-12", "close": 132.11, "volume": 2623989.0}, {"date": "2023-07-13", "close": 114.78, "volume": 15043070.0}, {"date": "2023-07-14", "close": 116.79, "volume": 10076720.0}, {"date": "2023-07-17", "close": 121.95, "volume": 6039482.0}, {"date": "2023-07-18", "close": 119.81, "volume": 4844403.0}, {"date": "2023-07-19", "close": 118.22, "volume": 2946793.0}, {"date": "2023-07-20", "close": 123.96, "volume": 3542200.0}, {"date": "2023-07-21", "close": 124.39, "volume": 3288553.0}, {"date": "2023-07-24", "close": 125.24, "volume": 2699585.0}, {"date": "2023-07-25", "close": 123.55, "volume": 3679515.0}, {"date": "2023-07-26", "close": 126.23, "volume": 2810997.0}, {"date": "2023-07-27", "close": 125.31, "volume": 2301193.0}, {"date": "2023-07-28", "close": 125.03, "volume": 1876105.0}, {"date": "2023-07-31", "close": 125.98, "volume": 2898168.0}, {"date": "2023-08-01", "close": 127.42, "volume": 2729417.0}, {"date": "2023-08-02", "close": 125.36, "volume": 3446040.0}, {"date": "2023-08-03", "close": 128.85, "volume": 3886235.0}, {"date": "2023-08-04", "close": 126.54, "volume": 2187393.0}, {"date": "2023-08-07", "close": 127.66, "volume": 1473034.0}, {"date": "2023-08-08", "close": 126.5, "volume": 1778641.0}, {"date": "2023-08-09", "close": 126.5, "volume": 1617710.0}, {"date": "2023-08-10", "close": 126.14, "volume": 1871061.0}, {"date": "2023-08-11", "close": 127.84, "volume": 1188740.0}, {"date": "2023-08-14", "close": 125.92, "volume": 2230685.0}, {"date": "2023-08-15", "close": 125.05, "volume": 2866779.0}, {"date": "2023-08-16", "close": 136.14, "volume": 6250015.0}, {"date": "2023-08-17", "close": 135.21, "volume": 2207223.0}, {"date": "2023-08-18", "close": 133.93, "volume": 2549203.0}, {"date": "2023-08-21", "close": 132.18, "volume": 2016773.0}, {"date": "2023-08-22", "close": 130.53, "volume": 2181804.0}, {"date": "2023-08-23", "close": 130.39, "volume": 2855399.0}, {"date": "2023-08-24", "close": 131.9, "volume": 1519118.0}, {"date": "2023-08-25", "close": 132.58, "volume": 1447354.0}, {"date": "2023-08-28", "close": 131.58, "volume": 1036974.0}, {"date": "2023-08-29", "close": 132.25, "volume": 1485437.0}, {"date": "2023-08-30", "close": 134.03, "volume": 1408282.0}, {"date": "2023-08-31", "close": 133.47, "volume": 2879568.0}, {"date": "2023-09-01", "close": 135.48, "volume": 1357751.0}, {"date": "2023-09-05", "close": 133.52, "volume": 2285997.0}, {"date": "2023-09-06", "close": 134.84, "volume": 1641496.0}, {"date": "2023-09-07", "close": 137.41, "volume": 2188343.0}, {"date": "2023-09-08", "close": 135.76, "volume": 1619414.0}, {"date": "2023-09-11", "close": 137.26, "volume": 1549823.0}, {"date": "2023-09-12", "close": 138.65, "volume": 2388994.0}, {"date": "2023-09-13", "close": 139.17, "volume": 2302762.0}, {"date": "2023-09-14", "close": 139.57, "volume": 2429302.0}, {"date": "2023-09-15", "close": 138.74, "volume": 4508045.0}, {"date": "2023-09-18", "close": 140.56, "volume": 1713011.0}, {"date": "2023-09-19", "close": 142.47, "volume": 1877300.0}, {"date": "2023-09-20", "close": 142.69, "volume": 1637138.0}, {"date": "2023-09-21", "close": 142.4, "volume": 3993885.0}, {"date": "2023-09-22", "close": 143.26, "volume": 1679654.0}, {"date": "2023-09-25", "close": 142.42, "volume": 1889583.0}, {"date": "2023-09-26", "close": 140.75, "volume": 1848568.0}, {"date": "2023-09-27", "close": 140.62, "volume": 1978982.0}, {"date": "2023-09-28", "close": 140.41, "volume": 1641526.0}, {"date": "2023-09-29", "close": 139.3, "volume": 2434938.0}, {"date": "2023-10-02", "close": 138.97, "volume": 1795693.0}, {"date": "2023-10-03", "close": 139.4, "volume": 2105688.0}, {"date": "2023-10-04", "close": 142.16, "volume": 2161137.0}, {"date": "2023-10-05", "close": 142.5, "volume": 1936114.0}, {"date": "2023-10-06", "close": 142.86, "volume": 2207193.0}, {"date": "2023-10-09", "close": 143.26, "volume": 1369215.0}, {"date": "2023-10-10", "close": 142.25, "volume": 2391397.0}, {"date": "2023-10-11", "close": 143.86, "volume": 3099204.0}, {"date": "2023-10-12", "close": 143.3, "volume": 2403680.0}, {"date": "2023-10-13", "close": 154.95, "volume": 6481497.0}, {"date": "2023-10-16", "close": 157.05, "volume": 4257916.0}, {"date": "2023-10-17", "close": 158.94, "volume": 2720410.0}, {"date": "2023-10-18", "close": 159.18, "volume": 2898121.0}, {"date": "2023-10-19", "close": 157.8, "volume": 2587008.0}, {"date": "2023-10-20", "close": 154.84, "volume": 3051868.0}, {"date": "2023-10-23", "close": 153.48, "volume": 1844161.0}, {"date": "2023-10-24", "close": 156.24, "volume": 1683337.0}, {"date": "2023-10-25", "close": 156.43, "volume": 2219051.0}, {"date": "2023-10-26", "close": 153.86, "volume": 2754246.0}, {"date": "2023-10-27", "close": 153.06, "volume": 2147621.0}, {"date": "2023-10-30", "close": 155.19, "volume": 2253048.0}, {"date": "2023-10-31", "close": 158.09, "volume": 2353340.0}, {"date": "2023-11-01", "close": 159.61, "volume": 2264439.0}, {"date": "2023-11-02", "close": 158.77, "volume": 2996836.0}, {"date": "2023-11-03", "close": 156.21, "volume": 4047007.0}, {"date": "2023-11-06", "close": 158.23, "volume": 2067336.0}, {"date": "2023-11-07", "close": 158.61, "volume": 1874720.0}, {"date": "2023-11-08", "close": 158.61, "volume": 1757154.0}, {"date": "2023-11-09", "close": 160.35, "volume": 2274630.0}, {"date": "2023-11-10", "close": 160.39, "volume": 2988121.0}, {"date": "2023-11-13", "close": 161.92, "volume": 2908151.0}, {"date": "2023-11-14", "close": 159.53, "volume": 3080429.0}, {"date": "2023-11-15", "close": 157.67, "volume": 3421699.0}, {"date": "2023-11-16", "close": 159.94, "volume": 2781309.0}, {"date": "2023-11-17", "close": 157.57, "volume": 2402535.0}, {"date": "2023-11-20", "close": 159.35, "volume": 2019059.0}, {"date": "2023-11-21", "close": 161.81, "volume": 1954569.0}, {"date": "2023-11-22", "close": 162.61, "volume": 1518599.0}, {"date": "2023-11-24", "close": 163.72, "volume": 680013.0}, {"date": "2023-11-27", "close": 164.41, "volume": 1692878.0}, {"date": "2023-11-28", "close": 163.26, "volume": 1656052.0}, {"date": "2023-11-29", "close": 163.0, "volume": 1519872.0}, {"date": "2023-11-30", "close": 164.03, "volume": 3561739.0}, {"date": "2023-12-01", "close": 162.46, "volume": 2630042.0}, {"date": "2023-12-04", "close": 163.41, "volume": 1569738.0}, {"date": "2023-12-05", "close": 163.53, "volume": 1419221.0}, {"date": "2023-12-06", "close": 161.49, "volume": 2146520.0}, {"date": "2023-12-07", "close": 161.71, "volume": 2622995.0}, {"date": "2023-12-08", "close": 161.17, "volume": 2614634.0}, {"date": "2023-12-11", "close": 163.42, "volume": 2060641.0}, {"date": "2023-12-12", "close": 165.13, "volume": 2204066.0}, {"date": "2023-12-13", "close": 160.55, "volume": 2742791.0}, {"date": "2023-12-14", "close": 153.55, "volume": 5633767.0}, {"date": "2023-12-15", "close": 153.41, "volume": 6746516.0}, {"date": "2023-12-18", "close": 156.0, "volume": 2346773.0}, {"date": "2023-12-19", "close": 157.68, "volume": 2776024.0}, {"date": "2023-12-20", "close": 155.56, "volume": 1716002.0}, {"date": "2023-12-21", "close": 156.48, "volume": 1139205.0}, {"date": "2023-12-22", "close": 157.76, "volume": 1006030.0}, {"date": "2023-12-26", "close": 157.38, "volume": 1066698.0}, {"date": "2023-12-27", "close": 157.66, "volume": 1217644.0}, {"date": "2023-12-28", "close": 158.34, "volume": 1139747.0}, {"date": "2023-12-29", "close": 159.28, "volume": 1637512.0}, {"date": "2024-01-02", "close": 161.63, "volume": 1912312.0}, {"date": "2024-01-03", "close": 163.17, "volume": 2208612.0}, {"date": "2024-01-04", "close": 163.0, "volume": 1937188.0}, {"date": "2024-01-05", "close": 162.71, "volume": 1545046.0}, {"date": "2024-01-08", "close": 165.37, "volume": 1994216.0}, {"date": "2024-01-09", "close": 166.67, "volume": 1927822.0}, {"date": "2024-01-10", "close": 165.51, "volume": 1582558.0}, {"date": "2024-01-11", "close": 168.02, "volume": 2275560.0}, {"date": "2024-01-12", "close": 168.9, "volume": 1649872.0}, {"date": "2024-01-16", "close": 168.57, "volume": 2186260.0}, {"date": "2024-01-17", "close": 169.89, "volume": 2373788.0}, {"date": "2024-01-18", "close": 169.91, "volume": 2530183.0}, {"date": "2024-01-19", "close": 170.14, "volume": 2722301.0}, {"date": "2024-01-22", "close": 170.28, "volume": 2643223.0}, {"date": "2024-01-23", "close": 170.32, "volume": 2932614.0}, {"date": "2024-01-24", "close": 178.36, "volume": 4566015.0}, {"date": "2024-01-25", "close": 178.01, "volume": 2887277.0}, {"date": "2024-01-26", "close": 179.42, "volume": 2354350.0}, {"date": "2024-01-29", "close": 177.76, "volume": 2000825.0}, {"date": "2024-01-30", "close": 179.71, "volume": 1834684.0}, {"date": "2024-01-31", "close": 178.25, "volume": 1978847.0}, {"date": "2024-02-01", "close": 178.71, "volume": 2839173.0}, {"date": "2024-02-02", "close": 180.69, "volume": 1791639.0}, {"date": "2024-02-05", "close": 182.18, "volume": 1819291.0}, {"date": "2024-02-06", "close": 180.27, "volume": 1579615.0}, {"date": "2024-02-07", "close": 182.17, "volume": 1586600.0}, {"date": "2024-02-08", "close": 182.96, "volume": 1762390.0}, {"date": "2024-02-09", "close": 182.72, "volume": 1968752.0}, {"date": "2024-02-12", "close": 182.36, "volume": 1748897.0}, {"date": "2024-02-13", "close": 182.08, "volume": 3251298.0}, {"date": "2024-02-14", "close": 187.95, "volume": 3434410.0}, {"date": "2024-02-15", "close": 189.24, "volume": 1939681.0}, {"date": "2024-02-16", "close": 189.09, "volume": 2113118.0}, {"date": "2024-02-20", "close": 189.48, "volume": 2497968.0}, {"date": "2024-02-21", "close": 190.25, "volume": 2253134.0}, {"date": "2024-02-22", "close": 191.69, "volume": 1997761.0}, {"date": "2024-02-23", "close": 191.3, "volume": 1826477.0}, {"date": "2024-02-26", "close": 193.58, "volume": 2194227.0}, {"date": "2024-02-27", "close": 192.18, "volume": 2502742.0}, {"date": "2024-02-28", "close": 192.03, "volume": 2533706.0}, {"date": "2024-02-29", "close": 189.56, "volume": 4203657.0}, {"date": "2024-03-01", "close": 187.83, "volume": 3677454.0}, {"date": "2024-03-04", "close": 189.24, "volume": 2931044.0}, {"date": "2024-03-05", "close": 189.81, "volume": 2445832.0}, {"date": "2024-03-06", "close": 196.01, "volume": 3431512.0}, {"date": "2024-03-07", "close": 196.12, "volume": 2964864.0}, {"date": "2024-03-08", "close": 198.41, "volume": 2803588.0}, {"date": "2024-03-11", "close": 196.74, "volume": 2178245.0}, {"date": "2024-03-12", "close": 198.94, "volume": 1515096.0}, {"date": "2024-03-13", "close": 199.74, "volume": 2101540.0}, {"date": "2024-03-14", "close": 201.87, "volume": 3537890.0}, {"date": "2024-03-15", "close": 204.88, "volume": 5740556.0}, {"date": "2024-03-18", "close": 206.41, "volume": 2289861.0}, {"date": "2024-03-19", "close": 205.49, "volume": 2025036.0}, {"date": "2024-03-20", "close": 205.72, "volume": 1729903.0}, {"date": "2024-03-21", "close": 205.57, "volume": 3418789.0}, {"date": "2024-03-22", "close": 205.7, "volume": 2557922.0}, {"date": "2024-03-25", "close": 206.02, "volume": 3491736.0}, {"date": "2024-03-26", "close": 204.65, "volume": 3546233.0}, {"date": "2024-03-27", "close": 206.15, "volume": 3509309.0}, {"date": "2024-03-28", "close": 206.82, "volume": 3163452.0}, {"date": "2024-04-01", "close": 209.95, "volume": 2324259.0}, {"date": "2024-04-02", "close": 210.03, "volume": 1919201.0}, {"date": "2024-04-03", "close": 210.77, "volume": 2526869.0}, {"date": "2024-04-04", "close": 209.24, "volume": 2581398.0}, {"date": "2024-04-05", "close": 211.0, "volume": 3036045.0}, {"date": "2024-04-08", "close": 210.39, "volume": 2793841.0}, {"date": "2024-04-09", "close": 204.81, "volume": 2662347.0}, {"date": "2024-04-10", "close": 206.15, "volume": 2367313.0}, {"date": "2024-04-11", "close": 202.26, "volume": 3896401.0}, {"date": "2024-04-12", "close": 203.9, "volume": 5368049.0}, {"date": "2024-04-15", "close": 206.59, "volume": 3842041.0}, {"date": "2024-04-16", "close": 208.35, "volume": 2916807.0}, {"date": "2024-04-17", "close": 209.12, "volume": 3554574.0}, {"date": "2024-04-18", "close": 209.75, "volume": 2116565.0}, {"date": "2024-04-19", "close": 214.69, "volume": 4191546.0}, {"date": "2024-04-22", "close": 213.0, "volume": 2732551.0}, {"date": "2024-04-23", "close": 214.02, "volume": 2576062.0}, {"date": "2024-04-24", "close": 212.2, "volume": 2633168.0}, {"date": "2024-04-25", "close": 210.07, "volume": 1882583.0}, {"date": "2024-04-26", "close": 208.03, "volume": 2628749.0}, {"date": "2024-04-29", "close": 206.67, "volume": 2691605.0}, {"date": "2024-04-30", "close": 208.25, "volume": 3578504.0}, {"date": "2024-05-01", "close": 211.8, "volume": 2360867.0}, {"date": "2024-05-02", "close": 209.03, "volume": 2023100.0}, {"date": "2024-05-03", "close": 208.72, "volume": 2150779.0}, {"date": "2024-05-06", "close": 215.51, "volume": 2644736.0}, {"date": "2024-05-07", "close": 215.46, "volume": 2706273.0}, {"date": "2024-05-08", "close": 215.9, "volume": 1840004.0}, {"date": "2024-05-09", "close": 213.72, "volume": 1923310.0}, {"date": "2024-05-10", "close": 215.76, "volume": 2128384.0}, {"date": "2024-05-13", "close": 212.41, "volume": 1549402.0}, {"date": "2024-05-14", "close": 213.67, "volume": 1777107.0}, {"date": "2024-05-15", "close": 209.25, "volume": 3641996.0}, {"date": "2024-05-16", "close": 207.01, "volume": 3419037.0}, {"date": "2024-05-17", "close": 209.22, "volume": 2005043.0}, {"date": "2024-05-20", "close": 206.98, "volume": 2172584.0}, {"date": "2024-05-21", "close": 209.38, "volume": 2669070.0}, {"date": "2024-05-22", "close": 206.34, "volume": 1684075.0}, {"date": "2024-05-23", "close": 203.18, "volume": 2469322.0}, {"date": "2024-05-24", "close": 203.91, "volume": 1721272.0}, {"date": "2024-05-28", "close": 205.18, "volume": 2876229.0}, {"date": "2024-05-29", "close": 203.15, "volume": 3075847.0}, {"date": "2024-05-30", "close": 206.93, "volume": 2588979.0}, {"date": "2024-05-31", "close": 211.18, "volume": 4520787.0}, {"date": "2024-06-03", "close": 209.38, "volume": 1827260.0}, {"date": "2024-06-04", "close": 211.97, "volume": 2768573.0}, {"date": "2024-06-05", "close": 212.61, "volume": 2126037.0}, {"date": "2024-06-06", "close": 213.19, "volume": 1756411.0}, {"date": "2024-06-07", "close": 212.53, "volume": 2113087.0}, {"date": "2024-06-10", "close": 210.28, "volume": 2629182.0}, {"date": "2024-06-11", "close": 208.49, "volume": 2298060.0}, {"date": "2024-06-12", "close": 202.44, "volume": 3002083.0}, {"date": "2024-06-13", "close": 203.6, "volume": 2520547.0}, {"date": "2024-06-14", "close": 203.92, "volume": 2913816.0}, {"date": "2024-06-17", "close": 208.24, "volume": 2489402.0}, {"date": "2024-06-18", "close": 210.75, "volume": 2722082.0}, {"date": "2024-06-20", "close": 210.85, "volume": 2545421.0}, {"date": "2024-06-21", "close": 209.19, "volume": 3950714.0}, {"date": "2024-06-24", "close": 210.68, "volume": 2927354.0}, {"date": "2024-06-25", "close": 208.28, "volume": 2331508.0}, {"date": "2024-06-26", "close": 208.19, "volume": 3213055.0}, {"date": "2024-06-27", "close": 211.35, "volume": 1987629.0}, {"date": "2024-06-28", "close": 207.71, "volume": 4068275.0}, {"date": "2024-07-01", "close": 209.46, "volume": 2264025.0}, {"date": "2024-07-02", "close": 211.12, "volume": 2277747.0}, {"date": "2024-07-03", "close": 210.27, "volume": 1284908.0}, {"date": "2024-07-05", "close": 210.18, "volume": 1699389.0}, {"date": "2024-07-08", "close": 209.71, "volume": 2706449.0}, {"date": "2024-07-09", "close": 209.49, "volume": 2372257.0}, {"date": "2024-07-10", "close": 209.99, "volume": 1988312.0}, {"date": "2024-07-11", "close": 211.82, "volume": 2546670.0}, {"date": "2024-07-12", "close": 213.3, "volume": 2315725.0}, {"date": "2024-07-15", "close": 217.1, "volume": 2415349.0}, {"date": "2024-07-16", "close": 210.0, "volume": 3736053.0}, {"date": "2024-07-17", "close": 221.35, "volume": 4422764.0}, {"date": "2024-07-18", "close": 224.53, "volume": 3522290.0}, {"date": "2024-07-19", "close": 219.35, "volume": 3207517.0}, {"date": "2024-07-22", "close": 216.3, "volume": 2945697.0}, {"date": "2024-07-23", "close": 215.9, "volume": 3085037.0}, {"date": "2024-07-24", "close": 215.44, "volume": 2312822.0}, {"date": "2024-07-25", "close": 212.77, "volume": 2288805.0}, {"date": "2024-07-26", "close": 215.68, "volume": 1972284.0}, {"date": "2024-07-29", "close": 213.63, "volume": 1793759.0}, {"date": "2024-07-30", "close": 215.68, "volume": 1595511.0}, {"date": "2024-07-31", "close": 214.12, "volume": 2321997.0}, {"date": "2024-08-01", "close": 215.28, "volume": 2208041.0}, {"date": "2024-08-02", "close": 216.94, "volume": 1769793.0}, {"date": "2024-08-05", "close": 210.91, "volume": 2820299.0}, {"date": "2024-08-06", "close": 214.05, "volume": 2705103.0}, {"date": "2024-08-07", "close": 215.88, "volume": 2082119.0}, {"date": "2024-08-08", "close": 218.36, "volume": 2482632.0}, {"date": "2024-08-09", "close": 221.73, "volume": 1730730.0}, {"date": "2024-08-12", "close": 222.99, "volume": 2350292.0}, {"date": "2024-08-13", "close": 222.33, "volume": 1649898.0}, {"date": "2024-08-14", "close": 234.34, "volume": 2915103.0}, {"date": "2024-08-15", "close": 236.77, "volume": 3898122.0}, {"date": "2024-08-16", "close": 235.88, "volume": 2600504.0}, {"date": "2024-08-19", "close": 237.78, "volume": 1366339.0}, {"date": "2024-08-20", "close": 238.75, "volume": 1436892.0}, {"date": "2024-08-21", "close": 237.32, "volume": 1813982.0}, {"date": "2024-08-22", "close": 240.22, "volume": 1563125.0}, {"date": "2024-08-23", "close": 241.25, "volume": 1544660.0}, {"date": "2024-08-26", "close": 242.45, "volume": 2087177.0}, {"date": "2024-08-27", "close": 245.57, "volume": 2883306.0}, {"date": "2024-08-28", "close": 248.26, "volume": 2482306.0}, {"date": "2024-08-29", "close": 250.01, "volume": 1982700.0}, {"date": "2024-08-30", "close": 252.2, "volume": 2817633.0}, {"date": "2024-09-03", "close": 252.32, "volume": 2449117.0}, {"date": "2024-09-04", "close": 253.91, "volume": 1631396.0}, {"date": "2024-09-05", "close": 249.54, "volume": 2328981.0}, {"date": "2024-09-06", "close": 248.69, "volume": 2429465.0}, {"date": "2024-09-09", "close": 251.31, "volume": 2457068.0}, {"date": "2024-09-10", "close": 249.13, "volume": 1997351.0}, {"date": "2024-09-11", "close": 249.59, "volume": 2509799.0}, {"date": "2024-09-12", "close": 249.48, "volume": 2118170.0}, {"date": "2024-09-13", "close": 255.46, "volume": 3078947.0}, {"date": "2024-09-16", "close": 256.31, "volume": 2752635.0}, {"date": "2024-09-17", "close": 256.91, "volume": 1736074.0}, {"date": "2024-09-18", "close": 257.66, "volume": 1710380.0}, {"date": "2024-09-19", "close": 255.3, "volume": 2699014.0}, {"date": "2024-09-20", "close": 259.24, "volume": 4476729.0}, {"date": "2024-09-23", "close": 257.6, "volume": 2629844.0}, {"date": "2024-09-24", "close": 256.54, "volume": 1774948.0}, {"date": "2024-09-25", "close": 256.99, "volume": 2430851.0}, {"date": "2024-09-26", "close": 252.38, "volume": 2115191.0}, {"date": "2024-09-27", "close": 251.1, "volume": 2011861.0}, {"date": "2024-09-30", "close": 253.76, "volume": 2233871.0}, {"date": "2024-10-01", "close": 254.27, "volume": 1569471.0}, {"date": "2024-10-02", "close": 254.43, "volume": 1476100.0}, {"date": "2024-10-03", "close": 252.27, "volume": 1887217.0}, {"date": "2024-10-04", "close": 255.36, "volume": 1951766.0}, {"date": "2024-10-07", "close": 245.52, "volume": 2757451.0}, {"date": "2024-10-08", "close": 249.02, "volume": 2008498.0}, {"date": "2024-10-09", "close": 250.76, "volume": 1920702.0}, {"date": "2024-10-10", "close": 251.78, "volume": 1731458.0}, {"date": "2024-10-11", "close": 254.09, "volume": 1643750.0}, {"date": "2024-10-14", "close": 251.88, "volume": 2413596.0}, {"date": "2024-10-15", "close": 251.6, "volume": 3897815.0}, {"date": "2024-10-16", "close": 255.37, "volume": 2461092.0}, {"date": "2024-10-17", "close": 251.34, "volume": 2866595.0}, {"date": "2024-10-18", "close": 251.12, "volume": 2089962.0}, {"date": "2024-10-21", "close": 250.74, "volume": 2566948.0}, {"date": "2024-10-22", "close": 248.25, "volume": 1633649.0}, {"date": "2024-10-23", "close": 247.25, "volume": 1240948.0}, {"date": "2024-10-24", "close": 246.87, "volume": 1273619.0}, {"date": "2024-10-25", "close": 243.78, "volume": 1594653.0}, {"date": "2024-10-28", "close": 244.31, "volume": 1322769.0}, {"date": "2024-10-29", "close": 241.68, "volume": 1472884.0}, {"date": "2024-10-30", "close": 243.0, "volume": 1560056.0}, {"date": "2024-10-31", "close": 242.83, "volume": 3362666.0}, {"date": "2024-11-01", "close": 242.72, "volume": 3237950.0}, {"date": "2024-11-04", "close": 241.48, "volume": 2209148.0}, {"date": "2024-11-05", "close": 248.07, "volume": 2002739.0}, {"date": "2024-11-06", "close": 258.75, "volume": 3712520.0}, {"date": "2024-11-07", "close": 255.27, "volume": 2432664.0}, {"date": "2024-11-08", "close": 261.52, "volume": 2603589.0}, {"date": "2024-11-11", "close": 259.89, "volume": 2177661.0}, {"date": "2024-11-12", "close": 262.34, "volume": 1617504.0}, {"date": "2024-11-13", "close": 261.37, "volume": 1427865.0}, {"date": "2024-11-14", "close": 257.5, "volume": 1885978.0}, {"date": "2024-11-15", "close": 255.78, "volume": 3259995.0}, {"date": "2024-11-18", "close": 256.52, "volume": 1658337.0}, {"date": "2024-11-19", "close": 254.51, "volume": 1766552.0}, {"date": "2024-11-20", "close": 257.02, "volume": 1638458.0}, {"date": "2024-11-21", "close": 263.44, "volume": 2280517.0}, {"date": "2024-11-22", "close": 266.06, "volume": 2321352.0}, {"date": "2024-11-25", "close": 265.88, "volume": 5405495.0}, {"date": "2024-11-26", "close": 268.02, "volume": 2114818.0}, {"date": "2024-11-27", "close": 266.86, "volume": 2862937.0}, {"date": "2024-11-29", "close": 268.88, "volume": 1427293.0}, {"date": "2024-12-02", "close": 264.04, "volume": 3095371.0}, {"date": "2024-12-03", "close": 262.61, "volume": 2844687.0}, {"date": "2024-12-04", "close": 260.35, "volume": 1852981.0}, {"date": "2024-12-05", "close": 261.29, "volume": 2972026.0}, {"date": "2024-12-06", "close": 254.56, "volume": 3151393.0}, {"date": "2024-12-09", "close": 247.86, "volume": 3364700.0}, {"date": "2024-12-10", "close": 247.27, "volume": 2396339.0}, {"date": "2024-12-11", "close": 243.73, "volume": 3615892.0}, {"date": "2024-12-12", "close": 242.76, "volume": 3608952.0}, {"date": "2024-12-13", "close": 251.8, "volume": 3286188.0}, {"date": "2024-12-16", "close": 250.25, "volume": 2496551.0}, {"date": "2024-12-17", "close": 247.53, "volume": 2481833.0}, {"date": "2024-12-18", "close": 240.28, "volume": 2872606.0}, {"date": "2024-12-19", "close": 239.71, "volume": 2722865.0}, {"date": "2024-12-20", "close": 239.97, "volume": 5587624.0}, {"date": "2024-12-23", "close": 241.01, "volume": 1847347.0}, {"date": "2024-12-24", "close": 243.24, "volume": 680226.0}, {"date": "2024-12-26", "close": 243.19, "volume": 952312.0}, {"date": "2024-12-27", "close": 241.02, "volume": 1410584.0}, {"date": "2024-12-30", "close": 239.6, "volume": 2257452.0}, {"date": "2024-12-31", "close": 239.61, "volume": 1774078.0}, {"date": "2025-01-02", "close": 240.65, "volume": 3107474.0}, {"date": "2025-01-03", "close": 242.22, "volume": 1461969.0}, {"date": "2025-01-06", "close": 239.59, "volume": 2129668.0}, {"date": "2025-01-07", "close": 242.28, "volume": 2346339.0}, {"date": "2025-01-08", "close": 243.59, "volume": 2601380.0}, {"date": "2025-01-10", "close": 235.61, "volume": 3692744.0}, {"date": "2025-01-13", "close": 235.78, "volume": 3023805.0}, {"date": "2025-01-14", "close": 239.76, "volume": 2256921.0}, {"date": "2025-01-15", "close": 242.47, "volume": 3498040.0}, {"date": "2025-01-16", "close": 245.54, "volume": 1897626.0}, {"date": "2025-01-17", "close": 243.68, "volume": 1967906.0}, {"date": "2025-01-21", "close": 241.01, "volume": 3204767.0}, {"date": "2025-01-22", "close": 239.17, "volume": 3657353.0}, {"date": "2025-01-23", "close": 239.51, "volume": 2590118.0}, {"date": "2025-01-24", "close": 238.82, "volume": 2324310.0}, {"date": "2025-01-27", "close": 246.91, "volume": 2252087.0}, {"date": "2025-01-28", "close": 245.05, "volume": 2724380.0}, {"date": "2025-01-29", "close": 246.4, "volume": 3564846.0}, {"date": "2025-01-30", "close": 249.22, "volume": 2374399.0}, {"date": "2025-01-31", "close": 246.44, "volume": 3047701.0}, {"date": "2025-02-03", "close": 248.92, "volume": 2050376.0}, {"date": "2025-02-04", "close": 248.0, "volume": 1775232.0}, {"date": "2025-02-05", "close": 249.0, "volume": 1508559.0}, {"date": "2025-02-06", "close": 251.35, "volume": 1589078.0}, {"date": "2025-02-07", "close": 250.6, "volume": 1710714.0}, {"date": "2025-02-10", "close": 249.69, "volume": 1916468.0}, {"date": "2025-02-11", "close": 257.57, "volume": 2794886.0}, {"date": "2025-02-12", "close": 256.79, "volume": 2164739.0}, {"date": "2025-02-13", "close": 262.13, "volume": 2781150.0}, {"date": "2025-02-14", "close": 262.6, "volume": 2852141.0}, {"date": "2025-02-18", "close": 263.93, "volume": 2609924.0}, {"date": "2025-02-19", "close": 269.62, "volume": 3223346.0}, {"date": "2025-02-20", "close": 267.67, "volume": 1934070.0}, {"date": "2025-02-21", "close": 266.19, "volume": 2567349.0}, {"date": "2025-02-24", "close": 272.63, "volume": 3952064.0}, {"date": "2025-02-25", "close": 278.52, "volume": 3541208.0}, {"date": "2025-02-26", "close": 273.43, "volume": 3386879.0}, {"date": "2025-02-27", "close": 278.77, "volume": 2339133.0}, {"date": "2025-02-28", "close": 282.0, "volume": 3509516.0}, {"date": "2025-03-03", "close": 285.08, "volume": 2871775.0}, {"date": "2025-03-04", "close": 283.19, "volume": 3363389.0}, {"date": "2025-03-05", "close": 281.86, "volume": 2485868.0}, {"date": "2025-03-06", "close": 281.17, "volume": 2309011.0}, {"date": "2025-03-07", "close": 279.82, "volume": 2885772.0}, {"date": "2025-03-10", "close": 278.69, "volume": 4159939.0}, {"date": "2025-03-11", "close": 276.94, "volume": 3353770.0}, {"date": "2025-03-12", "close": 277.55, "volume": 2879131.0}, {"date": "2025-03-13", "close": 279.4, "volume": 3046614.0}, {"date": "2025-03-14", "close": 283.69, "volume": 2223469.0}, {"date": "2025-03-17", "close": 291.22, "volume": 3454796.0}, {"date": "2025-03-18", "close": 283.28, "volume": 3548890.0}, {"date": "2025-03-19", "close": 273.29, "volume": 6077064.0}, {"date": "2025-03-20", "close": 274.62, "volume": 3630634.0}, {"date": "2025-03-21", "close": 272.86, "volume": 7280219.0}, {"date": "2025-03-24", "close": 274.0, "volume": 2553669.0}, {"date": "2025-03-25", "close": 274.43, "volume": 2911599.0}, {"date": "2025-03-26", "close": 272.54, "volume": 3463184.0}, {"date": "2025-03-27", "close": 274.67, "volume": 3117311.0}, {"date": "2025-03-28", "close": 278.86, "volume": 4346881.0}, {"date": "2025-03-31", "close": 283.01, "volume": 4886757.0}, {"date": "2025-04-01", "close": 284.29, "volume": 4740303.0}, {"date": "2025-04-02", "close": 281.23, "volume": 2710049.0}, {"date": "2025-04-03", "close": 287.0, "volume": 3831425.0}, {"date": "2025-04-04", "close": 257.64, "volume": 7338631.0}, {"date": "2025-04-07", "close": 255.27, "volume": 5910760.0}, {"date": "2025-04-08", "close": 260.38, "volume": 5763684.0}, {"date": "2025-04-09", "close": 270.11, "volume": 6074555.0}, {"date": "2025-04-10", "close": 273.18, "volume": 4346359.0}, {"date": "2025-04-11", "close": 275.64, "volume": 3052682.0}, {"date": "2025-04-14", "close": 278.56, "volume": 2486855.0}, {"date": "2025-04-15", "close": 276.11, "volume": 2369338.0}, {"date": "2025-04-16", "close": 275.13, "volume": 3069026.0}, {"date": "2025-04-17", "close": 265.45, "volume": 3648955.0}, {"date": "2025-04-21", "close": 257.41, "volume": 2775521.0}, {"date": "2025-04-22", "close": 265.08, "volume": 3712259.0}, {"date": "2025-04-23", "close": 265.03, "volume": 2001285.0}, {"date": "2025-04-24", "close": 265.19, "volume": 1821704.0}, {"date": "2025-04-25", "close": 265.01, "volume": 1827145.0}, {"date": "2025-04-28", "close": 269.58, "volume": 2104325.0}, {"date": "2025-04-29", "close": 276.31, "volume": 2690612.0}, {"date": "2025-04-30", "close": 281.74, "volume": 3124921.0}, {"date": "2025-05-01", "close": 277.66, "volume": 2474473.0}, {"date": "2025-05-02", "close": 282.81, "volume": 1566148.0}, {"date": "2025-05-05", "close": 282.16, "volume": 2229343.0}, {"date": "2025-05-06", "close": 283.66, "volume": 1927180.0}, {"date": "2025-05-07", "close": 286.38, "volume": 2304668.0}, {"date": "2025-05-08", "close": 283.92, "volume": 2147005.0}, {"date": "2025-05-09", "close": 284.51, "volume": 1542755.0}, {"date": "2025-05-12", "close": 280.25, "volume": 3349205.0}, {"date": "2025-05-13", "close": 282.59, "volume": 3014582.0}, {"date": "2025-05-14", "close": 278.17, "volume": 2422835.0}, {"date": "2025-05-15", "close": 281.15, "volume": 4913713.0}, {"date": "2025-05-16", "close": 286.03, "volume": 2779577.0}, {"date": "2025-05-19", "close": 288.24, "volume": 1826028.0}, {"date": "2025-05-20", "close": 285.63, "volume": 1844832.0}, {"date": "2025-05-21", "close": 281.0, "volume": 3127573.0}, {"date": "2025-05-22", "close": 277.12, "volume": 2505703.0}, {"date": "2025-05-23", "close": 277.3, "volume": 1677890.0}, {"date": "2025-05-27", "close": 278.75, "volume": 3468228.0}, {"date": "2025-05-28", "close": 277.03, "volume": 3182916.0}, {"date": "2025-05-29", "close": 277.3, "volume": 2270718.0}, {"date": "2025-05-30", "close": 284.93, "volume": 5075120.0}, {"date": "2025-06-02", "close": 288.74, "volume": 2107659.0}, {"date": "2025-06-03", "close": 287.25, "volume": 2896501.0}, {"date": "2025-06-04", "close": 282.17, "volume": 2432116.0}, {"date": "2025-06-05", "close": 280.2, "volume": 2520941.0}, {"date": "2025-06-06", "close": 279.32, "volume": 2442338.0}, {"date": "2025-06-09", "close": 271.31, "volume": 5886142.0}, {"date": "2025-06-10", "close": 265.49, "volume": 3987446.0}, {"date": "2025-06-11", "close": 263.22, "volume": 3013618.0}, {"date": "2025-06-12", "close": 268.42, "volume": 3045960.0}, {"date": "2025-06-13", "close": 267.85, "volume": 3152306.0}, {"date": "2025-06-16", "close": 266.43, "volume": 3509396.0}, {"date": "2025-06-17", "close": 265.77, "volume": 2495199.0}, {"date": "2025-06-18", "close": 260.33, "volume": 4771921.0}, {"date": "2025-06-20", "close": 262.01, "volume": 8887134.0}, {"date": "2025-06-23", "close": 266.38, "volume": 3006510.0}, {"date": "2025-06-24", "close": 266.01, "volume": 3540580.0}, {"date": "2025-06-25", "close": 259.67, "volume": 2957807.0}, {"date": "2025-06-26", "close": 261.62, "volume": 4008586.0}, {"date": "2025-06-27", "close": 263.99, "volume": 12464490.0}, {"date": "2025-06-30", "close": 266.86, "volume": 4016511.0}, {"date": "2025-07-01", "close": 264.3, "volume": 3042325.0}, {"date": "2025-07-02", "close": 257.8, "volume": 3495473.0}, {"date": "2025-07-03", "close": 261.66, "volume": 2685585.0}, {"date": "2025-07-07", "close": 253.54, "volume": 5032935.0}, {"date": "2025-07-08", "close": 251.64, "volume": 4960498.0}, {"date": "2025-07-09", "close": 250.41, "volume": 2534693.0}, {"date": "2025-07-10", "close": 249.38, "volume": 4289875.0}, {"date": "2025-07-11", "close": 244.98, "volume": 3182535.0}, {"date": "2025-07-14", "close": 247.37, "volume": 4758109.0}, {"date": "2025-07-15", "close": 242.2, "volume": 5200309.0}, {"date": "2025-07-16", "close": 246.46, "volume": 6060636.0}, {"date": "2025-07-17", "close": 247.27, "volume": 4470655.0}, {"date": "2025-07-18", "close": 246.41, "volume": 2966527.0}, {"date": "2025-07-21", "close": 245.13, "volume": 3481379.0}, {"date": "2025-07-22", "close": 247.37, "volume": 2642380.0}, {"date": "2025-07-23", "close": 247.53, "volume": 2177035.0}, {"date": "2025-07-24", "close": 247.38, "volume": 3217893.0}, {"date": "2025-07-25", "close": 250.1, "volume": 2805591.0}, {"date": "2025-07-28", "close": 240.97, "volume": 5550240.0}, {"date": "2025-07-29", "close": 241.49, "volume": 4691947.0}, {"date": "2025-07-30", "close": 241.71, "volume": 3538227.0}, {"date": "2025-07-31", "close": 242.04, "volume": 3545477.0}, {"date": "2025-08-01", "close": 241.09, "volume": 3201251.0}, {"date": "2025-08-04", "close": 241.58, "volume": 2284730.0}, {"date": "2025-08-05", "close": 242.94, "volume": 3362343.0}, {"date": "2025-08-06", "close": 247.52, "volume": 2620849.0}, {"date": "2025-08-07", "close": 245.31, "volume": 2042497.0}, {"date": "2025-08-08", "close": 246.51, "volume": 2118731.0}, {"date": "2025-08-11", "close": 244.88, "volume": 2523432.0}, {"date": "2025-08-12", "close": 243.04, "volume": 2397463.0}, {"date": "2025-08-13", "close": 249.19, "volume": 3940896.0}, {"date": "2025-08-14", "close": 250.95, "volume": 4574145.0}, {"date": "2025-08-15", "close": 247.15, "volume": 3425723.0}, {"date": "2025-08-18", "close": 247.09, "volume": 2164028.0}, {"date": "2025-08-19", "close": 250.64, "volume": 2744626.0}, {"date": "2025-08-20", "close": 252.68, "volume": 3662133.0}, {"date": "2025-08-21", "close": 248.95, "volume": 2628530.0}, {"date": "2025-08-22", "close": 249.21, "volume": 2532988.0}, {"date": "2025-08-25", "close": 244.09, "volume": 2226094.0}, {"date": "2025-08-26", "close": 246.03, "volume": 4410723.0}, {"date": "2025-08-27", "close": 244.69, "volume": 1736361.0}, {"date": "2025-08-28", "close": 246.11, "volume": 2316578.0}, {"date": "2025-08-29", "close": 247.06, "volume": 2408282.0}, {"date": "2025-09-02", "close": 245.86, "volume": 2353262.0}, {"date": "2025-09-03", "close": 246.72, "volume": 2581974.0}, {"date": "2025-09-04", "close": 249.01, "volume": 2005114.0}, {"date": "2025-09-05", "close": 243.86, "volume": 1690910.0}, {"date": "2025-09-08", "close": 245.94, "volume": 2611916.0}, {"date": "2025-09-09", "close": 243.26, "volume": 2849439.0}, {"date": "2025-09-10", "close": 246.41, "volume": 2170710.0}, {"date": "2025-09-11", "close": 248.8, "volume": 1647314.0}, {"date": "2025-09-12", "close": 248.28, "volume": 2612142.0}, {"date": "2025-09-15", "close": 245.65, "volume": 2944469.0}, {"date": "2025-09-16", "close": 244.97, "volume": 2835719.0}, {"date": "2025-09-17", "close": 243.61, "volume": 3363065.0}, {"date": "2025-09-18", "close": 242.0, "volume": 3365974.0}, {"date": "2025-09-19", "close": 242.34, "volume": 4783431.0}, {"date": "2025-09-22", "close": 241.15, "volume": 2330324.0}, {"date": "2025-09-23", "close": 238.61, "volume": 3971996.0}, {"date": "2025-09-24", "close": 240.0, "volume": 2812569.0}, {"date": "2025-09-25", "close": 242.19, "volume": 2832446.0}, {"date": "2025-09-26", "close": 243.48, "volume": 2888914.0}, {"date": "2025-09-29", "close": 244.4, "volume": 2911887.0}, {"date": "2025-09-30", "close": 246.95, "volume": 2397039.0}, {"date": "2025-10-01", "close": 246.46, "volume": 2441907.0}, {"date": "2025-10-02", "close": 243.5, "volume": 2495776.0}, {"date": "2025-10-03", "close": 245.7, "volume": 2075055.0}, {"date": "2025-10-06", "close": 240.5, "volume": 4322201.0}, {"date": "2025-10-07", "close": 243.89, "volume": 2641361.0}, {"date": "2025-10-08", "close": 243.06, "volume": 2559860.0}, {"date": "2025-10-09", "close": 242.16, "volume": 2567019.0}, {"date": "2025-10-10", "close": 240.0, "volume": 2677115.0}, {"date": "2025-10-13", "close": 236.28, "volume": 3000083.0}, {"date": "2025-10-14", "close": 240.4, "volume": 2680358.0}, {"date": "2025-10-15", "close": 226.5, "volume": 11533970.0}, {"date": "2025-10-16", "close": 221.74, "volume": 6017988.0}, {"date": "2025-10-17", "close": 225.61, "volume": 3504785.0}, {"date": "2025-10-20", "close": 219.38, "volume": 4986939.0}, {"date": "2025-10-21", "close": 221.6, "volume": 2746628.0}, {"date": "2025-10-22", "close": 222.63, "volume": 3328557.0}, {"date": "2025-10-23", "close": 220.59, "volume": 2864417.0}, {"date": "2025-10-24", "close": 219.09, "volume": 3347311.0}, {"date": "2025-10-27", "close": 216.59, "volume": 3809119.0}, {"date": "2025-10-28", "close": 211.91, "volume": 3808358.0}, {"date": "2025-10-29", "close": 207.97, "volume": 5050913.0}, {"date": "2025-10-30", "close": 206.97, "volume": 6354036.0}, {"date": "2025-10-31", "close": 206.0, "volume": 3977902.0}, {"date": "2025-11-03", "close": 203.7, "volume": 5635101.0}, {"date": "2025-11-04", "close": 209.59, "volume": 4712833.0}, {"date": "2025-11-05", "close": 208.94, "volume": 3520569.0}, {"date": "2025-11-06", "close": 209.61, "volume": 3326963.0}, {"date": "2025-11-07", "close": 217.27, "volume": 5261099.0}, {"date": "2025-11-10", "close": 217.53, "volume": 3275659.0}, {"date": "2025-11-11", "close": 219.91, "volume": 2390488.0}, {"date": "2025-11-12", "close": 221.87, "volume": 2783190.0}, {"date": "2025-11-13", "close": 223.15, "volume": 2674322.0}, {"date": "2025-11-14", "close": 225.18, "volume": 3227334.0}, {"date": "2025-11-17", "close": 225.35, "volume": 3238898.0}, {"date": "2025-11-18", "close": 224.88, "volume": 3765023.0}, {"date": "2025-11-19", "close": 222.93, "volume": 3814049.0}, {"date": "2025-11-20", "close": 226.0, "volume": 2785147.0}, {"date": "2025-11-21", "close": 226.91, "volume": 3405622.0}, {"date": "2025-11-24", "close": 225.08, "volume": 5848511.0}, {"date": "2025-11-25", "close": 226.41, "volume": 2361440.0}, {"date": "2025-11-26", "close": 229.15, "volume": 2824221.0}, {"date": "2025-11-28", "close": 228.79, "volume": 1250158.0}, {"date": "2025-12-01", "close": 227.82, "volume": 3475509.0}, {"date": "2025-12-02", "close": 228.76, "volume": 3953920.0}, {"date": "2025-12-03", "close": 227.18, "volume": 2961717.0}, {"date": "2025-12-04", "close": 227.09, "volume": 1982452.0}, {"date": "2025-12-05", "close": 222.89, "volume": 2100175.0}, {"date": "2025-12-08", "close": 223.16, "volume": 2756737.0}, {"date": "2025-12-09", "close": 226.35, "volume": 2486480.0}, {"date": "2025-12-10", "close": 222.81, "volume": 2650799.0}, {"date": "2025-12-11", "close": 230.44, "volume": 3452269.0}, {"date": "2025-12-12", "close": 234.85, "volume": 2991638.0}, {"date": "2025-12-15", "close": 236.36, "volume": 3102803.0}, {"date": "2025-12-16", "close": 231.81, "volume": 3093214.0}, {"date": "2025-12-17", "close": 227.27, "volume": 5574534.0}, {"date": "2025-12-18", "close": 224.86, "volume": 3691962.0}, {"date": "2025-12-19", "close": 224.28, "volume": 6280595.0}, {"date": "2025-12-22", "close": 227.36, "volume": 3197223.0}, {"date": "2025-12-23", "close": 227.89, "volume": 2272587.0}, {"date": "2025-12-24", "close": 227.66, "volume": 1111572.0}, {"date": "2025-12-26", "close": 227.13, "volume": 1306220.0}, {"date": "2025-12-29", "close": 228.51, "volume": 2877892.0}, {"date": "2025-12-30", "close": 229.97, "volume": 2018067.0}, {"date": "2025-12-31", "close": 227.72, "volume": 2134025.0}, {"date": "2026-01-02", "close": 212.12, "volume": 3321789.0}, {"date": "2026-01-05", "close": 212.92, "volume": 3942937.0}, {"date": "2026-01-06", "close": 212.35, "volume": 3441599.0}, {"date": "2026-01-07", "close": 209.1, "volume": 3314413.0}, {"date": "2026-01-08", "close": 213.15, "volume": 4362455.0}, {"date": "2026-01-09", "close": 215.16, "volume": 3409836.0}, {"date": "2026-01-12", "close": 216.5, "volume": 3251111.0}, {"date": "2026-01-13", "close": 205.06, "volume": 4101225.0}, {"date": "2026-01-14", "close": 205.5, "volume": 3933492.0}, {"date": "2026-01-15", "close": 203.52, "volume": 4061805.0}, {"date": "2026-01-16", "close": 202.37, "volume": 3796464.0}, {"date": "2026-01-20", "close": 203.92, "volume": 3647348.0}, {"date": "2026-01-21", "close": 203.0, "volume": 4983537.0}, {"date": "2026-01-22", "close": 206.92, "volume": 4316864.0}, {"date": "2026-01-23", "close": 206.03, "volume": 3999871.0}, {"date": "2026-01-26", "close": 208.0, "volume": 3480948.0}, {"date": "2026-01-27", "close": 208.08, "volume": 3527482.0}, {"date": "2026-01-28", "close": 212.74, "volume": 5058876.0}, {"date": "2026-01-29", "close": 208.26, "volume": 6250170.0}, {"date": "2026-01-30", "close": 208.0, "volume": 3196744.0}, {"date": "2026-02-02", "close": 203.04, "volume": 4248325.0}, {"date": "2026-02-03", "close": 201.03, "volume": 3116065.0}, {"date": "2026-02-04", "close": 205.54, "volume": 5384791.0}, {"date": "2026-02-05", "close": 207.56, "volume": 3293844.0}, {"date": "2026-02-06", "close": 202.29, "volume": 2666254.0}, {"date": "2026-02-09", "close": 201.53, "volume": 3459597.0}, {"date": "2026-02-10", "close": 202.6, "volume": 2871787.0}, {"date": "2026-02-11", "close": 208.37, "volume": 4840615.0}, {"date": "2026-02-12", "close": 205.45, "volume": 4096224.0}, {"date": "2026-02-13", "close": 204.53, "volume": 3489720.0}, {"date": "2026-02-17", "close": 207.9, "volume": 3074567.0}, {"date": "2026-02-18", "close": 203.28, "volume": 4099409.0}, {"date": "2026-02-19", "close": 201.77, "volume": 2112484.0}, {"date": "2026-02-20", "close": 204.08, "volume": 2527207.0}, {"date": "2026-02-23", "close": 203.69, "volume": 2869033.0}, {"date": "2026-02-24", "close": 206.08, "volume": 2917044.0}, {"date": "2026-02-25", "close": 204.54, "volume": 3047771.0}, {"date": "2026-02-26", "close": 211.73, "volume": 3088994.0}, {"date": "2026-02-27", "close": 213.66, "volume": 3364994.0}, {"date": "2026-03-02", "close": 213.41, "volume": 2594649.0}, {"date": "2026-03-03", "close": 213.35, "volume": 2960116.0}, {"date": "2026-03-04", "close": 211.4, "volume": 3300828.0}, {"date": "2026-03-05", "close": 210.58, "volume": 3376224.0}, {"date": "2026-03-06", "close": 210.6, "volume": 2698939.0}, {"date": "2026-03-09", "close": 206.8, "volume": 2596017.0}, {"date": "2026-03-10", "close": 206.96, "volume": 2996870.0}, {"date": "2026-03-11", "close": 201.22, "volume": 3019584.0}, {"date": "2026-03-12", "close": 205.18, "volume": 3680413.0}, {"date": "2026-03-13", "close": 205.17, "volume": 2553200.0}, {"date": "2026-03-16", "close": 204.71, "volume": 2715273.0}, {"date": "2026-03-17", "close": 203.79, "volume": 2831934.0}, {"date": "2026-03-18", "close": 201.17, "volume": 2887804.0}, {"date": "2026-03-19", "close": 202.68, "volume": 3158636.0}, {"date": "2026-03-20", "close": 206.0, "volume": 7866359.0}, {"date": "2026-03-23", "close": 205.1, "volume": 3793423.0}, {"date": "2026-03-24", "close": 206.21, "volume": 3521502.0}, {"date": "2026-03-25", "close": 202.84, "volume": 2932044.0}, {"date": "2026-03-26", "close": 202.9, "volume": 2079791.0}, {"date": "2026-03-27", "close": 198.84, "volume": 2218806.0}, {"date": "2026-03-30", "close": 201.39, "volume": 2687622.0}, {"date": "2026-03-31", "close": 198.24, "volume": 3161702.0}, {"date": "2026-04-01", "close": 193.36, "volume": 3182762.0}, {"date": "2026-04-02", "close": 195.25, "volume": 2177466.0}, {"date": "2026-04-06", "close": 196.38, "volume": 1608900.0}, {"date": "2026-04-07", "close": 196.85, "volume": 2877407.0}, {"date": "2026-04-08", "close": 198.09, "volume": 1883151.0}, {"date": "2026-04-09", "close": 199.88, "volume": 2398467.0}, {"date": "2026-04-10", "close": 194.13, "volume": 3126501.0}, {"date": "2026-04-13", "close": 199.57, "volume": 2844243.0}, {"date": "2026-04-14", "close": 196.59, "volume": 3276352.0}, {"date": "2026-04-15", "close": 201.23, "volume": 4866104.0}, {"date": "2026-04-16", "close": 203.47, "volume": 2914118.0}, {"date": "2026-04-17", "close": 202.58, "volume": 3150512.0}, {"date": "2026-04-20", "close": 203.78, "volume": 2541144.0}, {"date": "2026-04-21", "close": 207.5, "volume": 2900729.0}, {"date": "2026-04-22", "close": 202.71, "volume": 2427428.0}, {"date": "2026-04-23", "close": 205.33, "volume": 2041024.0}, {"date": "2026-04-24", "close": 200.89, "volume": 1916523.0}, {"date": "2026-04-27", "close": 201.98, "volume": 2090648.0}, {"date": "2026-04-28", "close": 203.03, "volume": 1879148.0}, {"date": "2026-04-29", "close": 200.66, "volume": 1886547.0}, {"date": "2026-04-30", "close": 201.28, "volume": 2467687.0}, {"date": "2026-05-01", "close": 199.31, "volume": 1670206.0}, {"date": "2026-05-04", "close": 199.24, "volume": 2296328.0}, {"date": "2026-05-05", "close": 197.74, "volume": 2860957.0}, {"date": "2026-05-06", "close": 196.8, "volume": 3063303.0}, {"date": "2026-05-07", "close": 195.75, "volume": 3226019.0}, {"date": "2026-05-08", "close": 194.0, "volume": 3308998.0}, {"date": "2026-05-11", "close": 196.91, "volume": 2387555.0}, {"date": "2026-05-12", "close": 198.42, "volume": 2492568.0}, {"date": "2026-05-13", "close": 195.96, "volume": 2559842.0}, {"date": "2026-05-14", "close": 196.88, "volume": 2074565.0}, {"date": "2026-05-15", "close": 199.73, "volume": 3297683.0}, {"date": "2026-05-18", "close": 204.0, "volume": 2414306.0}, {"date": "2026-05-19", "close": 202.87, "volume": 2577244.0}, {"date": "2026-05-20", "close": 202.6, "volume": 2884437.0}, {"date": "2026-05-21", "close": 198.97, "volume": 3437928.0}, {"date": "2026-05-22", "close": 199.51, "volume": 5461087.0}, {"date": "2026-05-26", "close": 198.78, "volume": 2869581.0}, {"date": "2026-05-27", "close": 196.91, "volume": 2954074.0}, {"date": "2026-05-28", "close": 194.51, "volume": 3155274.0}, {"date": "2026-05-29", "close": 190.4, "volume": 6597517.0}, {"date": "2026-06-01", "close": 192.67, "volume": 4898211.0}, {"date": "2026-06-02", "close": 196.82, "volume": 2886234.0}, {"date": "2026-06-03", "close": 193.46, "volume": 3124879.0}, {"date": "2026-06-04", "close": 195.38, "volume": 2927166.0}, {"date": "2026-06-05", "close": 204.02, "volume": 2746332.0}, {"date": "2026-06-08", "close": 200.26, "volume": 1932500.0}, {"date": "2026-06-09", "close": 200.13, "volume": 3567079.0}, {"date": "2026-06-10", "close": 204.2, "volume": 2507252.0}, {"date": "2026-06-11", "close": 202.26, "volume": 2631449.0}, {"date": "2026-06-12", "close": 203.11, "volume": 1994266.0}, {"date": "2026-06-15", "close": 203.5, "volume": 2565548.0}, {"date": "2026-06-16", "close": 204.66, "volume": 2248467.0}, {"date": "2026-06-17", "close": 204.42, "volume": 3371240.0}, {"date": "2026-06-18", "close": 204.87, "volume": 9986584.0}, {"date": "2026-06-22", "close": 207.38, "volume": 3752029.0}, {"date": "2026-06-23", "close": 215.69, "volume": 5353370.0}, {"date": "2026-06-24", "close": 220.5, "volume": 5384979.0}, {"date": "2026-06-25", "close": 215.54, "volume": 3885579.0}, {"date": "2026-06-26", "close": 224.34, "volume": 6015837.0}, {"date": "2026-06-29", "close": 219.86, "volume": 3572005.0}, {"date": "2026-06-30", "close": 218.45, "volume": 2877417.0}, {"date": "2026-07-01", "close": 225.3, "volume": 3622279.0}, {"date": "2026-07-02", "close": 232.22, "volume": 3107789.0}, {"date": "2026-07-06", "close": 231.67, "volume": 2829772.0}, {"date": "2026-07-07", "close": 234.4, "volume": 3237154.0}, {"date": "2026-07-08", "close": 232.9, "volume": 2919417.0}, {"date": "2026-07-09", "close": 229.52, "volume": 1931664.0}, {"date": "2026-07-10", "close": 230.72, "volume": 1477675.0}, {"date": "2026-07-13", "close": 234.48, "volume": 2555950.0}, {"date": "2026-07-14", "close": 226.58, "volume": 3226739.0}, {"date": "2026-07-15", "close": 205.22, "volume": 7223689.0}, {"date": "2026-07-16", "close": 205.8, "volume": 5690047.0}, {"date": "2026-07-17", "close": 207.95, "volume": 3827089.0}, {"date": "2026-07-20", "close": 212.23, "volume": 2566288.0}, {"date": "2026-07-21", "close": 205.9, "volume": 3324436.0}, {"date": "2026-07-22", "close": 204.54, "volume": 2522631.0}, {"date": "2026-07-23", "close": 207.07, "volume": 2904741.0}, {"date": "2026-07-24", "close": 213.83, "volume": 2353769.0}, {"date": "2026-07-27", "close": 215.76, "volume": 2141475.0}, {"date": "2026-07-28", "close": 219.52, "volume": 2512372.0}, {"date": "2026-07-29", "close": 219.99, "volume": 2930491.0}, {"date": "2026-07-30", "close": 213.28, "volume": 2499685.0}, {"date": "2026-07-31", "close": 211.42, "volume": 2359294.0}, {"date": "2026-08-03", "close": 210.46, "volume": 2007308.0}, {"date": "2026-08-04", "close": 210.75, "volume": 2413851.0}, {"date": "2026-08-05", "close": 212.76, "volume": 1956252.0}, {"date": "2026-08-06", "close": 215.34, "volume": 1679490.0}, {"date": "2026-08-07", "close": 215.33, "volume": 1755245.0}], "refreshing": true}