{"ticker": "TRV", "overview": {"cik": "86312", "ticker": "TRV", "name": "TRAVELERS COMPANIES, INC.", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0000086312-26-000192", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001959173-26-007521", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001959173-26-007505", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000086312-26-000190", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000086312-26-000189", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000086312-26-000187", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000086312-26-000186", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0000086312-26-000184", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0000086312-26-000183", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007457", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007453", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007450", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001959173-26-007445", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001959173-26-007441", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001959173-26-007430", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-16", "title": "Quarterly report", "accession": "0000086312-26-000181", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0000086312-26-000180", "price_sensitive": true}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000086312-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000086312-26-000170", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000086312-26-000168", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0000086312-26-000166", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006529", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000086312-26-000165", "price_sensitive": false}, {"form": "3/A", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000086312-26-000163", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0000086312-26-000161", "price_sensitive": false}]}, "description": "TRAVELERS COMPANIES, INC. trades as TRV on the NYSE and is registered in the United States, classified under Fire, Marine & Casualty Insurance (SIC 6331). Privy Trades holds 34 insider filings for the company, from July 2026 to October 2026. Across those, 11 insiders disclosed 15 sales totalling $90.57M. The most recent filing on record is dated 28 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 15, "sell_sum": 90571182.80115, "net": -90571182.80115, "insiders": 11, "first_date": "2026-07-21", "last_date": "2026-10-28"}, "metrics": {"ticker": "TRV", "has_prices": true, "as_of": "2026-10-26", "last": 400.17, "prev_close": 398.28, "change": 1.8900000000000432, "change_pct": 0.004745405242543043, "session_volume": 1151142.0, "vwap_5": 399.8902456868122, "vwap_20": 381.04298384189906, "vwap_60": 373.9262509740593, "vwap_250": 320.3868239408176, "high_52w": 405.44, "low_52w": 267.66, "avg_volume_20": 1381737.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000086312-26-000194", "src": "INSIDERS", "ticker": "TRV", "cik": "86312", "company": "TRAVELERS COMPANIES, INC.", "company_raw": "TRAVELERS COMPANIES, INC.", "who": "Andy F. Bessette", "who_key": "BESSETTE ANDY F", "role": "EVP and Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1197933.78915, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "A top exec takes $1.2M off the table in TRV", "source_url": "https://www.sec.gov/Archives/edgar/data/1198918/000008631226000194/0000086312-26-000194-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8149}, {"id": "0000086312-26-000192", "src": "INSIDERS", "ticker": "TRV", "cik": "86312", "company": "TRAVELERS COMPANIES, INC.", "company_raw": "TRAVELERS COMPANIES, INC.", "who": "Mojgan M. Lefebvre", "who_key": "Lefebvre Mojgan M", "role": "EVP & Chief Tech & Ops Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4332284.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Top exec sells $4.3M of TRV", "source_url": "https://www.sec.gov/Archives/edgar/data/1753788/000008631226000192/0000086312-26-000192-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9589}, {"id": "0000086312-26-000189", "src": "INSIDERS", "ticker": "TRV", "cik": "86312", "company": "TRAVELERS COMPANIES, INC.", "company_raw": "TRAVELERS COMPANIES, INC.", "who": "Gregory C. Toczydlowski", "who_key": "Toczydlowski Gregory C", "role": "EVP & President, Business Ins.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 14043788.066100001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Big sell in TRV \u2014 The president offloads $14M", "source_url": "https://www.sec.gov/Archives/edgar/data/1689378/000008631226000189/0000086312-26-000189-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0000086312-26-000186", "src": "INSIDERS", "ticker": "TRV", "cik": "86312", "company": "TRAVELERS COMPANIES, INC.", "company_raw": "TRAVELERS COMPANIES, INC.", "who": "Jeffrey P. Klenk", "who_key": "Klenk Jeffrey P.", "role": "EVP & Pres., Bond & Spec. Ins.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3656619.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider sells $3.7M of TRV", "source_url": "https://www.sec.gov/Archives/edgar/data/1879574/000008631226000186/0000086312-26-000186-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0000086312-26-000187", "src": "INSIDERS", "ticker": "TRV", "cik": "86312", "company": "TRAVELERS COMPANIES, INC.", "company_raw": "TRAVELERS COMPANIES, INC.", "who": "David Donnay Rowland", "who_key": "Rowland David Donnay", "role": "EVP & Co-Chief Invest. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2028103.0000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Big sell in TRV \u2014 A top exec offloads $2M", "source_url": "https://www.sec.gov/Archives/edgar/data/86312/000008631226000187/0000086312-26-000187-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0000086312-26-000190", "src": "INSIDERS", "ticker": "TRV", "cik": "86312", "company": "TRAVELERS COMPANIES, INC.", "company_raw": "TRAVELERS COMPANIES, INC.", "who": "Alan D. Schnitzer", "who_key": "Schnitzer Alan D", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 35273171.5769, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO offloads $35.3M of TRV", "source_url": "https://www.sec.gov/Archives/edgar/data/1397350/000008631226000190/0000086312-26-000190-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18229}, {"id": "0000086312-26-000184", "src": "INSIDERS", "ticker": "TRV", "cik": "86312", "company": "TRAVELERS COMPANIES, INC.", "company_raw": "TRAVELERS COMPANIES, INC.", "who": "Maria Olivo", "who_key": "OLIVO MARIA", "role": "EVP, ERM & Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6016505.91, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "A top exec takes $6M off the table in TRV", "source_url": "https://www.sec.gov/Archives/edgar/data/1224083/000008631226000184/0000086312-26-000184-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18229}, {"id": "0000086312-26-000183", "src": "INSIDERS", "ticker": "TRV", "cik": "86312", "company": "TRAVELERS COMPANIES, INC.", "company_raw": "TRAVELERS COMPANIES, INC.", "who": "Michael Frederick Klein", "who_key": "Klein Michael Frederick", "role": "EVP & President, Personal Ins.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2945932.5762, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Big sell in TRV \u2014 The president offloads $2.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1689571/000008631226000183/0000086312-26-000183-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19669}, {"id": "0000086312-26-000166", "src": "INSIDERS", "ticker": "TRV", "cik": "86312", "company": "TRAVELERS COMPANIES, INC.", "company_raw": "TRAVELERS COMPANIES, INC.", "who": "Maria Olivo", "who_key": "OLIVO MARIA", "role": "EVP, ERM & Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2219145.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "An exit at the top? Exec sells $2.2M of TRV", "source_url": "https://www.sec.gov/Archives/edgar/data/1224083/000008631226000166/0000086312-26-000166-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95989}, {"id": "0000086312-26-000165", "src": "INSIDERS", "ticker": "TRV", "cik": "86312", "company": "TRAVELERS COMPANIES, INC.", "company_raw": "TRAVELERS COMPANIES, INC.", "who": "Anthony M. Jabbour", "who_key": "Jabbour Anthony M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 165180.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on TRV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1632374/000008631226000165/0000086312-26-000165-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "0000086312-26-000158", "src": "INSIDERS", "ticker": "TRV", "cik": "86312", "company": "TRAVELERS COMPANIES, INC.", "company_raw": "TRAVELERS COMPANIES, INC.", "who": "Daniel Tei-Hwa Yin", "who_key": "Yin Daniel Tei-Hwa", "role": "EVP & Co-Chief Invest. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2768211.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider sells $2.8M of TRV", "source_url": "https://www.sec.gov/Archives/edgar/data/86312/000008631226000158/0000086312-26-000158-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}, {"id": "0000086312-26-000157", "src": "INSIDERS", "ticker": "TRV", "cik": "86312", "company": "TRAVELERS COMPANIES, INC.", "company_raw": "TRAVELERS COMPANIES, INC.", "who": "Diane Kurtzman", "who_key": "Kurtzman Diane", "role": "EVP & Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1610260.44, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider offloads $1.6M of TRV", "source_url": "https://www.sec.gov/Archives/edgar/data/86312/000008631226000157/0000086312-26-000157-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}, {"id": "0000086312-26-000152", "src": "INSIDERS", "ticker": "TRV", "cik": "86312", "company": "TRAVELERS COMPANIES, INC.", "company_raw": "TRAVELERS COMPANIES, INC.", "who": "Andy F. Bessette", "who_key": "BESSETTE ANDY F", "role": "EVP and Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1104337.35, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider offloads $1.1M of TRV", "source_url": "https://www.sec.gov/Archives/edgar/data/86312/000008631226000152/0000086312-26-000152-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149269}, {"id": "0000086312-26-000150", "src": "INSIDERS", "ticker": "TRV", "cik": "86312", "company": "TRAVELERS COMPANIES, INC.", "company_raw": "TRAVELERS COMPANIES, INC.", "who": "Michael Frederick Klein", "who_key": "Klein Michael Frederick", "role": "EVP & President, Personal Ins.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2196561.45, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider offloads $2.2M of TRV", "source_url": "https://www.sec.gov/Archives/edgar/data/86312/000008631226000150/0000086312-26-000150-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150709}, {"id": "0000086312-26-000149", "src": "INSIDERS", "ticker": "TRV", "cik": "86312", "company": "TRAVELERS COMPANIES, INC.", "company_raw": "TRAVELERS COMPANIES, INC.", "who": "Daniel S. Frey", "who_key": "Frey Daniel S.", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5169002.171700001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO sells $5.2M of TRV", "source_url": "https://www.sec.gov/Archives/edgar/data/86312/000008631226000149/0000086312-26-000149-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150709}, {"id": "0000086312-26-000147", "src": "INSIDERS", "ticker": "TRV", "cik": "86312", "company": "TRAVELERS COMPANIES, INC.", "company_raw": "TRAVELERS COMPANIES, INC.", "who": "Mojgan M. Lefebvre", "who_key": "Lefebvre Mojgan M", "role": "EVP & Chief Tech & Ops Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6009327.3511, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider offloads $6M of TRV", "source_url": "https://www.sec.gov/Archives/edgar/data/86312/000008631226000147/0000086312-26-000147-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150709}, {"id": "SENATE-28e465dfcaf14a988ebc605e1e1ba99b-3", "src": "CONGRESS", "ticker": "TRV", "cik": "", "company": "TRAVELERS COMPANIES, INC.", "company_raw": "The Travelers Companies, Inc. Common Stock", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. John Boozman sells TRV ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/28e465df-caf1-4a98-8ebc-605e1e1ba99b/", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178069}, {"id": "13DG-0000315066-26-001321", "src": "13DG", "ticker": "TRV", "cik": "86312", "company": "TRAVELERS COMPANIES, INC.", "company_raw": "TRAVELERS COMPANIES, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "FMR LLC moves to a 5.5% passive stake in TRV", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001321-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260149}, {"id": "13DG-0002100119-26-001106", "src": "13DG", "ticker": "TRV", "cik": "86312", "company": "TRAVELERS COMPANIES, INC.", "company_raw": "TRAVELERS COMPANIES, INC.", "who": "Travelers Companies, Inc.", "who_key": "TRAVELERS COMPANIES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "TRAVELERS COMPANIES, INC. takes a 7.49% passive stake in TRV", "source_url": "https://www.sec.gov/Archives/edgar/data/86312/0002100119-26-001106-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-362", "src": "CONGRESS", "ticker": "TRV", "cik": "", "company": "TRAVELERS COMPANIES, INC.", "company_raw": "The Travelers Companies, Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong picks up TRV ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}, {"id": "HOUSE-2026-20034106-T29", "src": "CONGRESS", "ticker": "TRV", "cik": "", "company": "TRAVELERS COMPANIES, INC.", "company_raw": "ch Investment Account #025\nThe Travelers Companies, Inc.\nCommon Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Julia Letlow picks up TRV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034106.pdf", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368149}, {"id": "HOUSE-2025-20032211-T135", "src": "CONGRESS", "ticker": "TRV", "cik": "", "company": "TRAVELERS COMPANIES, INC.", "company_raw": ": Fidelity Rollover IRA\nSP The Travelers Companies, Inc.\nCommon Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Valerie Hoyle dumps TRV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584149}, {"id": "SENATE-2b076d776bc14b678be98f45a787479f-11", "src": "CONGRESS", "ticker": "TRV", "cik": "", "company": "TRAVELERS COMPANIES, INC.", "company_raw": "The Travelers Companies, Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims TRV ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b076d77-6bc1-4b67-8be9-8f45a787479f/", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057909}, {"id": "SENATE-cce52b36d00c4710a8eee84893fb4be1-11", "src": "CONGRESS", "ticker": "TRV", "cik": "", "company": "TRAVELERS COMPANIES, INC.", "company_raw": "The Travelers Companies, Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims TRV ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cce52b36-d00c-4710-a8ee-e84893fb4be1/", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057909}, {"id": "HOUSE-2025-20032070-T190", "src": "CONGRESS", "ticker": "TRV", "cik": "", "company": "TRAVELERS COMPANIES, INC.", "company_raw": ": Fidelity Rollover IRA\nSP The Travelers Companies, Inc.\nCommon Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Valerie Hoyle buys TRV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057909}, {"id": "SENATE-fb8e7c07ad6c48e0a6afde9bf58827d6-11", "src": "CONGRESS", "ticker": "TRV", "cik": "", "company": "TRAVELERS COMPANIES, INC.", "company_raw": "The Travelers Companies, Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville dumps TRV ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fb8e7c07-ad6c-48e0-a6af-de9bf58827d6/", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057909}, {"id": "SENATE-2b47d30103184604bd14a0b9c1b8437f-71", "src": "CONGRESS", "ticker": "TRV", "cik": "", "company": "TRAVELERS COMPANIES, INC.", "company_raw": "The Travelers Companies, Inc. Option Type: Put Strike price: $125.00 Expires: 04/17/2020", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Kelly Loeffler buys TRV ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/", "trade_date": "2020-04-07", "timestamp": "2020-04-07", "mins": 3456949}, {"id": "SENATE-2b47d30103184604bd14a0b9c1b8437f-72", "src": "CONGRESS", "ticker": "TRV", "cik": "", "company": "TRAVELERS COMPANIES, INC.", "company_raw": "The Travelers Companies, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Kelly Loeffler dumps TRV ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/", "trade_date": "2020-04-07", "timestamp": "2020-04-07", "mins": 3456949}, {"id": "SENATE-2b47d30103184604bd14a0b9c1b8437f-73", "src": "CONGRESS", "ticker": "TRV", "cik": "", "company": "TRAVELERS COMPANIES, INC.", "company_raw": "The Travelers Companies, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Kelly Loeffler buys TRV ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/", "trade_date": "2020-03-31", "timestamp": "2020-03-31", "mins": 3467029}, {"id": "SENATE-cca867924a5146d696c6d25a40612fb8-38", "src": "CONGRESS", "ticker": "TRV", "cik": "", "company": "TRAVELERS COMPANIES, INC.", "company_raw": "The Travelers Companies, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. David A Perdue , Jr sells TRV ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cca86792-4a51-46d6-96c6-d25a40612fb8/", "trade_date": "2017-12-04", "timestamp": "2017-12-04", "mins": 4688149}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-001321", "src": "13DG", "ticker": "TRV", "cik": "86312", "company": "TRAVELERS COMPANIES, INC.", "company_raw": "TRAVELERS COMPANIES, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "FMR LLC moves to a 5.5% passive stake in TRV", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001321-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260149}, {"id": "13DG-0002100119-26-001106", "src": "13DG", "ticker": "TRV", "cik": "86312", "company": "TRAVELERS COMPANIES, INC.", "company_raw": "TRAVELERS COMPANIES, INC.", "who": "Travelers Companies, Inc.", "who_key": "TRAVELERS COMPANIES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "TRAVELERS COMPANIES, INC. takes a 7.49% passive stake in TRV", "source_url": "https://www.sec.gov/Archives/edgar/data/86312/0002100119-26-001106-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "The Travelers Companies, Inc. Common Stock", "new_value": "TRAVELERS COMPANIES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000086312", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000086312", "applied": 1, "detected_at": "2026-10-28T01:46:24.516604"}]}, "key_people": [{"who": "Alan D. Schnitzer", "who_key": "Schnitzer Alan D", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 35273171.5769, "net": -35273171.5769, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 35273171.5769, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397350/000008631226000190/0000086312-26-000190-index.htm"}], "latest": {"action": "SELL", "amount": 35273171.5769, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397350/000008631226000190/0000086312-26-000190-index.htm"}}, {"who": "Gregory C. Toczydlowski", "who_key": "Toczydlowski Gregory C", "role": "EVP & President, Business Ins.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14043788.066100001, "net": -14043788.066100001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14043788.066100001, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1689378/000008631226000189/0000086312-26-000189-index.htm"}], "latest": {"action": "SELL", "amount": 14043788.066100001, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1689378/000008631226000189/0000086312-26-000189-index.htm"}}, {"who": "Mojgan M. Lefebvre", "who_key": "Lefebvre Mojgan M", "role": "EVP & Chief Tech & Ops Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10341611.3511, "net": -10341611.3511, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4332284.0, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753788/000008631226000192/0000086312-26-000192-index.htm"}, {"action": "SELL", "amount": 6009327.3511, "date": "2026-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/86312/000008631226000147/0000086312-26-000147-index.htm"}], "latest": {"action": "SELL", "amount": 4332284.0, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753788/000008631226000192/0000086312-26-000192-index.htm"}}, {"who": "Maria Olivo", "who_key": "OLIVO MARIA", "role": "EVP, ERM & Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8235650.91, "net": -8235650.91, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6016505.91, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224083/000008631226000184/0000086312-26-000184-index.htm"}, {"action": "SELL", "amount": 2219145.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224083/000008631226000166/0000086312-26-000166-index.htm"}], "latest": {"action": "SELL", "amount": 6016505.91, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224083/000008631226000184/0000086312-26-000184-index.htm"}}, {"who": "Daniel S. Frey", "who_key": "Frey Daniel S.", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5169002.171700001, "net": -5169002.171700001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5169002.171700001, "date": "2026-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/86312/000008631226000149/0000086312-26-000149-index.htm"}], "latest": {"action": "SELL", "amount": 5169002.171700001, "date": "2026-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/86312/000008631226000149/0000086312-26-000149-index.htm"}}, {"who": "Michael Frederick Klein", "who_key": "Klein Michael Frederick", "role": "EVP & President, Personal Ins.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5142494.0262, "net": -5142494.0262, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2945932.5762, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1689571/000008631226000183/0000086312-26-000183-index.htm"}, {"action": "SELL", "amount": 2196561.45, "date": "2026-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/86312/000008631226000150/0000086312-26-000150-index.htm"}], "latest": {"action": "SELL", "amount": 2945932.5762, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1689571/000008631226000183/0000086312-26-000183-index.htm"}}, {"who": "Jeffrey P. Klenk", "who_key": "Klenk Jeffrey P.", "role": "EVP & Pres., Bond & Spec. Ins.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3656619.12, "net": -3656619.12, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3656619.12, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1879574/000008631226000186/0000086312-26-000186-index.htm"}], "latest": {"action": "SELL", "amount": 3656619.12, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1879574/000008631226000186/0000086312-26-000186-index.htm"}}, {"who": "Daniel Tei-Hwa Yin", "who_key": "Yin Daniel Tei-Hwa", "role": "EVP & Co-Chief Invest. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2768211.0, "net": -2768211.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2768211.0, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/86312/000008631226000158/0000086312-26-000158-index.htm"}], "latest": {"action": "SELL", "amount": 2768211.0, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/86312/000008631226000158/0000086312-26-000158-index.htm"}}], "activity": [{"date": "2026-08-28", "net": -2219145.0}, {"date": "2026-10-20", "net": -2945932.5762}, {"date": "2026-10-21", "net": -41289677.4869}, {"date": "2026-10-22", "net": -19728510.186100002}, {"date": "2026-10-27", "net": -4332284.0}, {"date": "2026-10-28", "net": -1197933.78915}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0000086312-26-000192", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001959173-26-007521", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001959173-26-007505", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000086312-26-000190", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000086312-26-000189", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000086312-26-000187", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000086312-26-000186", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0000086312-26-000184", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0000086312-26-000183", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007457", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007453", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007450", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001959173-26-007445", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001959173-26-007441", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001959173-26-007430", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-16", "title": "Quarterly report", "accession": "0000086312-26-000181", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0000086312-26-000180", "price_sensitive": true}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000086312-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000086312-26-000170", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000086312-26-000168", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0000086312-26-000166", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006529", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000086312-26-000165", "price_sensitive": false}, {"form": "3/A", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000086312-26-000163", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0000086312-26-000161", "price_sensitive": false}], "performance": {"ticker": "TRV", "has_prices": true, "summary": {"n": 7, "avg": 1.698358076380778, "win_rate": 1.0, "best": 3.027881227981883, "worst": 0.3123339782900994, "as_of": "2026-10-26"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 285.27, "return": 0.4027763171732045}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2026-02-20", "score": 0.0, "ref_price": 304.93, "return": 0.3123339782900994}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 248.67, "return": 0.6092411629870915}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 100.78, "return": 2.9707283191109344}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-03-31", "score": 0.0, "ref_price": 99.35, "return": 3.027881227981883}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2017-02-22", "score": 0.0, "ref_price": 121.9, "return": 2.2827727645611153}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2017-02-22", "score": 0.0, "ref_price": 121.9, "return": 2.2827727645611153}]}, "price_series": [{"date": "2016-10-26", "close": 108.82, "volume": 2644584.0}, {"date": "2016-10-27", "close": 108.02, "volume": 2545531.0}, {"date": "2016-10-28", "close": 108.43, "volume": 2245084.0}, {"date": "2016-10-31", "close": 108.18, "volume": 2162143.0}, {"date": "2016-11-01", "close": 106.24, "volume": 2561062.0}, {"date": "2016-11-02", "close": 105.62, "volume": 1718577.0}, {"date": "2016-11-03", "close": 105.72, "volume": 1691778.0}, {"date": "2016-11-04", "close": 104.67, "volume": 1862833.0}, {"date": "2016-11-07", "close": 105.36, "volume": 1804175.0}, {"date": "2016-11-08", "close": 108.01, "volume": 2077850.0}, {"date": "2016-11-09", "close": 106.94, "volume": 3661679.0}, {"date": "2016-11-10", "close": 109.62, "volume": 2748905.0}, {"date": "2016-11-11", "close": 110.28, "volume": 1962328.0}, {"date": "2016-11-14", "close": 112.18, "volume": 3216072.0}, {"date": "2016-11-15", "close": 111.85, "volume": 1823890.0}, {"date": "2016-11-16", "close": 111.35, "volume": 1717142.0}, {"date": "2016-11-17", "close": 111.18, "volume": 1505601.0}, {"date": "2016-11-18", "close": 111.82, "volume": 1718010.0}, {"date": "2016-11-21", "close": 111.84, "volume": 1388161.0}, {"date": "2016-11-22", "close": 112.4, "volume": 1647657.0}, {"date": "2016-11-23", "close": 113.07, "volume": 1004781.0}, {"date": "2016-11-25", "close": 113.45, "volume": 686329.0}, {"date": "2016-11-28", "close": 113.81, "volume": 1456553.0}, {"date": "2016-11-29", "close": 113.7, "volume": 1783451.0}, {"date": "2016-11-30", "close": 113.35, "volume": 2756400.0}, {"date": "2016-12-01", "close": 115.41, "volume": 2347448.0}, {"date": "2016-12-02", "close": 115.65, "volume": 1883153.0}, {"date": "2016-12-05", "close": 115.87, "volume": 2041512.0}, {"date": "2016-12-06", "close": 116.83, "volume": 1785833.0}, {"date": "2016-12-07", "close": 117.99, "volume": 2316808.0}, {"date": "2016-12-08", "close": 118.38, "volume": 2046154.0}, {"date": "2016-12-09", "close": 119.19, "volume": 2138835.0}, {"date": "2016-12-12", "close": 120.91, "volume": 1880054.0}, {"date": "2016-12-13", "close": 121.43, "volume": 2352195.0}, {"date": "2016-12-14", "close": 120.37, "volume": 2390431.0}, {"date": "2016-12-15", "close": 120.4, "volume": 1856388.0}, {"date": "2016-12-16", "close": 121.6, "volume": 3221971.0}, {"date": "2016-12-19", "close": 121.75, "volume": 1399792.0}, {"date": "2016-12-20", "close": 122.44, "volume": 1132664.0}, {"date": "2016-12-21", "close": 122.57, "volume": 1575872.0}, {"date": "2016-12-22", "close": 122.12, "volume": 1443190.0}, {"date": "2016-12-23", "close": 122.12, "volume": 885747.0}, {"date": "2016-12-27", "close": 121.98, "volume": 607790.0}, {"date": "2016-12-28", "close": 122.08, "volume": 856374.0}, {"date": "2016-12-29", "close": 122.29, "volume": 767790.0}, {"date": "2016-12-30", "close": 122.42, "volume": 1014276.0}, {"date": "2017-01-03", "close": 120.9, "volume": 1955430.0}, {"date": "2017-01-04", "close": 120.25, "volume": 1777947.0}, {"date": "2017-01-05", "close": 118.33, "volume": 2696487.0}, {"date": "2017-01-06", "close": 118.27, "volume": 1532278.0}, {"date": "2017-01-09", "close": 117.32, "volume": 1526223.0}, {"date": "2017-01-10", "close": 117.18, "volume": 1758807.0}, {"date": "2017-01-11", "close": 117.65, "volume": 1423775.0}, {"date": "2017-01-12", "close": 116.75, "volume": 1679167.0}, {"date": "2017-01-13", "close": 117.05, "volume": 1543846.0}, {"date": "2017-01-17", "close": 117.46, "volume": 1607915.0}, {"date": "2017-01-18", "close": 118.54, "volume": 1486799.0}, {"date": "2017-01-19", "close": 117.99, "volume": 994745.0}, {"date": "2017-01-20", "close": 118.02, "volume": 1222280.0}, {"date": "2017-01-23", "close": 118.04, "volume": 1593265.0}, {"date": "2017-01-24", "close": 116.84, "volume": 3036946.0}, {"date": "2017-01-25", "close": 117.67, "volume": 1536121.0}, {"date": "2017-01-26", "close": 118.13, "volume": 1360824.0}, {"date": "2017-01-27", "close": 118.1, "volume": 961452.0}, {"date": "2017-01-30", "close": 117.51, "volume": 1200979.0}, {"date": "2017-01-31", "close": 117.78, "volume": 1478048.0}, {"date": "2017-02-01", "close": 116.54, "volume": 1402592.0}, {"date": "2017-02-02", "close": 117.63, "volume": 1081967.0}, {"date": "2017-02-03", "close": 117.78, "volume": 1355201.0}, {"date": "2017-02-06", "close": 117.67, "volume": 987950.0}, {"date": "2017-02-07", "close": 117.76, "volume": 1161710.0}, {"date": "2017-02-08", "close": 117.81, "volume": 905125.0}, {"date": "2017-02-09", "close": 118.78, "volume": 1099914.0}, {"date": "2017-02-10", "close": 119.73, "volume": 1203168.0}, {"date": "2017-02-13", "close": 119.71, "volume": 1517177.0}, {"date": "2017-02-14", "close": 120.24, "volume": 1397061.0}, {"date": "2017-02-15", "close": 120.98, "volume": 1416088.0}, {"date": "2017-02-16", "close": 121.79, "volume": 1498915.0}, {"date": "2017-02-17", "close": 121.95, "volume": 1334678.0}, {"date": "2017-02-21", "close": 121.55, "volume": 1245572.0}, {"date": "2017-02-22", "close": 121.9, "volume": 1184887.0}, {"date": "2017-02-23", "close": 122.36, "volume": 1134121.0}, {"date": "2017-02-24", "close": 122.27, "volume": 1698631.0}, {"date": "2017-02-27", "close": 122.04, "volume": 914370.0}, {"date": "2017-02-28", "close": 122.24, "volume": 1966038.0}, {"date": "2017-03-01", "close": 124.99, "volume": 2619558.0}, {"date": "2017-03-02", "close": 124.52, "volume": 1529665.0}, {"date": "2017-03-03", "close": 124.13, "volume": 1512877.0}, {"date": "2017-03-06", "close": 122.32, "volume": 2417939.0}, {"date": "2017-03-07", "close": 122.14, "volume": 1773937.0}, {"date": "2017-03-08", "close": 121.24, "volume": 2193455.0}, {"date": "2017-03-09", "close": 121.9, "volume": 1707311.0}, {"date": "2017-03-10", "close": 122.83, "volume": 1281900.0}, {"date": "2017-03-13", "close": 122.15, "volume": 1069149.0}, {"date": "2017-03-14", "close": 122.62, "volume": 903619.0}, {"date": "2017-03-15", "close": 122.99, "volume": 1117836.0}, {"date": "2017-03-16", "close": 122.74, "volume": 1166606.0}, {"date": "2017-03-17", "close": 123.14, "volume": 3103636.0}, {"date": "2017-03-20", "close": 122.36, "volume": 1485856.0}, {"date": "2017-03-21", "close": 121.69, "volume": 1240377.0}, {"date": "2017-03-22", "close": 122.03, "volume": 995907.0}, {"date": "2017-03-23", "close": 121.29, "volume": 1054211.0}, {"date": "2017-03-24", "close": 120.77, "volume": 1334242.0}, {"date": "2017-03-27", "close": 121.01, "volume": 1087729.0}, {"date": "2017-03-28", "close": 121.8, "volume": 1187291.0}, {"date": "2017-03-29", "close": 120.53, "volume": 1133677.0}, {"date": "2017-03-30", "close": 121.03, "volume": 1093148.0}, {"date": "2017-03-31", "close": 120.54, "volume": 1114709.0}, {"date": "2017-04-03", "close": 120.38, "volume": 1135511.0}, {"date": "2017-04-04", "close": 120.61, "volume": 901835.0}, {"date": "2017-04-05", "close": 120.91, "volume": 1284644.0}, {"date": "2017-04-06", "close": 120.54, "volume": 1226491.0}, {"date": "2017-04-07", "close": 120.15, "volume": 1063596.0}, {"date": "2017-04-10", "close": 121.11, "volume": 997568.0}, {"date": "2017-04-11", "close": 121.19, "volume": 1262552.0}, {"date": "2017-04-12", "close": 121.46, "volume": 1352865.0}, {"date": "2017-04-13", "close": 120.53, "volume": 1062320.0}, {"date": "2017-04-17", "close": 121.92, "volume": 874413.0}, {"date": "2017-04-18", "close": 120.75, "volume": 1086469.0}, {"date": "2017-04-19", "close": 120.4, "volume": 1051487.0}, {"date": "2017-04-20", "close": 118.88, "volume": 3559550.0}, {"date": "2017-04-21", "close": 119.1, "volume": 2100677.0}, {"date": "2017-04-24", "close": 120.57, "volume": 1904928.0}, {"date": "2017-04-25", "close": 121.32, "volume": 1763311.0}, {"date": "2017-04-26", "close": 122.01, "volume": 2433209.0}, {"date": "2017-04-27", "close": 122.16, "volume": 1658222.0}, {"date": "2017-04-28", "close": 121.66, "volume": 1290210.0}, {"date": "2017-05-01", "close": 121.18, "volume": 1660802.0}, {"date": "2017-05-02", "close": 120.36, "volume": 1162687.0}, {"date": "2017-05-03", "close": 120.81, "volume": 841464.0}, {"date": "2017-05-04", "close": 120.81, "volume": 1035978.0}, {"date": "2017-05-05", "close": 121.3, "volume": 1286323.0}, {"date": "2017-05-08", "close": 121.01, "volume": 1390461.0}, {"date": "2017-05-09", "close": 119.95, "volume": 1467525.0}, {"date": "2017-05-10", "close": 120.69, "volume": 1448825.0}, {"date": "2017-05-11", "close": 120.54, "volume": 1370787.0}, {"date": "2017-05-12", "close": 120.59, "volume": 1127477.0}, {"date": "2017-05-15", "close": 120.25, "volume": 1134305.0}, {"date": "2017-05-16", "close": 119.93, "volume": 1168694.0}, {"date": "2017-05-17", "close": 120.25, "volume": 1399381.0}, {"date": "2017-05-18", "close": 120.88, "volume": 2123477.0}, {"date": "2017-05-19", "close": 120.79, "volume": 1573688.0}, {"date": "2017-05-22", "close": 121.65, "volume": 1272551.0}, {"date": "2017-05-23", "close": 121.66, "volume": 1128622.0}, {"date": "2017-05-24", "close": 122.05, "volume": 1116659.0}, {"date": "2017-05-25", "close": 123.72, "volume": 1849307.0}, {"date": "2017-05-26", "close": 123.66, "volume": 925556.0}, {"date": "2017-05-30", "close": 123.73, "volume": 1139156.0}, {"date": "2017-05-31", "close": 124.85, "volume": 2125027.0}, {"date": "2017-06-01", "close": 125.4, "volume": 1429154.0}, {"date": "2017-06-02", "close": 125.15, "volume": 1210828.0}, {"date": "2017-06-05", "close": 125.38, "volume": 1052393.0}, {"date": "2017-06-06", "close": 124.03, "volume": 1277672.0}, {"date": "2017-06-07", "close": 123.5, "volume": 1138891.0}, {"date": "2017-06-08", "close": 123.78, "volume": 1822173.0}, {"date": "2017-06-09", "close": 125.23, "volume": 1038528.0}, {"date": "2017-06-12", "close": 125.67, "volume": 1534069.0}, {"date": "2017-06-13", "close": 126.1, "volume": 1297601.0}, {"date": "2017-06-14", "close": 127.96, "volume": 1573501.0}, {"date": "2017-06-15", "close": 129.02, "volume": 1817316.0}, {"date": "2017-06-16", "close": 129.44, "volume": 2471303.0}, {"date": "2017-06-19", "close": 128.27, "volume": 1313214.0}, {"date": "2017-06-20", "close": 128.75, "volume": 1163701.0}, {"date": "2017-06-21", "close": 128.58, "volume": 1115255.0}, {"date": "2017-06-22", "close": 128.31, "volume": 1117052.0}, {"date": "2017-06-23", "close": 127.66, "volume": 1899307.0}, {"date": "2017-06-26", "close": 127.95, "volume": 1004866.0}, {"date": "2017-06-27", "close": 127.38, "volume": 1027598.0}, {"date": "2017-06-28", "close": 127.78, "volume": 1324710.0}, {"date": "2017-06-29", "close": 126.39, "volume": 1908941.0}, {"date": "2017-06-30", "close": 126.53, "volume": 1186460.0}, {"date": "2017-07-03", "close": 127.34, "volume": 932749.0}, {"date": "2017-07-05", "close": 126.37, "volume": 1402623.0}, {"date": "2017-07-06", "close": 126.18, "volume": 1014593.0}, {"date": "2017-07-07", "close": 127.17, "volume": 962285.0}, {"date": "2017-07-10", "close": 125.77, "volume": 1518082.0}, {"date": "2017-07-11", "close": 125.05, "volume": 937740.0}, {"date": "2017-07-12", "close": 125.25, "volume": 1034520.0}, {"date": "2017-07-13", "close": 125.43, "volume": 886707.0}, {"date": "2017-07-14", "close": 125.72, "volume": 1382377.0}, {"date": "2017-07-17", "close": 126.23, "volume": 937396.0}, {"date": "2017-07-18", "close": 125.53, "volume": 1339189.0}, {"date": "2017-07-19", "close": 126.46, "volume": 1251971.0}, {"date": "2017-07-20", "close": 124.57, "volume": 2203054.0}, {"date": "2017-07-21", "close": 125.15, "volume": 1373057.0}, {"date": "2017-07-24", "close": 126.38, "volume": 1329398.0}, {"date": "2017-07-25", "close": 127.46, "volume": 1578072.0}, {"date": "2017-07-26", "close": 126.0, "volume": 1288911.0}, {"date": "2017-07-27", "close": 125.88, "volume": 1694031.0}, {"date": "2017-07-28", "close": 127.21, "volume": 1277677.0}, {"date": "2017-07-31", "close": 128.09, "volume": 1077258.0}, {"date": "2017-08-01", "close": 129.21, "volume": 1515786.0}, {"date": "2017-08-02", "close": 128.73, "volume": 1402196.0}, {"date": "2017-08-03", "close": 129.56, "volume": 1081181.0}, {"date": "2017-08-04", "close": 129.69, "volume": 1838115.0}, {"date": "2017-08-07", "close": 128.8, "volume": 1008321.0}, {"date": "2017-08-08", "close": 128.55, "volume": 1041481.0}, {"date": "2017-08-09", "close": 130.15, "volume": 1605075.0}, {"date": "2017-08-10", "close": 129.69, "volume": 2359521.0}, {"date": "2017-08-11", "close": 128.18, "volume": 1535138.0}, {"date": "2017-08-14", "close": 128.79, "volume": 1092726.0}, {"date": "2017-08-15", "close": 129.05, "volume": 1139473.0}, {"date": "2017-08-16", "close": 129.47, "volume": 1424061.0}, {"date": "2017-08-17", "close": 128.19, "volume": 1602196.0}, {"date": "2017-08-18", "close": 127.89, "volume": 1246905.0}, {"date": "2017-08-21", "close": 127.45, "volume": 1010548.0}, {"date": "2017-08-22", "close": 127.77, "volume": 1092359.0}, {"date": "2017-08-23", "close": 127.16, "volume": 946955.0}, {"date": "2017-08-24", "close": 125.57, "volume": 1045107.0}, {"date": "2017-08-25", "close": 126.47, "volume": 1331684.0}, {"date": "2017-08-28", "close": 123.23, "volume": 2534856.0}, {"date": "2017-08-29", "close": 123.01, "volume": 1476237.0}, {"date": "2017-08-30", "close": 121.81, "volume": 1349109.0}, {"date": "2017-08-31", "close": 121.18, "volume": 2156515.0}, {"date": "2017-09-01", "close": 119.9, "volume": 1547044.0}, {"date": "2017-09-05", "close": 115.43, "volume": 3653007.0}, {"date": "2017-09-06", "close": 117.73, "volume": 3561866.0}, {"date": "2017-09-07", "close": 115.18, "volume": 2715683.0}, {"date": "2017-09-08", "close": 119.76, "volume": 4214484.0}, {"date": "2017-09-11", "close": 122.56, "volume": 3439908.0}, {"date": "2017-09-12", "close": 122.48, "volume": 1811854.0}, {"date": "2017-09-13", "close": 121.51, "volume": 1561115.0}, {"date": "2017-09-14", "close": 119.96, "volume": 1812922.0}, {"date": "2017-09-15", "close": 120.7, "volume": 3034682.0}, {"date": "2017-09-18", "close": 120.72, "volume": 1068628.0}, {"date": "2017-09-19", "close": 120.58, "volume": 1248293.0}, {"date": "2017-09-20", "close": 121.91, "volume": 1489348.0}, {"date": "2017-09-21", "close": 121.49, "volume": 1179380.0}, {"date": "2017-09-22", "close": 122.04, "volume": 1187614.0}, {"date": "2017-09-25", "close": 122.67, "volume": 1136477.0}, {"date": "2017-09-26", "close": 122.57, "volume": 1297733.0}, {"date": "2017-09-27", "close": 122.59, "volume": 1093263.0}, {"date": "2017-09-28", "close": 122.8, "volume": 1097060.0}, {"date": "2017-09-29", "close": 122.52, "volume": 1282759.0}, {"date": "2017-10-02", "close": 123.32, "volume": 1458765.0}, {"date": "2017-10-03", "close": 123.7, "volume": 1275582.0}, {"date": "2017-10-04", "close": 123.9, "volume": 836932.0}, {"date": "2017-10-05", "close": 124.44, "volume": 1135716.0}, {"date": "2017-10-06", "close": 125.07, "volume": 1152158.0}, {"date": "2017-10-09", "close": 124.95, "volume": 723739.0}, {"date": "2017-10-10", "close": 125.94, "volume": 967885.0}, {"date": "2017-10-11", "close": 125.61, "volume": 1059218.0}, {"date": "2017-10-12", "close": 125.95, "volume": 967453.0}, {"date": "2017-10-13", "close": 126.67, "volume": 1087096.0}, {"date": "2017-10-16", "close": 128.82, "volume": 1765873.0}, {"date": "2017-10-17", "close": 128.65, "volume": 1743272.0}, {"date": "2017-10-18", "close": 130.02, "volume": 1991620.0}, {"date": "2017-10-19", "close": 133.17, "volume": 2970858.0}, {"date": "2017-10-20", "close": 133.32, "volume": 1838305.0}, {"date": "2017-10-23", "close": 134.45, "volume": 1790192.0}, {"date": "2017-10-24", "close": 133.19, "volume": 1706924.0}, {"date": "2017-10-25", "close": 131.78, "volume": 1628943.0}, {"date": "2017-10-26", "close": 131.94, "volume": 1490813.0}, {"date": "2017-10-27", "close": 131.06, "volume": 1602413.0}, {"date": "2017-10-30", "close": 132.62, "volume": 1579101.0}, {"date": "2017-10-31", "close": 132.45, "volume": 1497741.0}, {"date": "2017-11-01", "close": 133.47, "volume": 1749483.0}, {"date": "2017-11-02", "close": 134.69, "volume": 2167884.0}, {"date": "2017-11-03", "close": 133.32, "volume": 1088837.0}, {"date": "2017-11-06", "close": 133.44, "volume": 734987.0}, {"date": "2017-11-07", "close": 133.72, "volume": 1495235.0}, {"date": "2017-11-08", "close": 133.52, "volume": 1564993.0}, {"date": "2017-11-09", "close": 134.53, "volume": 1353116.0}, {"date": "2017-11-10", "close": 135.54, "volume": 2107103.0}, {"date": "2017-11-13", "close": 133.32, "volume": 2742667.0}, {"date": "2017-11-14", "close": 133.86, "volume": 1812206.0}, {"date": "2017-11-15", "close": 133.71, "volume": 1836311.0}, {"date": "2017-11-16", "close": 130.81, "volume": 2327260.0}, {"date": "2017-11-17", "close": 129.92, "volume": 2372061.0}, {"date": "2017-11-20", "close": 129.77, "volume": 1557616.0}, {"date": "2017-11-21", "close": 130.63, "volume": 1105450.0}, {"date": "2017-11-22", "close": 130.01, "volume": 779693.0}, {"date": "2017-11-24", "close": 129.83, "volume": 305358.0}, {"date": "2017-11-27", "close": 130.48, "volume": 1349460.0}, {"date": "2017-11-28", "close": 133.01, "volume": 1821343.0}, {"date": "2017-11-29", "close": 134.53, "volume": 1772302.0}, {"date": "2017-11-30", "close": 135.57, "volume": 2140691.0}, {"date": "2017-12-01", "close": 136.21, "volume": 2549590.0}, {"date": "2017-12-04", "close": 136.36, "volume": 2187969.0}, {"date": "2017-12-05", "close": 135.32, "volume": 1463870.0}, {"date": "2017-12-06", "close": 135.36, "volume": 1044778.0}, {"date": "2017-12-07", "close": 134.21, "volume": 1081234.0}, {"date": "2017-12-08", "close": 133.75, "volume": 1085281.0}, {"date": "2017-12-11", "close": 133.16, "volume": 973394.0}, {"date": "2017-12-12", "close": 134.35, "volume": 1404929.0}, {"date": "2017-12-13", "close": 133.56, "volume": 1328622.0}, {"date": "2017-12-14", "close": 132.58, "volume": 1270318.0}, {"date": "2017-12-15", "close": 134.89, "volume": 3170654.0}, {"date": "2017-12-18", "close": 135.21, "volume": 1692799.0}, {"date": "2017-12-19", "close": 135.54, "volume": 1365033.0}, {"date": "2017-12-20", "close": 135.26, "volume": 1070159.0}, {"date": "2017-12-21", "close": 134.44, "volume": 933310.0}, {"date": "2017-12-22", "close": 134.39, "volume": 879374.0}, {"date": "2017-12-26", "close": 134.78, "volume": 564742.0}, {"date": "2017-12-27", "close": 134.77, "volume": 945416.0}, {"date": "2017-12-28", "close": 135.66, "volume": 698740.0}, {"date": "2017-12-29", "close": 135.64, "volume": 812345.0}, {"date": "2018-01-02", "close": 131.98, "volume": 2388812.0}, {"date": "2018-01-03", "close": 132.4, "volume": 1308093.0}, {"date": "2018-01-04", "close": 132.4, "volume": 1195505.0}, {"date": "2018-01-05", "close": 132.16, "volume": 1144062.0}, {"date": "2018-01-08", "close": 131.45, "volume": 1343316.0}, {"date": "2018-01-09", "close": 132.47, "volume": 2081496.0}, {"date": "2018-01-10", "close": 132.11, "volume": 1171661.0}, {"date": "2018-01-11", "close": 132.34, "volume": 1046400.0}, {"date": "2018-01-12", "close": 134.73, "volume": 2010111.0}, {"date": "2018-01-16", "close": 135.52, "volume": 1807683.0}, {"date": "2018-01-17", "close": 136.86, "volume": 1730057.0}, {"date": "2018-01-18", "close": 137.34, "volume": 1543964.0}, {"date": "2018-01-19", "close": 137.85, "volume": 1612639.0}, {"date": "2018-01-22", "close": 139.35, "volume": 2916406.0}, {"date": "2018-01-23", "close": 146.26, "volume": 4993634.0}, {"date": "2018-01-24", "close": 147.62, "volume": 2372491.0}, {"date": "2018-01-25", "close": 148.47, "volume": 2201520.0}, {"date": "2018-01-26", "close": 149.42, "volume": 2534202.0}, {"date": "2018-01-29", "close": 148.96, "volume": 1860547.0}, {"date": "2018-01-30", "close": 148.72, "volume": 2397244.0}, {"date": "2018-01-31", "close": 149.92, "volume": 2078125.0}, {"date": "2018-02-01", "close": 150.0, "volume": 1992577.0}, {"date": "2018-02-02", "close": 147.95, "volume": 2292708.0}, {"date": "2018-02-05", "close": 141.52, "volume": 3299323.0}, {"date": "2018-02-06", "close": 140.85, "volume": 3853614.0}, {"date": "2018-02-07", "close": 142.14, "volume": 3029912.0}, {"date": "2018-02-08", "close": 135.01, "volume": 3133053.0}, {"date": "2018-02-09", "close": 137.08, "volume": 3642963.0}, {"date": "2018-02-12", "close": 138.14, "volume": 2404566.0}, {"date": "2018-02-13", "close": 138.58, "volume": 1208227.0}, {"date": "2018-02-14", "close": 140.6, "volume": 1907066.0}, {"date": "2018-02-15", "close": 140.88, "volume": 1401766.0}, {"date": "2018-02-16", "close": 141.16, "volume": 1923925.0}, {"date": "2018-02-20", "close": 139.07, "volume": 1527313.0}, {"date": "2018-02-21", "close": 138.54, "volume": 1334512.0}, {"date": "2018-02-22", "close": 137.64, "volume": 1742199.0}, {"date": "2018-02-23", "close": 139.74, "volume": 1999788.0}, {"date": "2018-02-26", "close": 142.58, "volume": 1809583.0}, {"date": "2018-02-27", "close": 141.54, "volume": 1869523.0}, {"date": "2018-02-28", "close": 139.0, "volume": 1462535.0}, {"date": "2018-03-01", "close": 138.97, "volume": 2382095.0}, {"date": "2018-03-02", "close": 137.88, "volume": 1844247.0}, {"date": "2018-03-05", "close": 139.58, "volume": 1903149.0}, {"date": "2018-03-06", "close": 141.39, "volume": 1467325.0}, {"date": "2018-03-07", "close": 138.88, "volume": 1779352.0}, {"date": "2018-03-08", "close": 139.67, "volume": 1663264.0}, {"date": "2018-03-09", "close": 142.3, "volume": 1429029.0}, {"date": "2018-03-12", "close": 141.49, "volume": 1194408.0}, {"date": "2018-03-13", "close": 140.69, "volume": 1347461.0}, {"date": "2018-03-14", "close": 139.52, "volume": 1285083.0}, {"date": "2018-03-15", "close": 140.47, "volume": 1307160.0}, {"date": "2018-03-16", "close": 141.32, "volume": 3939221.0}, {"date": "2018-03-19", "close": 140.02, "volume": 1459718.0}, {"date": "2018-03-20", "close": 141.48, "volume": 973815.0}, {"date": "2018-03-21", "close": 141.1, "volume": 1210130.0}, {"date": "2018-03-22", "close": 138.15, "volume": 1845261.0}, {"date": "2018-03-23", "close": 134.9, "volume": 1690856.0}, {"date": "2018-03-26", "close": 138.22, "volume": 1364545.0}, {"date": "2018-03-27", "close": 136.75, "volume": 1385464.0}, {"date": "2018-03-28", "close": 138.79, "volume": 1788149.0}, {"date": "2018-03-29", "close": 138.86, "volume": 1378018.0}, {"date": "2018-04-02", "close": 134.84, "volume": 2212205.0}, {"date": "2018-04-03", "close": 136.99, "volume": 1472069.0}, {"date": "2018-04-04", "close": 138.63, "volume": 1479697.0}, {"date": "2018-04-05", "close": 139.29, "volume": 1209603.0}, {"date": "2018-04-06", "close": 137.25, "volume": 1738587.0}, {"date": "2018-04-09", "close": 137.23, "volume": 1758310.0}, {"date": "2018-04-10", "close": 137.86, "volume": 1347044.0}, {"date": "2018-04-11", "close": 136.59, "volume": 919776.0}, {"date": "2018-04-12", "close": 137.29, "volume": 1092586.0}, {"date": "2018-04-13", "close": 136.29, "volume": 1030611.0}, {"date": "2018-04-16", "close": 137.55, "volume": 1354919.0}, {"date": "2018-04-17", "close": 137.34, "volume": 1817407.0}, {"date": "2018-04-18", "close": 136.47, "volume": 1397095.0}, {"date": "2018-04-19", "close": 136.59, "volume": 1624341.0}, {"date": "2018-04-20", "close": 136.84, "volume": 1423564.0}, {"date": "2018-04-23", "close": 137.23, "volume": 1718236.0}, {"date": "2018-04-24", "close": 132.88, "volume": 3147502.0}, {"date": "2018-04-25", "close": 132.22, "volume": 1799288.0}, {"date": "2018-04-26", "close": 132.95, "volume": 1709265.0}, {"date": "2018-04-27", "close": 133.19, "volume": 1107113.0}, {"date": "2018-04-30", "close": 131.6, "volume": 1705217.0}, {"date": "2018-05-01", "close": 131.09, "volume": 1264693.0}, {"date": "2018-05-02", "close": 128.32, "volume": 2145322.0}, {"date": "2018-05-03", "close": 127.31, "volume": 2182779.0}, {"date": "2018-05-04", "close": 129.71, "volume": 1545377.0}, {"date": "2018-05-07", "close": 128.99, "volume": 1222854.0}, {"date": "2018-05-08", "close": 128.66, "volume": 1220725.0}, {"date": "2018-05-09", "close": 129.75, "volume": 1164909.0}, {"date": "2018-05-10", "close": 130.88, "volume": 916713.0}, {"date": "2018-05-11", "close": 131.25, "volume": 1046676.0}, {"date": "2018-05-14", "close": 130.0, "volume": 1219186.0}, {"date": "2018-05-15", "close": 129.86, "volume": 1547491.0}, {"date": "2018-05-16", "close": 130.15, "volume": 840494.0}, {"date": "2018-05-17", "close": 130.72, "volume": 807806.0}, {"date": "2018-05-18", "close": 129.85, "volume": 986057.0}, {"date": "2018-05-21", "close": 131.14, "volume": 1027589.0}, {"date": "2018-05-22", "close": 131.42, "volume": 769227.0}, {"date": "2018-05-23", "close": 130.9, "volume": 1085790.0}, {"date": "2018-05-24", "close": 130.65, "volume": 818057.0}, {"date": "2018-05-25", "close": 131.03, "volume": 846508.0}, {"date": "2018-05-29", "close": 128.21, "volume": 1742326.0}, {"date": "2018-05-30", "close": 130.17, "volume": 1263785.0}, {"date": "2018-05-31", "close": 128.52, "volume": 1790222.0}, {"date": "2018-06-01", "close": 129.29, "volume": 1001110.0}, {"date": "2018-06-04", "close": 129.72, "volume": 1034926.0}, {"date": "2018-06-05", "close": 129.17, "volume": 1381192.0}, {"date": "2018-06-06", "close": 128.77, "volume": 2388736.0}, {"date": "2018-06-07", "close": 129.77, "volume": 1463273.0}, {"date": "2018-06-08", "close": 131.32, "volume": 1507976.0}, {"date": "2018-06-11", "close": 130.5, "volume": 799881.0}, {"date": "2018-06-12", "close": 129.58, "volume": 1083483.0}, {"date": "2018-06-13", "close": 129.72, "volume": 1048105.0}, {"date": "2018-06-14", "close": 128.86, "volume": 1131742.0}, {"date": "2018-06-15", "close": 129.37, "volume": 3200820.0}, {"date": "2018-06-18", "close": 127.59, "volume": 1587605.0}, {"date": "2018-06-19", "close": 128.16, "volume": 1153458.0}, {"date": "2018-06-20", "close": 124.99, "volume": 1403161.0}, {"date": "2018-06-21", "close": 123.45, "volume": 1577596.0}, {"date": "2018-06-22", "close": 124.41, "volume": 1816652.0}, {"date": "2018-06-25", "close": 123.72, "volume": 1698130.0}, {"date": "2018-06-26", "close": 122.62, "volume": 1312913.0}, {"date": "2018-06-27", "close": 121.34, "volume": 1055725.0}, {"date": "2018-06-28", "close": 122.45, "volume": 1265779.0}, {"date": "2018-06-29", "close": 122.34, "volume": 1220545.0}, {"date": "2018-07-02", "close": 122.39, "volume": 1092531.0}, {"date": "2018-07-03", "close": 122.77, "volume": 659117.0}, {"date": "2018-07-05", "close": 122.6, "volume": 1285832.0}, {"date": "2018-07-06", "close": 123.18, "volume": 1007046.0}, {"date": "2018-07-09", "close": 125.4, "volume": 1130325.0}, {"date": "2018-07-10", "close": 125.87, "volume": 1301818.0}, {"date": "2018-07-11", "close": 125.05, "volume": 1199804.0}, {"date": "2018-07-12", "close": 126.02, "volume": 1297063.0}, {"date": "2018-07-13", "close": 126.63, "volume": 901739.0}, {"date": "2018-07-16", "close": 128.19, "volume": 1100888.0}, {"date": "2018-07-17", "close": 128.79, "volume": 1978973.0}, {"date": "2018-07-18", "close": 130.0, "volume": 1422377.0}, {"date": "2018-07-19", "close": 125.18, "volume": 2794696.0}, {"date": "2018-07-20", "close": 125.2, "volume": 1879878.0}, {"date": "2018-07-23", "close": 124.24, "volume": 1654264.0}, {"date": "2018-07-24", "close": 124.75, "volume": 1890508.0}, {"date": "2018-07-25", "close": 126.28, "volume": 2167780.0}, {"date": "2018-07-26", "close": 129.49, "volume": 2253480.0}, {"date": "2018-07-27", "close": 130.73, "volume": 1954006.0}, {"date": "2018-07-30", "close": 131.1, "volume": 1487663.0}, {"date": "2018-07-31", "close": 130.14, "volume": 1676564.0}, {"date": "2018-08-01", "close": 128.96, "volume": 1388477.0}, {"date": "2018-08-02", "close": 128.33, "volume": 1778636.0}, {"date": "2018-08-03", "close": 129.7, "volume": 1882815.0}, {"date": "2018-08-06", "close": 130.0, "volume": 1544120.0}, {"date": "2018-08-07", "close": 129.94, "volume": 814708.0}, {"date": "2018-08-08", "close": 129.21, "volume": 1430674.0}, {"date": "2018-08-09", "close": 129.56, "volume": 859253.0}, {"date": "2018-08-10", "close": 128.87, "volume": 957530.0}, {"date": "2018-08-13", "close": 128.05, "volume": 1209838.0}, {"date": "2018-08-14", "close": 127.54, "volume": 1143824.0}, {"date": "2018-08-15", "close": 128.77, "volume": 1260964.0}, {"date": "2018-08-16", "close": 130.34, "volume": 1324462.0}, {"date": "2018-08-17", "close": 130.42, "volume": 1656624.0}, {"date": "2018-08-20", "close": 131.42, "volume": 1146993.0}, {"date": "2018-08-21", "close": 131.71, "volume": 1240764.0}, {"date": "2018-08-22", "close": 129.41, "volume": 1083857.0}, {"date": "2018-08-23", "close": 129.52, "volume": 1115446.0}, {"date": "2018-08-24", "close": 130.51, "volume": 1180305.0}, {"date": "2018-08-27", "close": 131.89, "volume": 1257301.0}, {"date": "2018-08-28", "close": 132.28, "volume": 1055959.0}, {"date": "2018-08-29", "close": 132.66, "volume": 1021162.0}, {"date": "2018-08-30", "close": 131.65, "volume": 1262069.0}, {"date": "2018-08-31", "close": 131.6, "volume": 991861.0}, {"date": "2018-09-04", "close": 132.13, "volume": 973903.0}, {"date": "2018-09-05", "close": 132.59, "volume": 1209475.0}, {"date": "2018-09-06", "close": 132.57, "volume": 1270319.0}, {"date": "2018-09-07", "close": 130.09, "volume": 1300171.0}, {"date": "2018-09-10", "close": 127.6, "volume": 1840776.0}, {"date": "2018-09-11", "close": 127.85, "volume": 1792325.0}, {"date": "2018-09-12", "close": 126.89, "volume": 1746382.0}, {"date": "2018-09-13", "close": 128.83, "volume": 1408965.0}, {"date": "2018-09-14", "close": 130.01, "volume": 1162068.0}, {"date": "2018-09-17", "close": 129.89, "volume": 967390.0}, {"date": "2018-09-18", "close": 131.37, "volume": 1455475.0}, {"date": "2018-09-19", "close": 132.5, "volume": 1470874.0}, {"date": "2018-09-20", "close": 134.15, "volume": 1635673.0}, {"date": "2018-09-21", "close": 134.44, "volume": 2615797.0}, {"date": "2018-09-24", "close": 132.83, "volume": 1054187.0}, {"date": "2018-09-25", "close": 131.29, "volume": 827066.0}, {"date": "2018-09-26", "close": 129.5, "volume": 1306225.0}, {"date": "2018-09-27", "close": 129.12, "volume": 836456.0}, {"date": "2018-09-28", "close": 129.71, "volume": 1322896.0}, {"date": "2018-10-01", "close": 128.97, "volume": 1348861.0}, {"date": "2018-10-02", "close": 129.51, "volume": 1304325.0}, {"date": "2018-10-03", "close": 129.54, "volume": 1545701.0}, {"date": "2018-10-04", "close": 130.79, "volume": 1242586.0}, {"date": "2018-10-05", "close": 130.13, "volume": 870499.0}, {"date": "2018-10-08", "close": 131.66, "volume": 971143.0}, {"date": "2018-10-09", "close": 131.59, "volume": 865003.0}, {"date": "2018-10-10", "close": 128.17, "volume": 1654199.0}, {"date": "2018-10-11", "close": 124.31, "volume": 2428568.0}, {"date": "2018-10-12", "close": 123.65, "volume": 2283058.0}, {"date": "2018-10-15", "close": 123.39, "volume": 1297431.0}, {"date": "2018-10-16", "close": 124.75, "volume": 1232649.0}, {"date": "2018-10-17", "close": 126.44, "volume": 2106779.0}, {"date": "2018-10-18", "close": 125.14, "volume": 2785651.0}, {"date": "2018-10-19", "close": 126.07, "volume": 2044573.0}, {"date": "2018-10-22", "close": 124.07, "volume": 1333844.0}, {"date": "2018-10-23", "close": 123.8, "volume": 2000962.0}, {"date": "2018-10-24", "close": 121.56, "volume": 2291769.0}, {"date": "2018-10-25", "close": 121.24, "volume": 2317958.0}, {"date": "2018-10-26", "close": 121.29, "volume": 3569513.0}, {"date": "2018-10-29", "close": 122.32, "volume": 2322958.0}, {"date": "2018-10-30", "close": 125.87, "volume": 2217034.0}, {"date": "2018-10-31", "close": 125.13, "volume": 2150048.0}, {"date": "2018-11-01", "close": 125.2, "volume": 1319562.0}, {"date": "2018-11-02", "close": 124.9, "volume": 1636966.0}, {"date": "2018-11-05", "close": 126.53, "volume": 1077608.0}, {"date": "2018-11-06", "close": 128.6, "volume": 1586639.0}, {"date": "2018-11-07", "close": 130.28, "volume": 1449131.0}, {"date": "2018-11-08", "close": 130.99, "volume": 1879174.0}, {"date": "2018-11-09", "close": 131.03, "volume": 1379390.0}, {"date": "2018-11-12", "close": 127.04, "volume": 1776011.0}, {"date": "2018-11-13", "close": 126.81, "volume": 1384043.0}, {"date": "2018-11-14", "close": 123.04, "volume": 3124370.0}, {"date": "2018-11-15", "close": 125.59, "volume": 2408878.0}, {"date": "2018-11-16", "close": 128.77, "volume": 2734079.0}, {"date": "2018-11-19", "close": 130.52, "volume": 2086259.0}, {"date": "2018-11-20", "close": 128.37, "volume": 1893595.0}, {"date": "2018-11-21", "close": 127.76, "volume": 1503249.0}, {"date": "2018-11-23", "close": 126.6, "volume": 405778.0}, {"date": "2018-11-26", "close": 130.34, "volume": 1845889.0}, {"date": "2018-11-27", "close": 129.61, "volume": 1274182.0}, {"date": "2018-11-28", "close": 130.7, "volume": 1579399.0}, {"date": "2018-11-29", "close": 130.63, "volume": 1616812.0}, {"date": "2018-11-30", "close": 130.37, "volume": 2142697.0}, {"date": "2018-12-03", "close": 130.11, "volume": 1597320.0}, {"date": "2018-12-04", "close": 126.69, "volume": 2139841.0}, {"date": "2018-12-06", "close": 125.41, "volume": 2765067.0}, {"date": "2018-12-07", "close": 123.56, "volume": 1679622.0}, {"date": "2018-12-10", "close": 123.0, "volume": 1534062.0}, {"date": "2018-12-11", "close": 120.97, "volume": 1877235.0}, {"date": "2018-12-12", "close": 122.01, "volume": 1703245.0}, {"date": "2018-12-13", "close": 121.5, "volume": 1282255.0}, {"date": "2018-12-14", "close": 120.55, "volume": 2097783.0}, {"date": "2018-12-17", "close": 119.93, "volume": 1805502.0}, {"date": "2018-12-18", "close": 119.3, "volume": 1691657.0}, {"date": "2018-12-19", "close": 119.16, "volume": 1829585.0}, {"date": "2018-12-20", "close": 117.32, "volume": 2621915.0}, {"date": "2018-12-21", "close": 116.06, "volume": 4523628.0}, {"date": "2018-12-24", "close": 112.63, "volume": 1344681.0}, {"date": "2018-12-26", "close": 117.17, "volume": 1915753.0}, {"date": "2018-12-27", "close": 118.67, "volume": 1807354.0}, {"date": "2018-12-28", "close": 118.24, "volume": 1386712.0}, {"date": "2018-12-31", "close": 119.75, "volume": 1157343.0}, {"date": "2019-01-02", "close": 117.37, "volume": 1793182.0}, {"date": "2019-01-03", "close": 115.26, "volume": 1897228.0}, {"date": "2019-01-04", "close": 118.68, "volume": 1793890.0}, {"date": "2019-01-07", "close": 118.3, "volume": 1072679.0}, {"date": "2019-01-08", "close": 117.84, "volume": 1403869.0}, {"date": "2019-01-09", "close": 118.68, "volume": 1752991.0}, {"date": "2019-01-10", "close": 120.27, "volume": 1061108.0}, {"date": "2019-01-11", "close": 120.47, "volume": 839353.0}, {"date": "2019-01-14", "close": 120.58, "volume": 1406827.0}, {"date": "2019-01-15", "close": 121.82, "volume": 1373389.0}, {"date": "2019-01-16", "close": 122.3, "volume": 1346454.0}, {"date": "2019-01-17", "close": 122.94, "volume": 1108398.0}, {"date": "2019-01-18", "close": 124.01, "volume": 1923860.0}, {"date": "2019-01-22", "close": 122.36, "volume": 2155600.0}, {"date": "2019-01-23", "close": 123.02, "volume": 2008713.0}, {"date": "2019-01-24", "close": 124.38, "volume": 1621000.0}, {"date": "2019-01-25", "close": 124.98, "volume": 1972751.0}, {"date": "2019-01-28", "close": 125.03, "volume": 1277810.0}, {"date": "2019-01-29", "close": 124.82, "volume": 1275194.0}, {"date": "2019-01-30", "close": 125.88, "volume": 1682435.0}, {"date": "2019-01-31", "close": 125.54, "volume": 1619479.0}, {"date": "2019-02-01", "close": 126.49, "volume": 1051132.0}, {"date": "2019-02-04", "close": 126.04, "volume": 1208568.0}, {"date": "2019-02-05", "close": 126.18, "volume": 1306400.0}, {"date": "2019-02-06", "close": 125.55, "volume": 1504800.0}, {"date": "2019-02-07", "close": 126.76, "volume": 1083916.0}, {"date": "2019-02-08", "close": 125.79, "volume": 1252718.0}, {"date": "2019-02-11", "close": 125.42, "volume": 1610213.0}, {"date": "2019-02-12", "close": 127.26, "volume": 1729467.0}, {"date": "2019-02-13", "close": 128.04, "volume": 1350950.0}, {"date": "2019-02-14", "close": 126.93, "volume": 1266508.0}, {"date": "2019-02-15", "close": 128.74, "volume": 1304575.0}, {"date": "2019-02-19", "close": 129.1, "volume": 1459280.0}, {"date": "2019-02-20", "close": 129.74, "volume": 1784666.0}, {"date": "2019-02-21", "close": 129.82, "volume": 1224122.0}, {"date": "2019-02-22", "close": 131.02, "volume": 1422860.0}, {"date": "2019-02-25", "close": 132.49, "volume": 2051141.0}, {"date": "2019-02-26", "close": 133.27, "volume": 2278689.0}, {"date": "2019-02-27", "close": 132.62, "volume": 1350089.0}, {"date": "2019-02-28", "close": 132.91, "volume": 1739672.0}, {"date": "2019-03-01", "close": 133.03, "volume": 1360403.0}, {"date": "2019-03-04", "close": 132.15, "volume": 907915.0}, {"date": "2019-03-05", "close": 132.69, "volume": 1305531.0}, {"date": "2019-03-06", "close": 131.8, "volume": 896724.0}, {"date": "2019-03-07", "close": 131.49, "volume": 1141061.0}, {"date": "2019-03-08", "close": 131.02, "volume": 1153767.0}, {"date": "2019-03-11", "close": 131.87, "volume": 1293325.0}, {"date": "2019-03-12", "close": 132.72, "volume": 967344.0}, {"date": "2019-03-13", "close": 133.0, "volume": 1188973.0}, {"date": "2019-03-14", "close": 133.06, "volume": 1035612.0}, {"date": "2019-03-15", "close": 134.18, "volume": 2112011.0}, {"date": "2019-03-18", "close": 134.94, "volume": 1269540.0}, {"date": "2019-03-19", "close": 132.93, "volume": 1668312.0}, {"date": "2019-03-20", "close": 131.33, "volume": 1337254.0}, {"date": "2019-03-21", "close": 134.37, "volume": 1527460.0}, {"date": "2019-03-22", "close": 134.9, "volume": 2262536.0}, {"date": "2019-03-25", "close": 134.95, "volume": 1143465.0}, {"date": "2019-03-26", "close": 134.98, "volume": 1501119.0}, {"date": "2019-03-27", "close": 136.35, "volume": 1198746.0}, {"date": "2019-03-28", "close": 136.9, "volume": 725886.0}, {"date": "2019-03-29", "close": 137.16, "volume": 1227686.0}, {"date": "2019-04-01", "close": 138.02, "volume": 1375270.0}, {"date": "2019-04-02", "close": 136.81, "volume": 973339.0}, {"date": "2019-04-03", "close": 136.6, "volume": 1117390.0}, {"date": "2019-04-04", "close": 136.52, "volume": 1109787.0}, {"date": "2019-04-05", "close": 136.4, "volume": 1090420.0}, {"date": "2019-04-08", "close": 135.88, "volume": 1006270.0}, {"date": "2019-04-09", "close": 135.19, "volume": 1356124.0}, {"date": "2019-04-10", "close": 135.46, "volume": 1228173.0}, {"date": "2019-04-11", "close": 136.28, "volume": 955923.0}, {"date": "2019-04-12", "close": 137.72, "volume": 1098252.0}, {"date": "2019-04-15", "close": 136.79, "volume": 774633.0}, {"date": "2019-04-16", "close": 138.34, "volume": 1038416.0}, {"date": "2019-04-17", "close": 135.87, "volume": 1434465.0}, {"date": "2019-04-18", "close": 138.93, "volume": 2199199.0}, {"date": "2019-04-22", "close": 136.61, "volume": 1178106.0}, {"date": "2019-04-23", "close": 138.01, "volume": 1389872.0}, {"date": "2019-04-24", "close": 139.18, "volume": 1090960.0}, {"date": "2019-04-25", "close": 139.19, "volume": 1129008.0}, {"date": "2019-04-26", "close": 140.24, "volume": 776777.0}, {"date": "2019-04-29", "close": 141.46, "volume": 914529.0}, {"date": "2019-04-30", "close": 143.75, "volume": 1460245.0}, {"date": "2019-05-01", "close": 143.08, "volume": 1249259.0}, {"date": "2019-05-02", "close": 142.7, "volume": 1050840.0}, {"date": "2019-05-03", "close": 143.35, "volume": 1109193.0}, {"date": "2019-05-06", "close": 143.43, "volume": 969736.0}, {"date": "2019-05-07", "close": 141.71, "volume": 1190986.0}, {"date": "2019-05-08", "close": 141.53, "volume": 1011267.0}, {"date": "2019-05-09", "close": 141.83, "volume": 928108.0}, {"date": "2019-05-10", "close": 143.96, "volume": 973126.0}, {"date": "2019-05-13", "close": 143.41, "volume": 1611771.0}, {"date": "2019-05-14", "close": 145.71, "volume": 1775108.0}, {"date": "2019-05-15", "close": 146.52, "volume": 1431074.0}, {"date": "2019-05-16", "close": 147.41, "volume": 1686469.0}, {"date": "2019-05-17", "close": 147.49, "volume": 1721396.0}, {"date": "2019-05-20", "close": 148.17, "volume": 1440551.0}, {"date": "2019-05-21", "close": 147.47, "volume": 1390708.0}, {"date": "2019-05-22", "close": 147.96, "volume": 1104158.0}, {"date": "2019-05-23", "close": 146.94, "volume": 1803126.0}, {"date": "2019-05-24", "close": 147.94, "volume": 919326.0}, {"date": "2019-05-28", "close": 146.28, "volume": 1243908.0}, {"date": "2019-05-29", "close": 145.07, "volume": 1484931.0}, {"date": "2019-05-30", "close": 145.73, "volume": 1068649.0}, {"date": "2019-05-31", "close": 145.57, "volume": 1405436.0}, {"date": "2019-06-03", "close": 146.79, "volume": 1628844.0}, {"date": "2019-06-04", "close": 147.55, "volume": 1513417.0}, {"date": "2019-06-05", "close": 149.85, "volume": 1474936.0}, {"date": "2019-06-06", "close": 149.0, "volume": 1796789.0}, {"date": "2019-06-07", "close": 149.53, "volume": 1257881.0}, {"date": "2019-06-10", "close": 149.32, "volume": 1187495.0}, {"date": "2019-06-11", "close": 149.19, "volume": 968398.0}, {"date": "2019-06-12", "close": 149.73, "volume": 1025998.0}, {"date": "2019-06-13", "close": 149.41, "volume": 1508056.0}, {"date": "2019-06-14", "close": 150.11, "volume": 1124025.0}, {"date": "2019-06-17", "close": 149.92, "volume": 821225.0}, {"date": "2019-06-18", "close": 150.33, "volume": 1329028.0}, {"date": "2019-06-19", "close": 151.6, "volume": 1010092.0}, {"date": "2019-06-20", "close": 152.19, "volume": 932220.0}, {"date": "2019-06-21", "close": 151.48, "volume": 2316362.0}, {"date": "2019-06-24", "close": 152.02, "volume": 980123.0}, {"date": "2019-06-25", "close": 153.13, "volume": 1296765.0}, {"date": "2019-06-26", "close": 148.7, "volume": 1506216.0}, {"date": "2019-06-27", "close": 149.2, "volume": 1615497.0}, {"date": "2019-06-28", "close": 149.52, "volume": 2319991.0}, {"date": "2019-07-01", "close": 151.42, "volume": 1146751.0}, {"date": "2019-07-02", "close": 152.83, "volume": 915707.0}, {"date": "2019-07-03", "close": 154.3, "volume": 613924.0}, {"date": "2019-07-05", "close": 154.09, "volume": 612126.0}, {"date": "2019-07-08", "close": 153.8, "volume": 773441.0}, {"date": "2019-07-09", "close": 153.45, "volume": 843360.0}, {"date": "2019-07-10", "close": 153.33, "volume": 747202.0}, {"date": "2019-07-11", "close": 152.43, "volume": 933791.0}, {"date": "2019-07-12", "close": 153.39, "volume": 867720.0}, {"date": "2019-07-15", "close": 154.83, "volume": 923438.0}, {"date": "2019-07-16", "close": 154.59, "volume": 877973.0}, {"date": "2019-07-17", "close": 152.38, "volume": 944539.0}, {"date": "2019-07-18", "close": 152.71, "volume": 763002.0}, {"date": "2019-07-19", "close": 150.23, "volume": 1374307.0}, {"date": "2019-07-22", "close": 149.71, "volume": 1197562.0}, {"date": "2019-07-23", "close": 147.5, "volume": 1970226.0}, {"date": "2019-07-24", "close": 148.85, "volume": 1308490.0}, {"date": "2019-07-25", "close": 148.49, "volume": 1188904.0}, {"date": "2019-07-26", "close": 149.93, "volume": 947645.0}, {"date": "2019-07-29", "close": 148.74, "volume": 1246239.0}, {"date": "2019-07-30", "close": 147.62, "volume": 1204670.0}, {"date": "2019-07-31", "close": 146.62, "volume": 1617637.0}, {"date": "2019-08-01", "close": 145.78, "volume": 1543036.0}, {"date": "2019-08-02", "close": 146.92, "volume": 1442763.0}, {"date": "2019-08-05", "close": 143.93, "volume": 1664276.0}, {"date": "2019-08-06", "close": 145.96, "volume": 1331322.0}, {"date": "2019-08-07", "close": 147.36, "volume": 1555711.0}, {"date": "2019-08-08", "close": 148.22, "volume": 1644120.0}, {"date": "2019-08-09", "close": 149.07, "volume": 1385896.0}, {"date": "2019-08-12", "close": 146.45, "volume": 1132338.0}, {"date": "2019-08-13", "close": 148.22, "volume": 1112812.0}, {"date": "2019-08-14", "close": 143.48, "volume": 1563481.0}, {"date": "2019-08-15", "close": 145.59, "volume": 1203882.0}, {"date": "2019-08-16", "close": 146.81, "volume": 1575486.0}, {"date": "2019-08-19", "close": 147.58, "volume": 1379626.0}, {"date": "2019-08-20", "close": 146.51, "volume": 905783.0}, {"date": "2019-08-21", "close": 147.04, "volume": 849653.0}, {"date": "2019-08-22", "close": 147.81, "volume": 696783.0}, {"date": "2019-08-23", "close": 144.73, "volume": 1430533.0}, {"date": "2019-08-26", "close": 147.34, "volume": 898078.0}, {"date": "2019-08-27", "close": 147.1, "volume": 987135.0}, {"date": "2019-08-28", "close": 146.37, "volume": 1078611.0}, {"date": "2019-08-29", "close": 146.94, "volume": 1152752.0}, {"date": "2019-08-30", "close": 146.96, "volume": 1029795.0}, {"date": "2019-09-03", "close": 147.57, "volume": 1061717.0}, {"date": "2019-09-04", "close": 150.16, "volume": 983324.0}, {"date": "2019-09-05", "close": 151.74, "volume": 1230119.0}, {"date": "2019-09-06", "close": 152.84, "volume": 1277042.0}, {"date": "2019-09-09", "close": 149.23, "volume": 1658333.0}, {"date": "2019-09-10", "close": 146.57, "volume": 1628990.0}, {"date": "2019-09-11", "close": 146.23, "volume": 1439983.0}, {"date": "2019-09-12", "close": 148.3, "volume": 1358854.0}, {"date": "2019-09-13", "close": 146.31, "volume": 1631716.0}, {"date": "2019-09-16", "close": 146.34, "volume": 1160950.0}, {"date": "2019-09-17", "close": 147.25, "volume": 1327764.0}, {"date": "2019-09-18", "close": 146.47, "volume": 1285111.0}, {"date": "2019-09-19", "close": 146.94, "volume": 957355.0}, {"date": "2019-09-20", "close": 146.28, "volume": 2426707.0}, {"date": "2019-09-23", "close": 146.54, "volume": 845792.0}, {"date": "2019-09-24", "close": 146.75, "volume": 1058999.0}, {"date": "2019-09-25", "close": 146.85, "volume": 849265.0}, {"date": "2019-09-26", "close": 148.1, "volume": 803163.0}, {"date": "2019-09-27", "close": 148.0, "volume": 1204077.0}, {"date": "2019-09-30", "close": 148.69, "volume": 900190.0}, {"date": "2019-10-01", "close": 145.55, "volume": 1251981.0}, {"date": "2019-10-02", "close": 142.39, "volume": 1391210.0}, {"date": "2019-10-03", "close": 141.73, "volume": 1239314.0}, {"date": "2019-10-04", "close": 144.96, "volume": 1232248.0}, {"date": "2019-10-07", "close": 143.15, "volume": 894720.0}, {"date": "2019-10-08", "close": 140.63, "volume": 1156380.0}, {"date": "2019-10-09", "close": 141.3, "volume": 726641.0}, {"date": "2019-10-10", "close": 141.56, "volume": 847159.0}, {"date": "2019-10-11", "close": 142.6, "volume": 1187880.0}, {"date": "2019-10-14", "close": 143.11, "volume": 613407.0}, {"date": "2019-10-15", "close": 143.31, "volume": 878374.0}, {"date": "2019-10-16", "close": 142.57, "volume": 913308.0}, {"date": "2019-10-17", "close": 140.48, "volume": 1112818.0}, {"date": "2019-10-18", "close": 141.36, "volume": 1505011.0}, {"date": "2019-10-21", "close": 141.91, "volume": 1727622.0}, {"date": "2019-10-22", "close": 130.15, "volume": 3605269.0}, {"date": "2019-10-23", "close": 132.16, "volume": 1947789.0}, {"date": "2019-10-24", "close": 131.43, "volume": 1283337.0}, {"date": "2019-10-25", "close": 130.43, "volume": 1342281.0}, {"date": "2019-10-28", "close": 129.3, "volume": 1525494.0}, {"date": "2019-10-29", "close": 128.93, "volume": 2190680.0}, {"date": "2019-10-30", "close": 129.78, "volume": 1353302.0}, {"date": "2019-10-31", "close": 131.06, "volume": 1864056.0}, {"date": "2019-11-01", "close": 130.72, "volume": 1005004.0}, {"date": "2019-11-04", "close": 130.2, "volume": 1106918.0}, {"date": "2019-11-05", "close": 131.27, "volume": 1590614.0}, {"date": "2019-11-06", "close": 132.35, "volume": 1559581.0}, {"date": "2019-11-07", "close": 133.01, "volume": 1333673.0}, {"date": "2019-11-08", "close": 133.29, "volume": 1301674.0}, {"date": "2019-11-11", "close": 133.54, "volume": 1319105.0}, {"date": "2019-11-12", "close": 133.35, "volume": 1050620.0}, {"date": "2019-11-13", "close": 134.13, "volume": 1086218.0}, {"date": "2019-11-14", "close": 133.95, "volume": 1018123.0}, {"date": "2019-11-15", "close": 133.57, "volume": 1450033.0}, {"date": "2019-11-18", "close": 134.29, "volume": 1286859.0}, {"date": "2019-11-19", "close": 135.46, "volume": 1810340.0}, {"date": "2019-11-20", "close": 135.43, "volume": 1301079.0}, {"date": "2019-11-21", "close": 134.69, "volume": 1230648.0}, {"date": "2019-11-22", "close": 135.13, "volume": 1222718.0}, {"date": "2019-11-25", "close": 135.03, "volume": 1161272.0}, {"date": "2019-11-26", "close": 136.68, "volume": 1827545.0}, {"date": "2019-11-27", "close": 136.84, "volume": 1057528.0}, {"date": "2019-11-29", "close": 136.72, "volume": 523302.0}, {"date": "2019-12-02", "close": 135.26, "volume": 1577258.0}, {"date": "2019-12-03", "close": 134.62, "volume": 1869619.0}, {"date": "2019-12-04", "close": 135.17, "volume": 1302974.0}, {"date": "2019-12-05", "close": 134.31, "volume": 1435005.0}, {"date": "2019-12-06", "close": 135.72, "volume": 1583677.0}, {"date": "2019-12-09", "close": 135.45, "volume": 1002046.0}, {"date": "2019-12-10", "close": 135.54, "volume": 828638.0}, {"date": "2019-12-11", "close": 134.63, "volume": 1260083.0}, {"date": "2019-12-12", "close": 135.61, "volume": 1068907.0}, {"date": "2019-12-13", "close": 135.66, "volume": 985570.0}, {"date": "2019-12-16", "close": 136.18, "volume": 1312725.0}, {"date": "2019-12-17", "close": 136.99, "volume": 1083419.0}, {"date": "2019-12-18", "close": 135.67, "volume": 1582440.0}, {"date": "2019-12-19", "close": 136.47, "volume": 1741488.0}, {"date": "2019-12-20", "close": 136.43, "volume": 2676452.0}, {"date": "2019-12-23", "close": 136.23, "volume": 1002953.0}, {"date": "2019-12-24", "close": 135.83, "volume": 486172.0}, {"date": "2019-12-26", "close": 136.29, "volume": 927684.0}, {"date": "2019-12-27", "close": 136.8, "volume": 614444.0}, {"date": "2019-12-30", "close": 136.49, "volume": 799175.0}, {"date": "2019-12-31", "close": 136.95, "volume": 765097.0}, {"date": "2020-01-02", "close": 137.51, "volume": 1117296.0}, {"date": "2020-01-03", "close": 137.02, "volume": 927345.0}, {"date": "2020-01-06", "close": 137.17, "volume": 952836.0}, {"date": "2020-01-07", "close": 135.16, "volume": 1204838.0}, {"date": "2020-01-08", "close": 136.61, "volume": 1942800.0}, {"date": "2020-01-09", "close": 137.62, "volume": 1228568.0}, {"date": "2020-01-10", "close": 135.51, "volume": 1343181.0}, {"date": "2020-01-13", "close": 136.26, "volume": 1042516.0}, {"date": "2020-01-14", "close": 136.65, "volume": 1485329.0}, {"date": "2020-01-15", "close": 137.57, "volume": 905160.0}, {"date": "2020-01-16", "close": 138.85, "volume": 1249143.0}, {"date": "2020-01-17", "close": 140.73, "volume": 1534825.0}, {"date": "2020-01-21", "close": 140.91, "volume": 1604798.0}, {"date": "2020-01-22", "close": 141.34, "volume": 1656778.0}, {"date": "2020-01-23", "close": 134.19, "volume": 3636617.0}, {"date": "2020-01-24", "close": 134.78, "volume": 1755111.0}, {"date": "2020-01-27", "close": 133.73, "volume": 1519509.0}, {"date": "2020-01-28", "close": 134.39, "volume": 1297720.0}, {"date": "2020-01-29", "close": 133.27, "volume": 1270857.0}, {"date": "2020-01-30", "close": 134.2, "volume": 1410040.0}, {"date": "2020-01-31", "close": 131.62, "volume": 1845181.0}, {"date": "2020-02-03", "close": 133.61, "volume": 1494873.0}, {"date": "2020-02-04", "close": 132.58, "volume": 1541446.0}, {"date": "2020-02-05", "close": 136.78, "volume": 1404487.0}, {"date": "2020-02-06", "close": 136.5, "volume": 937729.0}, {"date": "2020-02-07", "close": 136.01, "volume": 900181.0}, {"date": "2020-02-10", "close": 136.22, "volume": 807695.0}, {"date": "2020-02-11", "close": 137.38, "volume": 1041982.0}, {"date": "2020-02-12", "close": 135.71, "volume": 824780.0}, {"date": "2020-02-13", "close": 136.88, "volume": 927166.0}, {"date": "2020-02-14", "close": 137.76, "volume": 981555.0}, {"date": "2020-02-18", "close": 135.88, "volume": 1206097.0}, {"date": "2020-02-19", "close": 134.51, "volume": 1272176.0}, {"date": "2020-02-20", "close": 133.98, "volume": 1629059.0}, {"date": "2020-02-21", "close": 135.16, "volume": 1469657.0}, {"date": "2020-02-24", "close": 134.12, "volume": 1828726.0}, {"date": "2020-02-25", "close": 130.79, "volume": 1949024.0}, {"date": "2020-02-26", "close": 128.56, "volume": 1715781.0}, {"date": "2020-02-27", "close": 124.08, "volume": 2689759.0}, {"date": "2020-02-28", "close": 119.81, "volume": 3755977.0}, {"date": "2020-03-02", "close": 127.68, "volume": 3349915.0}, {"date": "2020-03-03", "close": 125.31, "volume": 2694474.0}, {"date": "2020-03-04", "close": 131.53, "volume": 2423134.0}, {"date": "2020-03-05", "close": 128.02, "volume": 2445506.0}, {"date": "2020-03-06", "close": 124.84, "volume": 2550365.0}, {"date": "2020-03-09", "close": 116.2, "volume": 3658669.0}, {"date": "2020-03-10", "close": 119.57, "volume": 2615412.0}, {"date": "2020-03-11", "close": 112.6, "volume": 3032447.0}, {"date": "2020-03-12", "close": 102.18, "volume": 3485618.0}, {"date": "2020-03-13", "close": 107.45, "volume": 3602262.0}, {"date": "2020-03-16", "close": 85.1, "volume": 4731785.0}, {"date": "2020-03-17", "close": 96.41, "volume": 5424945.0}, {"date": "2020-03-18", "close": 81.69, "volume": 3939101.0}, {"date": "2020-03-19", "close": 86.07, "volume": 3177452.0}, {"date": "2020-03-20", "close": 89.51, "volume": 5949454.0}, {"date": "2020-03-23", "close": 88.36, "volume": 4915727.0}, {"date": "2020-03-24", "close": 93.74, "volume": 4293373.0}, {"date": "2020-03-25", "close": 92.18, "volume": 4151417.0}, {"date": "2020-03-26", "close": 98.67, "volume": 4636033.0}, {"date": "2020-03-27", "close": 99.95, "volume": 3085644.0}, {"date": "2020-03-30", "close": 102.59, "volume": 2733706.0}, {"date": "2020-03-31", "close": 99.35, "volume": 2920054.0}, {"date": "2020-04-01", "close": 95.2, "volume": 3182576.0}, {"date": "2020-04-02", "close": 97.19, "volume": 1852315.0}, {"date": "2020-04-03", "close": 93.89, "volume": 1784184.0}, {"date": "2020-04-06", "close": 98.98, "volume": 3042612.0}, {"date": "2020-04-07", "close": 100.78, "volume": 1944046.0}, {"date": "2020-04-08", "close": 104.94, "volume": 1482100.0}, {"date": "2020-04-09", "close": 109.74, "volume": 1693452.0}, {"date": "2020-04-13", "close": 106.42, "volume": 1241486.0}, {"date": "2020-04-14", "close": 108.02, "volume": 2122970.0}, {"date": "2020-04-15", "close": 102.17, "volume": 1994704.0}, {"date": "2020-04-16", "close": 99.81, "volume": 1721075.0}, {"date": "2020-04-17", "close": 105.07, "volume": 2038514.0}, {"date": "2020-04-20", "close": 101.78, "volume": 2204935.0}, {"date": "2020-04-21", "close": 101.78, "volume": 3049241.0}, {"date": "2020-04-22", "close": 101.79, "volume": 2274071.0}, {"date": "2020-04-23", "close": 100.45, "volume": 1832376.0}, {"date": "2020-04-24", "close": 100.82, "volume": 2130057.0}, {"date": "2020-04-27", "close": 102.89, "volume": 1405232.0}, {"date": "2020-04-28", "close": 104.29, "volume": 1907471.0}, {"date": "2020-04-29", "close": 106.0, "volume": 1420187.0}, {"date": "2020-04-30", "close": 101.21, "volume": 1908848.0}, {"date": "2020-05-01", "close": 96.05, "volume": 2580460.0}, {"date": "2020-05-04", "close": 96.91, "volume": 1657661.0}, {"date": "2020-05-05", "close": 96.85, "volume": 1798709.0}, {"date": "2020-05-06", "close": 93.29, "volume": 1309350.0}, {"date": "2020-05-07", "close": 95.8, "volume": 1333103.0}, {"date": "2020-05-08", "close": 97.34, "volume": 1125160.0}, {"date": "2020-05-11", "close": 95.51, "volume": 1016350.0}, {"date": "2020-05-12", "close": 93.96, "volume": 1913120.0}, {"date": "2020-05-13", "close": 89.86, "volume": 1964852.0}, {"date": "2020-05-14", "close": 90.22, "volume": 2651582.0}, {"date": "2020-05-15", "close": 90.31, "volume": 3352670.0}, {"date": "2020-05-18", "close": 95.3, "volume": 1706103.0}, {"date": "2020-05-19", "close": 93.27, "volume": 1598667.0}, {"date": "2020-05-20", "close": 95.54, "volume": 1835630.0}, {"date": "2020-05-21", "close": 99.17, "volume": 2993572.0}, {"date": "2020-05-22", "close": 100.1, "volume": 1705433.0}, {"date": "2020-05-26", "close": 103.36, "volume": 2840553.0}, {"date": "2020-05-27", "close": 106.82, "volume": 1738414.0}, {"date": "2020-05-28", "close": 107.59, "volume": 2028445.0}, {"date": "2020-05-29", "close": 106.98, "volume": 2973627.0}, {"date": "2020-06-01", "close": 109.15, "volume": 1726709.0}, {"date": "2020-06-02", "close": 111.0, "volume": 1796044.0}, {"date": "2020-06-03", "close": 114.47, "volume": 1774259.0}, {"date": "2020-06-04", "close": 118.0, "volume": 1695317.0}, {"date": "2020-06-05", "close": 124.36, "volume": 3129629.0}, {"date": "2020-06-08", "close": 128.0, "volume": 3168196.0}, {"date": "2020-06-09", "close": 125.42, "volume": 2875372.0}, {"date": "2020-06-10", "close": 120.98, "volume": 3377359.0}, {"date": "2020-06-11", "close": 110.55, "volume": 3541221.0}, {"date": "2020-06-12", "close": 113.33, "volume": 1885120.0}, {"date": "2020-06-15", "close": 114.85, "volume": 1942446.0}, {"date": "2020-06-16", "close": 116.15, "volume": 1546431.0}, {"date": "2020-06-17", "close": 114.82, "volume": 1328505.0}, {"date": "2020-06-18", "close": 116.05, "volume": 1111058.0}, {"date": "2020-06-19", "close": 116.56, "volume": 4755256.0}, {"date": "2020-06-22", "close": 116.23, "volume": 1967755.0}, {"date": "2020-06-23", "close": 116.19, "volume": 1723916.0}, {"date": "2020-06-24", "close": 112.86, "volume": 3024359.0}, {"date": "2020-06-25", "close": 114.62, "volume": 1212801.0}, {"date": "2020-06-26", "close": 111.0, "volume": 2515629.0}, {"date": "2020-06-29", "close": 112.9, "volume": 1161628.0}, {"date": "2020-06-30", "close": 114.05, "volume": 1464478.0}, {"date": "2020-07-01", "close": 112.5, "volume": 930533.0}, {"date": "2020-07-02", "close": 112.46, "volume": 1040251.0}, {"date": "2020-07-06", "close": 114.57, "volume": 1329951.0}, {"date": "2020-07-07", "close": 112.48, "volume": 1222586.0}, {"date": "2020-07-08", "close": 113.18, "volume": 1591195.0}, {"date": "2020-07-09", "close": 110.04, "volume": 1506776.0}, {"date": "2020-07-10", "close": 113.84, "volume": 1073616.0}, {"date": "2020-07-13", "close": 114.24, "volume": 1240091.0}, {"date": "2020-07-14", "close": 118.55, "volume": 2290186.0}, {"date": "2020-07-15", "close": 119.14, "volume": 1487427.0}, {"date": "2020-07-16", "close": 120.5, "volume": 1367361.0}, {"date": "2020-07-17", "close": 119.16, "volume": 1301527.0}, {"date": "2020-07-20", "close": 118.77, "volume": 1174248.0}, {"date": "2020-07-21", "close": 120.42, "volume": 1330176.0}, {"date": "2020-07-22", "close": 122.24, "volume": 1317905.0}, {"date": "2020-07-23", "close": 118.61, "volume": 2127284.0}, {"date": "2020-07-24", "close": 118.28, "volume": 1542839.0}, {"date": "2020-07-27", "close": 116.63, "volume": 1249361.0}, {"date": "2020-07-28", "close": 115.03, "volume": 1350277.0}, {"date": "2020-07-29", "close": 116.85, "volume": 1033551.0}, {"date": "2020-07-30", "close": 115.93, "volume": 1133662.0}, {"date": "2020-07-31", "close": 114.42, "volume": 1377096.0}, {"date": "2020-08-03", "close": 114.4, "volume": 1266646.0}, {"date": "2020-08-04", "close": 113.1, "volume": 1434444.0}, {"date": "2020-08-05", "close": 115.08, "volume": 1002029.0}, {"date": "2020-08-06", "close": 113.74, "volume": 1632334.0}, {"date": "2020-08-07", "close": 117.36, "volume": 2062872.0}, {"date": "2020-08-10", "close": 119.12, "volume": 1063551.0}, {"date": "2020-08-11", "close": 119.92, "volume": 1609417.0}, {"date": "2020-08-12", "close": 118.86, "volume": 1144562.0}, {"date": "2020-08-13", "close": 119.27, "volume": 930304.0}, {"date": "2020-08-14", "close": 118.6, "volume": 625074.0}, {"date": "2020-08-17", "close": 115.91, "volume": 938214.0}, {"date": "2020-08-18", "close": 114.93, "volume": 768509.0}, {"date": "2020-08-19", "close": 113.2, "volume": 1200734.0}, {"date": "2020-08-20", "close": 112.53, "volume": 895140.0}, {"date": "2020-08-21", "close": 111.83, "volume": 1082618.0}, {"date": "2020-08-24", "close": 114.9, "volume": 1361948.0}, {"date": "2020-08-25", "close": 115.62, "volume": 1356515.0}, {"date": "2020-08-26", "close": 113.54, "volume": 1200054.0}, {"date": "2020-08-27", "close": 117.18, "volume": 1543854.0}, {"date": "2020-08-28", "close": 115.89, "volume": 1725755.0}, {"date": "2020-08-31", "close": 116.04, "volume": 2298071.0}, {"date": "2020-09-01", "close": 114.69, "volume": 969904.0}, {"date": "2020-09-02", "close": 117.48, "volume": 1391371.0}, {"date": "2020-09-03", "close": 115.35, "volume": 1299448.0}, {"date": "2020-09-04", "close": 116.57, "volume": 1460665.0}, {"date": "2020-09-08", "close": 113.74, "volume": 1686804.0}, {"date": "2020-09-09", "close": 113.63, "volume": 957586.0}, {"date": "2020-09-10", "close": 111.8, "volume": 950213.0}, {"date": "2020-09-11", "close": 113.4, "volume": 1040132.0}, {"date": "2020-09-14", "close": 114.46, "volume": 977298.0}, {"date": "2020-09-15", "close": 112.15, "volume": 1041991.0}, {"date": "2020-09-16", "close": 113.17, "volume": 1048858.0}, {"date": "2020-09-17", "close": 112.6, "volume": 1196917.0}, {"date": "2020-09-18", "close": 111.61, "volume": 2294668.0}, {"date": "2020-09-21", "close": 109.45, "volume": 1884072.0}, {"date": "2020-09-22", "close": 109.25, "volume": 1385066.0}, {"date": "2020-09-23", "close": 107.49, "volume": 2883502.0}, {"date": "2020-09-24", "close": 107.82, "volume": 1746258.0}, {"date": "2020-09-25", "close": 108.11, "volume": 1714060.0}, {"date": "2020-09-28", "close": 110.22, "volume": 1555854.0}, {"date": "2020-09-29", "close": 107.44, "volume": 1306457.0}, {"date": "2020-09-30", "close": 108.19, "volume": 1595813.0}, {"date": "2020-10-01", "close": 107.81, "volume": 1323588.0}, {"date": "2020-10-02", "close": 108.58, "volume": 1220255.0}, {"date": "2020-10-05", "close": 111.91, "volume": 1296338.0}, {"date": "2020-10-06", "close": 111.53, "volume": 1491809.0}, {"date": "2020-10-07", "close": 113.8, "volume": 1387999.0}, {"date": "2020-10-08", "close": 115.62, "volume": 734362.0}, {"date": "2020-10-09", "close": 115.83, "volume": 903823.0}, {"date": "2020-10-12", "close": 116.54, "volume": 1370834.0}, {"date": "2020-10-13", "close": 112.89, "volume": 1230222.0}, {"date": "2020-10-14", "close": 112.03, "volume": 1070115.0}, {"date": "2020-10-15", "close": 112.64, "volume": 1238862.0}, {"date": "2020-10-16", "close": 113.32, "volume": 1641111.0}, {"date": "2020-10-19", "close": 111.84, "volume": 1191535.0}, {"date": "2020-10-20", "close": 118.11, "volume": 2300827.0}, {"date": "2020-10-21", "close": 125.0, "volume": 2965247.0}, {"date": "2020-10-22", "close": 126.14, "volume": 2266987.0}, {"date": "2020-10-23", "close": 125.97, "volume": 1375888.0}, {"date": "2020-10-26", "close": 121.54, "volume": 1331803.0}, {"date": "2020-10-27", "close": 119.09, "volume": 1159015.0}, {"date": "2020-10-28", "close": 121.5, "volume": 2899762.0}, {"date": "2020-10-29", "close": 122.46, "volume": 2595814.0}, {"date": "2020-10-30", "close": 120.71, "volume": 2630284.0}, {"date": "2020-11-02", "close": 123.92, "volume": 1765749.0}, {"date": "2020-11-03", "close": 126.34, "volume": 1546196.0}, {"date": "2020-11-04", "close": 123.4, "volume": 2424056.0}, {"date": "2020-11-05", "close": 127.51, "volume": 1363004.0}, {"date": "2020-11-06", "close": 127.0, "volume": 1044186.0}, {"date": "2020-11-09", "close": 134.28, "volume": 2734294.0}, {"date": "2020-11-10", "close": 136.36, "volume": 1591089.0}, {"date": "2020-11-11", "close": 134.96, "volume": 966305.0}, {"date": "2020-11-12", "close": 132.4, "volume": 1290254.0}, {"date": "2020-11-13", "close": 134.63, "volume": 1135028.0}, {"date": "2020-11-16", "close": 136.29, "volume": 1163462.0}, {"date": "2020-11-17", "close": 135.04, "volume": 1217997.0}, {"date": "2020-11-18", "close": 134.37, "volume": 1333166.0}, {"date": "2020-11-19", "close": 133.87, "volume": 1118795.0}, {"date": "2020-11-20", "close": 134.55, "volume": 1322395.0}, {"date": "2020-11-23", "close": 134.63, "volume": 917997.0}, {"date": "2020-11-24", "close": 136.39, "volume": 2098955.0}, {"date": "2020-11-25", "close": 136.02, "volume": 986670.0}, {"date": "2020-11-27", "close": 134.44, "volume": 537957.0}, {"date": "2020-11-30", "close": 129.65, "volume": 2684264.0}, {"date": "2020-12-01", "close": 133.41, "volume": 1218286.0}, {"date": "2020-12-02", "close": 134.04, "volume": 948356.0}, {"date": "2020-12-03", "close": 135.09, "volume": 980802.0}, {"date": "2020-12-04", "close": 136.16, "volume": 934619.0}, {"date": "2020-12-07", "close": 133.9, "volume": 970894.0}, {"date": "2020-12-08", "close": 135.26, "volume": 1113499.0}, {"date": "2020-12-09", "close": 134.91, "volume": 1600270.0}, {"date": "2020-12-10", "close": 136.71, "volume": 1352869.0}, {"date": "2020-12-11", "close": 134.95, "volume": 1273491.0}, {"date": "2020-12-14", "close": 133.99, "volume": 1344707.0}, {"date": "2020-12-15", "close": 137.26, "volume": 975580.0}, {"date": "2020-12-16", "close": 137.44, "volume": 1253302.0}, {"date": "2020-12-17", "close": 138.03, "volume": 1428834.0}, {"date": "2020-12-18", "close": 138.86, "volume": 3347120.0}, {"date": "2020-12-21", "close": 138.15, "volume": 1373175.0}, {"date": "2020-12-22", "close": 136.48, "volume": 1186613.0}, {"date": "2020-12-23", "close": 137.95, "volume": 1901516.0}, {"date": "2020-12-24", "close": 138.49, "volume": 416790.0}, {"date": "2020-12-28", "close": 139.19, "volume": 1100429.0}, {"date": "2020-12-29", "close": 138.35, "volume": 859026.0}, {"date": "2020-12-30", "close": 139.08, "volume": 1253803.0}, {"date": "2020-12-31", "close": 140.37, "volume": 970233.0}, {"date": "2021-01-04", "close": 135.65, "volume": 1559750.0}, {"date": "2021-01-05", "close": 134.53, "volume": 937696.0}, {"date": "2021-01-06", "close": 139.1, "volume": 1278851.0}, {"date": "2021-01-07", "close": 139.07, "volume": 1258134.0}, {"date": "2021-01-08", "close": 139.65, "volume": 995235.0}, {"date": "2021-01-11", "close": 137.43, "volume": 1017195.0}, {"date": "2021-01-12", "close": 140.42, "volume": 830056.0}, {"date": "2021-01-13", "close": 142.25, "volume": 1409227.0}, {"date": "2021-01-14", "close": 142.32, "volume": 1622072.0}, {"date": "2021-01-15", "close": 143.24, "volume": 1915888.0}, {"date": "2021-01-19", "close": 143.51, "volume": 1616686.0}, {"date": "2021-01-20", "close": 145.02, "volume": 1929792.0}, {"date": "2021-01-21", "close": 148.72, "volume": 2835427.0}, {"date": "2021-01-22", "close": 145.84, "volume": 1237974.0}, {"date": "2021-01-25", "close": 146.36, "volume": 1284839.0}, {"date": "2021-01-26", "close": 143.71, "volume": 1277366.0}, {"date": "2021-01-27", "close": 139.5, "volume": 1637625.0}, {"date": "2021-01-28", "close": 140.0, "volume": 1680720.0}, {"date": "2021-01-29", "close": 136.3, "volume": 2277122.0}, {"date": "2021-02-01", "close": 138.21, "volume": 1232214.0}, {"date": "2021-02-02", "close": 139.83, "volume": 1403778.0}, {"date": "2021-02-03", "close": 138.66, "volume": 1083415.0}, {"date": "2021-02-04", "close": 143.93, "volume": 2701428.0}, {"date": "2021-02-05", "close": 144.84, "volume": 933621.0}, {"date": "2021-02-08", "close": 146.2, "volume": 756149.0}, {"date": "2021-02-09", "close": 147.16, "volume": 795512.0}, {"date": "2021-02-10", "close": 145.93, "volume": 1528639.0}, {"date": "2021-02-11", "close": 146.34, "volume": 887403.0}, {"date": "2021-02-12", "close": 145.96, "volume": 1312981.0}, {"date": "2021-02-16", "close": 147.42, "volume": 1122063.0}, {"date": "2021-02-17", "close": 148.45, "volume": 924272.0}, {"date": "2021-02-18", "close": 147.69, "volume": 918246.0}, {"date": "2021-02-19", "close": 145.91, "volume": 1124693.0}, {"date": "2021-02-22", "close": 147.87, "volume": 1243925.0}, {"date": "2021-02-23", "close": 149.33, "volume": 949275.0}, {"date": "2021-02-24", "close": 150.96, "volume": 1484495.0}, {"date": "2021-02-25", "close": 148.0, "volume": 1259934.0}, {"date": "2021-02-26", "close": 145.5, "volume": 1529137.0}, {"date": "2021-03-01", "close": 150.39, "volume": 1186226.0}, {"date": "2021-03-02", "close": 149.12, "volume": 1221397.0}, {"date": "2021-03-03", "close": 150.71, "volume": 1226261.0}, {"date": "2021-03-04", "close": 149.02, "volume": 1107027.0}, {"date": "2021-03-05", "close": 152.36, "volume": 1458697.0}, {"date": "2021-03-08", "close": 155.75, "volume": 1374787.0}, {"date": "2021-03-09", "close": 153.82, "volume": 1420074.0}, {"date": "2021-03-10", "close": 155.38, "volume": 1491846.0}, {"date": "2021-03-11", "close": 155.09, "volume": 2105447.0}, {"date": "2021-03-12", "close": 157.27, "volume": 1313305.0}, {"date": "2021-03-15", "close": 157.34, "volume": 873687.0}, {"date": "2021-03-16", "close": 156.47, "volume": 1049072.0}, {"date": "2021-03-17", "close": 157.92, "volume": 1393847.0}, {"date": "2021-03-18", "close": 156.83, "volume": 2301610.0}, {"date": "2021-03-19", "close": 149.3, "volume": 4099236.0}, {"date": "2021-03-22", "close": 147.59, "volume": 1381763.0}, {"date": "2021-03-23", "close": 147.0, "volume": 1616498.0}, {"date": "2021-03-24", "close": 149.28, "volume": 1995977.0}, {"date": "2021-03-25", "close": 152.78, "volume": 1402278.0}, {"date": "2021-03-26", "close": 153.64, "volume": 1122997.0}, {"date": "2021-03-29", "close": 153.85, "volume": 1393715.0}, {"date": "2021-03-30", "close": 154.03, "volume": 923975.0}, {"date": "2021-03-31", "close": 150.4, "volume": 1705257.0}, {"date": "2021-04-01", "close": 150.62, "volume": 1679994.0}, {"date": "2021-04-05", "close": 152.03, "volume": 1260671.0}, {"date": "2021-04-06", "close": 151.75, "volume": 1349217.0}, {"date": "2021-04-07", "close": 152.29, "volume": 1694223.0}, {"date": "2021-04-08", "close": 150.36, "volume": 1740665.0}, {"date": "2021-04-09", "close": 151.65, "volume": 1377603.0}, {"date": "2021-04-12", "close": 151.84, "volume": 1232201.0}, {"date": "2021-04-13", "close": 152.21, "volume": 1911328.0}, {"date": "2021-04-14", "close": 155.43, "volume": 1850725.0}, {"date": "2021-04-15", "close": 154.36, "volume": 1181349.0}, {"date": "2021-04-16", "close": 155.95, "volume": 1315493.0}, {"date": "2021-04-19", "close": 154.38, "volume": 1123191.0}, {"date": "2021-04-20", "close": 155.73, "volume": 1840901.0}, {"date": "2021-04-21", "close": 157.38, "volume": 859634.0}, {"date": "2021-04-22", "close": 155.87, "volume": 1446042.0}, {"date": "2021-04-23", "close": 157.84, "volume": 1079591.0}, {"date": "2021-04-26", "close": 155.73, "volume": 1033247.0}, {"date": "2021-04-27", "close": 155.2, "volume": 1339432.0}, {"date": "2021-04-28", "close": 153.79, "volume": 1167505.0}, {"date": "2021-04-29", "close": 155.7, "volume": 876976.0}, {"date": "2021-04-30", "close": 154.66, "volume": 952301.0}, {"date": "2021-05-03", "close": 156.59, "volume": 1094269.0}, {"date": "2021-05-04", "close": 158.53, "volume": 1389921.0}, {"date": "2021-05-05", "close": 159.29, "volume": 1089982.0}, {"date": "2021-05-06", "close": 160.5, "volume": 1007611.0}, {"date": "2021-05-07", "close": 160.81, "volume": 1057297.0}, {"date": "2021-05-10", "close": 161.67, "volume": 1214508.0}, {"date": "2021-05-11", "close": 156.69, "volume": 1180231.0}, {"date": "2021-05-12", "close": 153.75, "volume": 1343273.0}, {"date": "2021-05-13", "close": 157.76, "volume": 1315516.0}, {"date": "2021-05-14", "close": 160.51, "volume": 1001235.0}, {"date": "2021-05-17", "close": 160.25, "volume": 937952.0}, {"date": "2021-05-18", "close": 157.29, "volume": 1377480.0}, {"date": "2021-05-19", "close": 157.0, "volume": 1332691.0}, {"date": "2021-05-20", "close": 158.81, "volume": 1067051.0}, {"date": "2021-05-21", "close": 159.08, "volume": 906992.0}, {"date": "2021-05-24", "close": 158.73, "volume": 890835.0}, {"date": "2021-05-25", "close": 156.55, "volume": 1238563.0}, {"date": "2021-05-26", "close": 157.14, "volume": 1014012.0}, {"date": "2021-05-27", "close": 159.35, "volume": 2438771.0}, {"date": "2021-05-28", "close": 159.7, "volume": 963346.0}, {"date": "2021-06-01", "close": 160.89, "volume": 901344.0}, {"date": "2021-06-02", "close": 160.2, "volume": 975998.0}, {"date": "2021-06-03", "close": 161.0, "volume": 812470.0}, {"date": "2021-06-04", "close": 160.0, "volume": 959968.0}, {"date": "2021-06-07", "close": 157.76, "volume": 980536.0}, {"date": "2021-06-08", "close": 157.54, "volume": 988276.0}, {"date": "2021-06-09", "close": 154.74, "volume": 1099903.0}, {"date": "2021-06-10", "close": 154.02, "volume": 900476.0}, {"date": "2021-06-11", "close": 154.48, "volume": 933791.0}, {"date": "2021-06-14", "close": 153.25, "volume": 880636.0}, {"date": "2021-06-15", "close": 154.62, "volume": 864729.0}, {"date": "2021-06-16", "close": 152.79, "volume": 1156198.0}, {"date": "2021-06-17", "close": 148.87, "volume": 1108939.0}, {"date": "2021-06-18", "close": 144.76, "volume": 3109210.0}, {"date": "2021-06-21", "close": 148.65, "volume": 931205.0}, {"date": "2021-06-22", "close": 148.3, "volume": 727492.0}, {"date": "2021-06-23", "close": 147.9, "volume": 649648.0}, {"date": "2021-06-24", "close": 149.97, "volume": 1026932.0}, {"date": "2021-06-25", "close": 151.72, "volume": 1239738.0}, {"date": "2021-06-28", "close": 149.45, "volume": 873304.0}, {"date": "2021-06-29", "close": 149.52, "volume": 701450.0}, {"date": "2021-06-30", "close": 149.71, "volume": 996881.0}, {"date": "2021-07-01", "close": 151.83, "volume": 855899.0}, {"date": "2021-07-02", "close": 151.23, "volume": 662018.0}, {"date": "2021-07-06", "close": 150.84, "volume": 1006458.0}, {"date": "2021-07-07", "close": 152.19, "volume": 800964.0}, {"date": "2021-07-08", "close": 148.52, "volume": 1346539.0}, {"date": "2021-07-09", "close": 153.33, "volume": 988173.0}, {"date": "2021-07-12", "close": 154.09, "volume": 1076364.0}, {"date": "2021-07-13", "close": 152.99, "volume": 1066437.0}, {"date": "2021-07-14", "close": 154.53, "volume": 1436619.0}, {"date": "2021-07-15", "close": 155.58, "volume": 1358693.0}, {"date": "2021-07-16", "close": 156.39, "volume": 1387731.0}, {"date": "2021-07-19", "close": 151.26, "volume": 1947981.0}, {"date": "2021-07-20", "close": 151.09, "volume": 2367725.0}, {"date": "2021-07-21", "close": 151.84, "volume": 1307613.0}, {"date": "2021-07-22", "close": 147.76, "volume": 1540558.0}, {"date": "2021-07-23", "close": 147.87, "volume": 1181402.0}, {"date": "2021-07-26", "close": 148.82, "volume": 1320233.0}, {"date": "2021-07-27", "close": 149.38, "volume": 861324.0}, {"date": "2021-07-28", "close": 146.82, "volume": 1427761.0}, {"date": "2021-07-29", "close": 148.88, "volume": 1221708.0}, {"date": "2021-07-30", "close": 148.92, "volume": 984071.0}, {"date": "2021-08-02", "close": 148.95, "volume": 898645.0}, {"date": "2021-08-03", "close": 150.39, "volume": 890015.0}, {"date": "2021-08-04", "close": 149.52, "volume": 863496.0}, {"date": "2021-08-05", "close": 150.58, "volume": 716760.0}, {"date": "2021-08-06", "close": 152.82, "volume": 634145.0}, {"date": "2021-08-09", "close": 153.37, "volume": 680086.0}, {"date": "2021-08-10", "close": 154.22, "volume": 851995.0}, {"date": "2021-08-11", "close": 156.21, "volume": 757739.0}, {"date": "2021-08-12", "close": 156.49, "volume": 722784.0}, {"date": "2021-08-13", "close": 156.31, "volume": 594431.0}, {"date": "2021-08-16", "close": 157.74, "volume": 980352.0}, {"date": "2021-08-17", "close": 158.9, "volume": 875590.0}, {"date": "2021-08-18", "close": 158.72, "volume": 1290661.0}, {"date": "2021-08-19", "close": 159.48, "volume": 1105048.0}, {"date": "2021-08-20", "close": 160.84, "volume": 978525.0}, {"date": "2021-08-23", "close": 159.9, "volume": 622662.0}, {"date": "2021-08-24", "close": 160.64, "volume": 791328.0}, {"date": "2021-08-25", "close": 162.58, "volume": 1034556.0}, {"date": "2021-08-26", "close": 159.97, "volume": 734058.0}, {"date": "2021-08-27", "close": 162.09, "volume": 607971.0}, {"date": "2021-08-30", "close": 159.44, "volume": 460668.0}, {"date": "2021-08-31", "close": 159.71, "volume": 1568677.0}, {"date": "2021-09-01", "close": 159.28, "volume": 1133764.0}, {"date": "2021-09-02", "close": 159.97, "volume": 912675.0}, {"date": "2021-09-03", "close": 159.17, "volume": 698865.0}, {"date": "2021-09-07", "close": 157.8, "volume": 1032153.0}, {"date": "2021-09-08", "close": 158.74, "volume": 1328618.0}, {"date": "2021-09-09", "close": 157.96, "volume": 1161785.0}, {"date": "2021-09-10", "close": 156.36, "volume": 920522.0}, {"date": "2021-09-13", "close": 158.9, "volume": 1225267.0}, {"date": "2021-09-14", "close": 156.35, "volume": 1186731.0}, {"date": "2021-09-15", "close": 157.58, "volume": 1401259.0}, {"date": "2021-09-16", "close": 156.67, "volume": 1238283.0}, {"date": "2021-09-17", "close": 156.29, "volume": 2654937.0}, {"date": "2021-09-20", "close": 152.66, "volume": 1958027.0}, {"date": "2021-09-21", "close": 152.97, "volume": 1212694.0}, {"date": "2021-09-22", "close": 154.38, "volume": 1440770.0}, {"date": "2021-09-23", "close": 156.02, "volume": 821862.0}, {"date": "2021-09-24", "close": 156.46, "volume": 833645.0}, {"date": "2021-09-27", "close": 156.29, "volume": 1106294.0}, {"date": "2021-09-28", "close": 153.49, "volume": 951285.0}, {"date": "2021-09-29", "close": 154.88, "volume": 856806.0}, {"date": "2021-09-30", "close": 152.01, "volume": 1095282.0}, {"date": "2021-10-01", "close": 152.42, "volume": 1145600.0}, {"date": "2021-10-04", "close": 151.38, "volume": 1310058.0}, {"date": "2021-10-05", "close": 153.6, "volume": 1144470.0}, {"date": "2021-10-06", "close": 155.09, "volume": 1200812.0}, {"date": "2021-10-07", "close": 157.24, "volume": 1359626.0}, {"date": "2021-10-08", "close": 157.33, "volume": 989856.0}, {"date": "2021-10-11", "close": 156.23, "volume": 796916.0}, {"date": "2021-10-12", "close": 156.48, "volume": 1401964.0}, {"date": "2021-10-13", "close": 156.39, "volume": 1203692.0}, {"date": "2021-10-14", "close": 156.69, "volume": 1346410.0}, {"date": "2021-10-15", "close": 155.64, "volume": 1040363.0}, {"date": "2021-10-18", "close": 152.88, "volume": 1599266.0}, {"date": "2021-10-19", "close": 155.39, "volume": 2380202.0}, {"date": "2021-10-20", "close": 158.69, "volume": 1548348.0}, {"date": "2021-10-21", "close": 160.19, "volume": 1464616.0}, {"date": "2021-10-22", "close": 162.37, "volume": 1362760.0}, {"date": "2021-10-25", "close": 161.58, "volume": 1041198.0}, {"date": "2021-10-26", "close": 160.43, "volume": 847661.0}, {"date": "2021-10-27", "close": 159.78, "volume": 1217201.0}, {"date": "2021-10-28", "close": 161.57, "volume": 1260015.0}, {"date": "2021-10-29", "close": 160.88, "volume": 1314132.0}, {"date": "2021-11-01", "close": 160.11, "volume": 1077493.0}, {"date": "2021-11-02", "close": 158.82, "volume": 994533.0}, {"date": "2021-11-03", "close": 160.25, "volume": 1728731.0}, {"date": "2021-11-04", "close": 156.5, "volume": 1526204.0}, {"date": "2021-11-05", "close": 159.6, "volume": 1506205.0}, {"date": "2021-11-08", "close": 158.7, "volume": 937369.0}, {"date": "2021-11-09", "close": 157.4, "volume": 1000748.0}, {"date": "2021-11-10", "close": 158.22, "volume": 910043.0}, {"date": "2021-11-11", "close": 157.83, "volume": 856007.0}, {"date": "2021-11-12", "close": 157.42, "volume": 985929.0}, {"date": "2021-11-15", "close": 158.06, "volume": 1169955.0}, {"date": "2021-11-16", "close": 158.99, "volume": 1452228.0}, {"date": "2021-11-17", "close": 156.42, "volume": 1594384.0}, {"date": "2021-11-18", "close": 156.03, "volume": 2103785.0}, {"date": "2021-11-19", "close": 152.53, "volume": 1619790.0}, {"date": "2021-11-22", "close": 156.87, "volume": 2021009.0}, {"date": "2021-11-23", "close": 160.26, "volume": 1441772.0}, {"date": "2021-11-24", "close": 158.97, "volume": 1139745.0}, {"date": "2021-11-26", "close": 153.66, "volume": 1262533.0}, {"date": "2021-11-29", "close": 152.4, "volume": 1468068.0}, {"date": "2021-11-30", "close": 146.95, "volume": 3522778.0}, {"date": "2021-12-01", "close": 145.48, "volume": 1624929.0}, {"date": "2021-12-02", "close": 150.16, "volume": 1413484.0}, {"date": "2021-12-03", "close": 149.16, "volume": 1380493.0}, {"date": "2021-12-06", "close": 151.82, "volume": 1717640.0}, {"date": "2021-12-07", "close": 153.09, "volume": 1175825.0}, {"date": "2021-12-08", "close": 153.68, "volume": 1144780.0}, {"date": "2021-12-09", "close": 153.49, "volume": 1064721.0}, {"date": "2021-12-10", "close": 154.25, "volume": 940201.0}, {"date": "2021-12-13", "close": 153.18, "volume": 1106112.0}, {"date": "2021-12-14", "close": 156.73, "volume": 2033200.0}, {"date": "2021-12-15", "close": 158.37, "volume": 1648919.0}, {"date": "2021-12-16", "close": 162.02, "volume": 2574781.0}, {"date": "2021-12-17", "close": 158.19, "volume": 3435122.0}, {"date": "2021-12-20", "close": 153.53, "volume": 1811873.0}, {"date": "2021-12-21", "close": 155.52, "volume": 1029794.0}, {"date": "2021-12-22", "close": 154.69, "volume": 951678.0}, {"date": "2021-12-23", "close": 154.65, "volume": 1714985.0}, {"date": "2021-12-27", "close": 156.04, "volume": 655147.0}, {"date": "2021-12-28", "close": 157.12, "volume": 914519.0}, {"date": "2021-12-29", "close": 157.5, "volume": 683415.0}, {"date": "2021-12-30", "close": 156.81, "volume": 420404.0}, {"date": "2021-12-31", "close": 156.43, "volume": 682402.0}, {"date": "2022-01-03", "close": 155.75, "volume": 1103442.0}, {"date": "2022-01-04", "close": 159.0, "volume": 1684639.0}, {"date": "2022-01-05", "close": 159.77, "volume": 1838469.0}, {"date": "2022-01-06", "close": 162.33, "volume": 1390210.0}, {"date": "2022-01-07", "close": 166.24, "volume": 1699659.0}, {"date": "2022-01-10", "close": 164.06, "volume": 1142228.0}, {"date": "2022-01-11", "close": 163.16, "volume": 1194256.0}, {"date": "2022-01-12", "close": 162.97, "volume": 1060573.0}, {"date": "2022-01-13", "close": 163.05, "volume": 864962.0}, {"date": "2022-01-14", "close": 163.21, "volume": 1263219.0}, {"date": "2022-01-18", "close": 163.57, "volume": 1806713.0}, {"date": "2022-01-19", "close": 160.07, "volume": 1466979.0}, {"date": "2022-01-20", "close": 165.18, "volume": 2831866.0}, {"date": "2022-01-21", "close": 162.61, "volume": 2190024.0}, {"date": "2022-01-24", "close": 168.83, "volume": 3233798.0}, {"date": "2022-01-25", "close": 168.6, "volume": 2210394.0}, {"date": "2022-01-26", "close": 167.86, "volume": 2194110.0}, {"date": "2022-01-27", "close": 165.66, "volume": 2161876.0}, {"date": "2022-01-28", "close": 166.82, "volume": 1233479.0}, {"date": "2022-01-31", "close": 166.18, "volume": 1404118.0}, {"date": "2022-02-01", "close": 167.99, "volume": 1290270.0}, {"date": "2022-02-02", "close": 172.72, "volume": 1827619.0}, {"date": "2022-02-03", "close": 172.07, "volume": 1280314.0}, {"date": "2022-02-04", "close": 171.9, "volume": 1615880.0}, {"date": "2022-02-07", "close": 171.33, "volume": 1635025.0}, {"date": "2022-02-08", "close": 172.5, "volume": 2331541.0}, {"date": "2022-02-09", "close": 172.73, "volume": 1512475.0}, {"date": "2022-02-10", "close": 172.43, "volume": 1587074.0}, {"date": "2022-02-11", "close": 171.76, "volume": 1460284.0}, {"date": "2022-02-14", "close": 170.77, "volume": 1673375.0}, {"date": "2022-02-15", "close": 171.6, "volume": 1174794.0}, {"date": "2022-02-16", "close": 172.27, "volume": 1224584.0}, {"date": "2022-02-17", "close": 170.59, "volume": 1126443.0}, {"date": "2022-02-18", "close": 170.63, "volume": 1166355.0}, {"date": "2022-02-22", "close": 171.08, "volume": 1835928.0}, {"date": "2022-02-23", "close": 170.14, "volume": 1374103.0}, {"date": "2022-02-24", "close": 166.5, "volume": 2460895.0}, {"date": "2022-02-25", "close": 173.44, "volume": 1508100.0}, {"date": "2022-02-28", "close": 171.83, "volume": 1866586.0}, {"date": "2022-03-01", "close": 167.82, "volume": 1677818.0}, {"date": "2022-03-02", "close": 173.68, "volume": 1441749.0}, {"date": "2022-03-03", "close": 173.6, "volume": 1170981.0}, {"date": "2022-03-04", "close": 173.4, "volume": 1156801.0}, {"date": "2022-03-07", "close": 169.79, "volume": 1394882.0}, {"date": "2022-03-08", "close": 168.45, "volume": 1510317.0}, {"date": "2022-03-09", "close": 171.37, "volume": 1358921.0}, {"date": "2022-03-10", "close": 171.89, "volume": 1445853.0}, {"date": "2022-03-11", "close": 173.73, "volume": 1391651.0}, {"date": "2022-03-14", "close": 177.18, "volume": 1945565.0}, {"date": "2022-03-15", "close": 180.19, "volume": 1730555.0}, {"date": "2022-03-16", "close": 179.29, "volume": 1923250.0}, {"date": "2022-03-17", "close": 181.03, "volume": 1641899.0}, {"date": "2022-03-18", "close": 180.31, "volume": 3953804.0}, {"date": "2022-03-21", "close": 182.54, "volume": 1383929.0}, {"date": "2022-03-22", "close": 182.7, "volume": 1423022.0}, {"date": "2022-03-23", "close": 181.62, "volume": 937494.0}, {"date": "2022-03-24", "close": 184.22, "volume": 959283.0}, {"date": "2022-03-25", "close": 187.75, "volume": 855572.0}, {"date": "2022-03-28", "close": 186.76, "volume": 593645.0}, {"date": "2022-03-29", "close": 183.81, "volume": 1369874.0}, {"date": "2022-03-30", "close": 185.55, "volume": 959088.0}, {"date": "2022-03-31", "close": 182.73, "volume": 1178097.0}, {"date": "2022-04-01", "close": 185.25, "volume": 1079843.0}, {"date": "2022-04-04", "close": 181.82, "volume": 1026170.0}, {"date": "2022-04-05", "close": 181.39, "volume": 835425.0}, {"date": "2022-04-06", "close": 182.58, "volume": 1021514.0}, {"date": "2022-04-07", "close": 182.09, "volume": 874756.0}, {"date": "2022-04-08", "close": 184.86, "volume": 1120587.0}, {"date": "2022-04-11", "close": 185.64, "volume": 1219475.0}, {"date": "2022-04-12", "close": 184.94, "volume": 1116674.0}, {"date": "2022-04-13", "close": 183.71, "volume": 847338.0}, {"date": "2022-04-14", "close": 184.24, "volume": 992122.0}, {"date": "2022-04-18", "close": 185.22, "volume": 1351629.0}, {"date": "2022-04-19", "close": 176.16, "volume": 2750303.0}, {"date": "2022-04-20", "close": 177.71, "volume": 2340253.0}, {"date": "2022-04-21", "close": 176.26, "volume": 1846797.0}, {"date": "2022-04-22", "close": 173.11, "volume": 1541449.0}, {"date": "2022-04-25", "close": 174.44, "volume": 1502559.0}, {"date": "2022-04-26", "close": 172.66, "volume": 1807138.0}, {"date": "2022-04-27", "close": 173.55, "volume": 1827528.0}, {"date": "2022-04-28", "close": 174.5, "volume": 1021841.0}, {"date": "2022-04-29", "close": 171.06, "volume": 1329693.0}, {"date": "2022-05-02", "close": 170.09, "volume": 1496615.0}, {"date": "2022-05-03", "close": 171.76, "volume": 1077553.0}, {"date": "2022-05-04", "close": 175.45, "volume": 1474134.0}, {"date": "2022-05-05", "close": 172.01, "volume": 1486395.0}, {"date": "2022-05-06", "close": 171.64, "volume": 1216662.0}, {"date": "2022-05-09", "close": 171.92, "volume": 2043459.0}, {"date": "2022-05-10", "close": 172.99, "volume": 1468332.0}, {"date": "2022-05-11", "close": 172.38, "volume": 1169973.0}, {"date": "2022-05-12", "close": 173.37, "volume": 1315268.0}, {"date": "2022-05-13", "close": 172.78, "volume": 1189660.0}, {"date": "2022-05-16", "close": 174.5, "volume": 1259036.0}, {"date": "2022-05-17", "close": 177.39, "volume": 1300907.0}, {"date": "2022-05-18", "close": 174.32, "volume": 1094283.0}, {"date": "2022-05-19", "close": 169.3, "volume": 1110871.0}, {"date": "2022-05-20", "close": 168.24, "volume": 1959723.0}, {"date": "2022-05-23", "close": 172.1, "volume": 1453761.0}, {"date": "2022-05-24", "close": 173.91, "volume": 1008145.0}, {"date": "2022-05-25", "close": 173.59, "volume": 1192305.0}, {"date": "2022-05-26", "close": 174.87, "volume": 943140.0}, {"date": "2022-05-27", "close": 177.83, "volume": 943529.0}, {"date": "2022-05-31", "close": 179.04, "volume": 1948403.0}, {"date": "2022-06-01", "close": 176.29, "volume": 1084576.0}, {"date": "2022-06-02", "close": 178.06, "volume": 868890.0}, {"date": "2022-06-03", "close": 174.19, "volume": 1141152.0}, {"date": "2022-06-06", "close": 176.98, "volume": 753333.0}, {"date": "2022-06-07", "close": 178.64, "volume": 944519.0}, {"date": "2022-06-08", "close": 175.97, "volume": 669692.0}, {"date": "2022-06-09", "close": 171.53, "volume": 809729.0}, {"date": "2022-06-10", "close": 169.3, "volume": 1181965.0}, {"date": "2022-06-13", "close": 167.71, "volume": 1784768.0}, {"date": "2022-06-14", "close": 166.31, "volume": 1318775.0}, {"date": "2022-06-15", "close": 165.54, "volume": 1374646.0}, {"date": "2022-06-16", "close": 161.38, "volume": 1451106.0}, {"date": "2022-06-17", "close": 161.88, "volume": 2366792.0}, {"date": "2022-06-21", "close": 162.63, "volume": 1136878.0}, {"date": "2022-06-22", "close": 163.15, "volume": 997332.0}, {"date": "2022-06-23", "close": 159.77, "volume": 1278651.0}, {"date": "2022-06-24", "close": 166.72, "volume": 1296795.0}, {"date": "2022-06-27", "close": 167.49, "volume": 762132.0}, {"date": "2022-06-28", "close": 167.47, "volume": 1061739.0}, {"date": "2022-06-29", "close": 165.8, "volume": 719783.0}, {"date": "2022-06-30", "close": 169.13, "volume": 1336100.0}, {"date": "2022-07-01", "close": 171.18, "volume": 1033561.0}, {"date": "2022-07-05", "close": 167.2, "volume": 1028050.0}, {"date": "2022-07-06", "close": 169.9, "volume": 1366778.0}, {"date": "2022-07-07", "close": 169.63, "volume": 1155052.0}, {"date": "2022-07-08", "close": 169.0, "volume": 689869.0}, {"date": "2022-07-11", "close": 168.52, "volume": 883144.0}, {"date": "2022-07-12", "close": 165.28, "volume": 1032133.0}, {"date": "2022-07-13", "close": 163.32, "volume": 1022300.0}, {"date": "2022-07-14", "close": 155.68, "volume": 1654529.0}, {"date": "2022-07-15", "close": 156.18, "volume": 1561978.0}, {"date": "2022-07-18", "close": 154.99, "volume": 1098027.0}, {"date": "2022-07-19", "close": 158.35, "volume": 1288252.0}, {"date": "2022-07-20", "close": 158.2, "volume": 1271755.0}, {"date": "2022-07-21", "close": 156.83, "volume": 2080777.0}, {"date": "2022-07-22", "close": 156.42, "volume": 880992.0}, {"date": "2022-07-25", "close": 159.98, "volume": 1176360.0}, {"date": "2022-07-26", "close": 160.86, "volume": 1107482.0}, {"date": "2022-07-27", "close": 158.96, "volume": 1456404.0}, {"date": "2022-07-28", "close": 155.74, "volume": 1458797.0}, {"date": "2022-07-29", "close": 158.7, "volume": 1361114.0}, {"date": "2022-08-01", "close": 156.27, "volume": 1263324.0}, {"date": "2022-08-02", "close": 156.71, "volume": 1656940.0}, {"date": "2022-08-03", "close": 158.12, "volume": 1142599.0}, {"date": "2022-08-04", "close": 157.7, "volume": 968180.0}, {"date": "2022-08-05", "close": 158.96, "volume": 882311.0}, {"date": "2022-08-08", "close": 159.98, "volume": 915586.0}, {"date": "2022-08-09", "close": 162.92, "volume": 1022291.0}, {"date": "2022-08-10", "close": 165.01, "volume": 1128768.0}, {"date": "2022-08-11", "close": 168.81, "volume": 1301917.0}, {"date": "2022-08-12", "close": 171.56, "volume": 867370.0}, {"date": "2022-08-15", "close": 172.16, "volume": 793279.0}, {"date": "2022-08-16", "close": 173.52, "volume": 1101509.0}, {"date": "2022-08-17", "close": 173.96, "volume": 1564654.0}, {"date": "2022-08-18", "close": 174.11, "volume": 890482.0}, {"date": "2022-08-19", "close": 172.64, "volume": 1022219.0}, {"date": "2022-08-22", "close": 169.14, "volume": 949587.0}, {"date": "2022-08-23", "close": 168.29, "volume": 847027.0}, {"date": "2022-08-24", "close": 168.49, "volume": 723164.0}, {"date": "2022-08-25", "close": 168.98, "volume": 1231296.0}, {"date": "2022-08-26", "close": 166.84, "volume": 1161471.0}, {"date": "2022-08-29", "close": 165.36, "volume": 819591.0}, {"date": "2022-08-30", "close": 163.46, "volume": 953878.0}, {"date": "2022-08-31", "close": 161.64, "volume": 1514397.0}, {"date": "2022-09-01", "close": 163.3, "volume": 1041390.0}, {"date": "2022-09-02", "close": 162.7, "volume": 1244368.0}, {"date": "2022-09-06", "close": 161.88, "volume": 963462.0}, {"date": "2022-09-07", "close": 164.02, "volume": 1569942.0}, {"date": "2022-09-08", "close": 164.51, "volume": 1404162.0}, {"date": "2022-09-09", "close": 164.15, "volume": 1572744.0}, {"date": "2022-09-12", "close": 165.33, "volume": 1444468.0}, {"date": "2022-09-13", "close": 162.22, "volume": 1247230.0}, {"date": "2022-09-14", "close": 163.24, "volume": 1509008.0}, {"date": "2022-09-15", "close": 164.16, "volume": 1275805.0}, {"date": "2022-09-16", "close": 162.33, "volume": 2493377.0}, {"date": "2022-09-19", "close": 164.29, "volume": 1040087.0}, {"date": "2022-09-20", "close": 160.95, "volume": 1367246.0}, {"date": "2022-09-21", "close": 157.06, "volume": 1047170.0}, {"date": "2022-09-22", "close": 157.0, "volume": 1132515.0}, {"date": "2022-09-23", "close": 155.48, "volume": 952823.0}, {"date": "2022-09-26", "close": 150.6, "volume": 1435260.0}, {"date": "2022-09-27", "close": 151.24, "volume": 1407947.0}, {"date": "2022-09-28", "close": 152.92, "volume": 1672804.0}, {"date": "2022-09-29", "close": 154.68, "volume": 1456536.0}, {"date": "2022-09-30", "close": 153.2, "volume": 1400202.0}, {"date": "2022-10-03", "close": 157.07, "volume": 1086547.0}, {"date": "2022-10-04", "close": 161.47, "volume": 1063815.0}, {"date": "2022-10-05", "close": 160.54, "volume": 807259.0}, {"date": "2022-10-06", "close": 159.19, "volume": 949218.0}, {"date": "2022-10-07", "close": 156.88, "volume": 1058854.0}, {"date": "2022-10-10", "close": 157.48, "volume": 785410.0}, {"date": "2022-10-11", "close": 159.46, "volume": 1333292.0}, {"date": "2022-10-12", "close": 159.16, "volume": 1221973.0}, {"date": "2022-10-13", "close": 165.51, "volume": 1950718.0}, {"date": "2022-10-14", "close": 163.3, "volume": 1218805.0}, {"date": "2022-10-17", "close": 164.8, "volume": 1460692.0}, {"date": "2022-10-18", "close": 166.77, "volume": 1670071.0}, {"date": "2022-10-19", "close": 174.17, "volume": 2176566.0}, {"date": "2022-10-20", "close": 170.87, "volume": 1702212.0}, {"date": "2022-10-21", "close": 176.23, "volume": 1471728.0}, {"date": "2022-10-24", "close": 179.79, "volume": 1649773.0}, {"date": "2022-10-25", "close": 176.09, "volume": 2059777.0}, {"date": "2022-10-26", "close": 176.4, "volume": 1926188.0}, {"date": "2022-10-27", "close": 177.6, "volume": 1143501.0}, {"date": "2022-10-28", "close": 181.96, "volume": 1750695.0}, {"date": "2022-10-31", "close": 184.46, "volume": 1544791.0}, {"date": "2022-11-01", "close": 182.78, "volume": 2154468.0}, {"date": "2022-11-02", "close": 182.31, "volume": 1837950.0}, {"date": "2022-11-03", "close": 181.82, "volume": 1186333.0}, {"date": "2022-11-04", "close": 183.06, "volume": 1019232.0}, {"date": "2022-11-07", "close": 184.13, "volume": 1272961.0}, {"date": "2022-11-08", "close": 184.9, "volume": 1184448.0}, {"date": "2022-11-09", "close": 182.15, "volume": 999231.0}, {"date": "2022-11-10", "close": 183.3, "volume": 1617984.0}, {"date": "2022-11-11", "close": 181.73, "volume": 1403314.0}, {"date": "2022-11-14", "close": 182.7, "volume": 1427342.0}, {"date": "2022-11-15", "close": 179.5, "volume": 1445910.0}, {"date": "2022-11-16", "close": 181.14, "volume": 1073840.0}, {"date": "2022-11-17", "close": 182.93, "volume": 1315198.0}, {"date": "2022-11-18", "close": 184.56, "volume": 1470485.0}, {"date": "2022-11-21", "close": 185.55, "volume": 1208190.0}, {"date": "2022-11-22", "close": 187.13, "volume": 1137854.0}, {"date": "2022-11-23", "close": 188.01, "volume": 1120286.0}, {"date": "2022-11-25", "close": 188.91, "volume": 514675.0}, {"date": "2022-11-28", "close": 186.32, "volume": 1467595.0}, {"date": "2022-11-29", "close": 187.21, "volume": 1095418.0}, {"date": "2022-11-30", "close": 189.81, "volume": 4132436.0}, {"date": "2022-12-01", "close": 189.14, "volume": 1078024.0}, {"date": "2022-12-02", "close": 189.54, "volume": 1294888.0}, {"date": "2022-12-05", "close": 187.21, "volume": 1104538.0}, {"date": "2022-12-06", "close": 188.5, "volume": 1199128.0}, {"date": "2022-12-07", "close": 188.05, "volume": 1217906.0}, {"date": "2022-12-08", "close": 187.72, "volume": 848722.0}, {"date": "2022-12-09", "close": 185.65, "volume": 843831.0}, {"date": "2022-12-12", "close": 187.11, "volume": 1249558.0}, {"date": "2022-12-13", "close": 187.05, "volume": 1455172.0}, {"date": "2022-12-14", "close": 186.64, "volume": 963554.0}, {"date": "2022-12-15", "close": 183.57, "volume": 1241804.0}, {"date": "2022-12-16", "close": 182.8, "volume": 3364354.0}, {"date": "2022-12-19", "close": 183.51, "volume": 927685.0}, {"date": "2022-12-20", "close": 185.79, "volume": 1049684.0}, {"date": "2022-12-21", "close": 189.42, "volume": 1242250.0}, {"date": "2022-12-22", "close": 187.2, "volume": 967217.0}, {"date": "2022-12-23", "close": 189.48, "volume": 660799.0}, {"date": "2022-12-27", "close": 190.48, "volume": 518748.0}, {"date": "2022-12-28", "close": 188.13, "volume": 733415.0}, {"date": "2022-12-29", "close": 189.44, "volume": 676542.0}, {"date": "2022-12-30", "close": 187.49, "volume": 608165.0}, {"date": "2023-01-03", "close": 187.12, "volume": 983435.0}, {"date": "2023-01-04", "close": 187.23, "volume": 1015317.0}, {"date": "2023-01-05", "close": 187.55, "volume": 973551.0}, {"date": "2023-01-06", "close": 193.87, "volume": 1282285.0}, {"date": "2023-01-09", "close": 189.12, "volume": 1111556.0}, {"date": "2023-01-10", "close": 191.22, "volume": 959151.0}, {"date": "2023-01-11", "close": 191.63, "volume": 956403.0}, {"date": "2023-01-12", "close": 191.99, "volume": 761050.0}, {"date": "2023-01-13", "close": 193.92, "volume": 1005266.0}, {"date": "2023-01-17", "close": 185.0, "volume": 3883754.0}, {"date": "2023-01-18", "close": 183.63, "volume": 1750342.0}, {"date": "2023-01-19", "close": 184.04, "volume": 1461587.0}, {"date": "2023-01-20", "close": 185.33, "volume": 1625540.0}, {"date": "2023-01-23", "close": 186.36, "volume": 1569113.0}, {"date": "2023-01-24", "close": 193.25, "volume": 2637585.0}, {"date": "2023-01-25", "close": 190.74, "volume": 2175218.0}, {"date": "2023-01-26", "close": 192.11, "volume": 1652051.0}, {"date": "2023-01-27", "close": 188.76, "volume": 1357396.0}, {"date": "2023-01-30", "close": 187.91, "volume": 1659375.0}, {"date": "2023-01-31", "close": 191.12, "volume": 1020726.0}, {"date": "2023-02-01", "close": 185.23, "volume": 2406062.0}, {"date": "2023-02-02", "close": 181.75, "volume": 2380966.0}, {"date": "2023-02-03", "close": 182.76, "volume": 1341920.0}, {"date": "2023-02-06", "close": 185.99, "volume": 1452701.0}, {"date": "2023-02-07", "close": 189.01, "volume": 1351758.0}, {"date": "2023-02-08", "close": 187.39, "volume": 1258589.0}, {"date": "2023-02-09", "close": 185.36, "volume": 1472329.0}, {"date": "2023-02-10", "close": 186.75, "volume": 1066427.0}, {"date": "2023-02-13", "close": 187.6, "volume": 1061305.0}, {"date": "2023-02-14", "close": 184.13, "volume": 999707.0}, {"date": "2023-02-15", "close": 185.22, "volume": 715958.0}, {"date": "2023-02-16", "close": 183.06, "volume": 883777.0}, {"date": "2023-02-17", "close": 185.75, "volume": 1155370.0}, {"date": "2023-02-21", "close": 185.25, "volume": 1402611.0}, {"date": "2023-02-22", "close": 186.12, "volume": 1401566.0}, {"date": "2023-02-23", "close": 185.47, "volume": 1024096.0}, {"date": "2023-02-24", "close": 185.33, "volume": 1290850.0}, {"date": "2023-02-27", "close": 185.33, "volume": 1195236.0}, {"date": "2023-02-28", "close": 185.12, "volume": 1606044.0}, {"date": "2023-03-01", "close": 184.05, "volume": 1111551.0}, {"date": "2023-03-02", "close": 183.19, "volume": 927753.0}, {"date": "2023-03-03", "close": 183.59, "volume": 1230767.0}, {"date": "2023-03-06", "close": 183.35, "volume": 1053647.0}, {"date": "2023-03-07", "close": 180.37, "volume": 980929.0}, {"date": "2023-03-08", "close": 177.77, "volume": 971760.0}, {"date": "2023-03-09", "close": 173.92, "volume": 1405489.0}, {"date": "2023-03-10", "close": 175.68, "volume": 2428867.0}, {"date": "2023-03-13", "close": 172.22, "volume": 2612737.0}, {"date": "2023-03-14", "close": 171.76, "volume": 2320414.0}, {"date": "2023-03-15", "close": 166.49, "volume": 2459001.0}, {"date": "2023-03-16", "close": 172.21, "volume": 2264221.0}, {"date": "2023-03-17", "close": 165.03, "volume": 4491922.0}, {"date": "2023-03-20", "close": 168.71, "volume": 2037605.0}, {"date": "2023-03-21", "close": 171.75, "volume": 1983304.0}, {"date": "2023-03-22", "close": 166.63, "volume": 1285001.0}, {"date": "2023-03-23", "close": 163.86, "volume": 1596174.0}, {"date": "2023-03-24", "close": 164.91, "volume": 1200277.0}, {"date": "2023-03-27", "close": 166.35, "volume": 1466615.0}, {"date": "2023-03-28", "close": 165.88, "volume": 1221308.0}, {"date": "2023-03-29", "close": 169.86, "volume": 1582521.0}, {"date": "2023-03-30", "close": 170.82, "volume": 1767456.0}, {"date": "2023-03-31", "close": 171.41, "volume": 1865724.0}, {"date": "2023-04-03", "close": 172.29, "volume": 1280768.0}, {"date": "2023-04-04", "close": 168.63, "volume": 1369878.0}, {"date": "2023-04-05", "close": 170.31, "volume": 1228207.0}, {"date": "2023-04-06", "close": 171.27, "volume": 787160.0}, {"date": "2023-04-10", "close": 172.65, "volume": 827076.0}, {"date": "2023-04-11", "close": 173.55, "volume": 1074162.0}, {"date": "2023-04-12", "close": 173.84, "volume": 1005909.0}, {"date": "2023-04-13", "close": 173.2, "volume": 1332283.0}, {"date": "2023-04-14", "close": 168.37, "volume": 1506847.0}, {"date": "2023-04-17", "close": 171.28, "volume": 1651549.0}, {"date": "2023-04-18", "close": 172.0, "volume": 2298945.0}, {"date": "2023-04-19", "close": 182.57, "volume": 3065090.0}, {"date": "2023-04-20", "close": 179.26, "volume": 1486750.0}, {"date": "2023-04-21", "close": 179.5, "volume": 1771213.0}, {"date": "2023-04-24", "close": 179.13, "volume": 1015659.0}, {"date": "2023-04-25", "close": 177.32, "volume": 1208700.0}, {"date": "2023-04-26", "close": 176.61, "volume": 1168215.0}, {"date": "2023-04-27", "close": 180.25, "volume": 1573670.0}, {"date": "2023-04-28", "close": 181.14, "volume": 1052739.0}, {"date": "2023-05-01", "close": 181.76, "volume": 761730.0}, {"date": "2023-05-02", "close": 180.53, "volume": 1236569.0}, {"date": "2023-05-03", "close": 179.15, "volume": 1001742.0}, {"date": "2023-05-04", "close": 179.14, "volume": 1497006.0}, {"date": "2023-05-05", "close": 182.3, "volume": 1016065.0}, {"date": "2023-05-08", "close": 182.57, "volume": 945839.0}, {"date": "2023-05-09", "close": 183.75, "volume": 1076604.0}, {"date": "2023-05-10", "close": 183.16, "volume": 830477.0}, {"date": "2023-05-11", "close": 182.81, "volume": 727759.0}, {"date": "2023-05-12", "close": 182.09, "volume": 652448.0}, {"date": "2023-05-15", "close": 182.81, "volume": 672109.0}, {"date": "2023-05-16", "close": 181.51, "volume": 621150.0}, {"date": "2023-05-17", "close": 181.68, "volume": 992354.0}, {"date": "2023-05-18", "close": 183.34, "volume": 1129530.0}, {"date": "2023-05-19", "close": 183.72, "volume": 1255821.0}, {"date": "2023-05-22", "close": 181.1, "volume": 945360.0}, {"date": "2023-05-23", "close": 179.31, "volume": 1288922.0}, {"date": "2023-05-24", "close": 175.99, "volume": 1403509.0}, {"date": "2023-05-25", "close": 173.67, "volume": 1112181.0}, {"date": "2023-05-26", "close": 172.29, "volume": 1172413.0}, {"date": "2023-05-30", "close": 173.29, "volume": 1229656.0}, {"date": "2023-05-31", "close": 169.24, "volume": 2497926.0}, {"date": "2023-06-01", "close": 171.3, "volume": 1115663.0}, {"date": "2023-06-02", "close": 175.13, "volume": 1680090.0}, {"date": "2023-06-05", "close": 174.37, "volume": 1079726.0}, {"date": "2023-06-06", "close": 174.95, "volume": 727988.0}, {"date": "2023-06-07", "close": 175.78, "volume": 1192726.0}, {"date": "2023-06-08", "close": 174.91, "volume": 897324.0}, {"date": "2023-06-09", "close": 175.6, "volume": 998341.0}, {"date": "2023-06-12", "close": 174.77, "volume": 744822.0}, {"date": "2023-06-13", "close": 176.12, "volume": 1004311.0}, {"date": "2023-06-14", "close": 173.55, "volume": 1414686.0}, {"date": "2023-06-15", "close": 175.97, "volume": 1385717.0}, {"date": "2023-06-16", "close": 176.75, "volume": 2319044.0}, {"date": "2023-06-20", "close": 175.56, "volume": 970528.0}, {"date": "2023-06-21", "close": 175.29, "volume": 1183640.0}, {"date": "2023-06-22", "close": 175.01, "volume": 703413.0}, {"date": "2023-06-23", "close": 173.72, "volume": 1657502.0}, {"date": "2023-06-26", "close": 172.39, "volume": 956771.0}, {"date": "2023-06-27", "close": 172.59, "volume": 1057496.0}, {"date": "2023-06-28", "close": 168.37, "volume": 1710836.0}, {"date": "2023-06-29", "close": 170.99, "volume": 1305229.0}, {"date": "2023-06-30", "close": 173.66, "volume": 1250301.0}, {"date": "2023-07-03", "close": 173.09, "volume": 536040.0}, {"date": "2023-07-05", "close": 172.59, "volume": 1258543.0}, {"date": "2023-07-06", "close": 170.91, "volume": 1536539.0}, {"date": "2023-07-07", "close": 171.65, "volume": 1258064.0}, {"date": "2023-07-10", "close": 169.07, "volume": 1230146.0}, {"date": "2023-07-11", "close": 172.36, "volume": 1327831.0}, {"date": "2023-07-12", "close": 171.12, "volume": 2412515.0}, {"date": "2023-07-13", "close": 168.22, "volume": 1440162.0}, {"date": "2023-07-14", "close": 165.95, "volume": 1517177.0}, {"date": "2023-07-17", "close": 168.59, "volume": 1497332.0}, {"date": "2023-07-18", "close": 171.02, "volume": 1381581.0}, {"date": "2023-07-19", "close": 170.56, "volume": 1600097.0}, {"date": "2023-07-20", "close": 173.63, "volume": 2398542.0}, {"date": "2023-07-21", "close": 172.82, "volume": 1129253.0}, {"date": "2023-07-24", "close": 174.84, "volume": 1254062.0}, {"date": "2023-07-25", "close": 172.12, "volume": 1211764.0}, {"date": "2023-07-26", "close": 174.16, "volume": 1782338.0}, {"date": "2023-07-27", "close": 174.87, "volume": 1546416.0}, {"date": "2023-07-28", "close": 173.26, "volume": 1352879.0}, {"date": "2023-07-31", "close": 172.61, "volume": 1092192.0}, {"date": "2023-08-01", "close": 172.31, "volume": 1092099.0}, {"date": "2023-08-02", "close": 171.1, "volume": 1376448.0}, {"date": "2023-08-03", "close": 169.4, "volume": 1663945.0}, {"date": "2023-08-04", "close": 168.65, "volume": 1740803.0}, {"date": "2023-08-07", "close": 170.12, "volume": 1112731.0}, {"date": "2023-08-08", "close": 167.88, "volume": 1130327.0}, {"date": "2023-08-09", "close": 167.29, "volume": 1281620.0}, {"date": "2023-08-10", "close": 166.94, "volume": 1636766.0}, {"date": "2023-08-11", "close": 166.86, "volume": 890114.0}, {"date": "2023-08-14", "close": 166.27, "volume": 874376.0}, {"date": "2023-08-15", "close": 163.48, "volume": 895186.0}, {"date": "2023-08-16", "close": 165.37, "volume": 1010005.0}, {"date": "2023-08-17", "close": 163.41, "volume": 1034324.0}, {"date": "2023-08-18", "close": 162.47, "volume": 938375.0}, {"date": "2023-08-21", "close": 161.6, "volume": 1372323.0}, {"date": "2023-08-22", "close": 159.94, "volume": 1072645.0}, {"date": "2023-08-23", "close": 160.93, "volume": 945012.0}, {"date": "2023-08-24", "close": 161.84, "volume": 803175.0}, {"date": "2023-08-25", "close": 161.64, "volume": 810394.0}, {"date": "2023-08-28", "close": 160.83, "volume": 680359.0}, {"date": "2023-08-29", "close": 161.28, "volume": 697219.0}, {"date": "2023-08-30", "close": 161.32, "volume": 825100.0}, {"date": "2023-08-31", "close": 161.23, "volume": 1436893.0}, {"date": "2023-09-01", "close": 162.3, "volume": 724892.0}, {"date": "2023-09-05", "close": 160.39, "volume": 863297.0}, {"date": "2023-09-06", "close": 160.61, "volume": 1098879.0}, {"date": "2023-09-07", "close": 160.67, "volume": 945540.0}, {"date": "2023-09-08", "close": 159.89, "volume": 881271.0}, {"date": "2023-09-11", "close": 161.13, "volume": 812156.0}, {"date": "2023-09-12", "close": 162.77, "volume": 809095.0}, {"date": "2023-09-13", "close": 163.13, "volume": 1509441.0}, {"date": "2023-09-14", "close": 165.96, "volume": 1228870.0}, {"date": "2023-09-15", "close": 164.8, "volume": 2274058.0}, {"date": "2023-09-18", "close": 166.85, "volume": 1244789.0}, {"date": "2023-09-19", "close": 167.19, "volume": 1220308.0}, {"date": "2023-09-20", "close": 168.94, "volume": 1350390.0}, {"date": "2023-09-21", "close": 168.61, "volume": 1392639.0}, {"date": "2023-09-22", "close": 167.84, "volume": 933987.0}, {"date": "2023-09-25", "close": 167.84, "volume": 610647.0}, {"date": "2023-09-26", "close": 167.96, "volume": 1010067.0}, {"date": "2023-09-27", "close": 167.92, "volume": 1865830.0}, {"date": "2023-09-28", "close": 167.62, "volume": 1098925.0}, {"date": "2023-09-29", "close": 163.31, "volume": 1447223.0}, {"date": "2023-10-02", "close": 162.27, "volume": 1120928.0}, {"date": "2023-10-03", "close": 160.92, "volume": 1240747.0}, {"date": "2023-10-04", "close": 162.5, "volume": 1357188.0}, {"date": "2023-10-05", "close": 163.88, "volume": 1316713.0}, {"date": "2023-10-06", "close": 162.95, "volume": 1354413.0}, {"date": "2023-10-09", "close": 163.26, "volume": 816944.0}, {"date": "2023-10-10", "close": 162.23, "volume": 1175870.0}, {"date": "2023-10-11", "close": 162.41, "volume": 905708.0}, {"date": "2023-10-12", "close": 160.73, "volume": 883685.0}, {"date": "2023-10-13", "close": 164.21, "volume": 1548883.0}, {"date": "2023-10-16", "close": 167.65, "volume": 1595927.0}, {"date": "2023-10-17", "close": 169.36, "volume": 1670539.0}, {"date": "2023-10-18", "close": 168.11, "volume": 2321526.0}, {"date": "2023-10-19", "close": 163.94, "volume": 1778925.0}, {"date": "2023-10-20", "close": 161.59, "volume": 1539788.0}, {"date": "2023-10-23", "close": 159.19, "volume": 1503556.0}, {"date": "2023-10-24", "close": 157.92, "volume": 2201773.0}, {"date": "2023-10-25", "close": 164.73, "volume": 2084022.0}, {"date": "2023-10-26", "close": 164.46, "volume": 1972397.0}, {"date": "2023-10-27", "close": 160.68, "volume": 1427722.0}, {"date": "2023-10-30", "close": 165.51, "volume": 2187718.0}, {"date": "2023-10-31", "close": 167.44, "volume": 1923290.0}, {"date": "2023-11-01", "close": 169.28, "volume": 1274276.0}, {"date": "2023-11-02", "close": 168.95, "volume": 1284277.0}, {"date": "2023-11-03", "close": 168.41, "volume": 1682392.0}, {"date": "2023-11-06", "close": 169.55, "volume": 1327739.0}, {"date": "2023-11-07", "close": 169.99, "volume": 1022260.0}, {"date": "2023-11-08", "close": 168.56, "volume": 1165390.0}, {"date": "2023-11-09", "close": 168.59, "volume": 933453.0}, {"date": "2023-11-10", "close": 169.96, "volume": 911626.0}, {"date": "2023-11-13", "close": 171.0, "volume": 1056179.0}, {"date": "2023-11-14", "close": 168.7, "volume": 1737144.0}, {"date": "2023-11-15", "close": 169.54, "volume": 1473034.0}, {"date": "2023-11-16", "close": 171.69, "volume": 1281406.0}, {"date": "2023-11-17", "close": 171.82, "volume": 862290.0}, {"date": "2023-11-20", "close": 172.1, "volume": 702905.0}, {"date": "2023-11-21", "close": 175.06, "volume": 1059131.0}, {"date": "2023-11-22", "close": 176.08, "volume": 814453.0}, {"date": "2023-11-24", "close": 177.54, "volume": 416678.0}, {"date": "2023-11-27", "close": 178.61, "volume": 1082788.0}, {"date": "2023-11-28", "close": 176.84, "volume": 988736.0}, {"date": "2023-11-29", "close": 177.44, "volume": 1214404.0}, {"date": "2023-11-30", "close": 180.62, "volume": 3555694.0}, {"date": "2023-12-01", "close": 181.98, "volume": 1453508.0}, {"date": "2023-12-04", "close": 183.19, "volume": 2288095.0}, {"date": "2023-12-05", "close": 183.66, "volume": 1475899.0}, {"date": "2023-12-06", "close": 183.13, "volume": 1180407.0}, {"date": "2023-12-07", "close": 181.91, "volume": 1104188.0}, {"date": "2023-12-08", "close": 181.26, "volume": 853475.0}, {"date": "2023-12-11", "close": 182.35, "volume": 1014867.0}, {"date": "2023-12-12", "close": 183.66, "volume": 935291.0}, {"date": "2023-12-13", "close": 185.22, "volume": 1316876.0}, {"date": "2023-12-14", "close": 182.77, "volume": 2237343.0}, {"date": "2023-12-15", "close": 182.81, "volume": 3373822.0}, {"date": "2023-12-18", "close": 183.41, "volume": 1631971.0}, {"date": "2023-12-19", "close": 186.18, "volume": 1407957.0}, {"date": "2023-12-20", "close": 183.84, "volume": 1360393.0}, {"date": "2023-12-21", "close": 185.57, "volume": 1383044.0}, {"date": "2023-12-22", "close": 185.8, "volume": 1100012.0}, {"date": "2023-12-26", "close": 187.09, "volume": 999058.0}, {"date": "2023-12-27", "close": 188.62, "volume": 1020704.0}, {"date": "2023-12-28", "close": 189.33, "volume": 850900.0}, {"date": "2023-12-29", "close": 190.49, "volume": 1048455.0}, {"date": "2024-01-02", "close": 191.42, "volume": 1754235.0}, {"date": "2024-01-03", "close": 191.3, "volume": 1739608.0}, {"date": "2024-01-04", "close": 192.54, "volume": 1981421.0}, {"date": "2024-01-05", "close": 193.07, "volume": 1580735.0}, {"date": "2024-01-08", "close": 192.31, "volume": 1645670.0}, {"date": "2024-01-09", "close": 192.2, "volume": 1097925.0}, {"date": "2024-01-10", "close": 193.09, "volume": 883812.0}, {"date": "2024-01-11", "close": 194.87, "volume": 1381195.0}, {"date": "2024-01-12", "close": 195.56, "volume": 1107520.0}, {"date": "2024-01-16", "close": 196.71, "volume": 1489496.0}, {"date": "2024-01-17", "close": 197.5, "volume": 1351455.0}, {"date": "2024-01-18", "close": 198.35, "volume": 1591163.0}, {"date": "2024-01-19", "close": 211.67, "volume": 4343359.0}, {"date": "2024-01-22", "close": 213.86, "volume": 2099716.0}, {"date": "2024-01-23", "close": 210.98, "volume": 1849313.0}, {"date": "2024-01-24", "close": 210.98, "volume": 1647134.0}, {"date": "2024-01-25", "close": 211.52, "volume": 1473591.0}, {"date": "2024-01-26", "close": 211.43, "volume": 1337760.0}, {"date": "2024-01-29", "close": 211.12, "volume": 1194768.0}, {"date": "2024-01-30", "close": 213.54, "volume": 1150810.0}, {"date": "2024-01-31", "close": 211.36, "volume": 1549858.0}, {"date": "2024-02-01", "close": 212.02, "volume": 2015293.0}, {"date": "2024-02-02", "close": 214.82, "volume": 1478720.0}, {"date": "2024-02-05", "close": 213.08, "volume": 1020244.0}, {"date": "2024-02-06", "close": 213.01, "volume": 1486564.0}, {"date": "2024-02-07", "close": 214.22, "volume": 1760638.0}, {"date": "2024-02-08", "close": 213.81, "volume": 1745609.0}, {"date": "2024-02-09", "close": 214.5, "volume": 1465734.0}, {"date": "2024-02-12", "close": 214.69, "volume": 1180841.0}, {"date": "2024-02-13", "close": 215.95, "volume": 3570521.0}, {"date": "2024-02-14", "close": 216.62, "volume": 1230447.0}, {"date": "2024-02-15", "close": 219.02, "volume": 1299624.0}, {"date": "2024-02-16", "close": 217.53, "volume": 2029420.0}, {"date": "2024-02-20", "close": 220.1, "volume": 2818497.0}, {"date": "2024-02-21", "close": 219.48, "volume": 1512163.0}, {"date": "2024-02-22", "close": 222.3, "volume": 1897996.0}, {"date": "2024-02-23", "close": 220.96, "volume": 2150510.0}, {"date": "2024-02-26", "close": 220.08, "volume": 1119813.0}, {"date": "2024-02-27", "close": 221.88, "volume": 1245815.0}, {"date": "2024-02-28", "close": 220.42, "volume": 965271.0}, {"date": "2024-02-29", "close": 220.96, "volume": 1996636.0}, {"date": "2024-03-01", "close": 218.82, "volume": 1110929.0}, {"date": "2024-03-04", "close": 219.07, "volume": 848513.0}, {"date": "2024-03-05", "close": 219.13, "volume": 841117.0}, {"date": "2024-03-06", "close": 220.62, "volume": 1041395.0}, {"date": "2024-03-07", "close": 219.4, "volume": 1329807.0}, {"date": "2024-03-08", "close": 218.45, "volume": 1146966.0}, {"date": "2024-03-11", "close": 219.02, "volume": 1046847.0}, {"date": "2024-03-12", "close": 220.46, "volume": 2025348.0}, {"date": "2024-03-13", "close": 223.49, "volume": 1047559.0}, {"date": "2024-03-14", "close": 221.42, "volume": 1167772.0}, {"date": "2024-03-15", "close": 220.93, "volume": 2157568.0}, {"date": "2024-03-18", "close": 221.92, "volume": 1032016.0}, {"date": "2024-03-19", "close": 223.63, "volume": 1291864.0}, {"date": "2024-03-20", "close": 224.99, "volume": 1251906.0}, {"date": "2024-03-21", "close": 226.13, "volume": 1730670.0}, {"date": "2024-03-22", "close": 224.45, "volume": 844065.0}, {"date": "2024-03-25", "close": 225.53, "volume": 748412.0}, {"date": "2024-03-26", "close": 225.33, "volume": 922032.0}, {"date": "2024-03-27", "close": 228.83, "volume": 967597.0}, {"date": "2024-03-28", "close": 230.14, "volume": 871145.0}, {"date": "2024-04-01", "close": 228.16, "volume": 801404.0}, {"date": "2024-04-02", "close": 227.85, "volume": 1115988.0}, {"date": "2024-04-03", "close": 229.06, "volume": 856609.0}, {"date": "2024-04-04", "close": 228.5, "volume": 1212026.0}, {"date": "2024-04-05", "close": 230.89, "volume": 857048.0}, {"date": "2024-04-08", "close": 230.59, "volume": 1462566.0}, {"date": "2024-04-09", "close": 223.84, "volume": 975779.0}, {"date": "2024-04-10", "close": 224.38, "volume": 1086651.0}, {"date": "2024-04-11", "close": 220.4, "volume": 1155605.0}, {"date": "2024-04-12", "close": 221.1, "volume": 1100306.0}, {"date": "2024-04-15", "close": 221.06, "volume": 1063589.0}, {"date": "2024-04-16", "close": 223.12, "volume": 1412209.0}, {"date": "2024-04-17", "close": 206.58, "volume": 5764992.0}, {"date": "2024-04-18", "close": 210.42, "volume": 2048308.0}, {"date": "2024-04-19", "close": 214.07, "volume": 1918462.0}, {"date": "2024-04-22", "close": 214.27, "volume": 1471720.0}, {"date": "2024-04-23", "close": 214.32, "volume": 1042971.0}, {"date": "2024-04-24", "close": 213.43, "volume": 1129281.0}, {"date": "2024-04-25", "close": 213.99, "volume": 1323191.0}, {"date": "2024-04-26", "close": 213.45, "volume": 1706046.0}, {"date": "2024-04-29", "close": 212.9, "volume": 1454623.0}, {"date": "2024-04-30", "close": 212.16, "volume": 1385757.0}, {"date": "2024-05-01", "close": 213.15, "volume": 1143902.0}, {"date": "2024-05-02", "close": 214.37, "volume": 1001436.0}, {"date": "2024-05-03", "close": 213.85, "volume": 1298445.0}, {"date": "2024-05-06", "close": 215.91, "volume": 668562.0}, {"date": "2024-05-07", "close": 216.97, "volume": 581785.0}, {"date": "2024-05-08", "close": 217.34, "volume": 598844.0}, {"date": "2024-05-09", "close": 219.42, "volume": 1021106.0}, {"date": "2024-05-10", "close": 218.5, "volume": 820478.0}, {"date": "2024-05-13", "close": 216.58, "volume": 767448.0}, {"date": "2024-05-14", "close": 217.59, "volume": 751426.0}, {"date": "2024-05-15", "close": 214.35, "volume": 1355055.0}, {"date": "2024-05-16", "close": 219.22, "volume": 1398339.0}, {"date": "2024-05-17", "close": 219.71, "volume": 1348907.0}, {"date": "2024-05-20", "close": 215.6, "volume": 883920.0}, {"date": "2024-05-21", "close": 216.25, "volume": 775629.0}, {"date": "2024-05-22", "close": 216.54, "volume": 912853.0}, {"date": "2024-05-23", "close": 212.24, "volume": 950084.0}, {"date": "2024-05-24", "close": 213.33, "volume": 649983.0}, {"date": "2024-05-28", "close": 210.37, "volume": 1097698.0}, {"date": "2024-05-29", "close": 210.07, "volume": 1406566.0}, {"date": "2024-05-30", "close": 212.49, "volume": 1269792.0}, {"date": "2024-05-31", "close": 215.7, "volume": 2119648.0}, {"date": "2024-06-03", "close": 210.34, "volume": 1561792.0}, {"date": "2024-06-04", "close": 209.64, "volume": 1119338.0}, {"date": "2024-06-05", "close": 208.41, "volume": 908263.0}, {"date": "2024-06-06", "close": 209.71, "volume": 935806.0}, {"date": "2024-06-07", "close": 212.95, "volume": 1295317.0}, {"date": "2024-06-10", "close": 213.0, "volume": 918684.0}, {"date": "2024-06-11", "close": 209.41, "volume": 1135998.0}, {"date": "2024-06-12", "close": 207.26, "volume": 1408920.0}, {"date": "2024-06-13", "close": 207.07, "volume": 1402596.0}, {"date": "2024-06-14", "close": 205.85, "volume": 1783709.0}, {"date": "2024-06-17", "close": 208.13, "volume": 1232091.0}, {"date": "2024-06-18", "close": 208.51, "volume": 1066364.0}, {"date": "2024-06-20", "close": 211.97, "volume": 1686244.0}, {"date": "2024-06-21", "close": 209.8, "volume": 2663477.0}, {"date": "2024-06-24", "close": 211.09, "volume": 1403873.0}, {"date": "2024-06-25", "close": 208.72, "volume": 1094326.0}, {"date": "2024-06-26", "close": 205.74, "volume": 1093896.0}, {"date": "2024-06-27", "close": 206.95, "volume": 970534.0}, {"date": "2024-06-28", "close": 203.34, "volume": 2390759.0}, {"date": "2024-07-01", "close": 202.97, "volume": 1244021.0}, {"date": "2024-07-02", "close": 203.66, "volume": 1752498.0}, {"date": "2024-07-03", "close": 203.69, "volume": 523058.0}, {"date": "2024-07-05", "close": 201.87, "volume": 579872.0}, {"date": "2024-07-08", "close": 204.23, "volume": 852316.0}, {"date": "2024-07-09", "close": 203.14, "volume": 936191.0}, {"date": "2024-07-10", "close": 207.19, "volume": 1129406.0}, {"date": "2024-07-11", "close": 208.95, "volume": 1470533.0}, {"date": "2024-07-12", "close": 211.6, "volume": 1326142.0}, {"date": "2024-07-15", "close": 213.4, "volume": 1221196.0}, {"date": "2024-07-16", "close": 217.79, "volume": 1319823.0}, {"date": "2024-07-17", "close": 220.8, "volume": 1296387.0}, {"date": "2024-07-18", "close": 220.6, "volume": 1197886.0}, {"date": "2024-07-19", "close": 203.48, "volume": 2819784.0}, {"date": "2024-07-22", "close": 205.42, "volume": 1283592.0}, {"date": "2024-07-23", "close": 208.53, "volume": 1536537.0}, {"date": "2024-07-24", "close": 207.73, "volume": 1276508.0}, {"date": "2024-07-25", "close": 209.23, "volume": 1239870.0}, {"date": "2024-07-26", "close": 213.85, "volume": 1220457.0}, {"date": "2024-07-29", "close": 213.93, "volume": 906641.0}, {"date": "2024-07-30", "close": 220.42, "volume": 1128508.0}, {"date": "2024-07-31", "close": 216.44, "volume": 1425469.0}, {"date": "2024-08-01", "close": 212.05, "volume": 1593396.0}, {"date": "2024-08-02", "close": 214.53, "volume": 1852389.0}, {"date": "2024-08-05", "close": 208.61, "volume": 1798245.0}, {"date": "2024-08-06", "close": 208.28, "volume": 1280740.0}, {"date": "2024-08-07", "close": 209.37, "volume": 1334556.0}, {"date": "2024-08-08", "close": 211.68, "volume": 1033358.0}, {"date": "2024-08-09", "close": 212.48, "volume": 1112099.0}, {"date": "2024-08-12", "close": 209.73, "volume": 867800.0}, {"date": "2024-08-13", "close": 210.88, "volume": 1147741.0}, {"date": "2024-08-14", "close": 214.09, "volume": 664193.0}, {"date": "2024-08-15", "close": 216.43, "volume": 848745.0}, {"date": "2024-08-16", "close": 216.57, "volume": 1599830.0}, {"date": "2024-08-19", "close": 218.95, "volume": 545224.0}, {"date": "2024-08-20", "close": 217.02, "volume": 667204.0}, {"date": "2024-08-21", "close": 216.92, "volume": 761332.0}, {"date": "2024-08-22", "close": 217.86, "volume": 776542.0}, {"date": "2024-08-23", "close": 221.82, "volume": 1142811.0}, {"date": "2024-08-26", "close": 222.78, "volume": 697229.0}, {"date": "2024-08-27", "close": 223.64, "volume": 729918.0}, {"date": "2024-08-28", "close": 224.4, "volume": 776883.0}, {"date": "2024-08-29", "close": 226.33, "volume": 985704.0}, {"date": "2024-08-30", "close": 228.07, "volume": 1466474.0}, {"date": "2024-09-03", "close": 227.87, "volume": 1040603.0}, {"date": "2024-09-04", "close": 231.42, "volume": 1136993.0}, {"date": "2024-09-05", "close": 231.85, "volume": 1509330.0}, {"date": "2024-09-06", "close": 234.46, "volume": 2114722.0}, {"date": "2024-09-09", "close": 241.1, "volume": 1826815.0}, {"date": "2024-09-10", "close": 238.85, "volume": 1463956.0}, {"date": "2024-09-11", "close": 231.3, "volume": 2086102.0}, {"date": "2024-09-12", "close": 234.11, "volume": 1216908.0}, {"date": "2024-09-13", "close": 237.83, "volume": 1108643.0}, {"date": "2024-09-16", "close": 242.26, "volume": 1069407.0}, {"date": "2024-09-17", "close": 241.54, "volume": 908137.0}, {"date": "2024-09-18", "close": 239.75, "volume": 997548.0}, {"date": "2024-09-19", "close": 237.58, "volume": 1439701.0}, {"date": "2024-09-20", "close": 238.53, "volume": 2199082.0}, {"date": "2024-09-23", "close": 239.35, "volume": 1044108.0}, {"date": "2024-09-24", "close": 237.98, "volume": 871016.0}, {"date": "2024-09-25", "close": 236.32, "volume": 764769.0}, {"date": "2024-09-26", "close": 236.05, "volume": 697139.0}, {"date": "2024-09-27", "close": 236.11, "volume": 964452.0}, {"date": "2024-09-30", "close": 234.12, "volume": 1081586.0}, {"date": "2024-10-01", "close": 235.12, "volume": 951910.0}, {"date": "2024-10-02", "close": 235.06, "volume": 965940.0}, {"date": "2024-10-03", "close": 233.3, "volume": 1039678.0}, {"date": "2024-10-04", "close": 236.21, "volume": 650285.0}, {"date": "2024-10-07", "close": 225.97, "volume": 1207869.0}, {"date": "2024-10-08", "close": 230.34, "volume": 1158626.0}, {"date": "2024-10-09", "close": 231.47, "volume": 790903.0}, {"date": "2024-10-10", "close": 233.2, "volume": 961196.0}, {"date": "2024-10-11", "close": 236.58, "volume": 932564.0}, {"date": "2024-10-14", "close": 240.12, "volume": 1127203.0}, {"date": "2024-10-15", "close": 240.88, "volume": 1491140.0}, {"date": "2024-10-16", "close": 242.95, "volume": 969934.0}, {"date": "2024-10-17", "close": 264.82, "volume": 2847980.0}, {"date": "2024-10-18", "close": 265.45, "volume": 1579506.0}, {"date": "2024-10-21", "close": 259.7, "volume": 1308122.0}, {"date": "2024-10-22", "close": 259.22, "volume": 991879.0}, {"date": "2024-10-23", "close": 257.35, "volume": 1338260.0}, {"date": "2024-10-24", "close": 256.42, "volume": 998610.0}, {"date": "2024-10-25", "close": 250.5, "volume": 942348.0}, {"date": "2024-10-28", "close": 252.37, "volume": 1115925.0}, {"date": "2024-10-29", "close": 248.67, "volume": 904881.0}, {"date": "2024-10-30", "close": 250.09, "volume": 1086137.0}, {"date": "2024-10-31", "close": 245.94, "volume": 1318774.0}, {"date": "2024-11-01", "close": 245.64, "volume": 1450251.0}, {"date": "2024-11-04", "close": 242.81, "volume": 1098313.0}, {"date": "2024-11-05", "close": 244.84, "volume": 964364.0}, {"date": "2024-11-06", "close": 253.95, "volume": 1354249.0}, {"date": "2024-11-07", "close": 252.28, "volume": 1721523.0}, {"date": "2024-11-08", "close": 256.89, "volume": 1333510.0}, {"date": "2024-11-11", "close": 258.36, "volume": 1008508.0}, {"date": "2024-11-12", "close": 257.99, "volume": 930710.0}, {"date": "2024-11-13", "close": 256.67, "volume": 891951.0}, {"date": "2024-11-14", "close": 256.52, "volume": 1047398.0}, {"date": "2024-11-15", "close": 260.82, "volume": 1305442.0}, {"date": "2024-11-18", "close": 262.69, "volume": 1102065.0}, {"date": "2024-11-19", "close": 259.27, "volume": 977993.0}, {"date": "2024-11-20", "close": 257.19, "volume": 1190485.0}, {"date": "2024-11-21", "close": 260.81, "volume": 1285463.0}, {"date": "2024-11-22", "close": 262.47, "volume": 1182898.0}, {"date": "2024-11-25", "close": 261.22, "volume": 2616014.0}, {"date": "2024-11-26", "close": 263.77, "volume": 1339159.0}, {"date": "2024-11-27", "close": 266.66, "volume": 1266237.0}, {"date": "2024-11-29", "close": 266.04, "volume": 770668.0}, {"date": "2024-12-02", "close": 263.51, "volume": 1095037.0}, {"date": "2024-12-03", "close": 260.59, "volume": 847671.0}, {"date": "2024-12-04", "close": 261.78, "volume": 1138110.0}, {"date": "2024-12-05", "close": 263.26, "volume": 1718618.0}, {"date": "2024-12-06", "close": 261.15, "volume": 1086486.0}, {"date": "2024-12-09", "close": 251.92, "volume": 1711325.0}, {"date": "2024-12-10", "close": 247.65, "volume": 2138318.0}, {"date": "2024-12-11", "close": 245.14, "volume": 2035679.0}, {"date": "2024-12-12", "close": 243.88, "volume": 1968807.0}, {"date": "2024-12-13", "close": 246.3, "volume": 1305614.0}, {"date": "2024-12-16", "close": 246.27, "volume": 1454266.0}, {"date": "2024-12-17", "close": 243.64, "volume": 1284609.0}, {"date": "2024-12-18", "close": 236.03, "volume": 1573429.0}, {"date": "2024-12-19", "close": 237.71, "volume": 1546872.0}, {"date": "2024-12-20", "close": 240.76, "volume": 2339469.0}, {"date": "2024-12-23", "close": 241.36, "volume": 1408387.0}, {"date": "2024-12-24", "close": 242.88, "volume": 329168.0}, {"date": "2024-12-26", "close": 243.73, "volume": 434123.0}, {"date": "2024-12-27", "close": 241.41, "volume": 631737.0}, {"date": "2024-12-30", "close": 239.87, "volume": 734369.0}, {"date": "2024-12-31", "close": 240.89, "volume": 795120.0}, {"date": "2025-01-02", "close": 240.89, "volume": 942498.0}, {"date": "2025-01-03", "close": 242.29, "volume": 819690.0}, {"date": "2025-01-06", "close": 241.88, "volume": 1442741.0}, {"date": "2025-01-07", "close": 241.68, "volume": 1460751.0}, {"date": "2025-01-08", "close": 242.77, "volume": 1373331.0}, {"date": "2025-01-10", "close": 232.43, "volume": 1818588.0}, {"date": "2025-01-13", "close": 233.33, "volume": 1751156.0}, {"date": "2025-01-14", "close": 236.93, "volume": 1550811.0}, {"date": "2025-01-15", "close": 239.98, "volume": 1481121.0}, {"date": "2025-01-16", "close": 242.37, "volume": 970714.0}, {"date": "2025-01-17", "close": 239.52, "volume": 1346194.0}, {"date": "2025-01-21", "close": 239.16, "volume": 2639085.0}, {"date": "2025-01-22", "close": 246.72, "volume": 2564629.0}, {"date": "2025-01-23", "close": 241.51, "volume": 1478518.0}, {"date": "2025-01-24", "close": 241.86, "volume": 1282090.0}, {"date": "2025-01-27", "close": 251.01, "volume": 1721907.0}, {"date": "2025-01-28", "close": 248.43, "volume": 1217575.0}, {"date": "2025-01-29", "close": 249.52, "volume": 1611376.0}, {"date": "2025-01-30", "close": 249.09, "volume": 836458.0}, {"date": "2025-01-31", "close": 245.18, "volume": 1463568.0}, {"date": "2025-02-03", "close": 244.6, "volume": 1483222.0}, {"date": "2025-02-04", "close": 244.06, "volume": 1209676.0}, {"date": "2025-02-05", "close": 246.34, "volume": 950407.0}, {"date": "2025-02-06", "close": 247.64, "volume": 811049.0}, {"date": "2025-02-07", "close": 245.19, "volume": 906593.0}, {"date": "2025-02-10", "close": 242.42, "volume": 954091.0}, {"date": "2025-02-11", "close": 242.35, "volume": 1165029.0}, {"date": "2025-02-12", "close": 240.66, "volume": 1334097.0}, {"date": "2025-02-13", "close": 243.01, "volume": 911374.0}, {"date": "2025-02-14", "close": 238.3, "volume": 1348206.0}, {"date": "2025-02-18", "close": 238.4, "volume": 1121747.0}, {"date": "2025-02-19", "close": 242.35, "volume": 1331078.0}, {"date": "2025-02-20", "close": 241.24, "volume": 971794.0}, {"date": "2025-02-21", "close": 240.03, "volume": 1250701.0}, {"date": "2025-02-24", "close": 248.24, "volume": 1315587.0}, {"date": "2025-02-25", "close": 252.51, "volume": 1630108.0}, {"date": "2025-02-26", "close": 248.85, "volume": 1078203.0}, {"date": "2025-02-27", "close": 254.79, "volume": 1086705.0}, {"date": "2025-02-28", "close": 258.49, "volume": 1811638.0}, {"date": "2025-03-03", "close": 260.84, "volume": 1751365.0}, {"date": "2025-03-04", "close": 255.7, "volume": 1151690.0}, {"date": "2025-03-05", "close": 258.03, "volume": 1095285.0}, {"date": "2025-03-06", "close": 256.02, "volume": 932296.0}, {"date": "2025-03-07", "close": 257.7, "volume": 966853.0}, {"date": "2025-03-10", "close": 256.61, "volume": 1351552.0}, {"date": "2025-03-11", "close": 254.56, "volume": 1502022.0}, {"date": "2025-03-12", "close": 251.99, "volume": 1671064.0}, {"date": "2025-03-13", "close": 255.94, "volume": 1416638.0}, {"date": "2025-03-14", "close": 260.91, "volume": 1302680.0}, {"date": "2025-03-17", "close": 265.13, "volume": 1757398.0}, {"date": "2025-03-18", "close": 260.5, "volume": 2232768.0}, {"date": "2025-03-19", "close": 261.32, "volume": 1624304.0}, {"date": "2025-03-20", "close": 259.54, "volume": 1418142.0}, {"date": "2025-03-21", "close": 256.7, "volume": 3669228.0}, {"date": "2025-03-24", "close": 259.44, "volume": 1240058.0}, {"date": "2025-03-25", "close": 259.45, "volume": 1136420.0}, {"date": "2025-03-26", "close": 262.26, "volume": 1111506.0}, {"date": "2025-03-27", "close": 262.68, "volume": 910890.0}, {"date": "2025-03-28", "close": 261.79, "volume": 1185426.0}, {"date": "2025-03-31", "close": 264.46, "volume": 1548279.0}, {"date": "2025-04-01", "close": 264.54, "volume": 999861.0}, {"date": "2025-04-02", "close": 264.49, "volume": 1050201.0}, {"date": "2025-04-03", "close": 263.1, "volume": 1519659.0}, {"date": "2025-04-04", "close": 242.26, "volume": 2472218.0}, {"date": "2025-04-07", "close": 233.83, "volume": 2425831.0}, {"date": "2025-04-08", "close": 236.53, "volume": 2109533.0}, {"date": "2025-04-09", "close": 248.1, "volume": 2424682.0}, {"date": "2025-04-10", "close": 245.17, "volume": 1781965.0}, {"date": "2025-04-11", "close": 245.13, "volume": 1367030.0}, {"date": "2025-04-14", "close": 250.84, "volume": 1017874.0}, {"date": "2025-04-15", "close": 249.66, "volume": 1326485.0}, {"date": "2025-04-16", "close": 252.48, "volume": 2258352.0}, {"date": "2025-04-17", "close": 255.86, "volume": 1682185.0}, {"date": "2025-04-21", "close": 249.59, "volume": 1864420.0}, {"date": "2025-04-22", "close": 261.31, "volume": 1723408.0}, {"date": "2025-04-23", "close": 259.08, "volume": 1778986.0}, {"date": "2025-04-24", "close": 260.4, "volume": 1414293.0}, {"date": "2025-04-25", "close": 259.16, "volume": 1087927.0}, {"date": "2025-04-28", "close": 261.61, "volume": 937787.0}, {"date": "2025-04-29", "close": 264.05, "volume": 868887.0}, {"date": "2025-04-30", "close": 264.13, "volume": 1297112.0}, {"date": "2025-05-01", "close": 261.45, "volume": 1153566.0}, {"date": "2025-05-02", "close": 267.41, "volume": 1269955.0}, {"date": "2025-05-05", "close": 267.54, "volume": 943054.0}, {"date": "2025-05-06", "close": 268.05, "volume": 919774.0}, {"date": "2025-05-07", "close": 268.86, "volume": 1038346.0}, {"date": "2025-05-08", "close": 270.82, "volume": 1103100.0}, {"date": "2025-05-09", "close": 269.75, "volume": 774666.0}, {"date": "2025-05-12", "close": 268.06, "volume": 1321030.0}, {"date": "2025-05-13", "close": 264.92, "volume": 1336625.0}, {"date": "2025-05-14", "close": 262.59, "volume": 933690.0}, {"date": "2025-05-15", "close": 270.9, "volume": 1320211.0}, {"date": "2025-05-16", "close": 273.63, "volume": 867115.0}, {"date": "2025-05-19", "close": 274.54, "volume": 866606.0}, {"date": "2025-05-20", "close": 273.71, "volume": 946556.0}, {"date": "2025-05-21", "close": 271.15, "volume": 797410.0}, {"date": "2025-05-22", "close": 271.08, "volume": 886596.0}, {"date": "2025-05-23", "close": 271.04, "volume": 832653.0}, {"date": "2025-05-27", "close": 275.88, "volume": 1119704.0}, {"date": "2025-05-28", "close": 273.65, "volume": 1647131.0}, {"date": "2025-05-29", "close": 274.41, "volume": 1070705.0}, {"date": "2025-05-30", "close": 275.7, "volume": 2689938.0}, {"date": "2025-06-02", "close": 276.34, "volume": 958138.0}, {"date": "2025-06-03", "close": 276.07, "volume": 1181482.0}, {"date": "2025-06-04", "close": 271.86, "volume": 988787.0}, {"date": "2025-06-05", "close": 271.02, "volume": 773162.0}, {"date": "2025-06-06", "close": 273.69, "volume": 695471.0}, {"date": "2025-06-09", "close": 267.78, "volume": 1227433.0}, {"date": "2025-06-10", "close": 263.0, "volume": 1385768.0}, {"date": "2025-06-11", "close": 261.27, "volume": 1326352.0}, {"date": "2025-06-12", "close": 265.95, "volume": 1141679.0}, {"date": "2025-06-13", "close": 263.47, "volume": 992446.0}, {"date": "2025-06-16", "close": 265.14, "volume": 1324638.0}, {"date": "2025-06-17", "close": 264.41, "volume": 1076202.0}, {"date": "2025-06-18", "close": 264.9, "volume": 1166628.0}, {"date": "2025-06-20", "close": 264.98, "volume": 2979219.0}, {"date": "2025-06-23", "close": 267.62, "volume": 1116815.0}, {"date": "2025-06-24", "close": 266.14, "volume": 1116981.0}, {"date": "2025-06-25", "close": 260.81, "volume": 1224029.0}, {"date": "2025-06-26", "close": 262.95, "volume": 1212748.0}, {"date": "2025-06-27", "close": 263.31, "volume": 1156779.0}, {"date": "2025-06-30", "close": 267.54, "volume": 1312106.0}, {"date": "2025-07-01", "close": 267.0, "volume": 1128605.0}, {"date": "2025-07-02", "close": 257.34, "volume": 1375415.0}, {"date": "2025-07-03", "close": 264.13, "volume": 859525.0}, {"date": "2025-07-07", "close": 258.99, "volume": 1112391.0}, {"date": "2025-07-08", "close": 256.39, "volume": 1522703.0}, {"date": "2025-07-09", "close": 255.32, "volume": 1356949.0}, {"date": "2025-07-10", "close": 255.99, "volume": 1242614.0}, {"date": "2025-07-11", "close": 254.48, "volume": 783364.0}, {"date": "2025-07-14", "close": 255.47, "volume": 1120245.0}, {"date": "2025-07-15", "close": 250.62, "volume": 1424808.0}, {"date": "2025-07-16", "close": 252.19, "volume": 1429058.0}, {"date": "2025-07-17", "close": 261.81, "volume": 2576758.0}, {"date": "2025-07-18", "close": 265.97, "volume": 1687858.0}, {"date": "2025-07-21", "close": 263.24, "volume": 1174949.0}, {"date": "2025-07-22", "close": 266.78, "volume": 1412707.0}, {"date": "2025-07-23", "close": 264.74, "volume": 1462175.0}, {"date": "2025-07-24", "close": 261.99, "volume": 1545651.0}, {"date": "2025-07-25", "close": 261.05, "volume": 1194198.0}, {"date": "2025-07-28", "close": 254.91, "volume": 1271515.0}, {"date": "2025-07-29", "close": 259.82, "volume": 1415621.0}, {"date": "2025-07-30", "close": 258.92, "volume": 868090.0}, {"date": "2025-07-31", "close": 260.24, "volume": 1744833.0}, {"date": "2025-08-01", "close": 258.32, "volume": 1076945.0}, {"date": "2025-08-04", "close": 263.0, "volume": 946007.0}, {"date": "2025-08-05", "close": 265.17, "volume": 1198319.0}, {"date": "2025-08-06", "close": 267.58, "volume": 1112735.0}, {"date": "2025-08-07", "close": 265.36, "volume": 977297.0}, {"date": "2025-08-08", "close": 264.87, "volume": 920505.0}, {"date": "2025-08-11", "close": 264.26, "volume": 938089.0}, {"date": "2025-08-12", "close": 263.93, "volume": 1198015.0}, {"date": "2025-08-13", "close": 269.3, "volume": 1409508.0}, {"date": "2025-08-14", "close": 268.59, "volume": 1506217.0}, {"date": "2025-08-15", "close": 265.59, "volume": 1295670.0}, {"date": "2025-08-18", "close": 264.92, "volume": 968449.0}, {"date": "2025-08-19", "close": 268.87, "volume": 1364196.0}, {"date": "2025-08-20", "close": 274.39, "volume": 1368197.0}, {"date": "2025-08-21", "close": 274.92, "volume": 1217213.0}, {"date": "2025-08-22", "close": 276.29, "volume": 1457580.0}, {"date": "2025-08-25", "close": 272.34, "volume": 1068679.0}, {"date": "2025-08-26", "close": 270.89, "volume": 2039576.0}, {"date": "2025-08-27", "close": 272.21, "volume": 808000.0}, {"date": "2025-08-28", "close": 270.28, "volume": 827881.0}, {"date": "2025-08-29", "close": 271.51, "volume": 681011.0}, {"date": "2025-09-02", "close": 273.35, "volume": 1408914.0}, {"date": "2025-09-03", "close": 276.55, "volume": 1615660.0}, {"date": "2025-09-04", "close": 279.43, "volume": 1239876.0}, {"date": "2025-09-05", "close": 275.22, "volume": 970773.0}, {"date": "2025-09-08", "close": 274.48, "volume": 843811.0}, {"date": "2025-09-09", "close": 273.55, "volume": 1046693.0}, {"date": "2025-09-10", "close": 272.33, "volume": 844350.0}, {"date": "2025-09-11", "close": 279.43, "volume": 1089149.0}, {"date": "2025-09-12", "close": 278.93, "volume": 852110.0}, {"date": "2025-09-15", "close": 276.3, "volume": 805433.0}, {"date": "2025-09-16", "close": 271.95, "volume": 2475085.0}, {"date": "2025-09-17", "close": 275.03, "volume": 982389.0}, {"date": "2025-09-18", "close": 277.9, "volume": 965908.0}, {"date": "2025-09-19", "close": 277.0, "volume": 2499830.0}, {"date": "2025-09-22", "close": 276.11, "volume": 693417.0}, {"date": "2025-09-23", "close": 276.26, "volume": 854853.0}, {"date": "2025-09-24", "close": 276.66, "volume": 734372.0}, {"date": "2025-09-25", "close": 274.22, "volume": 876826.0}, {"date": "2025-09-26", "close": 277.76, "volume": 756231.0}, {"date": "2025-09-29", "close": 276.5, "volume": 951212.0}, {"date": "2025-09-30", "close": 279.22, "volume": 789033.0}, {"date": "2025-10-01", "close": 277.24, "volume": 764471.0}, {"date": "2025-10-02", "close": 280.04, "volume": 839433.0}, {"date": "2025-10-03", "close": 284.56, "volume": 992735.0}, {"date": "2025-10-06", "close": 282.73, "volume": 1103994.0}, {"date": "2025-10-07", "close": 284.97, "volume": 770157.0}, {"date": "2025-10-08", "close": 282.76, "volume": 904987.0}, {"date": "2025-10-09", "close": 274.41, "volume": 1403009.0}, {"date": "2025-10-10", "close": 270.12, "volume": 1199391.0}, {"date": "2025-10-13", "close": 270.38, "volume": 854339.0}, {"date": "2025-10-14", "close": 275.64, "volume": 909211.0}, {"date": "2025-10-15", "close": 269.45, "volume": 2058470.0}, {"date": "2025-10-16", "close": 261.57, "volume": 2404934.0}, {"date": "2025-10-17", "close": 262.01, "volume": 2276023.0}, {"date": "2025-10-20", "close": 265.25, "volume": 1054643.0}, {"date": "2025-10-21", "close": 269.34, "volume": 1146770.0}, {"date": "2025-10-22", "close": 268.49, "volume": 999919.0}, {"date": "2025-10-23", "close": 269.1, "volume": 1173024.0}, {"date": "2025-10-24", "close": 269.89, "volume": 917278.0}, {"date": "2025-10-27", "close": 270.34, "volume": 1108154.0}, {"date": "2025-10-28", "close": 268.13, "volume": 1341335.0}, {"date": "2025-10-29", "close": 267.91, "volume": 1263092.0}, {"date": "2025-10-30", "close": 271.01, "volume": 1473468.0}, {"date": "2025-10-31", "close": 268.62, "volume": 1900861.0}, {"date": "2025-11-03", "close": 267.66, "volume": 1981841.0}, {"date": "2025-11-04", "close": 277.28, "volume": 1769841.0}, {"date": "2025-11-05", "close": 276.65, "volume": 1158405.0}, {"date": "2025-11-06", "close": 276.26, "volume": 856898.0}, {"date": "2025-11-07", "close": 279.81, "volume": 931150.0}, {"date": "2025-11-10", "close": 282.39, "volume": 1503758.0}, {"date": "2025-11-11", "close": 286.02, "volume": 1452961.0}, {"date": "2025-11-12", "close": 286.13, "volume": 1483213.0}, {"date": "2025-11-13", "close": 287.42, "volume": 1595140.0}, {"date": "2025-11-14", "close": 287.29, "volume": 1437372.0}, {"date": "2025-11-17", "close": 284.51, "volume": 1343223.0}, {"date": "2025-11-18", "close": 286.85, "volume": 1199896.0}, {"date": "2025-11-19", "close": 285.47, "volume": 1116145.0}, {"date": "2025-11-20", "close": 287.85, "volume": 1296192.0}, {"date": "2025-11-21", "close": 290.07, "volume": 1781335.0}, {"date": "2025-11-24", "close": 290.84, "volume": 1825711.0}, {"date": "2025-11-25", "close": 293.7, "volume": 1708564.0}, {"date": "2025-11-26", "close": 294.52, "volume": 1094702.0}, {"date": "2025-11-28", "close": 292.86, "volume": 566816.0}, {"date": "2025-12-01", "close": 290.5, "volume": 1019382.0}, {"date": "2025-12-02", "close": 288.52, "volume": 1314368.0}, {"date": "2025-12-03", "close": 284.27, "volume": 1813939.0}, {"date": "2025-12-04", "close": 282.85, "volume": 1282770.0}, {"date": "2025-12-05", "close": 280.89, "volume": 1287322.0}, {"date": "2025-12-08", "close": 279.87, "volume": 1450725.0}, {"date": "2025-12-09", "close": 279.16, "volume": 1831817.0}, {"date": "2025-12-10", "close": 278.35, "volume": 1417151.0}, {"date": "2025-12-11", "close": 282.88, "volume": 2090095.0}, {"date": "2025-12-12", "close": 285.31, "volume": 1617353.0}, {"date": "2025-12-15", "close": 290.59, "volume": 2075196.0}, {"date": "2025-12-16", "close": 289.61, "volume": 1725594.0}, {"date": "2025-12-17", "close": 291.27, "volume": 1798013.0}, {"date": "2025-12-18", "close": 293.65, "volume": 1342382.0}, {"date": "2025-12-19", "close": 292.92, "volume": 2781224.0}, {"date": "2025-12-22", "close": 291.64, "volume": 1158058.0}, {"date": "2025-12-23", "close": 292.46, "volume": 989513.0}, {"date": "2025-12-24", "close": 293.84, "volume": 455163.0}, {"date": "2025-12-26", "close": 292.12, "volume": 471123.0}, {"date": "2025-12-29", "close": 291.93, "volume": 842344.0}, {"date": "2025-12-30", "close": 292.38, "volume": 683623.0}, {"date": "2025-12-31", "close": 290.06, "volume": 710971.0}, {"date": "2026-01-02", "close": 285.19, "volume": 1222960.0}, {"date": "2026-01-05", "close": 287.76, "volume": 1554553.0}, {"date": "2026-01-06", "close": 285.19, "volume": 1499854.0}, {"date": "2026-01-07", "close": 283.19, "volume": 1966370.0}, {"date": "2026-01-08", "close": 284.18, "volume": 2347348.0}, {"date": "2026-01-09", "close": 281.96, "volume": 1438162.0}, {"date": "2026-01-12", "close": 280.49, "volume": 1661787.0}, {"date": "2026-01-13", "close": 271.2, "volume": 2012561.0}, {"date": "2026-01-14", "close": 272.74, "volume": 1819379.0}, {"date": "2026-01-15", "close": 271.34, "volume": 1775893.0}, {"date": "2026-01-16", "close": 269.42, "volume": 1841564.0}, {"date": "2026-01-20", "close": 269.61, "volume": 2274435.0}, {"date": "2026-01-21", "close": 272.65, "volume": 2571841.0}, {"date": "2026-01-22", "close": 278.48, "volume": 1663200.0}, {"date": "2026-01-23", "close": 277.72, "volume": 1679156.0}, {"date": "2026-01-26", "close": 281.71, "volume": 1433942.0}, {"date": "2026-01-27", "close": 281.27, "volume": 1394022.0}, {"date": "2026-01-28", "close": 282.04, "volume": 1416173.0}, {"date": "2026-01-29", "close": 284.29, "volume": 1764209.0}, {"date": "2026-01-30", "close": 284.51, "volume": 2389887.0}, {"date": "2026-02-02", "close": 285.63, "volume": 1942235.0}, {"date": "2026-02-03", "close": 288.23, "volume": 1472787.0}, {"date": "2026-02-04", "close": 295.22, "volume": 2316740.0}, {"date": "2026-02-05", "close": 300.31, "volume": 1934524.0}, {"date": "2026-02-06", "close": 301.49, "volume": 1963086.0}, {"date": "2026-02-09", "close": 292.82, "volume": 1650931.0}, {"date": "2026-02-10", "close": 298.61, "volume": 2447819.0}, {"date": "2026-02-11", "close": 299.03, "volume": 1876361.0}, {"date": "2026-02-12", "close": 297.43, "volume": 2063647.0}, {"date": "2026-02-13", "close": 294.21, "volume": 1764456.0}, {"date": "2026-02-17", "close": 299.23, "volume": 1437442.0}, {"date": "2026-02-18", "close": 298.46, "volume": 1343268.0}, {"date": "2026-02-19", "close": 299.9, "volume": 1065478.0}, {"date": "2026-02-20", "close": 304.93, "volume": 1352886.0}, {"date": "2026-02-23", "close": 305.39, "volume": 1771156.0}, {"date": "2026-02-24", "close": 305.43, "volume": 1146754.0}, {"date": "2026-02-25", "close": 304.76, "volume": 2026695.0}, {"date": "2026-02-26", "close": 306.24, "volume": 1018292.0}, {"date": "2026-02-27", "close": 308.64, "volume": 1868581.0}, {"date": "2026-03-02", "close": 310.67, "volume": 1216590.0}, {"date": "2026-03-03", "close": 310.97, "volume": 2249951.0}, {"date": "2026-03-04", "close": 312.03, "volume": 1315773.0}, {"date": "2026-03-05", "close": 306.64, "volume": 1308777.0}, {"date": "2026-03-06", "close": 306.31, "volume": 1268488.0}, {"date": "2026-03-09", "close": 303.19, "volume": 1734941.0}, {"date": "2026-03-10", "close": 302.44, "volume": 1517216.0}, {"date": "2026-03-11", "close": 299.4, "volume": 1296564.0}, {"date": "2026-03-12", "close": 302.01, "volume": 1432292.0}, {"date": "2026-03-13", "close": 302.49, "volume": 1121499.0}, {"date": "2026-03-16", "close": 304.64, "volume": 1256710.0}, {"date": "2026-03-17", "close": 306.33, "volume": 1271262.0}, {"date": "2026-03-18", "close": 299.25, "volume": 1269318.0}, {"date": "2026-03-19", "close": 296.84, "volume": 1414730.0}, {"date": "2026-03-20", "close": 296.6, "volume": 4429902.0}, {"date": "2026-03-23", "close": 295.52, "volume": 1361065.0}, {"date": "2026-03-24", "close": 293.01, "volume": 1250146.0}, {"date": "2026-03-25", "close": 290.59, "volume": 1412413.0}, {"date": "2026-03-26", "close": 291.13, "volume": 1158355.0}, {"date": "2026-03-27", "close": 285.27, "volume": 807918.0}, {"date": "2026-03-30", "close": 291.82, "volume": 1390416.0}, {"date": "2026-03-31", "close": 291.68, "volume": 1282065.0}, {"date": "2026-04-01", "close": 290.53, "volume": 1463948.0}, {"date": "2026-04-02", "close": 293.99, "volume": 924117.0}, {"date": "2026-04-06", "close": 295.55, "volume": 896550.0}, {"date": "2026-04-07", "close": 295.05, "volume": 923159.0}, {"date": "2026-04-08", "close": 301.59, "volume": 1232298.0}, {"date": "2026-04-09", "close": 303.23, "volume": 1302248.0}, {"date": "2026-04-10", "close": 297.26, "volume": 1408458.0}, {"date": "2026-04-13", "close": 301.31, "volume": 913042.0}, {"date": "2026-04-14", "close": 299.59, "volume": 1185886.0}, {"date": "2026-04-15", "close": 299.33, "volume": 1538356.0}, {"date": "2026-04-16", "close": 298.84, "volume": 1555862.0}, {"date": "2026-04-17", "close": 300.81, "volume": 2374800.0}, {"date": "2026-04-20", "close": 300.78, "volume": 1833508.0}, {"date": "2026-04-21", "close": 301.42, "volume": 2234071.0}, {"date": "2026-04-22", "close": 301.68, "volume": 1573752.0}, {"date": "2026-04-23", "close": 307.33, "volume": 1188191.0}, {"date": "2026-04-24", "close": 302.73, "volume": 1694386.0}, {"date": "2026-04-27", "close": 303.74, "volume": 1421969.0}, {"date": "2026-04-28", "close": 310.02, "volume": 1200309.0}, {"date": "2026-04-29", "close": 302.25, "volume": 1826608.0}, {"date": "2026-04-30", "close": 305.14, "volume": 1560243.0}, {"date": "2026-05-01", "close": 304.72, "volume": 1093685.0}, {"date": "2026-05-04", "close": 301.53, "volume": 1071391.0}, {"date": "2026-05-05", "close": 301.35, "volume": 935985.0}, {"date": "2026-05-06", "close": 301.59, "volume": 1120398.0}, {"date": "2026-05-07", "close": 298.94, "volume": 1205929.0}, {"date": "2026-05-08", "close": 298.04, "volume": 900778.0}, {"date": "2026-05-11", "close": 297.13, "volume": 1174889.0}, {"date": "2026-05-12", "close": 298.26, "volume": 1178996.0}, {"date": "2026-05-13", "close": 295.02, "volume": 1363810.0}, {"date": "2026-05-14", "close": 298.29, "volume": 1990799.0}, {"date": "2026-05-15", "close": 299.76, "volume": 1568739.0}, {"date": "2026-05-18", "close": 305.99, "volume": 1228907.0}, {"date": "2026-05-19", "close": 305.52, "volume": 1845860.0}, {"date": "2026-05-20", "close": 306.96, "volume": 1348723.0}, {"date": "2026-05-21", "close": 307.23, "volume": 1552230.0}, {"date": "2026-05-22", "close": 306.46, "volume": 1386342.0}, {"date": "2026-05-26", "close": 304.84, "volume": 854520.0}, {"date": "2026-05-27", "close": 299.94, "volume": 1225408.0}, {"date": "2026-05-28", "close": 294.31, "volume": 1172435.0}, {"date": "2026-05-29", "close": 291.89, "volume": 2712374.0}, {"date": "2026-06-01", "close": 288.93, "volume": 1579898.0}, {"date": "2026-06-02", "close": 291.86, "volume": 1663402.0}, {"date": "2026-06-03", "close": 289.95, "volume": 1377308.0}, {"date": "2026-06-04", "close": 293.43, "volume": 1304312.0}, {"date": "2026-06-05", "close": 303.25, "volume": 1151534.0}, {"date": "2026-06-08", "close": 296.73, "volume": 1478926.0}, {"date": "2026-06-09", "close": 300.25, "volume": 1260953.0}, {"date": "2026-06-10", "close": 303.36, "volume": 1243702.0}, {"date": "2026-06-11", "close": 303.9, "volume": 1883079.0}, {"date": "2026-06-12", "close": 304.46, "volume": 2024669.0}, {"date": "2026-06-15", "close": 306.47, "volume": 2082305.0}, {"date": "2026-06-16", "close": 307.51, "volume": 2314212.0}, {"date": "2026-06-17", "close": 306.07, "volume": 2142959.0}, {"date": "2026-06-18", "close": 307.81, "volume": 5783587.0}, {"date": "2026-06-22", "close": 310.61, "volume": 3498612.0}, {"date": "2026-06-23", "close": 316.96, "volume": 4129813.0}, {"date": "2026-06-24", "close": 320.74, "volume": 1733095.0}, {"date": "2026-06-25", "close": 318.29, "volume": 1455188.0}, {"date": "2026-06-26", "close": 327.37, "volume": 3658585.0}, {"date": "2026-06-29", "close": 331.88, "volume": 1314808.0}, {"date": "2026-06-30", "close": 330.12, "volume": 1730382.0}, {"date": "2026-07-01", "close": 334.62, "volume": 1365796.0}, {"date": "2026-07-02", "close": 342.31, "volume": 1459495.0}, {"date": "2026-07-06", "close": 339.17, "volume": 1513907.0}, {"date": "2026-07-07", "close": 343.73, "volume": 1526012.0}, {"date": "2026-07-08", "close": 337.94, "volume": 1688598.0}, {"date": "2026-07-09", "close": 337.48, "volume": 1368007.0}, {"date": "2026-07-10", "close": 338.92, "volume": 1074541.0}, {"date": "2026-07-13", "close": 341.51, "volume": 1400193.0}, {"date": "2026-07-14", "close": 336.83, "volume": 1796921.0}, {"date": "2026-07-15", "close": 329.19, "volume": 1764357.0}, {"date": "2026-07-16", "close": 337.82, "volume": 2426507.0}, {"date": "2026-07-17", "close": 368.98, "volume": 4309208.0}, {"date": "2026-07-20", "close": 368.5, "volume": 2378748.0}, {"date": "2026-07-21", "close": 369.63, "volume": 2350884.0}, {"date": "2026-07-22", "close": 372.08, "volume": 2475973.0}, {"date": "2026-07-23", "close": 376.37, "volume": 2376042.0}, {"date": "2026-07-24", "close": 387.26, "volume": 2535850.0}, {"date": "2026-07-27", "close": 390.35, "volume": 1431670.0}, {"date": "2026-07-28", "close": 397.22, "volume": 2412956.0}, {"date": "2026-07-29", "close": 389.01, "volume": 3517015.0}, {"date": "2026-07-30", "close": 375.99, "volume": 2418041.0}, {"date": "2026-07-31", "close": 374.36, "volume": 1841096.0}, {"date": "2026-08-03", "close": 373.82, "volume": 2313337.0}, {"date": "2026-08-04", "close": 377.15, "volume": 2047067.0}, {"date": "2026-08-05", "close": 382.45, "volume": 1436284.0}, {"date": "2026-08-06", "close": 386.0, "volume": 1476821.0}, {"date": "2026-08-07", "close": 384.31, "volume": 1235164.0}, {"date": "2026-08-10", "close": 375.62, "volume": 1573854.0}, {"date": "2026-08-11", "close": 375.61, "volume": 1245791.0}, {"date": "2026-08-12", "close": 370.16, "volume": 2652594.0}, {"date": "2026-08-13", "close": 370.0, "volume": 1788188.0}, {"date": "2026-08-14", "close": 370.36, "volume": 1222023.0}, {"date": "2026-08-17", "close": 364.51, "volume": 1134248.0}, {"date": "2026-08-18", "close": 367.93, "volume": 1902941.0}, {"date": "2026-08-19", "close": 362.22, "volume": 2558469.0}, {"date": "2026-08-20", "close": 364.49, "volume": 1434221.0}, {"date": "2026-08-21", "close": 363.58, "volume": 1614091.0}, {"date": "2026-08-24", "close": 370.55, "volume": 1553944.0}, {"date": "2026-08-25", "close": 369.66, "volume": 1144752.0}, {"date": "2026-08-26", "close": 371.15, "volume": 1635264.0}, {"date": "2026-08-27", "close": 369.33, "volume": 1222387.0}, {"date": "2026-08-28", "close": 369.9, "volume": 976863.0}, {"date": "2026-08-31", "close": 365.93, "volume": 1878280.0}, {"date": "2026-09-01", "close": 363.92, "volume": 1701850.0}, {"date": "2026-09-02", "close": 366.18, "volume": 1187609.0}, {"date": "2026-09-03", "close": 374.34, "volume": 1627002.0}, {"date": "2026-09-04", "close": 369.35, "volume": 1166788.0}, {"date": "2026-09-08", "close": 365.66, "volume": 1258418.0}, {"date": "2026-09-09", "close": 366.85, "volume": 1515450.0}, {"date": "2026-09-10", "close": 367.56, "volume": 1244634.0}, {"date": "2026-09-11", "close": 375.2, "volume": 1620941.0}, {"date": "2026-09-14", "close": 378.05, "volume": 1360958.0}, {"date": "2026-09-15", "close": 377.97, "volume": 1095877.0}, {"date": "2026-09-16", "close": 378.92, "volume": 1602117.0}, {"date": "2026-09-17", "close": 379.49, "volume": 1367979.0}, {"date": "2026-09-18", "close": 374.62, "volume": 3290494.0}, {"date": "2026-09-21", "close": 371.13, "volume": 1114443.0}, {"date": "2026-09-22", "close": 362.01, "volume": 1650237.0}, {"date": "2026-09-23", "close": 360.39, "volume": 1856915.0}, {"date": "2026-09-24", "close": 362.39, "volume": 1053645.0}, {"date": "2026-09-25", "close": 363.04, "volume": 807572.0}, {"date": "2026-09-28", "close": 363.16, "volume": 835495.0}, {"date": "2026-09-29", "close": 363.21, "volume": 1140861.0}, {"date": "2026-09-30", "close": 356.51, "volume": 1174703.0}, {"date": "2026-10-01", "close": 361.64, "volume": 1253907.0}, {"date": "2026-10-02", "close": 360.38, "volume": 882425.0}, {"date": "2026-10-05", "close": 360.7, "volume": 900301.0}, {"date": "2026-10-06", "close": 360.64, "volume": 953255.0}, {"date": "2026-10-07", "close": 360.61, "volume": 1009740.0}, {"date": "2026-10-08", "close": 370.27, "volume": 1112553.0}, {"date": "2026-10-09", "close": 368.75, "volume": 784769.0}, {"date": "2026-10-12", "close": 371.68, "volume": 744424.0}, {"date": "2026-10-13", "close": 373.28, "volume": 986836.0}, {"date": "2026-10-14", "close": 377.82, "volume": 1311840.0}, {"date": "2026-10-15", "close": 383.89, "volume": 2079340.0}, {"date": "2026-10-16", "close": 389.54, "volume": 3195089.0}, {"date": "2026-10-19", "close": 385.45, "volume": 2278356.0}, {"date": "2026-10-20", "close": 395.73, "volume": 1747873.0}, {"date": "2026-10-21", "close": 398.95, "volume": 1716018.0}, {"date": "2026-10-22", "close": 405.44, "volume": 1918160.0}, {"date": "2026-10-23", "close": 398.28, "volume": 1293153.0}, {"date": "2026-10-26", "close": 400.17, "volume": 1151142.0}], "refreshing": true}