{"ticker": "TT", "overview": {"cik": "1466258", "ticker": "TT", "name": "Trane Technologies plc", "industry": "Auto Controls For Regulating Residential & Comml Environments", "country": "Ireland", "sic": "3822", "announcements": [{"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-054280", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053312", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001969223-26-000850", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007609", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-051117", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050743", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000315", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001628280-26-049227", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046873", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0001628280-26-044677", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0001628280-26-044674", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0001628280-26-044669", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0001628280-26-044665", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001628280-26-042055", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001628280-26-041967", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001628280-26-041963", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001628280-26-041960", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001628280-26-041956", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001628280-26-041952", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001628280-26-041948", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001628280-26-041946", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001628280-26-041944", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001628280-26-041942", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001628280-26-041940", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041529", "price_sensitive": false}]}, "description": "Trane Technologies plc trades as TT on the NYSE and is registered in Ireland, classified under Auto Controls For Regulating Residential & Comml Environments (SIC 3822). Privy Trades holds 31 insider filings for the company. The most recent filing on record is dated 27 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TT", "has_prices": true, "as_of": "2026-08-07", "last": 482.31, "prev_close": 478.66, "change": 3.6499999999999773, "change_pct": 0.0076254543935151825, "session_volume": 996482.0, "vwap_5": 475.0645637297536, "vwap_20": 466.7860557590854, "vwap_60": 467.8587601821422, "vwap_250": 434.61480301156894, "high_52w": 503.46, "low_52w": 376.43, "avg_volume_20": 1339839.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000019617-26-000315", "src": "13DG", "ticker": "TT", "cik": "1466258", "company": "Trane Technologies plc", "company_raw": "Trane Technologies plc", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Auto Controls For Regulating Residential & Comml Environments", "country": "Ireland", "headline": "JPMORGAN CHASE & CO moves to a 5.6% passive stake in TT", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000315-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142058}, {"id": "13DG-0002100119-26-000048", "src": "13DG", "ticker": "TT", "cik": "1466258", "company": "Trane Technologies plc", "company_raw": "Trane Technologies plc", "who": "Trane Technologies plc", "who_key": "Trane Technologies plc", "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": "Auto Controls For Regulating Residential & Comml Environments", "country": "Ireland", "headline": "Trane Technologies plc crosses 5% of TT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1466258/0002100119-26-000048-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271658}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-364", "src": "CONGRESS", "ticker": "TT", "cik": "", "company": "Trane Technologies plc", "company_raw": "Trane Technologies plc", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (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. Alan Armstrong trims TT ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317738}, {"id": "HOUSE-2025-20032211-T137", "src": "CONGRESS", "ticker": "TT", "cik": "", "company": "Trane Technologies plc", "company_raw": "L) [ST]\nF S: New\nS O: Fidelity Rollover IRA\nSP Trane Technologies plc", "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": "Hon. Valerie Hoyle sells TT ($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": 584138}, {"id": "HOUSE-2025-20030387-T213", "src": "CONGRESS", "ticker": "TT", "cik": "", "company": "Trane Technologies plc", "company_raw": ": CRT - Standard Unit Trust\nD: Account Closing\nTrane Technologies plc", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jefferson Shreve sells TT ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777098}, {"id": "HOUSE-2025-20030231-T124", "src": "CONGRESS", "ticker": "TT", "cik": "", "company": "Trane Technologies plc", "company_raw": "T - Standard Unit Trust\nD: Portfolio Rebalance\nTrane Technologies plc", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve adds TT to the portfolio ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827498}, {"id": "HOUSE-2025-20029038-T97", "src": "CONGRESS", "ticker": "TT", "cik": "", "company": "Trane Technologies plc", "company_raw": "T - Standard Unit Trust\nD: Portfolio Rebalance\nTrane Technologies plc", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jefferson Shreve sells TT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 875018}, {"id": "HOUSE-2025-20026732-T65", "src": "CONGRESS", "ticker": "TT", "cik": "", "company": "Trane Technologies plc", "company_raw": "O: Morgan Stanley - Select UMA Account # 1\nJT Trane Technologies plc", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims TT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf", "trade_date": "2025-01-30", "timestamp": "2025-01-30", "mins": 923978}, {"id": "HOUSE-2025-20026732-T66", "src": "CONGRESS", "ticker": "TT", "cik": "", "company": "Trane Technologies plc", "company_raw": "O: Morgan Stanley - Select UMA Account # 1\nJT Trane Technologies plc", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims TT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf", "trade_date": "2025-01-23", "timestamp": "2025-01-23", "mins": 934058}, {"id": "HOUSE-2025-20026533-T39", "src": "CONGRESS", "ticker": "TT", "cik": "", "company": "Trane Technologies plc", "company_raw": "O: Morgan Stanley - Select UMA Account # 1\nJT Trane Technologies plc", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims TT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978698}, {"id": "HOUSE-2025-20026533-T40", "src": "CONGRESS", "ticker": "TT", "cik": "", "company": "Trane Technologies plc", "company_raw": "O: Morgan Stanley - Select UMA Account # 1\nJT Trane Technologies plc", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims TT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf", "trade_date": "2024-12-05", "timestamp": "2024-12-05", "mins": 1004618}, {"id": "HOUSE-2025-20032070-T194", "src": "CONGRESS", "ticker": "TT", "cik": "", "company": "Trane Technologies plc", "company_raw": "$15,000\nF S: New\nS O: Fidelity Rollover IRA\nSP Trane Technologies plc", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Valerie Hoyle picks up TT ($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": 1057898}, {"id": "HOUSE-2024-20025953-T49", "src": "CONGRESS", "ticker": "TT", "cik": "", "company": "Trane Technologies plc", "company_raw": "O: Morgan Stanley - Select UMA Account # 1\nJT Trane Technologies plc", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims TT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf", "trade_date": "2024-09-27", "timestamp": "2024-09-27", "mins": 1103978}, {"id": "HOUSE-2024-20025799-T106", "src": "CONGRESS", "ticker": "TT", "cik": "", "company": "Trane Technologies plc", "company_raw": "0\nF S: New\nS O: John A. James Children\u2019s Trust\nTrane Technologies plc", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John James sells TT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137098}, {"id": "HOUSE-2024-20025678-T55", "src": "CONGRESS", "ticker": "TT", "cik": "", "company": "Trane Technologies plc", "company_raw": "O: Morgan Stanley - Select UMA Account # 1\nJT Trane Technologies plc", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims TT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf", "trade_date": "2024-07-01", "timestamp": "2024-07-01", "mins": 1230698}, {"id": "HOUSE-2024-20025719-T121", "src": "CONGRESS", "ticker": "TT", "cik": "", "company": "Trane Technologies plc", "company_raw": "0\nF S: New\nS O: John A. James Children\u2019s Trust\nTrane Technologies plc", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "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. John James picks up TT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567658}, {"id": "HOUSE-2023-20023816-T92", "src": "CONGRESS", "ticker": "TT", "cik": "", "company": "Trane Technologies plc", "company_raw": "15,000\nF S: New\nS O: Morgan Stanley IRA - X141\nTrane Technologies plc", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "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. Lois Frankel dumps TT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658378}, {"id": "HOUSE-2023-20023404-T458", "src": "CONGRESS", "ticker": "TT", "cik": "", "company": "Trane Technologies plc", "company_raw": "iel Goldman Grandchildren 1986 Trust > TLH ADR\nTrane Technologies plc", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman trims TT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744778}, {"id": "SENATE-4051c0eab864490bb70fae138819aa7e-3", "src": "CONGRESS", "ticker": "TT", "cik": "", "company": "Trane Technologies plc", "company_raw": "Trane Technologies plc", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys TT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4051c0ea-b864-490b-b70f-ae138819aa7e/", "trade_date": "2023-06-20", "timestamp": "2023-06-20", "mins": 1773578}, {"id": "HOUSE-2023-20023083-T82", "src": "CONGRESS", "ticker": "TT", "cik": "", "company": "Trane Technologies plc", "company_raw": "New\nS O: John Marshall Collins Rollover IRA\nSP Trane Technologies plc", "who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Zoe Lofgren dumps TT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1811018}, {"id": "HOUSE-2023-20023087-T53", "src": "CONGRESS", "ticker": "TT", "cik": "", "company": "Trane Technologies plc", "company_raw": "O: Morgan Stanley - Select UMA Account # 1\nJT Trane Technologies plc", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims TT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023087.pdf", "trade_date": "2023-05-19", "timestamp": "2023-05-19", "mins": 1819658}, {"id": "HOUSE-2022-20021676-T20", "src": "CONGRESS", "ticker": "TT", "cik": "", "company": "Trane Technologies plc", "company_raw": "O: Morgan Stanley - Select UMA Account # 1\nJT Trane Technologies plc", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims TT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021676.pdf", "trade_date": "2022-08-05", "timestamp": "2022-08-05", "mins": 2232938}, {"id": "HOUSE-2022-20021618-T16", "src": "CONGRESS", "ticker": "TT", "cik": "", "company": "Trane Technologies plc", "company_raw": "te Notification\nDate\nAmount Cap.\nGains >\n$200?\nTrane Technologies plc", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL21", "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. Lois Frankel buys TT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021618.pdf", "trade_date": "2022-07-22", "timestamp": "2022-07-22", "mins": 2253098}, {"id": "HOUSE-2022-20021618-T15", "src": "CONGRESS", "ticker": "TT", "cik": "", "company": "Trane Technologies plc", "company_raw": "15,000\nF S: New\nS O: Morgan Stanley IRA - X141\nTrane Technologies plc", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL21 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lois Frankel dumps TT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021618.pdf", "trade_date": "2022-07-20", "timestamp": "2022-07-20", "mins": 2255978}, {"id": "HOUSE-2022-20021563-T23", "src": "CONGRESS", "ticker": "TT", "cik": "", "company": "Trane Technologies plc", "company_raw": "S O: Morgan Stanley - Active Asset Account # 1\nTrane Technologies plc", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer adds TT to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021563.pdf", "trade_date": "2022-07-15", "timestamp": "2022-07-15", "mins": 2263178}, {"id": "HOUSE-2022-20021425-T5", "src": "CONGRESS", "ticker": "TT", "cik": "", "company": "Trane Technologies plc", "company_raw": "15,000\nF S: New\nS O: Morgan Stanley IRA - X141\nTrane Technologies plc", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL21 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lois Frankel dumps TT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021425.pdf", "trade_date": "2022-07-13", "timestamp": "2022-07-13", "mins": 2266058}, {"id": "HOUSE-2022-20021351-T30", "src": "CONGRESS", "ticker": "TT", "cik": "", "company": "Trane Technologies plc", "company_raw": "O: Morgan Stanley - Select UMA Account # 1\nJT Trane Technologies plc", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims TT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021351.pdf", "trade_date": "2022-06-14", "timestamp": "2022-06-14", "mins": 2307818}, {"id": "HOUSE-2022-20021174-T18", "src": "CONGRESS", "ticker": "TT", "cik": "", "company": "Trane Technologies plc", "company_raw": "O: Morgan Stanley - Select UMA Account # 1\nJT Trane Technologies plc", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims TT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021174.pdf", "trade_date": "2022-05-03", "timestamp": "2022-05-03", "mins": 2368298}, {"id": "HOUSE-2022-20020786-T50", "src": "CONGRESS", "ticker": "TT", "cik": "", "company": "Trane Technologies plc", "company_raw": "O: Morgan Stanley - Select UMA Account # 1\nJT Trane Technologies plc", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer adds TT to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020786.pdf", "trade_date": "2022-03-04", "timestamp": "2022-03-04", "mins": 2454698}, {"id": "SENATE-7246e5b388d349b08c41946dbf1cbba2-1", "src": "CONGRESS", "ticker": "TT", "cik": "", "company": "Trane Technologies plc", "company_raw": "Trane Technologies plc", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (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. Sheldon Whitehouse sells TT ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7246e5b3-88d3-49b0-8c41-946dbf1cbba2/", "trade_date": "2020-09-30", "timestamp": "2020-09-30", "mins": 3203498}], "recent_buys": [], "institutional": [{"id": "13DG-0000019617-26-000315", "src": "13DG", "ticker": "TT", "cik": "1466258", "company": "Trane Technologies plc", "company_raw": "Trane Technologies plc", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Auto Controls For Regulating Residential & Comml Environments", "country": "Ireland", "headline": "JPMORGAN CHASE & CO moves to a 5.6% passive stake in TT", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000315-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142058}, {"id": "13DG-0002100119-26-000048", "src": "13DG", "ticker": "TT", "cik": "1466258", "company": "Trane Technologies plc", "company_raw": "Trane Technologies plc", "who": "Trane Technologies plc", "who_key": "Trane Technologies plc", "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": "Auto Controls For Regulating Residential & Comml Environments", "country": "Ireland", "headline": "Trane Technologies plc crosses 5% of TT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1466258/0002100119-26-000048-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271658}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 65002.0, "net": -15001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-03-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 30002.0, "net": -30002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2020-09-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7246e5b3-88d3-49b0-8c41-946dbf1cbba2/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-09-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7246e5b3-88d3-49b0-8c41-946dbf1cbba2/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2020-09-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7246e5b3-88d3-49b0-8c41-946dbf1cbba2/"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 10010.0, "net": -8008.0, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-01-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-01-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-12-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-12-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-09-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-07-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-05-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023087.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-08-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021676.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-07-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021563.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-06-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021351.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-05-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021174.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020786.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-01-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf"}}, {"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 3003.0, "net": -2002.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021618.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-07-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021618.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-07-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021425.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}}, {"who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-054280", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053312", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001969223-26-000850", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007609", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-051117", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050743", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000315", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001628280-26-049227", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046873", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0001628280-26-044677", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0001628280-26-044674", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0001628280-26-044669", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0001628280-26-044665", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001628280-26-042055", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001628280-26-041967", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001628280-26-041963", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001628280-26-041960", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001628280-26-041956", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001628280-26-041952", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001628280-26-041948", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001628280-26-041946", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001628280-26-041944", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001628280-26-041942", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001628280-26-041940", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041529", "price_sensitive": false}], "performance": {"ticker": "TT", "has_prices": true, "summary": {"n": 7, "avg": 1.5530090268308647, "win_rate": 1.0, "best": 2.7226767520839763, "worst": 0.23482424025192666, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 50001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 316.17, "return": 0.5254768004554511}, {"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": 390.59, "return": 0.23482424025192666}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 225.48, "return": 1.139036721660458}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-06-20", "score": 0.0, "ref_price": 185.71, "return": 1.5971137795487589}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-07-22", "score": 0.0, "ref_price": 139.22, "return": 2.4643729349231434}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 129.56, "return": 2.7226767520839763}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-03-04", "score": 0.0, "ref_price": 151.31, "return": 2.1875619588923403}]}, "price_series": [{"date": "2016-08-08", "close": 52.8337, "volume": 1954361.0}, {"date": "2016-08-09", "close": 53.1378, "volume": 1671720.0}, {"date": "2016-08-10", "close": 52.8727, "volume": 1240988.0}, {"date": "2016-08-11", "close": 53.2781, "volume": 993918.0}, {"date": "2016-08-12", "close": 53.013, "volume": 1337545.0}, {"date": "2016-08-15", "close": 53.2469, "volume": 1843663.0}, {"date": "2016-08-16", "close": 52.5375, "volume": 1387080.0}, {"date": "2016-08-17", "close": 52.4361, "volume": 2915402.0}, {"date": "2016-08-18", "close": 52.4439, "volume": 1785792.0}, {"date": "2016-08-19", "close": 52.5764, "volume": 1541605.0}, {"date": "2016-08-22", "close": 52.3971, "volume": 1198992.0}, {"date": "2016-08-23", "close": 52.9273, "volume": 919861.0}, {"date": "2016-08-24", "close": 52.6622, "volume": 977318.0}, {"date": "2016-08-25", "close": 52.8493, "volume": 1168621.0}, {"date": "2016-08-26", "close": 52.7324, "volume": 851899.0}, {"date": "2016-08-29", "close": 53.512, "volume": 1568486.0}, {"date": "2016-08-30", "close": 53.1767, "volume": 1214274.0}, {"date": "2016-08-31", "close": 53.0052, "volume": 1506771.0}, {"date": "2016-09-01", "close": 53.1378, "volume": 1478632.0}, {"date": "2016-09-02", "close": 53.4262, "volume": 1076100.0}, {"date": "2016-09-06", "close": 52.1009, "volume": 2114166.0}, {"date": "2016-09-07", "close": 52.3114, "volume": 1230192.0}, {"date": "2016-09-08", "close": 52.5531, "volume": 1682885.0}, {"date": "2016-09-09", "close": 49.193, "volume": 5552660.0}, {"date": "2016-09-12", "close": 50.9159, "volume": 3828430.0}, {"date": "2016-09-13", "close": 49.7231, "volume": 1840754.0}, {"date": "2016-09-14", "close": 49.6841, "volume": 1920404.0}, {"date": "2016-09-15", "close": 49.7621, "volume": 2883018.0}, {"date": "2016-09-16", "close": 49.3567, "volume": 2462210.0}, {"date": "2016-09-19", "close": 49.9102, "volume": 1680632.0}, {"date": "2016-09-20", "close": 49.9414, "volume": 1763169.0}, {"date": "2016-09-21", "close": 51.0796, "volume": 1813087.0}, {"date": "2016-09-22", "close": 51.4928, "volume": 2294457.0}, {"date": "2016-09-23", "close": 50.4013, "volume": 2248494.0}, {"date": "2016-09-26", "close": 50.9783, "volume": 2376759.0}, {"date": "2016-09-27", "close": 51.9917, "volume": 3012393.0}, {"date": "2016-09-28", "close": 52.6154, "volume": 2314538.0}, {"date": "2016-09-29", "close": 52.3114, "volume": 2383904.0}, {"date": "2016-09-30", "close": 52.9662, "volume": 2132581.0}, {"date": "2016-10-03", "close": 52.8103, "volume": 1358765.0}, {"date": "2016-10-04", "close": 52.2256, "volume": 1701102.0}, {"date": "2016-10-05", "close": 52.67, "volume": 1595937.0}, {"date": "2016-10-06", "close": 53.6211, "volume": 1452828.0}, {"date": "2016-10-07", "close": 52.5842, "volume": 1927715.0}, {"date": "2016-10-10", "close": 52.4049, "volume": 830879.0}, {"date": "2016-10-11", "close": 50.5027, "volume": 3703994.0}, {"date": "2016-10-12", "close": 51.3914, "volume": 1966087.0}, {"date": "2016-10-13", "close": 50.9783, "volume": 2162329.0}, {"date": "2016-10-14", "close": 51.2901, "volume": 1391397.0}, {"date": "2016-10-17", "close": 50.8847, "volume": 1769281.0}, {"date": "2016-10-18", "close": 50.643, "volume": 1341998.0}, {"date": "2016-10-19", "close": 51.0094, "volume": 1558202.0}, {"date": "2016-10-20", "close": 51.3057, "volume": 2280558.0}, {"date": "2016-10-21", "close": 51.2667, "volume": 1283017.0}, {"date": "2016-10-24", "close": 51.2901, "volume": 2269800.0}, {"date": "2016-10-25", "close": 50.3624, "volume": 3100175.0}, {"date": "2016-10-26", "close": 51.7111, "volume": 4467261.0}, {"date": "2016-10-27", "close": 52.2646, "volume": 3668724.0}, {"date": "2016-10-28", "close": 52.1944, "volume": 2497447.0}, {"date": "2016-10-31", "close": 52.4595, "volume": 2281034.0}, {"date": "2016-11-01", "close": 52.4829, "volume": 2805541.0}, {"date": "2016-11-02", "close": 52.4595, "volume": 2485929.0}, {"date": "2016-11-03", "close": 52.2256, "volume": 2303354.0}, {"date": "2016-11-04", "close": 53.5977, "volume": 3470897.0}, {"date": "2016-11-07", "close": 55.1335, "volume": 3315992.0}, {"date": "2016-11-08", "close": 56.0301, "volume": 3008447.0}, {"date": "2016-11-09", "close": 57.8933, "volume": 4452037.0}, {"date": "2016-11-10", "close": 59.0316, "volume": 3460646.0}, {"date": "2016-11-11", "close": 59.1173, "volume": 2367827.0}, {"date": "2016-11-14", "close": 58.5248, "volume": 4432113.0}, {"date": "2016-11-15", "close": 59.1875, "volume": 2973178.0}, {"date": "2016-11-16", "close": 58.6495, "volume": 1892593.0}, {"date": "2016-11-17", "close": 58.2208, "volume": 2215919.0}, {"date": "2016-11-18", "close": 58.0493, "volume": 1853703.0}, {"date": "2016-11-21", "close": 58.556, "volume": 1710059.0}, {"date": "2016-11-22", "close": 58.9536, "volume": 1903801.0}, {"date": "2016-11-23", "close": 58.9224, "volume": 1227966.0}, {"date": "2016-11-25", "close": 59.3434, "volume": 931681.0}, {"date": "2016-11-28", "close": 58.2597, "volume": 1852919.0}, {"date": "2016-11-29", "close": 58.517, "volume": 1975954.0}, {"date": "2016-11-30", "close": 58.1116, "volume": 1999620.0}, {"date": "2016-12-01", "close": 58.1506, "volume": 3347815.0}, {"date": "2016-12-02", "close": 58.0804, "volume": 2508392.0}, {"date": "2016-12-05", "close": 58.3845, "volume": 2093030.0}, {"date": "2016-12-06", "close": 59.1797, "volume": 1635549.0}, {"date": "2016-12-07", "close": 60.809, "volume": 2179704.0}, {"date": "2016-12-08", "close": 61.3938, "volume": 2293228.0}, {"date": "2016-12-09", "close": 61.1599, "volume": 1860329.0}, {"date": "2016-12-12", "close": 60.6141, "volume": 1404624.0}, {"date": "2016-12-13", "close": 60.6843, "volume": 1737062.0}, {"date": "2016-12-14", "close": 60.5596, "volume": 2186671.0}, {"date": "2016-12-15", "close": 60.2088, "volume": 2267145.0}, {"date": "2016-12-16", "close": 60.1386, "volume": 3068883.0}, {"date": "2016-12-19", "close": 59.9983, "volume": 1236219.0}, {"date": "2016-12-20", "close": 60.2555, "volume": 1203512.0}, {"date": "2016-12-21", "close": 59.819, "volume": 1249720.0}, {"date": "2016-12-22", "close": 59.5695, "volume": 1441536.0}, {"date": "2016-12-23", "close": 59.9203, "volume": 1203533.0}, {"date": "2016-12-27", "close": 60.045, "volume": 553126.0}, {"date": "2016-12-28", "close": 59.1797, "volume": 1117834.0}, {"date": "2016-12-29", "close": 58.9146, "volume": 1317688.0}, {"date": "2016-12-30", "close": 58.5014, "volume": 1425283.0}, {"date": "2017-01-03", "close": 59.1953, "volume": 2237583.0}, {"date": "2017-01-04", "close": 59.3434, "volume": 1116680.0}, {"date": "2017-01-05", "close": 58.6495, "volume": 1759473.0}, {"date": "2017-01-06", "close": 58.517, "volume": 2001105.0}, {"date": "2017-01-09", "close": 58.3923, "volume": 1529664.0}, {"date": "2017-01-10", "close": 59.2576, "volume": 1604927.0}, {"date": "2017-01-11", "close": 60.1542, "volume": 1880868.0}, {"date": "2017-01-12", "close": 59.7488, "volume": 1637526.0}, {"date": "2017-01-13", "close": 60.2399, "volume": 1049730.0}, {"date": "2017-01-17", "close": 59.7098, "volume": 1457507.0}, {"date": "2017-01-18", "close": 60.1386, "volume": 1592679.0}, {"date": "2017-01-19", "close": 61.004, "volume": 2481819.0}, {"date": "2017-01-20", "close": 61.308, "volume": 2177932.0}, {"date": "2017-01-23", "close": 61.1365, "volume": 1913199.0}, {"date": "2017-01-24", "close": 62.0486, "volume": 2896514.0}, {"date": "2017-01-25", "close": 62.6801, "volume": 3085403.0}, {"date": "2017-01-26", "close": 62.5008, "volume": 1933632.0}, {"date": "2017-01-27", "close": 62.3683, "volume": 1774536.0}, {"date": "2017-01-30", "close": 62.0174, "volume": 2289464.0}, {"date": "2017-01-31", "close": 61.8615, "volume": 2845365.0}, {"date": "2017-02-01", "close": 60.809, "volume": 4180149.0}, {"date": "2017-02-02", "close": 60.809, "volume": 2336898.0}, {"date": "2017-02-03", "close": 61.6042, "volume": 1463256.0}, {"date": "2017-02-06", "close": 62.2981, "volume": 2439763.0}, {"date": "2017-02-07", "close": 62.2513, "volume": 2136247.0}, {"date": "2017-02-08", "close": 62.4306, "volume": 1701669.0}, {"date": "2017-02-09", "close": 63.0075, "volume": 1565011.0}, {"date": "2017-02-10", "close": 63.296, "volume": 2811171.0}, {"date": "2017-02-13", "close": 63.9119, "volume": 2730745.0}, {"date": "2017-02-14", "close": 63.6702, "volume": 1723737.0}, {"date": "2017-02-15", "close": 63.6312, "volume": 1914228.0}, {"date": "2017-02-16", "close": 63.2258, "volume": 1996646.0}, {"date": "2017-02-17", "close": 63.1401, "volume": 1700363.0}, {"date": "2017-02-21", "close": 63.5455, "volume": 1497913.0}, {"date": "2017-02-22", "close": 63.5377, "volume": 1793876.0}, {"date": "2017-02-23", "close": 63.335, "volume": 1508502.0}, {"date": "2017-02-24", "close": 63.3973, "volume": 1484309.0}, {"date": "2017-02-27", "close": 63.179, "volume": 1573041.0}, {"date": "2017-02-28", "close": 61.8693, "volume": 3102818.0}, {"date": "2017-03-01", "close": 63.1479, "volume": 3027949.0}, {"date": "2017-03-02", "close": 62.3838, "volume": 1364901.0}, {"date": "2017-03-03", "close": 62.3371, "volume": 1359659.0}, {"date": "2017-03-06", "close": 61.8537, "volume": 1673854.0}, {"date": "2017-03-07", "close": 62.0486, "volume": 2161600.0}, {"date": "2017-03-08", "close": 61.7212, "volume": 1661955.0}, {"date": "2017-03-09", "close": 61.2768, "volume": 1274621.0}, {"date": "2017-03-10", "close": 61.9707, "volume": 1291397.0}, {"date": "2017-03-13", "close": 62.1032, "volume": 984331.0}, {"date": "2017-03-14", "close": 61.5964, "volume": 1170317.0}, {"date": "2017-03-15", "close": 62.9997, "volume": 1613380.0}, {"date": "2017-03-16", "close": 62.797, "volume": 1327096.0}, {"date": "2017-03-17", "close": 63.1401, "volume": 1971625.0}, {"date": "2017-03-20", "close": 63.3506, "volume": 1580500.0}, {"date": "2017-03-21", "close": 61.8693, "volume": 1674713.0}, {"date": "2017-03-22", "close": 62.072, "volume": 1104214.0}, {"date": "2017-03-23", "close": 62.2201, "volume": 635703.0}, {"date": "2017-03-24", "close": 61.729, "volume": 980975.0}, {"date": "2017-03-27", "close": 61.2456, "volume": 1652663.0}, {"date": "2017-03-28", "close": 62.1266, "volume": 1652501.0}, {"date": "2017-03-29", "close": 62.2279, "volume": 1496257.0}, {"date": "2017-03-30", "close": 63.0699, "volume": 1220897.0}, {"date": "2017-03-31", "close": 63.3973, "volume": 1961822.0}, {"date": "2017-04-03", "close": 63.3194, "volume": 2463626.0}, {"date": "2017-04-04", "close": 63.5221, "volume": 1286101.0}, {"date": "2017-04-05", "close": 63.8261, "volume": 2562158.0}, {"date": "2017-04-06", "close": 64.4498, "volume": 1759598.0}, {"date": "2017-04-07", "close": 64.4108, "volume": 1723411.0}, {"date": "2017-04-10", "close": 64.902, "volume": 1762175.0}, {"date": "2017-04-11", "close": 65.2138, "volume": 1817151.0}, {"date": "2017-04-12", "close": 64.1535, "volume": 2259409.0}, {"date": "2017-04-13", "close": 63.8183, "volume": 2399297.0}, {"date": "2017-04-17", "close": 64.1146, "volume": 1997961.0}, {"date": "2017-04-18", "close": 63.8729, "volume": 1906294.0}, {"date": "2017-04-19", "close": 63.8105, "volume": 1687218.0}, {"date": "2017-04-20", "close": 64.5122, "volume": 1718093.0}, {"date": "2017-04-21", "close": 64.7305, "volume": 1507512.0}, {"date": "2017-04-24", "close": 65.6348, "volume": 1621127.0}, {"date": "2017-04-25", "close": 66.7808, "volume": 2347752.0}, {"date": "2017-04-26", "close": 69.1352, "volume": 3153604.0}, {"date": "2017-04-27", "close": 69.5796, "volume": 2074672.0}, {"date": "2017-04-28", "close": 69.1898, "volume": 1755510.0}, {"date": "2017-05-01", "close": 69.2132, "volume": 1437710.0}, {"date": "2017-05-02", "close": 69.6186, "volume": 1367114.0}, {"date": "2017-05-03", "close": 69.4626, "volume": 1468611.0}, {"date": "2017-05-04", "close": 70.024, "volume": 1413734.0}, {"date": "2017-05-05", "close": 70.1721, "volume": 1047879.0}, {"date": "2017-05-08", "close": 69.6965, "volume": 1452296.0}, {"date": "2017-05-09", "close": 69.6653, "volume": 1104546.0}, {"date": "2017-05-10", "close": 69.0105, "volume": 3058688.0}, {"date": "2017-05-11", "close": 68.9403, "volume": 1604057.0}, {"date": "2017-05-12", "close": 68.6129, "volume": 1659702.0}, {"date": "2017-05-15", "close": 69.0183, "volume": 1292663.0}, {"date": "2017-05-16", "close": 69.2366, "volume": 1325143.0}, {"date": "2017-05-17", "close": 68.379, "volume": 1762726.0}, {"date": "2017-05-18", "close": 68.7376, "volume": 1555548.0}, {"date": "2017-05-19", "close": 69.5718, "volume": 1422738.0}, {"date": "2017-05-22", "close": 69.564, "volume": 1167604.0}, {"date": "2017-05-23", "close": 69.4081, "volume": 1141272.0}, {"date": "2017-05-24", "close": 69.0105, "volume": 2113982.0}, {"date": "2017-05-25", "close": 69.6264, "volume": 988483.0}, {"date": "2017-05-26", "close": 69.6575, "volume": 657960.0}, {"date": "2017-05-30", "close": 69.5328, "volume": 885541.0}, {"date": "2017-05-31", "close": 69.8524, "volume": 1550357.0}, {"date": "2017-06-01", "close": 69.8524, "volume": 1370511.0}, {"date": "2017-06-02", "close": 69.7589, "volume": 1133978.0}, {"date": "2017-06-05", "close": 69.6575, "volume": 1888835.0}, {"date": "2017-06-06", "close": 69.3145, "volume": 1361533.0}, {"date": "2017-06-07", "close": 68.7064, "volume": 2032752.0}, {"date": "2017-06-08", "close": 68.5817, "volume": 1689292.0}, {"date": "2017-06-09", "close": 68.6908, "volume": 1735761.0}, {"date": "2017-06-12", "close": 68.4803, "volume": 1647553.0}, {"date": "2017-06-13", "close": 69.907, "volume": 1822362.0}, {"date": "2017-06-14", "close": 69.143, "volume": 1728116.0}, {"date": "2017-06-15", "close": 70.0551, "volume": 1135966.0}, {"date": "2017-06-16", "close": 71.9886, "volume": 4128202.0}, {"date": "2017-06-19", "close": 72.1835, "volume": 1937662.0}, {"date": "2017-06-20", "close": 71.1388, "volume": 1642044.0}, {"date": "2017-06-21", "close": 70.5385, "volume": 1972422.0}, {"date": "2017-06-22", "close": 70.7256, "volume": 1281102.0}, {"date": "2017-06-23", "close": 71.0063, "volume": 1825270.0}, {"date": "2017-06-26", "close": 70.8893, "volume": 2307587.0}, {"date": "2017-06-27", "close": 70.5619, "volume": 1587934.0}, {"date": "2017-06-28", "close": 71.435, "volume": 1344893.0}, {"date": "2017-06-29", "close": 70.4527, "volume": 1528812.0}, {"date": "2017-06-30", "close": 71.2479, "volume": 1170676.0}, {"date": "2017-07-03", "close": 71.2869, "volume": 754727.0}, {"date": "2017-07-05", "close": 71.8482, "volume": 1101500.0}, {"date": "2017-07-06", "close": 71.817, "volume": 1696243.0}, {"date": "2017-07-07", "close": 72.698, "volume": 1831077.0}, {"date": "2017-07-10", "close": 73.0722, "volume": 1301610.0}, {"date": "2017-07-11", "close": 72.4329, "volume": 1345236.0}, {"date": "2017-07-12", "close": 72.9007, "volume": 1236309.0}, {"date": "2017-07-13", "close": 72.3862, "volume": 1199641.0}, {"date": "2017-07-14", "close": 72.3706, "volume": 1273427.0}, {"date": "2017-07-17", "close": 72.5577, "volume": 1435666.0}, {"date": "2017-07-18", "close": 72.0821, "volume": 1210182.0}, {"date": "2017-07-19", "close": 72.659, "volume": 1251903.0}, {"date": "2017-07-20", "close": 71.8638, "volume": 1386811.0}, {"date": "2017-07-21", "close": 71.4662, "volume": 1198973.0}, {"date": "2017-07-24", "close": 70.9829, "volume": 1465906.0}, {"date": "2017-07-25", "close": 70.5307, "volume": 1588692.0}, {"date": "2017-07-26", "close": 67.7787, "volume": 4795638.0}, {"date": "2017-07-27", "close": 68.4336, "volume": 2199186.0}, {"date": "2017-07-28", "close": 69.0261, "volume": 1608774.0}, {"date": "2017-07-31", "close": 68.5115, "volume": 1444163.0}, {"date": "2017-08-01", "close": 67.4279, "volume": 2267358.0}, {"date": "2017-08-02", "close": 67.9424, "volume": 2451733.0}, {"date": "2017-08-03", "close": 67.615, "volume": 1988325.0}, {"date": "2017-08-04", "close": 68.7454, "volume": 1542594.0}, {"date": "2017-08-07", "close": 68.683, "volume": 1344630.0}, {"date": "2017-08-08", "close": 68.2153, "volume": 1146978.0}, {"date": "2017-08-09", "close": 68.0282, "volume": 879769.0}, {"date": "2017-08-10", "close": 66.2507, "volume": 2449943.0}, {"date": "2017-08-11", "close": 66.3364, "volume": 2023511.0}, {"date": "2017-08-14", "close": 66.9757, "volume": 1159583.0}, {"date": "2017-08-15", "close": 67.2018, "volume": 1326678.0}, {"date": "2017-08-16", "close": 67.6228, "volume": 1411924.0}, {"date": "2017-08-17", "close": 66.6249, "volume": 1531440.0}, {"date": "2017-08-18", "close": 66.4066, "volume": 1333590.0}, {"date": "2017-08-21", "close": 66.3676, "volume": 824245.0}, {"date": "2017-08-22", "close": 67.1394, "volume": 652249.0}, {"date": "2017-08-23", "close": 65.7985, "volume": 1509915.0}, {"date": "2017-08-24", "close": 65.3074, "volume": 1551082.0}, {"date": "2017-08-25", "close": 65.9778, "volume": 1171884.0}, {"date": "2017-08-28", "close": 65.3775, "volume": 1410586.0}, {"date": "2017-08-29", "close": 65.705, "volume": 1551532.0}, {"date": "2017-08-30", "close": 66.6795, "volume": 1521383.0}, {"date": "2017-08-31", "close": 66.5703, "volume": 2176009.0}, {"date": "2017-09-01", "close": 66.3286, "volume": 1205705.0}, {"date": "2017-09-05", "close": 66.0948, "volume": 1573601.0}, {"date": "2017-09-06", "close": 65.7907, "volume": 1706529.0}, {"date": "2017-09-07", "close": 66.313, "volume": 1724087.0}, {"date": "2017-09-08", "close": 68.1841, "volume": 2980886.0}, {"date": "2017-09-11", "close": 69.0105, "volume": 1977036.0}, {"date": "2017-09-12", "close": 70.1721, "volume": 1933639.0}, {"date": "2017-09-13", "close": 70.4527, "volume": 1494281.0}, {"date": "2017-09-14", "close": 70.1799, "volume": 1830132.0}, {"date": "2017-09-15", "close": 69.7277, "volume": 2429786.0}, {"date": "2017-09-18", "close": 70.5619, "volume": 1463656.0}, {"date": "2017-09-19", "close": 70.5229, "volume": 1914835.0}, {"date": "2017-09-20", "close": 69.6186, "volume": 1566540.0}, {"date": "2017-09-21", "close": 69.5718, "volume": 1221655.0}, {"date": "2017-09-22", "close": 69.3223, "volume": 1616836.0}, {"date": "2017-09-25", "close": 69.2677, "volume": 1719746.0}, {"date": "2017-09-26", "close": 69.1898, "volume": 1366279.0}, {"date": "2017-09-27", "close": 68.6441, "volume": 1631639.0}, {"date": "2017-09-28", "close": 68.7454, "volume": 1240034.0}, {"date": "2017-09-29", "close": 69.5172, "volume": 1761608.0}, {"date": "2017-10-02", "close": 70.1331, "volume": 1678905.0}, {"date": "2017-10-03", "close": 70.2734, "volume": 1168632.0}, {"date": "2017-10-04", "close": 70.5229, "volume": 1530482.0}, {"date": "2017-10-05", "close": 70.8581, "volume": 1432739.0}, {"date": "2017-10-06", "close": 71.7625, "volume": 2153899.0}, {"date": "2017-10-09", "close": 71.7703, "volume": 1254689.0}, {"date": "2017-10-10", "close": 71.2401, "volume": 969278.0}, {"date": "2017-10-11", "close": 71.2791, "volume": 1215339.0}, {"date": "2017-10-12", "close": 71.2401, "volume": 1513573.0}, {"date": "2017-10-13", "close": 71.1934, "volume": 777414.0}, {"date": "2017-10-16", "close": 71.1778, "volume": 1132567.0}, {"date": "2017-10-17", "close": 71.0219, "volume": 1704991.0}, {"date": "2017-10-18", "close": 71.1154, "volume": 1127220.0}, {"date": "2017-10-19", "close": 71.0063, "volume": 1669120.0}, {"date": "2017-10-20", "close": 72.9007, "volume": 1542662.0}, {"date": "2017-10-23", "close": 73.0956, "volume": 2084897.0}, {"date": "2017-10-24", "close": 74.5379, "volume": 2514297.0}, {"date": "2017-10-25", "close": 71.1934, "volume": 4833871.0}, {"date": "2017-10-26", "close": 70.6788, "volume": 2145316.0}, {"date": "2017-10-27", "close": 71.0608, "volume": 2440217.0}, {"date": "2017-10-30", "close": 69.2911, "volume": 1899132.0}, {"date": "2017-10-31", "close": 69.0728, "volume": 2920432.0}, {"date": "2017-11-01", "close": 68.2387, "volume": 1670759.0}, {"date": "2017-11-02", "close": 68.2932, "volume": 2524446.0}, {"date": "2017-11-03", "close": 67.2408, "volume": 2991322.0}, {"date": "2017-11-06", "close": 67.1628, "volume": 1595330.0}, {"date": "2017-11-07", "close": 66.7028, "volume": 1506791.0}, {"date": "2017-11-08", "close": 66.7964, "volume": 1482162.0}, {"date": "2017-11-09", "close": 65.8063, "volume": 1567182.0}, {"date": "2017-11-10", "close": 66.2351, "volume": 1386082.0}, {"date": "2017-11-13", "close": 66.0792, "volume": 1681401.0}, {"date": "2017-11-14", "close": 66.0324, "volume": 1755818.0}, {"date": "2017-11-15", "close": 64.9877, "volume": 1477721.0}, {"date": "2017-11-16", "close": 66.469, "volume": 1746962.0}, {"date": "2017-11-17", "close": 66.3598, "volume": 1329537.0}, {"date": "2017-11-20", "close": 66.0558, "volume": 1588282.0}, {"date": "2017-11-21", "close": 66.4846, "volume": 1768652.0}, {"date": "2017-11-22", "close": 65.9466, "volume": 1181039.0}, {"date": "2017-11-24", "close": 65.666, "volume": 690464.0}, {"date": "2017-11-27", "close": 66.0558, "volume": 1263878.0}, {"date": "2017-11-28", "close": 67.5526, "volume": 2415977.0}, {"date": "2017-11-29", "close": 67.1004, "volume": 1826443.0}, {"date": "2017-11-30", "close": 68.3088, "volume": 2395167.0}, {"date": "2017-12-01", "close": 67.2096, "volume": 1756844.0}, {"date": "2017-12-04", "close": 66.3598, "volume": 2395821.0}, {"date": "2017-12-05", "close": 65.9388, "volume": 2005680.0}, {"date": "2017-12-06", "close": 67.2486, "volume": 2441977.0}, {"date": "2017-12-07", "close": 67.2798, "volume": 1463487.0}, {"date": "2017-12-08", "close": 68.301, "volume": 2178766.0}, {"date": "2017-12-11", "close": 68.4648, "volume": 2347377.0}, {"date": "2017-12-12", "close": 67.3421, "volume": 1599308.0}, {"date": "2017-12-13", "close": 67.9268, "volume": 1992301.0}, {"date": "2017-12-14", "close": 67.0693, "volume": 1192732.0}, {"date": "2017-12-15", "close": 67.6306, "volume": 2851065.0}, {"date": "2017-12-18", "close": 67.5448, "volume": 1491688.0}, {"date": "2017-12-19", "close": 67.6228, "volume": 1157012.0}, {"date": "2017-12-20", "close": 67.9892, "volume": 1088380.0}, {"date": "2017-12-21", "close": 70.4605, "volume": 3225777.0}, {"date": "2017-12-22", "close": 69.985, "volume": 1303767.0}, {"date": "2017-12-26", "close": 69.5484, "volume": 524641.0}, {"date": "2017-12-27", "close": 69.4704, "volume": 762197.0}, {"date": "2017-12-28", "close": 69.564, "volume": 659036.0}, {"date": "2017-12-29", "close": 69.5328, "volume": 925284.0}, {"date": "2018-01-02", "close": 69.1898, "volume": 1899505.0}, {"date": "2018-01-03", "close": 70.1253, "volume": 1285359.0}, {"date": "2018-01-04", "close": 70.4683, "volume": 1292033.0}, {"date": "2018-01-05", "close": 69.9382, "volume": 1396545.0}, {"date": "2018-01-08", "close": 70.4917, "volume": 1976567.0}, {"date": "2018-01-09", "close": 70.8581, "volume": 1772033.0}, {"date": "2018-01-10", "close": 70.9283, "volume": 1495262.0}, {"date": "2018-01-11", "close": 71.7157, "volume": 1897820.0}, {"date": "2018-01-12", "close": 71.0219, "volume": 1733957.0}, {"date": "2018-01-16", "close": 70.367, "volume": 1450054.0}, {"date": "2018-01-17", "close": 70.3046, "volume": 1166194.0}, {"date": "2018-01-18", "close": 70.4216, "volume": 1237619.0}, {"date": "2018-01-19", "close": 70.8893, "volume": 1090641.0}, {"date": "2018-01-22", "close": 70.0396, "volume": 1196353.0}, {"date": "2018-01-23", "close": 71.5442, "volume": 1621167.0}, {"date": "2018-01-24", "close": 71.7079, "volume": 1738767.0}, {"date": "2018-01-25", "close": 71.3883, "volume": 901233.0}, {"date": "2018-01-26", "close": 73.1424, "volume": 1619431.0}, {"date": "2018-01-29", "close": 73.1814, "volume": 2040533.0}, {"date": "2018-01-30", "close": 72.1367, "volume": 2510798.0}, {"date": "2018-01-31", "close": 73.7739, "volume": 4405975.0}, {"date": "2018-02-01", "close": 75.3097, "volume": 3620572.0}, {"date": "2018-02-02", "close": 74.2494, "volume": 2599973.0}, {"date": "2018-02-05", "close": 70.5775, "volume": 3767360.0}, {"date": "2018-02-06", "close": 71.5286, "volume": 3032561.0}, {"date": "2018-02-07", "close": 71.092, "volume": 2110075.0}, {"date": "2018-02-08", "close": 68.2932, "volume": 2111232.0}, {"date": "2018-02-09", "close": 69.5094, "volume": 2351736.0}, {"date": "2018-02-12", "close": 70.8737, "volume": 1484922.0}, {"date": "2018-02-13", "close": 70.367, "volume": 1171577.0}, {"date": "2018-02-14", "close": 70.4683, "volume": 1852203.0}, {"date": "2018-02-15", "close": 71.7313, "volume": 1580061.0}, {"date": "2018-02-16", "close": 70.9673, "volume": 1961522.0}, {"date": "2018-02-20", "close": 70.1955, "volume": 1647952.0}, {"date": "2018-02-21", "close": 70.1721, "volume": 2949678.0}, {"date": "2018-02-22", "close": 70.406, "volume": 1295156.0}, {"date": "2018-02-23", "close": 70.2812, "volume": 1553521.0}, {"date": "2018-02-26", "close": 70.671, "volume": 2160753.0}, {"date": "2018-02-27", "close": 70.2267, "volume": 1546131.0}, {"date": "2018-02-28", "close": 69.2288, "volume": 1816678.0}, {"date": "2018-03-01", "close": 66.9445, "volume": 2639086.0}, {"date": "2018-03-02", "close": 67.272, "volume": 2831759.0}, {"date": "2018-03-05", "close": 67.2174, "volume": 3552229.0}, {"date": "2018-03-06", "close": 67.8177, "volume": 1970610.0}, {"date": "2018-03-07", "close": 68.0048, "volume": 1992312.0}, {"date": "2018-03-08", "close": 68.1997, "volume": 1995897.0}, {"date": "2018-03-09", "close": 69.8758, "volume": 2017961.0}, {"date": "2018-03-12", "close": 68.6674, "volume": 1375322.0}, {"date": "2018-03-13", "close": 68.7922, "volume": 1407576.0}, {"date": "2018-03-14", "close": 68.8546, "volume": 1399526.0}, {"date": "2018-03-15", "close": 70.3358, "volume": 2320118.0}, {"date": "2018-03-16", "close": 69.7589, "volume": 2321118.0}, {"date": "2018-03-19", "close": 69.0105, "volume": 944791.0}, {"date": "2018-03-20", "close": 69.3535, "volume": 1125371.0}, {"date": "2018-03-21", "close": 69.3769, "volume": 1353892.0}, {"date": "2018-03-22", "close": 67.1082, "volume": 1272971.0}, {"date": "2018-03-23", "close": 65.3775, "volume": 1559039.0}, {"date": "2018-03-26", "close": 67.1784, "volume": 1522648.0}, {"date": "2018-03-27", "close": 66.2663, "volume": 1284500.0}, {"date": "2018-03-28", "close": 65.4477, "volume": 1406402.0}, {"date": "2018-03-29", "close": 66.6639, "volume": 995471.0}, {"date": "2018-04-02", "close": 64.824, "volume": 1516685.0}, {"date": "2018-04-03", "close": 65.8609, "volume": 1138420.0}, {"date": "2018-04-04", "close": 66.2975, "volume": 1396275.0}, {"date": "2018-04-05", "close": 66.9445, "volume": 1498775.0}, {"date": "2018-04-06", "close": 64.8552, "volume": 1848969.0}, {"date": "2018-04-09", "close": 64.52, "volume": 1596465.0}, {"date": "2018-04-10", "close": 65.8141, "volume": 1083782.0}, {"date": "2018-04-11", "close": 65.167, "volume": 741437.0}, {"date": "2018-04-12", "close": 65.7205, "volume": 997883.0}, {"date": "2018-04-13", "close": 65.588, "volume": 941144.0}, {"date": "2018-04-16", "close": 66.2585, "volume": 1021229.0}, {"date": "2018-04-17", "close": 67.0927, "volume": 1415656.0}, {"date": "2018-04-18", "close": 67.3265, "volume": 1015711.0}, {"date": "2018-04-19", "close": 65.8687, "volume": 2334708.0}, {"date": "2018-04-20", "close": 65.1436, "volume": 2965751.0}, {"date": "2018-04-23", "close": 64.9098, "volume": 1930687.0}, {"date": "2018-04-24", "close": 62.6723, "volume": 3872670.0}, {"date": "2018-04-25", "close": 66.391, "volume": 4222752.0}, {"date": "2018-04-26", "close": 66.2741, "volume": 3891678.0}, {"date": "2018-04-27", "close": 67.1316, "volume": 2334506.0}, {"date": "2018-04-30", "close": 65.4009, "volume": 2371439.0}, {"date": "2018-05-01", "close": 66.9913, "volume": 2821783.0}, {"date": "2018-05-02", "close": 66.4378, "volume": 2298887.0}, {"date": "2018-05-03", "close": 67.0225, "volume": 2318742.0}, {"date": "2018-05-04", "close": 67.5682, "volume": 1360397.0}, {"date": "2018-05-07", "close": 68.1295, "volume": 1815862.0}, {"date": "2018-05-08", "close": 68.6674, "volume": 1646192.0}, {"date": "2018-05-09", "close": 69.0417, "volume": 1741844.0}, {"date": "2018-05-10", "close": 69.1742, "volume": 1339580.0}, {"date": "2018-05-11", "close": 69.2444, "volume": 1319487.0}, {"date": "2018-05-14", "close": 69.5094, "volume": 1131263.0}, {"date": "2018-05-15", "close": 69.2911, "volume": 1403062.0}, {"date": "2018-05-16", "close": 68.9949, "volume": 1507034.0}, {"date": "2018-05-17", "close": 70.1409, "volume": 1697830.0}, {"date": "2018-05-18", "close": 70.0941, "volume": 1454134.0}, {"date": "2018-05-21", "close": 71.4039, "volume": 1415907.0}, {"date": "2018-05-22", "close": 70.8581, "volume": 1172490.0}, {"date": "2018-05-23", "close": 70.367, "volume": 1415209.0}, {"date": "2018-05-24", "close": 70.2189, "volume": 1770665.0}, {"date": "2018-05-25", "close": 70.0162, "volume": 1048472.0}, {"date": "2018-05-29", "close": 69.2599, "volume": 1346096.0}, {"date": "2018-05-30", "close": 69.8992, "volume": 1409008.0}, {"date": "2018-05-31", "close": 68.2465, "volume": 1987799.0}, {"date": "2018-06-01", "close": 68.8156, "volume": 994676.0}, {"date": "2018-06-04", "close": 68.6674, "volume": 818555.0}, {"date": "2018-06-05", "close": 68.9247, "volume": 1120893.0}, {"date": "2018-06-06", "close": 70.2734, "volume": 1793249.0}, {"date": "2018-06-07", "close": 70.632, "volume": 1108907.0}, {"date": "2018-06-08", "close": 70.7022, "volume": 789081.0}, {"date": "2018-06-11", "close": 72.5265, "volume": 1926913.0}, {"date": "2018-06-12", "close": 72.0587, "volume": 1918411.0}, {"date": "2018-06-13", "close": 71.0608, "volume": 1620102.0}, {"date": "2018-06-14", "close": 71.6533, "volume": 1250996.0}, {"date": "2018-06-15", "close": 71.8326, "volume": 2500700.0}, {"date": "2018-06-18", "close": 71.7391, "volume": 826667.0}, {"date": "2018-06-19", "close": 70.9595, "volume": 1215154.0}, {"date": "2018-06-20", "close": 70.8659, "volume": 794741.0}, {"date": "2018-06-21", "close": 70.0629, "volume": 2044125.0}, {"date": "2018-06-22", "close": 70.7568, "volume": 1500471.0}, {"date": "2018-06-25", "close": 70.0006, "volume": 1097143.0}, {"date": "2018-06-26", "close": 69.4393, "volume": 1725608.0}, {"date": "2018-06-27", "close": 69.2989, "volume": 1590803.0}, {"date": "2018-06-28", "close": 69.3691, "volume": 1356907.0}, {"date": "2018-06-29", "close": 69.9538, "volume": 1598777.0}, {"date": "2018-07-02", "close": 69.7199, "volume": 1305393.0}, {"date": "2018-07-03", "close": 70.1175, "volume": 1016518.0}, {"date": "2018-07-05", "close": 70.5229, "volume": 1458738.0}, {"date": "2018-07-06", "close": 70.0629, "volume": 1470095.0}, {"date": "2018-07-09", "close": 71.4974, "volume": 1391438.0}, {"date": "2018-07-10", "close": 71.2947, "volume": 768906.0}, {"date": "2018-07-11", "close": 69.603, "volume": 1138643.0}, {"date": "2018-07-12", "close": 70.0707, "volume": 1031686.0}, {"date": "2018-07-13", "close": 70.9829, "volume": 789334.0}, {"date": "2018-07-16", "close": 70.1331, "volume": 1030730.0}, {"date": "2018-07-17", "close": 70.8581, "volume": 962538.0}, {"date": "2018-07-18", "close": 71.1466, "volume": 993290.0}, {"date": "2018-07-19", "close": 71.5676, "volume": 911504.0}, {"date": "2018-07-20", "close": 71.5676, "volume": 1462627.0}, {"date": "2018-07-23", "close": 70.2812, "volume": 1420538.0}, {"date": "2018-07-24", "close": 71.0063, "volume": 1722330.0}, {"date": "2018-07-25", "close": 74.9355, "volume": 3788803.0}, {"date": "2018-07-26", "close": 76.1906, "volume": 2675672.0}, {"date": "2018-07-27", "close": 76.1828, "volume": 1309671.0}, {"date": "2018-07-30", "close": 75.793, "volume": 1737630.0}, {"date": "2018-07-31", "close": 76.7987, "volume": 1593178.0}, {"date": "2018-08-01", "close": 75.9489, "volume": 1046585.0}, {"date": "2018-08-02", "close": 75.3253, "volume": 1226285.0}, {"date": "2018-08-03", "close": 75.5825, "volume": 1345915.0}, {"date": "2018-08-06", "close": 75.7151, "volume": 864770.0}, {"date": "2018-08-07", "close": 76.0503, "volume": 1019493.0}, {"date": "2018-08-08", "close": 76.0971, "volume": 980281.0}, {"date": "2018-08-09", "close": 75.2395, "volume": 2062832.0}, {"date": "2018-08-10", "close": 75.0368, "volume": 939370.0}, {"date": "2018-08-13", "close": 74.8731, "volume": 1189244.0}, {"date": "2018-08-14", "close": 75.6527, "volume": 1275105.0}, {"date": "2018-08-15", "close": 76.3232, "volume": 2096637.0}, {"date": "2018-08-16", "close": 77.056, "volume": 1643984.0}, {"date": "2018-08-17", "close": 77.8122, "volume": 1096585.0}, {"date": "2018-08-20", "close": 77.8278, "volume": 1294644.0}, {"date": "2018-08-21", "close": 78.5528, "volume": 1978852.0}, {"date": "2018-08-22", "close": 77.5861, "volume": 1075611.0}, {"date": "2018-08-23", "close": 77.5159, "volume": 724228.0}, {"date": "2018-08-24", "close": 77.6407, "volume": 689168.0}, {"date": "2018-08-27", "close": 78.6854, "volume": 1110492.0}, {"date": "2018-08-28", "close": 78.7867, "volume": 1077089.0}, {"date": "2018-08-29", "close": 79.3246, "volume": 1261858.0}, {"date": "2018-08-30", "close": 78.8413, "volume": 859740.0}, {"date": "2018-08-31", "close": 78.966, "volume": 1001050.0}, {"date": "2018-09-04", "close": 79.3792, "volume": 1433317.0}, {"date": "2018-09-05", "close": 80.3225, "volume": 2258333.0}, {"date": "2018-09-06", "close": 78.927, "volume": 1916141.0}, {"date": "2018-09-07", "close": 78.1864, "volume": 1553578.0}, {"date": "2018-09-10", "close": 79.9093, "volume": 1243822.0}, {"date": "2018-09-11", "close": 79.5429, "volume": 1619349.0}, {"date": "2018-09-12", "close": 80.1822, "volume": 1521913.0}, {"date": "2018-09-13", "close": 80.5018, "volume": 2189014.0}, {"date": "2018-09-14", "close": 80.611, "volume": 1142715.0}, {"date": "2018-09-17", "close": 80.3147, "volume": 1960934.0}, {"date": "2018-09-18", "close": 80.6188, "volume": 1777197.0}, {"date": "2018-09-19", "close": 80.2757, "volume": 2089650.0}, {"date": "2018-09-20", "close": 80.6422, "volume": 1569307.0}, {"date": "2018-09-21", "close": 81.1021, "volume": 2950826.0}, {"date": "2018-09-24", "close": 79.9405, "volume": 1360341.0}, {"date": "2018-09-25", "close": 80.1744, "volume": 1617682.0}, {"date": "2018-09-26", "close": 79.8158, "volume": 1492099.0}, {"date": "2018-09-27", "close": 80.0497, "volume": 980495.0}, {"date": "2018-09-28", "close": 79.7534, "volume": 1341600.0}, {"date": "2018-10-01", "close": 80.533, "volume": 1256497.0}, {"date": "2018-10-02", "close": 81.0008, "volume": 1145273.0}, {"date": "2018-10-03", "close": 81.3984, "volume": 1652911.0}, {"date": "2018-10-04", "close": 81.258, "volume": 1271002.0}, {"date": "2018-10-05", "close": 80.3927, "volume": 1325791.0}, {"date": "2018-10-08", "close": 80.6188, "volume": 1123814.0}, {"date": "2018-10-09", "close": 79.7534, "volume": 1534916.0}, {"date": "2018-10-10", "close": 76.214, "volume": 2780030.0}, {"date": "2018-10-11", "close": 74.7873, "volume": 2114721.0}, {"date": "2018-10-12", "close": 75.7307, "volume": 1677559.0}, {"date": "2018-10-15", "close": 75.7073, "volume": 1392923.0}, {"date": "2018-10-16", "close": 76.9858, "volume": 1701415.0}, {"date": "2018-10-17", "close": 76.0269, "volume": 1529397.0}, {"date": "2018-10-18", "close": 75.029, "volume": 2190860.0}, {"date": "2018-10-19", "close": 73.1502, "volume": 3916350.0}, {"date": "2018-10-22", "close": 72.5031, "volume": 2163546.0}, {"date": "2018-10-23", "close": 71.6533, "volume": 3130529.0}, {"date": "2018-10-24", "close": 72.1679, "volume": 4066265.0}, {"date": "2018-10-25", "close": 74.4677, "volume": 3359385.0}, {"date": "2018-10-26", "close": 73.5322, "volume": 2054812.0}, {"date": "2018-10-29", "close": 72.7604, "volume": 2088269.0}, {"date": "2018-10-30", "close": 74.8107, "volume": 2225377.0}, {"date": "2018-10-31", "close": 74.7951, "volume": 2009653.0}, {"date": "2018-11-01", "close": 76.7519, "volume": 1796194.0}, {"date": "2018-11-02", "close": 76.5414, "volume": 1462726.0}, {"date": "2018-11-05", "close": 77.2899, "volume": 1297868.0}, {"date": "2018-11-06", "close": 78.8101, "volume": 1279113.0}, {"date": "2018-11-07", "close": 80.1354, "volume": 1286978.0}, {"date": "2018-11-08", "close": 80.7279, "volume": 1404553.0}, {"date": "2018-11-09", "close": 80.19, "volume": 1401429.0}, {"date": "2018-11-12", "close": 78.8569, "volume": 1096821.0}, {"date": "2018-11-13", "close": 79.8859, "volume": 1527858.0}, {"date": "2018-11-14", "close": 79.2311, "volume": 1654971.0}, {"date": "2018-11-15", "close": 80.8604, "volume": 1481159.0}, {"date": "2018-11-16", "close": 81.3516, "volume": 1518764.0}, {"date": "2018-11-19", "close": 80.5018, "volume": 1111593.0}, {"date": "2018-11-20", "close": 78.1006, "volume": 2129036.0}, {"date": "2018-11-21", "close": 79.348, "volume": 1044007.0}, {"date": "2018-11-23", "close": 79.465, "volume": 426241.0}, {"date": "2018-11-26", "close": 78.7321, "volume": 1688792.0}, {"date": "2018-11-27", "close": 78.3501, "volume": 1831769.0}, {"date": "2018-11-28", "close": 80.2524, "volume": 1866987.0}, {"date": "2018-11-29", "close": 80.5876, "volume": 1330746.0}, {"date": "2018-11-30", "close": 80.7045, "volume": 2952577.0}, {"date": "2018-12-03", "close": 82.3495, "volume": 1779551.0}, {"date": "2018-12-04", "close": 79.8626, "volume": 2114181.0}, {"date": "2018-12-06", "close": 78.9036, "volume": 2219567.0}, {"date": "2018-12-07", "close": 76.3855, "volume": 1247520.0}, {"date": "2018-12-10", "close": 76.1906, "volume": 1295741.0}, {"date": "2018-12-11", "close": 75.7852, "volume": 1398162.0}, {"date": "2018-12-12", "close": 76.4713, "volume": 1441921.0}, {"date": "2018-12-13", "close": 75.8398, "volume": 1359197.0}, {"date": "2018-12-14", "close": 74.8185, "volume": 1684862.0}, {"date": "2018-12-17", "close": 73.0488, "volume": 1991026.0}, {"date": "2018-12-18", "close": 73.7349, "volume": 1712947.0}, {"date": "2018-12-19", "close": 72.1835, "volume": 2026668.0}, {"date": "2018-12-20", "close": 70.9829, "volume": 1838739.0}, {"date": "2018-12-21", "close": 69.3535, "volume": 3055598.0}, {"date": "2018-12-24", "close": 67.2876, "volume": 719708.0}, {"date": "2018-12-26", "close": 69.8602, "volume": 1150181.0}, {"date": "2018-12-27", "close": 71.1232, "volume": 1484121.0}, {"date": "2018-12-28", "close": 70.9907, "volume": 1219256.0}, {"date": "2018-12-31", "close": 71.1232, "volume": 1172738.0}, {"date": "2019-01-02", "close": 71.3337, "volume": 1983574.0}, {"date": "2019-01-03", "close": 70.1877, "volume": 2387331.0}, {"date": "2019-01-04", "close": 72.5811, "volume": 1907200.0}, {"date": "2019-01-07", "close": 71.8248, "volume": 1569392.0}, {"date": "2019-01-08", "close": 72.1523, "volume": 1568599.0}, {"date": "2019-01-09", "close": 73.5945, "volume": 1801952.0}, {"date": "2019-01-10", "close": 74.2728, "volume": 1052877.0}, {"date": "2019-01-11", "close": 74.0311, "volume": 848211.0}, {"date": "2019-01-14", "close": 74.1091, "volume": 803474.0}, {"date": "2019-01-15", "close": 73.4698, "volume": 1310477.0}, {"date": "2019-01-16", "close": 73.1112, "volume": 1641589.0}, {"date": "2019-01-17", "close": 73.0254, "volume": 2578574.0}, {"date": "2019-01-18", "close": 74.9277, "volume": 2288915.0}, {"date": "2019-01-22", "close": 72.5031, "volume": 1628986.0}, {"date": "2019-01-23", "close": 72.8617, "volume": 1570575.0}, {"date": "2019-01-24", "close": 73.2047, "volume": 1509133.0}, {"date": "2019-01-25", "close": 73.6491, "volume": 1100739.0}, {"date": "2019-01-28", "close": 73.6257, "volume": 1505378.0}, {"date": "2019-01-29", "close": 75.4266, "volume": 2096206.0}, {"date": "2019-01-30", "close": 78.3891, "volume": 4143362.0}, {"date": "2019-01-31", "close": 77.9915, "volume": 2360019.0}, {"date": "2019-02-01", "close": 78.8023, "volume": 2371834.0}, {"date": "2019-02-04", "close": 78.4905, "volume": 1529667.0}, {"date": "2019-02-05", "close": 78.966, "volume": 1495968.0}, {"date": "2019-02-06", "close": 78.623, "volume": 1498803.0}, {"date": "2019-02-07", "close": 78.9114, "volume": 1342436.0}, {"date": "2019-02-08", "close": 79.4572, "volume": 1363489.0}, {"date": "2019-02-11", "close": 79.9171, "volume": 1527796.0}, {"date": "2019-02-12", "close": 80.8838, "volume": 1562806.0}, {"date": "2019-02-13", "close": 81.5387, "volume": 1094283.0}, {"date": "2019-02-14", "close": 80.6889, "volume": 1133399.0}, {"date": "2019-02-15", "close": 81.6478, "volume": 1300719.0}, {"date": "2019-02-19", "close": 81.8583, "volume": 1263851.0}, {"date": "2019-02-20", "close": 82.3027, "volume": 1035338.0}, {"date": "2019-02-21", "close": 82.2871, "volume": 1111127.0}, {"date": "2019-02-22", "close": 82.8952, "volume": 886035.0}, {"date": "2019-02-25", "close": 83.363, "volume": 1250494.0}, {"date": "2019-02-26", "close": 82.9108, "volume": 1595112.0}, {"date": "2019-02-27", "close": 83.3864, "volume": 1245825.0}, {"date": "2019-02-28", "close": 82.2949, "volume": 2409984.0}, {"date": "2019-03-01", "close": 82.6769, "volume": 1289585.0}, {"date": "2019-03-04", "close": 82.2481, "volume": 1461439.0}, {"date": "2019-03-05", "close": 82.6379, "volume": 1503852.0}, {"date": "2019-03-06", "close": 82.9264, "volume": 1341962.0}, {"date": "2019-03-07", "close": 81.3672, "volume": 1422372.0}, {"date": "2019-03-08", "close": 81.3126, "volume": 1686192.0}, {"date": "2019-03-11", "close": 82.1468, "volume": 1323756.0}, {"date": "2019-03-12", "close": 82.6223, "volume": 1156796.0}, {"date": "2019-03-13", "close": 82.9576, "volume": 1292625.0}, {"date": "2019-03-14", "close": 82.599, "volume": 968549.0}, {"date": "2019-03-15", "close": 82.7159, "volume": 1743148.0}, {"date": "2019-03-18", "close": 83.4565, "volume": 1324285.0}, {"date": "2019-03-19", "close": 83.0511, "volume": 1140661.0}, {"date": "2019-03-20", "close": 81.7882, "volume": 1390317.0}, {"date": "2019-03-21", "close": 82.8952, "volume": 646853.0}, {"date": "2019-03-22", "close": 81.258, "volume": 999389.0}, {"date": "2019-03-25", "close": 81.6245, "volume": 900535.0}, {"date": "2019-03-26", "close": 82.443, "volume": 1536954.0}, {"date": "2019-03-27", "close": 82.5288, "volume": 751978.0}, {"date": "2019-03-28", "close": 83.745, "volume": 1115445.0}, {"date": "2019-03-29", "close": 84.1582, "volume": 1165986.0}, {"date": "2019-04-01", "close": 85.8967, "volume": 1388097.0}, {"date": "2019-04-02", "close": 85.959, "volume": 860441.0}, {"date": "2019-04-03", "close": 86.3021, "volume": 1409358.0}, {"date": "2019-04-04", "close": 87.5806, "volume": 1831843.0}, {"date": "2019-04-05", "close": 87.7833, "volume": 1124028.0}, {"date": "2019-04-08", "close": 87.7287, "volume": 1187616.0}, {"date": "2019-04-09", "close": 86.7075, "volume": 1289297.0}, {"date": "2019-04-10", "close": 86.5282, "volume": 1259452.0}, {"date": "2019-04-11", "close": 87.8457, "volume": 1331888.0}, {"date": "2019-04-12", "close": 89.1944, "volume": 1539411.0}, {"date": "2019-04-15", "close": 88.8592, "volume": 1017107.0}, {"date": "2019-04-16", "close": 88.6955, "volume": 1181687.0}, {"date": "2019-04-17", "close": 87.9626, "volume": 1352821.0}, {"date": "2019-04-18", "close": 87.9314, "volume": 1998376.0}, {"date": "2019-04-22", "close": 87.9938, "volume": 795035.0}, {"date": "2019-04-23", "close": 88.407, "volume": 1265179.0}, {"date": "2019-04-24", "close": 88.3212, "volume": 1244378.0}, {"date": "2019-04-25", "close": 87.1986, "volume": 1079703.0}, {"date": "2019-04-26", "close": 88.1809, "volume": 1142208.0}, {"date": "2019-04-29", "close": 93.911, "volume": 4297959.0}, {"date": "2019-04-30", "close": 95.5871, "volume": 4780076.0}, {"date": "2019-05-01", "close": 95.1506, "volume": 2325108.0}, {"date": "2019-05-02", "close": 96.1017, "volume": 1371188.0}, {"date": "2019-05-03", "close": 97.2087, "volume": 1473799.0}, {"date": "2019-05-06", "close": 96.2342, "volume": 1144006.0}, {"date": "2019-05-07", "close": 95.1116, "volume": 1869034.0}, {"date": "2019-05-08", "close": 94.7218, "volume": 1893687.0}, {"date": "2019-05-09", "close": 94.753, "volume": 1425346.0}, {"date": "2019-05-10", "close": 95.7431, "volume": 1273331.0}, {"date": "2019-05-13", "close": 93.8798, "volume": 1348021.0}, {"date": "2019-05-14", "close": 94.5035, "volume": 1025975.0}, {"date": "2019-05-15", "close": 94.5815, "volume": 948617.0}, {"date": "2019-05-16", "close": 95.0336, "volume": 1087739.0}, {"date": "2019-05-17", "close": 94.1917, "volume": 755059.0}, {"date": "2019-05-20", "close": 94.5971, "volume": 1015887.0}, {"date": "2019-05-21", "close": 96.32, "volume": 1362773.0}, {"date": "2019-05-22", "close": 95.3377, "volume": 1022020.0}, {"date": "2019-05-23", "close": 94.1449, "volume": 1427483.0}, {"date": "2019-05-24", "close": 93.7005, "volume": 983167.0}, {"date": "2019-05-28", "close": 92.4609, "volume": 2035156.0}, {"date": "2019-05-29", "close": 92.2037, "volume": 1549671.0}, {"date": "2019-05-30", "close": 93.3107, "volume": 1606368.0}, {"date": "2019-05-31", "close": 92.2582, "volume": 1350898.0}, {"date": "2019-06-03", "close": 94.1215, "volume": 1569354.0}, {"date": "2019-06-04", "close": 96.0159, "volume": 1342876.0}, {"date": "2019-06-05", "close": 96.7332, "volume": 1227025.0}, {"date": "2019-06-06", "close": 97.4114, "volume": 1015680.0}, {"date": "2019-06-07", "close": 97.7233, "volume": 883124.0}, {"date": "2019-06-10", "close": 97.7233, "volume": 988721.0}, {"date": "2019-06-11", "close": 96.1485, "volume": 2011014.0}, {"date": "2019-06-12", "close": 96.6552, "volume": 1449663.0}, {"date": "2019-06-13", "close": 96.9437, "volume": 2047449.0}, {"date": "2019-06-14", "close": 97.2009, "volume": 1037519.0}, {"date": "2019-06-17", "close": 95.7119, "volume": 1077321.0}, {"date": "2019-06-18", "close": 96.0939, "volume": 1487831.0}, {"date": "2019-06-19", "close": 96.4525, "volume": 1013309.0}, {"date": "2019-06-20", "close": 98.3158, "volume": 1302367.0}, {"date": "2019-06-21", "close": 97.5751, "volume": 1894998.0}, {"date": "2019-06-24", "close": 97.9104, "volume": 1526919.0}, {"date": "2019-06-25", "close": 97.3491, "volume": 1078785.0}, {"date": "2019-06-26", "close": 97.0684, "volume": 1100747.0}, {"date": "2019-06-27", "close": 96.9437, "volume": 1047614.0}, {"date": "2019-06-28", "close": 98.7523, "volume": 2956764.0}, {"date": "2019-07-01", "close": 99.5475, "volume": 930383.0}, {"date": "2019-07-02", "close": 98.0429, "volume": 1403526.0}, {"date": "2019-07-03", "close": 97.8792, "volume": 1422310.0}, {"date": "2019-07-05", "close": 97.3023, "volume": 941480.0}, {"date": "2019-07-08", "close": 97.7233, "volume": 1224602.0}, {"date": "2019-07-09", "close": 96.702, "volume": 1516383.0}, {"date": "2019-07-10", "close": 96.8345, "volume": 1401670.0}, {"date": "2019-07-11", "close": 97.0996, "volume": 1432743.0}, {"date": "2019-07-12", "close": 98.7134, "volume": 1486090.0}, {"date": "2019-07-15", "close": 99.1421, "volume": 913962.0}, {"date": "2019-07-16", "close": 99.8906, "volume": 1239430.0}, {"date": "2019-07-17", "close": 97.5829, "volume": 1259343.0}, {"date": "2019-07-18", "close": 97.6453, "volume": 959763.0}, {"date": "2019-07-19", "close": 97.2165, "volume": 1323512.0}, {"date": "2019-07-22", "close": 97.084, "volume": 1094574.0}, {"date": "2019-07-23", "close": 97.0216, "volume": 1505304.0}, {"date": "2019-07-24", "close": 96.741, "volume": 1256165.0}, {"date": "2019-07-25", "close": 95.439, "volume": 1342710.0}, {"date": "2019-07-26", "close": 95.5638, "volume": 1517139.0}, {"date": "2019-07-29", "close": 95.2831, "volume": 1319878.0}, {"date": "2019-07-30", "close": 98.6978, "volume": 2581094.0}, {"date": "2019-07-31", "close": 96.4057, "volume": 1980432.0}, {"date": "2019-08-01", "close": 94.9011, "volume": 1222960.0}, {"date": "2019-08-02", "close": 94.2384, "volume": 1426988.0}, {"date": "2019-08-05", "close": 91.9932, "volume": 1762432.0}, {"date": "2019-08-06", "close": 93.1548, "volume": 988606.0}, {"date": "2019-08-07", "close": 92.9443, "volume": 1720493.0}, {"date": "2019-08-08", "close": 94.293, "volume": 1006816.0}, {"date": "2019-08-09", "close": 93.0768, "volume": 925596.0}, {"date": "2019-08-12", "close": 91.7905, "volume": 1174206.0}, {"date": "2019-08-13", "close": 93.7239, "volume": 1140290.0}, {"date": "2019-08-14", "close": 90.6601, "volume": 993881.0}, {"date": "2019-08-15", "close": 90.7926, "volume": 1070038.0}, {"date": "2019-08-16", "close": 91.8996, "volume": 1267505.0}, {"date": "2019-08-19", "close": 92.4376, "volume": 858927.0}, {"date": "2019-08-20", "close": 92.1023, "volume": 1061510.0}, {"date": "2019-08-21", "close": 92.5077, "volume": 732051.0}, {"date": "2019-08-22", "close": 91.9854, "volume": 837272.0}, {"date": "2019-08-23", "close": 89.6232, "volume": 1298595.0}, {"date": "2019-08-26", "close": 89.8727, "volume": 1246326.0}, {"date": "2019-08-27", "close": 90.8316, "volume": 1355184.0}, {"date": "2019-08-28", "close": 91.6034, "volume": 890600.0}, {"date": "2019-08-29", "close": 93.6927, "volume": 1357790.0}, {"date": "2019-08-30", "close": 94.4022, "volume": 1011823.0}, {"date": "2019-09-03", "close": 92.4531, "volume": 1117754.0}, {"date": "2019-09-04", "close": 93.0768, "volume": 938896.0}, {"date": "2019-09-05", "close": 94.6516, "volume": 969846.0}, {"date": "2019-09-06", "close": 94.7997, "volume": 974114.0}, {"date": "2019-09-09", "close": 94.5503, "volume": 1672868.0}, {"date": "2019-09-10", "close": 94.4645, "volume": 1417804.0}, {"date": "2019-09-11", "close": 96.2576, "volume": 1114375.0}, {"date": "2019-09-12", "close": 96.281, "volume": 1006817.0}, {"date": "2019-09-13", "close": 96.9203, "volume": 1067690.0}, {"date": "2019-09-16", "close": 96.6162, "volume": 947031.0}, {"date": "2019-09-17", "close": 97.006, "volume": 767775.0}, {"date": "2019-09-18", "close": 96.6162, "volume": 794540.0}, {"date": "2019-09-19", "close": 96.6474, "volume": 737293.0}, {"date": "2019-09-20", "close": 96.0081, "volume": 1312614.0}, {"date": "2019-09-23", "close": 95.9536, "volume": 781148.0}, {"date": "2019-09-24", "close": 95.6963, "volume": 1151633.0}, {"date": "2019-09-25", "close": 96.0705, "volume": 1086273.0}, {"date": "2019-09-26", "close": 96.2654, "volume": 1129377.0}, {"date": "2019-09-27", "close": 96.3278, "volume": 886029.0}, {"date": "2019-09-30", "close": 96.0549, "volume": 1059319.0}, {"date": "2019-10-01", "close": 93.6303, "volume": 1011472.0}, {"date": "2019-10-02", "close": 90.9173, "volume": 1216153.0}, {"date": "2019-10-03", "close": 91.6891, "volume": 1130442.0}, {"date": "2019-10-04", "close": 92.4298, "volume": 1050821.0}, {"date": "2019-10-07", "close": 90.7848, "volume": 1073150.0}, {"date": "2019-10-08", "close": 88.1108, "volume": 1539035.0}, {"date": "2019-10-09", "close": 88.9527, "volume": 1135937.0}, {"date": "2019-10-10", "close": 88.9449, "volume": 1198081.0}, {"date": "2019-10-11", "close": 89.9506, "volume": 1277117.0}, {"date": "2019-10-14", "close": 89.9116, "volume": 1258664.0}, {"date": "2019-10-15", "close": 90.473, "volume": 1836365.0}, {"date": "2019-10-16", "close": 90.4885, "volume": 1153147.0}, {"date": "2019-10-17", "close": 91.1044, "volume": 1008286.0}, {"date": "2019-10-18", "close": 91.4475, "volume": 1677468.0}, {"date": "2019-10-21", "close": 91.962, "volume": 2378152.0}, {"date": "2019-10-22", "close": 92.2193, "volume": 1392056.0}, {"date": "2019-10-23", "close": 92.5623, "volume": 1151650.0}, {"date": "2019-10-24", "close": 93.3575, "volume": 789848.0}, {"date": "2019-10-25", "close": 94.3788, "volume": 1274641.0}, {"date": "2019-10-28", "close": 95.174, "volume": 1761675.0}, {"date": "2019-10-29", "close": 99.6879, "volume": 3292852.0}, {"date": "2019-10-30", "close": 99.6255, "volume": 1793050.0}, {"date": "2019-10-31", "close": 98.9239, "volume": 1583030.0}, {"date": "2019-11-01", "close": 100.4675, "volume": 1547651.0}, {"date": "2019-11-04", "close": 102.2839, "volume": 1677184.0}, {"date": "2019-11-05", "close": 101.9409, "volume": 1502494.0}, {"date": "2019-11-06", "close": 102.4788, "volume": 1190721.0}, {"date": "2019-11-07", "close": 100.6468, "volume": 1468049.0}, {"date": "2019-11-08", "close": 101.6914, "volume": 1021186.0}, {"date": "2019-11-11", "close": 101.3562, "volume": 961765.0}, {"date": "2019-11-12", "close": 100.9976, "volume": 912832.0}, {"date": "2019-11-13", "close": 99.6489, "volume": 1362170.0}, {"date": "2019-11-14", "close": 99.5397, "volume": 880082.0}, {"date": "2019-11-15", "close": 100.3349, "volume": 1614261.0}, {"date": "2019-11-18", "close": 101.5979, "volume": 1518874.0}, {"date": "2019-11-19", "close": 101.5511, "volume": 1406619.0}, {"date": "2019-11-20", "close": 101.2237, "volume": 1943845.0}, {"date": "2019-11-21", "close": 100.9352, "volume": 1347536.0}, {"date": "2019-11-22", "close": 101.4264, "volume": 955608.0}, {"date": "2019-11-25", "close": 102.0111, "volume": 865723.0}, {"date": "2019-11-26", "close": 101.8552, "volume": 2391229.0}, {"date": "2019-11-27", "close": 102.7361, "volume": 1099230.0}, {"date": "2019-11-29", "close": 102.2138, "volume": 502382.0}, {"date": "2019-12-02", "close": 100.7949, "volume": 1030385.0}, {"date": "2019-12-03", "close": 99.8594, "volume": 1369659.0}, {"date": "2019-12-04", "close": 100.2414, "volume": 1130216.0}, {"date": "2019-12-05", "close": 100.5844, "volume": 1018919.0}, {"date": "2019-12-06", "close": 102.6659, "volume": 2181808.0}, {"date": "2019-12-09", "close": 102.3697, "volume": 1162405.0}, {"date": "2019-12-10", "close": 102.206, "volume": 2042869.0}, {"date": "2019-12-11", "close": 103.695, "volume": 1124019.0}, {"date": "2019-12-12", "close": 104.7709, "volume": 1449896.0}, {"date": "2019-12-13", "close": 104.3187, "volume": 1016040.0}, {"date": "2019-12-16", "close": 103.9523, "volume": 1106127.0}, {"date": "2019-12-17", "close": 104.1628, "volume": 1031358.0}, {"date": "2019-12-18", "close": 103.8042, "volume": 1318574.0}, {"date": "2019-12-19", "close": 104.116, "volume": 1574546.0}, {"date": "2019-12-20", "close": 105.2542, "volume": 2913035.0}, {"date": "2019-12-23", "close": 105.0905, "volume": 1192879.0}, {"date": "2019-12-24", "close": 104.9268, "volume": 266048.0}, {"date": "2019-12-26", "close": 104.3733, "volume": 974786.0}, {"date": "2019-12-27", "close": 104.7397, "volume": 694404.0}, {"date": "2019-12-30", "close": 103.6015, "volume": 907451.0}, {"date": "2019-12-31", "close": 103.6249, "volume": 916956.0}, {"date": "2020-01-02", "close": 104.7397, "volume": 1674338.0}, {"date": "2020-01-03", "close": 103.8042, "volume": 885970.0}, {"date": "2020-01-06", "close": 102.8998, "volume": 1371278.0}, {"date": "2020-01-07", "close": 102.4788, "volume": 1374106.0}, {"date": "2020-01-08", "close": 102.3151, "volume": 1011112.0}, {"date": "2020-01-09", "close": 101.7538, "volume": 1270653.0}, {"date": "2020-01-10", "close": 102.2683, "volume": 1485525.0}, {"date": "2020-01-13", "close": 102.4009, "volume": 1004567.0}, {"date": "2020-01-14", "close": 102.0345, "volume": 1213766.0}, {"date": "2020-01-15", "close": 102.3697, "volume": 925602.0}, {"date": "2020-01-16", "close": 103.6015, "volume": 970597.0}, {"date": "2020-01-17", "close": 104.4045, "volume": 1373379.0}, {"date": "2020-01-21", "close": 103.1805, "volume": 1306262.0}, {"date": "2020-01-22", "close": 102.627, "volume": 768525.0}, {"date": "2020-01-23", "close": 103.1337, "volume": 1604496.0}, {"date": "2020-01-24", "close": 101.8162, "volume": 1872567.0}, {"date": "2020-01-27", "close": 100.5922, "volume": 1575592.0}, {"date": "2020-01-28", "close": 101.9565, "volume": 2116437.0}, {"date": "2020-01-29", "close": 104.6929, "volume": 3118409.0}, {"date": "2020-01-30", "close": 105.3556, "volume": 2487037.0}, {"date": "2020-01-31", "close": 103.8665, "volume": 2216221.0}, {"date": "2020-02-03", "close": 106.1742, "volume": 1943549.0}, {"date": "2020-02-04", "close": 107.9984, "volume": 2086708.0}, {"date": "2020-02-05", "close": 110.5165, "volume": 1640781.0}, {"date": "2020-02-06", "close": 111.0233, "volume": 1367192.0}, {"date": "2020-02-07", "close": 110.5555, "volume": 1783687.0}, {"date": "2020-02-10", "close": 112.3486, "volume": 2106575.0}, {"date": "2020-02-11", "close": 112.5435, "volume": 1372802.0}, {"date": "2020-02-12", "close": 113.5024, "volume": 1859629.0}, {"date": "2020-02-13", "close": 113.5258, "volume": 1322913.0}, {"date": "2020-02-14", "close": 114.2508, "volume": 940257.0}, {"date": "2020-02-18", "close": 113.0191, "volume": 1178429.0}, {"date": "2020-02-19", "close": 113.6895, "volume": 2471760.0}, {"date": "2020-02-20", "close": 113.8299, "volume": 1907314.0}, {"date": "2020-02-21", "close": 113.5414, "volume": 1528217.0}, {"date": "2020-02-24", "close": 110.766, "volume": 2114797.0}, {"date": "2020-02-25", "close": 107.593, "volume": 1918974.0}, {"date": "2020-02-26", "close": 108.1777, "volume": 1943037.0}, {"date": "2020-02-27", "close": 103.3052, "volume": 2811322.0}, {"date": "2020-02-28", "close": 100.6, "volume": 3113264.0}, {"date": "2020-03-02", "close": 100.55, "volume": 1855496.0}, {"date": "2020-03-03", "close": 106.06, "volume": 4094322.0}, {"date": "2020-03-04", "close": 117.82, "volume": 3380353.0}, {"date": "2020-03-05", "close": 112.43, "volume": 3181443.0}, {"date": "2020-03-06", "close": 112.53, "volume": 3251243.0}, {"date": "2020-03-09", "close": 105.28, "volume": 3377554.0}, {"date": "2020-03-10", "close": 107.07, "volume": 2582178.0}, {"date": "2020-03-11", "close": 107.0, "volume": 3001248.0}, {"date": "2020-03-12", "close": 96.33, "volume": 3908515.0}, {"date": "2020-03-13", "close": 103.44, "volume": 2770444.0}, {"date": "2020-03-16", "close": 92.19, "volume": 2747460.0}, {"date": "2020-03-17", "close": 93.21, "volume": 3582856.0}, {"date": "2020-03-18", "close": 83.01, "volume": 3013921.0}, {"date": "2020-03-19", "close": 81.73, "volume": 2217543.0}, {"date": "2020-03-20", "close": 75.68, "volume": 2670582.0}, {"date": "2020-03-23", "close": 71.26, "volume": 2112198.0}, {"date": "2020-03-24", "close": 76.81, "volume": 2254022.0}, {"date": "2020-03-25", "close": 85.12, "volume": 2103121.0}, {"date": "2020-03-26", "close": 86.88, "volume": 2377441.0}, {"date": "2020-03-27", "close": 82.67, "volume": 1610216.0}, {"date": "2020-03-30", "close": 84.3, "volume": 1714506.0}, {"date": "2020-03-31", "close": 82.59, "volume": 2048141.0}, {"date": "2020-04-01", "close": 80.89, "volume": 1901109.0}, {"date": "2020-04-02", "close": 82.86, "volume": 1404130.0}, {"date": "2020-04-03", "close": 80.03, "volume": 1654521.0}, {"date": "2020-04-06", "close": 87.04, "volume": 2026939.0}, {"date": "2020-04-07", "close": 88.17, "volume": 1527126.0}, {"date": "2020-04-08", "close": 87.87, "volume": 1740925.0}, {"date": "2020-04-09", "close": 91.6, "volume": 1281645.0}, {"date": "2020-04-13", "close": 89.81, "volume": 1051888.0}, {"date": "2020-04-14", "close": 92.13, "volume": 1026903.0}, {"date": "2020-04-15", "close": 86.72, "volume": 1120985.0}, {"date": "2020-04-16", "close": 85.77, "volume": 1910834.0}, {"date": "2020-04-17", "close": 89.91, "volume": 2561739.0}, {"date": "2020-04-20", "close": 85.02, "volume": 1400988.0}, {"date": "2020-04-21", "close": 80.5, "volume": 1932603.0}, {"date": "2020-04-22", "close": 81.84, "volume": 1554816.0}, {"date": "2020-04-23", "close": 83.69, "volume": 1878154.0}, {"date": "2020-04-24", "close": 84.03, "volume": 1215300.0}, {"date": "2020-04-27", "close": 86.37, "volume": 1547911.0}, {"date": "2020-04-28", "close": 87.64, "volume": 1948711.0}, {"date": "2020-04-29", "close": 90.34, "volume": 1125090.0}, {"date": "2020-04-30", "close": 87.42, "volume": 1215547.0}, {"date": "2020-05-01", "close": 86.81, "volume": 960146.0}, {"date": "2020-05-04", "close": 85.15, "volume": 1158049.0}, {"date": "2020-05-05", "close": 82.16, "volume": 3443112.0}, {"date": "2020-05-06", "close": 79.82, "volume": 1712489.0}, {"date": "2020-05-07", "close": 81.03, "volume": 1820661.0}, {"date": "2020-05-08", "close": 84.39, "volume": 1239703.0}, {"date": "2020-05-11", "close": 80.98, "volume": 1164567.0}, {"date": "2020-05-12", "close": 76.76, "volume": 1795449.0}, {"date": "2020-05-13", "close": 76.65, "volume": 4146675.0}, {"date": "2020-05-14", "close": 78.32, "volume": 2589711.0}, {"date": "2020-05-15", "close": 77.21, "volume": 1994042.0}, {"date": "2020-05-18", "close": 81.39, "volume": 1599838.0}, {"date": "2020-05-19", "close": 80.41, "volume": 1479108.0}, {"date": "2020-05-20", "close": 79.75, "volume": 1443620.0}, {"date": "2020-05-21", "close": 81.36, "volume": 1361427.0}, {"date": "2020-05-22", "close": 83.36, "volume": 1236076.0}, {"date": "2020-05-26", "close": 88.93, "volume": 1756576.0}, {"date": "2020-05-27", "close": 90.94, "volume": 1823486.0}, {"date": "2020-05-28", "close": 90.3, "volume": 1180850.0}, {"date": "2020-05-29", "close": 90.21, "volume": 1630332.0}, {"date": "2020-06-01", "close": 90.43, "volume": 1387043.0}, {"date": "2020-06-02", "close": 91.44, "volume": 1362080.0}, {"date": "2020-06-03", "close": 94.33, "volume": 1330318.0}, {"date": "2020-06-04", "close": 95.54, "volume": 1930391.0}, {"date": "2020-06-05", "close": 102.01, "volume": 2187849.0}, {"date": "2020-06-08", "close": 98.99, "volume": 2250762.0}, {"date": "2020-06-09", "close": 97.46, "volume": 1169671.0}, {"date": "2020-06-10", "close": 94.59, "volume": 1464464.0}, {"date": "2020-06-11", "close": 89.77, "volume": 1170281.0}, {"date": "2020-06-12", "close": 90.39, "volume": 1311380.0}, {"date": "2020-06-15", "close": 90.65, "volume": 1489751.0}, {"date": "2020-06-16", "close": 91.68, "volume": 1118895.0}, {"date": "2020-06-17", "close": 91.85, "volume": 1149815.0}, {"date": "2020-06-18", "close": 90.07, "volume": 948322.0}, {"date": "2020-06-19", "close": 89.29, "volume": 2381238.0}, {"date": "2020-06-22", "close": 90.18, "volume": 1108812.0}, {"date": "2020-06-23", "close": 90.09, "volume": 882117.0}, {"date": "2020-06-24", "close": 86.04, "volume": 1744578.0}, {"date": "2020-06-25", "close": 85.8, "volume": 3400660.0}, {"date": "2020-06-26", "close": 84.64, "volume": 7495104.0}, {"date": "2020-06-29", "close": 89.19, "volume": 1827791.0}, {"date": "2020-06-30", "close": 88.98, "volume": 1442743.0}, {"date": "2020-07-01", "close": 88.86, "volume": 1391716.0}, {"date": "2020-07-02", "close": 90.53, "volume": 1526513.0}, {"date": "2020-07-06", "close": 92.54, "volume": 1363241.0}, {"date": "2020-07-07", "close": 91.41, "volume": 1584069.0}, {"date": "2020-07-08", "close": 92.13, "volume": 1359720.0}, {"date": "2020-07-09", "close": 90.29, "volume": 1578916.0}, {"date": "2020-07-10", "close": 91.64, "volume": 1209206.0}, {"date": "2020-07-13", "close": 92.09, "volume": 1466662.0}, {"date": "2020-07-14", "close": 97.53, "volume": 2161449.0}, {"date": "2020-07-15", "close": 100.93, "volume": 2434041.0}, {"date": "2020-07-16", "close": 101.94, "volume": 1553066.0}, {"date": "2020-07-17", "close": 102.45, "volume": 3455806.0}, {"date": "2020-07-20", "close": 103.38, "volume": 1377437.0}, {"date": "2020-07-21", "close": 105.45, "volume": 2259813.0}, {"date": "2020-07-22", "close": 106.21, "volume": 1524897.0}, {"date": "2020-07-23", "close": 105.42, "volume": 1381904.0}, {"date": "2020-07-24", "close": 103.76, "volume": 1006877.0}, {"date": "2020-07-27", "close": 104.55, "volume": 1159626.0}, {"date": "2020-07-28", "close": 103.71, "volume": 1361123.0}, {"date": "2020-07-29", "close": 110.47, "volume": 2376727.0}, {"date": "2020-07-30", "close": 110.86, "volume": 2037768.0}, {"date": "2020-07-31", "close": 111.87, "volume": 1273540.0}, {"date": "2020-08-03", "close": 112.19, "volume": 1302957.0}, {"date": "2020-08-04", "close": 112.28, "volume": 1208020.0}, {"date": "2020-08-05", "close": 115.15, "volume": 1283736.0}, {"date": "2020-08-06", "close": 115.49, "volume": 1150155.0}, {"date": "2020-08-07", "close": 116.85, "volume": 1057528.0}, {"date": "2020-08-10", "close": 118.85, "volume": 1278746.0}, {"date": "2020-08-11", "close": 119.8, "volume": 1411644.0}, {"date": "2020-08-12", "close": 120.2, "volume": 1012376.0}, {"date": "2020-08-13", "close": 118.37, "volume": 1100112.0}, {"date": "2020-08-14", "close": 118.88, "volume": 1373854.0}, {"date": "2020-08-17", "close": 119.36, "volume": 1708621.0}, {"date": "2020-08-18", "close": 118.03, "volume": 810303.0}, {"date": "2020-08-19", "close": 117.4, "volume": 759334.0}, {"date": "2020-08-20", "close": 116.02, "volume": 794748.0}, {"date": "2020-08-21", "close": 117.57, "volume": 986319.0}, {"date": "2020-08-24", "close": 118.92, "volume": 737625.0}, {"date": "2020-08-25", "close": 118.46, "volume": 577852.0}, {"date": "2020-08-26", "close": 120.08, "volume": 781647.0}, {"date": "2020-08-27", "close": 118.92, "volume": 805276.0}, {"date": "2020-08-28", "close": 120.3, "volume": 711823.0}, {"date": "2020-08-31", "close": 118.39, "volume": 929618.0}, {"date": "2020-09-01", "close": 120.2, "volume": 788826.0}, {"date": "2020-09-02", "close": 122.39, "volume": 786433.0}, {"date": "2020-09-03", "close": 118.13, "volume": 908057.0}, {"date": "2020-09-04", "close": 117.77, "volume": 813384.0}, {"date": "2020-09-08", "close": 116.19, "volume": 1173323.0}, {"date": "2020-09-09", "close": 117.07, "volume": 1117427.0}, {"date": "2020-09-10", "close": 115.61, "volume": 816279.0}, {"date": "2020-09-11", "close": 116.99, "volume": 727152.0}, {"date": "2020-09-14", "close": 118.99, "volume": 894778.0}, {"date": "2020-09-15", "close": 121.22, "volume": 1180545.0}, {"date": "2020-09-16", "close": 122.01, "volume": 1008550.0}, {"date": "2020-09-17", "close": 124.87, "volume": 1518898.0}, {"date": "2020-09-18", "close": 122.96, "volume": 1827323.0}, {"date": "2020-09-21", "close": 120.08, "volume": 1114862.0}, {"date": "2020-09-22", "close": 121.52, "volume": 853267.0}, {"date": "2020-09-23", "close": 118.79, "volume": 859716.0}, {"date": "2020-09-24", "close": 119.0, "volume": 1049041.0}, {"date": "2020-09-25", "close": 118.91, "volume": 989470.0}, {"date": "2020-09-28", "close": 121.51, "volume": 1354555.0}, {"date": "2020-09-29", "close": 121.22, "volume": 579454.0}, {"date": "2020-09-30", "close": 121.25, "volume": 883908.0}, {"date": "2020-10-01", "close": 121.95, "volume": 1003639.0}, {"date": "2020-10-02", "close": 123.86, "volume": 1183340.0}, {"date": "2020-10-05", "close": 126.93, "volume": 817523.0}, {"date": "2020-10-06", "close": 126.59, "volume": 1154768.0}, {"date": "2020-10-07", "close": 127.94, "volume": 766554.0}, {"date": "2020-10-08", "close": 129.8, "volume": 1052917.0}, {"date": "2020-10-09", "close": 129.12, "volume": 807936.0}, {"date": "2020-10-12", "close": 131.96, "volume": 598818.0}, {"date": "2020-10-13", "close": 129.25, "volume": 881128.0}, {"date": "2020-10-14", "close": 130.2, "volume": 913421.0}, {"date": "2020-10-15", "close": 130.64, "volume": 754861.0}, {"date": "2020-10-16", "close": 131.21, "volume": 686507.0}, {"date": "2020-10-19", "close": 127.5, "volume": 1310516.0}, {"date": "2020-10-20", "close": 128.73, "volume": 869172.0}, {"date": "2020-10-21", "close": 128.87, "volume": 1048316.0}, {"date": "2020-10-22", "close": 130.46, "volume": 694158.0}, {"date": "2020-10-23", "close": 129.22, "volume": 1075659.0}, {"date": "2020-10-26", "close": 126.15, "volume": 1191541.0}, {"date": "2020-10-27", "close": 123.68, "volume": 1829172.0}, {"date": "2020-10-28", "close": 127.84, "volume": 1832533.0}, {"date": "2020-10-29", "close": 132.05, "volume": 1740527.0}, {"date": "2020-10-30", "close": 132.75, "volume": 1596407.0}, {"date": "2020-11-02", "close": 137.55, "volume": 1112930.0}, {"date": "2020-11-03", "close": 141.26, "volume": 1228701.0}, {"date": "2020-11-04", "close": 137.28, "volume": 1442753.0}, {"date": "2020-11-05", "close": 141.12, "volume": 965012.0}, {"date": "2020-11-06", "close": 144.32, "volume": 1172988.0}, {"date": "2020-11-09", "close": 145.67, "volume": 1448229.0}, {"date": "2020-11-10", "close": 143.58, "volume": 2066646.0}, {"date": "2020-11-11", "close": 142.96, "volume": 2039130.0}, {"date": "2020-11-12", "close": 143.39, "volume": 1449307.0}, {"date": "2020-11-13", "close": 147.99, "volume": 1037186.0}, {"date": "2020-11-16", "close": 152.44, "volume": 1861464.0}, {"date": "2020-11-17", "close": 148.79, "volume": 1444259.0}, {"date": "2020-11-18", "close": 144.44, "volume": 2014737.0}, {"date": "2020-11-19", "close": 146.79, "volume": 1106410.0}, {"date": "2020-11-20", "close": 144.2, "volume": 1115017.0}, {"date": "2020-11-23", "close": 145.92, "volume": 704659.0}, {"date": "2020-11-24", "close": 147.07, "volume": 1751626.0}, {"date": "2020-11-25", "close": 144.97, "volume": 1308952.0}, {"date": "2020-11-27", "close": 143.5, "volume": 905943.0}, {"date": "2020-11-30", "close": 146.24, "volume": 2778221.0}, {"date": "2020-12-01", "close": 145.7, "volume": 1919135.0}, {"date": "2020-12-02", "close": 144.34, "volume": 1348653.0}, {"date": "2020-12-03", "close": 141.72, "volume": 1733795.0}, {"date": "2020-12-04", "close": 141.85, "volume": 1305513.0}, {"date": "2020-12-07", "close": 141.12, "volume": 1076431.0}, {"date": "2020-12-08", "close": 139.96, "volume": 1065025.0}, {"date": "2020-12-09", "close": 141.05, "volume": 1267933.0}, {"date": "2020-12-10", "close": 139.22, "volume": 995361.0}, {"date": "2020-12-11", "close": 139.94, "volume": 1096213.0}, {"date": "2020-12-14", "close": 137.71, "volume": 1803512.0}, {"date": "2020-12-15", "close": 140.38, "volume": 1497146.0}, {"date": "2020-12-16", "close": 138.57, "volume": 1109632.0}, {"date": "2020-12-17", "close": 140.97, "volume": 1644316.0}, {"date": "2020-12-18", "close": 141.06, "volume": 2150449.0}, {"date": "2020-12-21", "close": 142.15, "volume": 1243115.0}, {"date": "2020-12-22", "close": 143.0, "volume": 1073089.0}, {"date": "2020-12-23", "close": 142.5, "volume": 857883.0}, {"date": "2020-12-24", "close": 143.66, "volume": 292018.0}, {"date": "2020-12-28", "close": 144.2, "volume": 615452.0}, {"date": "2020-12-29", "close": 142.9, "volume": 666466.0}, {"date": "2020-12-30", "close": 144.83, "volume": 658582.0}, {"date": "2020-12-31", "close": 145.16, "volume": 738789.0}, {"date": "2021-01-04", "close": 143.98, "volume": 1262017.0}, {"date": "2021-01-05", "close": 145.85, "volume": 1134368.0}, {"date": "2021-01-06", "close": 149.84, "volume": 3425051.0}, {"date": "2021-01-07", "close": 153.72, "volume": 1734055.0}, {"date": "2021-01-08", "close": 152.58, "volume": 1061997.0}, {"date": "2021-01-11", "close": 152.25, "volume": 860492.0}, {"date": "2021-01-12", "close": 151.94, "volume": 1024066.0}, {"date": "2021-01-13", "close": 150.95, "volume": 1067003.0}, {"date": "2021-01-14", "close": 150.75, "volume": 731500.0}, {"date": "2021-01-15", "close": 149.51, "volume": 1252416.0}, {"date": "2021-01-19", "close": 153.49, "volume": 1701390.0}, {"date": "2021-01-20", "close": 155.24, "volume": 1136203.0}, {"date": "2021-01-21", "close": 154.44, "volume": 953016.0}, {"date": "2021-01-22", "close": 152.67, "volume": 1091273.0}, {"date": "2021-01-25", "close": 150.92, "volume": 1021944.0}, {"date": "2021-01-26", "close": 147.89, "volume": 1468599.0}, {"date": "2021-01-27", "close": 138.83, "volume": 1721584.0}, {"date": "2021-01-28", "close": 142.8, "volume": 2342675.0}, {"date": "2021-01-29", "close": 143.35, "volume": 1837245.0}, {"date": "2021-02-01", "close": 142.75, "volume": 1593322.0}, {"date": "2021-02-02", "close": 144.99, "volume": 1148621.0}, {"date": "2021-02-03", "close": 146.38, "volume": 1249326.0}, {"date": "2021-02-04", "close": 148.84, "volume": 1698387.0}, {"date": "2021-02-05", "close": 149.35, "volume": 2031624.0}, {"date": "2021-02-08", "close": 148.98, "volume": 1519768.0}, {"date": "2021-02-09", "close": 145.71, "volume": 1004649.0}, {"date": "2021-02-10", "close": 148.33, "volume": 935857.0}, {"date": "2021-02-11", "close": 150.87, "volume": 1140714.0}, {"date": "2021-02-12", "close": 150.93, "volume": 659286.0}, {"date": "2021-02-16", "close": 151.28, "volume": 1104685.0}, {"date": "2021-02-17", "close": 151.3, "volume": 772371.0}, {"date": "2021-02-18", "close": 149.5, "volume": 999986.0}, {"date": "2021-02-19", "close": 153.96, "volume": 917225.0}, {"date": "2021-02-22", "close": 152.89, "volume": 1322170.0}, {"date": "2021-02-23", "close": 153.2, "volume": 1068432.0}, {"date": "2021-02-24", "close": 155.35, "volume": 1075645.0}, {"date": "2021-02-25", "close": 152.48, "volume": 905897.0}, {"date": "2021-02-26", "close": 153.24, "volume": 1296263.0}, {"date": "2021-03-01", "close": 158.47, "volume": 1308814.0}, {"date": "2021-03-02", "close": 158.16, "volume": 1180727.0}, {"date": "2021-03-03", "close": 157.5, "volume": 950578.0}, {"date": "2021-03-04", "close": 153.4, "volume": 1416796.0}, {"date": "2021-03-05", "close": 160.42, "volume": 1080956.0}, {"date": "2021-03-08", "close": 163.73, "volume": 1256168.0}, {"date": "2021-03-09", "close": 160.48, "volume": 837329.0}, {"date": "2021-03-10", "close": 163.43, "volume": 1070389.0}, {"date": "2021-03-11", "close": 162.94, "volume": 968641.0}, {"date": "2021-03-12", "close": 163.68, "volume": 1111156.0}, {"date": "2021-03-15", "close": 167.99, "volume": 1023736.0}, {"date": "2021-03-16", "close": 167.17, "volume": 1131224.0}, {"date": "2021-03-17", "close": 165.96, "volume": 1198652.0}, {"date": "2021-03-18", "close": 167.54, "volume": 1012404.0}, {"date": "2021-03-19", "close": 164.1, "volume": 3343778.0}, {"date": "2021-03-22", "close": 164.3, "volume": 923801.0}, {"date": "2021-03-23", "close": 160.33, "volume": 1013985.0}, {"date": "2021-03-24", "close": 161.21, "volume": 1079548.0}, {"date": "2021-03-25", "close": 163.93, "volume": 909141.0}, {"date": "2021-03-26", "close": 168.09, "volume": 807366.0}, {"date": "2021-03-29", "close": 166.58, "volume": 723843.0}, {"date": "2021-03-30", "close": 166.95, "volume": 676174.0}, {"date": "2021-03-31", "close": 165.56, "volume": 1102547.0}, {"date": "2021-04-01", "close": 165.44, "volume": 958927.0}, {"date": "2021-04-05", "close": 167.45, "volume": 850941.0}, {"date": "2021-04-06", "close": 167.64, "volume": 622206.0}, {"date": "2021-04-07", "close": 166.5, "volume": 593164.0}, {"date": "2021-04-08", "close": 166.58, "volume": 656320.0}, {"date": "2021-04-09", "close": 169.55, "volume": 821808.0}, {"date": "2021-04-12", "close": 170.61, "volume": 803026.0}, {"date": "2021-04-13", "close": 170.79, "volume": 800455.0}, {"date": "2021-04-14", "close": 169.36, "volume": 916191.0}, {"date": "2021-04-15", "close": 170.51, "volume": 642520.0}, {"date": "2021-04-16", "close": 171.96, "volume": 858677.0}, {"date": "2021-04-19", "close": 172.28, "volume": 887296.0}, {"date": "2021-04-20", "close": 168.2, "volume": 976181.0}, {"date": "2021-04-21", "close": 170.5, "volume": 770065.0}, {"date": "2021-04-22", "close": 171.95, "volume": 893024.0}, {"date": "2021-04-23", "close": 175.33, "volume": 1057025.0}, {"date": "2021-04-26", "close": 172.83, "volume": 770286.0}, {"date": "2021-04-27", "close": 173.8, "volume": 992932.0}, {"date": "2021-04-28", "close": 174.36, "volume": 560323.0}, {"date": "2021-04-29", "close": 175.59, "volume": 600303.0}, {"date": "2021-04-30", "close": 173.83, "volume": 1288079.0}, {"date": "2021-05-03", "close": 174.75, "volume": 675618.0}, {"date": "2021-05-04", "close": 174.72, "volume": 970954.0}, {"date": "2021-05-05", "close": 178.72, "volume": 1179911.0}, {"date": "2021-05-06", "close": 181.92, "volume": 988142.0}, {"date": "2021-05-07", "close": 183.68, "volume": 1049733.0}, {"date": "2021-05-10", "close": 186.66, "volume": 1174465.0}, {"date": "2021-05-11", "close": 182.75, "volume": 1228362.0}, {"date": "2021-05-12", "close": 178.62, "volume": 1245903.0}, {"date": "2021-05-13", "close": 182.11, "volume": 910680.0}, {"date": "2021-05-14", "close": 184.2, "volume": 829867.0}, {"date": "2021-05-17", "close": 183.54, "volume": 745771.0}, {"date": "2021-05-18", "close": 179.24, "volume": 1135522.0}, {"date": "2021-05-19", "close": 178.37, "volume": 1321440.0}, {"date": "2021-05-20", "close": 180.45, "volume": 810175.0}, {"date": "2021-05-21", "close": 182.09, "volume": 688375.0}, {"date": "2021-05-24", "close": 182.1, "volume": 773808.0}, {"date": "2021-05-25", "close": 182.6, "volume": 817296.0}, {"date": "2021-05-26", "close": 183.55, "volume": 921027.0}, {"date": "2021-05-27", "close": 185.8, "volume": 1116701.0}, {"date": "2021-05-28", "close": 186.4, "volume": 1039495.0}, {"date": "2021-06-01", "close": 187.54, "volume": 978775.0}, {"date": "2021-06-02", "close": 185.11, "volume": 779078.0}, {"date": "2021-06-03", "close": 183.36, "volume": 961830.0}, {"date": "2021-06-04", "close": 181.64, "volume": 1280785.0}, {"date": "2021-06-07", "close": 182.07, "volume": 1172504.0}, {"date": "2021-06-08", "close": 183.9, "volume": 930831.0}, {"date": "2021-06-09", "close": 182.29, "volume": 952609.0}, {"date": "2021-06-10", "close": 183.69, "volume": 1040457.0}, {"date": "2021-06-11", "close": 185.23, "volume": 973402.0}, {"date": "2021-06-14", "close": 182.61, "volume": 1046409.0}, {"date": "2021-06-15", "close": 184.26, "volume": 946668.0}, {"date": "2021-06-16", "close": 182.35, "volume": 958670.0}, {"date": "2021-06-17", "close": 180.0, "volume": 1217175.0}, {"date": "2021-06-18", "close": 173.41, "volume": 3125269.0}, {"date": "2021-06-21", "close": 179.56, "volume": 1225865.0}, {"date": "2021-06-22", "close": 180.12, "volume": 877112.0}, {"date": "2021-06-23", "close": 179.73, "volume": 846343.0}, {"date": "2021-06-24", "close": 179.84, "volume": 927755.0}, {"date": "2021-06-25", "close": 180.0, "volume": 4608988.0}, {"date": "2021-06-28", "close": 182.74, "volume": 1088149.0}, {"date": "2021-06-29", "close": 182.83, "volume": 1014850.0}, {"date": "2021-06-30", "close": 184.14, "volume": 1096449.0}, {"date": "2021-07-01", "close": 186.2, "volume": 988617.0}, {"date": "2021-07-02", "close": 187.3, "volume": 735833.0}, {"date": "2021-07-06", "close": 184.98, "volume": 1545569.0}, {"date": "2021-07-07", "close": 189.65, "volume": 1040175.0}, {"date": "2021-07-08", "close": 187.24, "volume": 1179133.0}, {"date": "2021-07-09", "close": 190.32, "volume": 1138966.0}, {"date": "2021-07-12", "close": 192.77, "volume": 937687.0}, {"date": "2021-07-13", "close": 191.19, "volume": 898280.0}, {"date": "2021-07-14", "close": 190.94, "volume": 931582.0}, {"date": "2021-07-15", "close": 192.19, "volume": 905041.0}, {"date": "2021-07-16", "close": 192.26, "volume": 1090695.0}, {"date": "2021-07-19", "close": 189.65, "volume": 1104773.0}, {"date": "2021-07-20", "close": 196.48, "volume": 1334956.0}, {"date": "2021-07-21", "close": 198.67, "volume": 730521.0}, {"date": "2021-07-22", "close": 198.65, "volume": 768098.0}, {"date": "2021-07-23", "close": 201.45, "volume": 765634.0}, {"date": "2021-07-26", "close": 199.75, "volume": 797819.0}, {"date": "2021-07-27", "close": 200.77, "volume": 936217.0}, {"date": "2021-07-28", "close": 198.23, "volume": 1213987.0}, {"date": "2021-07-29", "close": 202.61, "volume": 1225649.0}, {"date": "2021-07-30", "close": 203.61, "volume": 1043253.0}, {"date": "2021-08-02", "close": 201.17, "volume": 1045238.0}, {"date": "2021-08-03", "close": 206.56, "volume": 1192083.0}, {"date": "2021-08-04", "close": 200.28, "volume": 1346276.0}, {"date": "2021-08-05", "close": 195.43, "volume": 1443442.0}, {"date": "2021-08-06", "close": 197.0, "volume": 825592.0}, {"date": "2021-08-09", "close": 193.9, "volume": 1808634.0}, {"date": "2021-08-10", "close": 192.22, "volume": 1592937.0}, {"date": "2021-08-11", "close": 193.33, "volume": 1056001.0}, {"date": "2021-08-12", "close": 191.81, "volume": 884872.0}, {"date": "2021-08-13", "close": 191.18, "volume": 741920.0}, {"date": "2021-08-16", "close": 195.2, "volume": 834523.0}, {"date": "2021-08-17", "close": 193.63, "volume": 839842.0}, {"date": "2021-08-18", "close": 192.3, "volume": 1022105.0}, {"date": "2021-08-19", "close": 193.95, "volume": 808544.0}, {"date": "2021-08-20", "close": 193.41, "volume": 815837.0}, {"date": "2021-08-23", "close": 194.48, "volume": 647777.0}, {"date": "2021-08-24", "close": 196.59, "volume": 641103.0}, {"date": "2021-08-25", "close": 199.45, "volume": 1383508.0}, {"date": "2021-08-26", "close": 199.24, "volume": 645312.0}, {"date": "2021-08-27", "close": 198.78, "volume": 920700.0}, {"date": "2021-08-30", "close": 200.04, "volume": 640119.0}, {"date": "2021-08-31", "close": 198.5, "volume": 1181334.0}, {"date": "2021-09-01", "close": 197.88, "volume": 930328.0}, {"date": "2021-09-02", "close": 201.05, "volume": 866019.0}, {"date": "2021-09-03", "close": 199.94, "volume": 561509.0}, {"date": "2021-09-07", "close": 193.41, "volume": 1041345.0}, {"date": "2021-09-08", "close": 193.44, "volume": 799436.0}, {"date": "2021-09-09", "close": 190.17, "volume": 1054680.0}, {"date": "2021-09-10", "close": 190.07, "volume": 1041027.0}, {"date": "2021-09-13", "close": 188.77, "volume": 902329.0}, {"date": "2021-09-14", "close": 183.74, "volume": 1369529.0}, {"date": "2021-09-15", "close": 186.97, "volume": 1421647.0}, {"date": "2021-09-16", "close": 185.62, "volume": 883542.0}, {"date": "2021-09-17", "close": 183.8, "volume": 4398150.0}, {"date": "2021-09-20", "close": 183.07, "volume": 1380890.0}, {"date": "2021-09-21", "close": 181.51, "volume": 939083.0}, {"date": "2021-09-22", "close": 182.37, "volume": 1085831.0}, {"date": "2021-09-23", "close": 186.09, "volume": 1492515.0}, {"date": "2021-09-24", "close": 183.24, "volume": 957520.0}, {"date": "2021-09-27", "close": 179.38, "volume": 1350698.0}, {"date": "2021-09-28", "close": 176.37, "volume": 1196472.0}, {"date": "2021-09-29", "close": 176.41, "volume": 795415.0}, {"date": "2021-09-30", "close": 172.65, "volume": 1532460.0}, {"date": "2021-10-01", "close": 174.74, "volume": 1216972.0}, {"date": "2021-10-04", "close": 174.96, "volume": 1354015.0}, {"date": "2021-10-05", "close": 177.44, "volume": 1193766.0}, {"date": "2021-10-06", "close": 176.91, "volume": 901997.0}, {"date": "2021-10-07", "close": 177.21, "volume": 1273052.0}, {"date": "2021-10-08", "close": 172.02, "volume": 1177642.0}, {"date": "2021-10-11", "close": 170.0, "volume": 1159806.0}, {"date": "2021-10-12", "close": 169.63, "volume": 1263549.0}, {"date": "2021-10-13", "close": 170.63, "volume": 1060346.0}, {"date": "2021-10-14", "close": 175.07, "volume": 1025861.0}, {"date": "2021-10-15", "close": 174.0, "volume": 922061.0}, {"date": "2021-10-18", "close": 175.66, "volume": 850470.0}, {"date": "2021-10-19", "close": 175.57, "volume": 937097.0}, {"date": "2021-10-20", "close": 176.51, "volume": 947469.0}, {"date": "2021-10-21", "close": 181.15, "volume": 1349809.0}, {"date": "2021-10-22", "close": 181.16, "volume": 1322813.0}, {"date": "2021-10-25", "close": 180.07, "volume": 857482.0}, {"date": "2021-10-26", "close": 180.06, "volume": 886783.0}, {"date": "2021-10-27", "close": 177.86, "volume": 806059.0}, {"date": "2021-10-28", "close": 181.75, "volume": 697041.0}, {"date": "2021-10-29", "close": 180.93, "volume": 994088.0}, {"date": "2021-11-01", "close": 181.33, "volume": 1078443.0}, {"date": "2021-11-02", "close": 183.0, "volume": 1047903.0}, {"date": "2021-11-03", "close": 178.33, "volume": 1807588.0}, {"date": "2021-11-04", "close": 180.9, "volume": 1452621.0}, {"date": "2021-11-05", "close": 184.69, "volume": 1503186.0}, {"date": "2021-11-08", "close": 187.3, "volume": 1382755.0}, {"date": "2021-11-09", "close": 189.54, "volume": 1459277.0}, {"date": "2021-11-10", "close": 189.45, "volume": 1230142.0}, {"date": "2021-11-11", "close": 188.67, "volume": 837027.0}, {"date": "2021-11-12", "close": 192.91, "volume": 1069511.0}, {"date": "2021-11-15", "close": 191.14, "volume": 949189.0}, {"date": "2021-11-16", "close": 193.63, "volume": 942577.0}, {"date": "2021-11-17", "close": 194.02, "volume": 1124027.0}, {"date": "2021-11-18", "close": 193.59, "volume": 1038836.0}, {"date": "2021-11-19", "close": 195.99, "volume": 1513634.0}, {"date": "2021-11-22", "close": 196.1, "volume": 1337681.0}, {"date": "2021-11-23", "close": 195.57, "volume": 1510615.0}, {"date": "2021-11-24", "close": 195.48, "volume": 1834546.0}, {"date": "2021-11-26", "close": 194.25, "volume": 1270206.0}, {"date": "2021-11-29", "close": 192.93, "volume": 1320538.0}, {"date": "2021-11-30", "close": 186.65, "volume": 2558428.0}, {"date": "2021-12-01", "close": 185.44, "volume": 1691889.0}, {"date": "2021-12-02", "close": 190.56, "volume": 1483000.0}, {"date": "2021-12-03", "close": 193.3, "volume": 1270687.0}, {"date": "2021-12-06", "close": 193.54, "volume": 1256863.0}, {"date": "2021-12-07", "close": 198.74, "volume": 1277842.0}, {"date": "2021-12-08", "close": 201.47, "volume": 1303668.0}, {"date": "2021-12-09", "close": 201.65, "volume": 1101162.0}, {"date": "2021-12-10", "close": 202.69, "volume": 1027394.0}, {"date": "2021-12-13", "close": 202.24, "volume": 1227827.0}, {"date": "2021-12-14", "close": 199.8, "volume": 1575988.0}, {"date": "2021-12-15", "close": 201.78, "volume": 1265608.0}, {"date": "2021-12-16", "close": 202.16, "volume": 938927.0}, {"date": "2021-12-17", "close": 194.34, "volume": 2231636.0}, {"date": "2021-12-20", "close": 191.81, "volume": 959644.0}, {"date": "2021-12-21", "close": 194.43, "volume": 845970.0}, {"date": "2021-12-22", "close": 196.19, "volume": 611237.0}, {"date": "2021-12-23", "close": 197.3, "volume": 746333.0}, {"date": "2021-12-27", "close": 200.06, "volume": 487782.0}, {"date": "2021-12-28", "close": 201.47, "volume": 490904.0}, {"date": "2021-12-29", "close": 202.51, "volume": 508116.0}, {"date": "2021-12-30", "close": 200.82, "volume": 657586.0}, {"date": "2021-12-31", "close": 202.03, "volume": 521862.0}, {"date": "2022-01-03", "close": 194.85, "volume": 1226980.0}, {"date": "2022-01-04", "close": 195.0, "volume": 1723430.0}, {"date": "2022-01-05", "close": 192.67, "volume": 1355515.0}, {"date": "2022-01-06", "close": 195.03, "volume": 1360047.0}, {"date": "2022-01-07", "close": 189.27, "volume": 1112047.0}, {"date": "2022-01-10", "close": 190.14, "volume": 1906650.0}, {"date": "2022-01-11", "close": 193.48, "volume": 1443967.0}, {"date": "2022-01-12", "close": 195.24, "volume": 1364479.0}, {"date": "2022-01-13", "close": 188.0, "volume": 1507945.0}, {"date": "2022-01-14", "close": 180.0, "volume": 2406714.0}, {"date": "2022-01-18", "close": 178.43, "volume": 2341833.0}, {"date": "2022-01-19", "close": 175.7, "volume": 1922448.0}, {"date": "2022-01-20", "close": 173.75, "volume": 2500239.0}, {"date": "2022-01-21", "close": 174.98, "volume": 3535629.0}, {"date": "2022-01-24", "close": 176.25, "volume": 1980989.0}, {"date": "2022-01-25", "close": 172.94, "volume": 1415428.0}, {"date": "2022-01-26", "close": 172.54, "volume": 1515591.0}, {"date": "2022-01-27", "close": 169.2, "volume": 1589996.0}, {"date": "2022-01-28", "close": 172.17, "volume": 1797064.0}, {"date": "2022-01-31", "close": 173.1, "volume": 1834279.0}, {"date": "2022-02-01", "close": 167.18, "volume": 2740866.0}, {"date": "2022-02-02", "close": 164.95, "volume": 2756011.0}, {"date": "2022-02-03", "close": 161.58, "volume": 1864939.0}, {"date": "2022-02-04", "close": 158.74, "volume": 2151582.0}, {"date": "2022-02-07", "close": 156.97, "volume": 1891529.0}, {"date": "2022-02-08", "close": 159.06, "volume": 1757488.0}, {"date": "2022-02-09", "close": 162.18, "volume": 2167719.0}, {"date": "2022-02-10", "close": 156.16, "volume": 1855557.0}, {"date": "2022-02-11", "close": 152.18, "volume": 1643275.0}, {"date": "2022-02-14", "close": 151.45, "volume": 1538769.0}, {"date": "2022-02-15", "close": 154.0, "volume": 1401754.0}, {"date": "2022-02-16", "close": 152.63, "volume": 1117370.0}, {"date": "2022-02-17", "close": 151.43, "volume": 1667618.0}, {"date": "2022-02-18", "close": 152.33, "volume": 2044540.0}, {"date": "2022-02-22", "close": 150.74, "volume": 1533596.0}, {"date": "2022-02-23", "close": 148.97, "volume": 1474863.0}, {"date": "2022-02-24", "close": 151.23, "volume": 1841751.0}, {"date": "2022-02-25", "close": 154.73, "volume": 1771323.0}, {"date": "2022-02-28", "close": 153.93, "volume": 1865660.0}, {"date": "2022-03-01", "close": 152.06, "volume": 1223854.0}, {"date": "2022-03-02", "close": 155.22, "volume": 1576735.0}, {"date": "2022-03-03", "close": 155.11, "volume": 1631234.0}, {"date": "2022-03-04", "close": 151.31, "volume": 1236184.0}, {"date": "2022-03-07", "close": 144.54, "volume": 2013495.0}, {"date": "2022-03-08", "close": 142.78, "volume": 2018511.0}, {"date": "2022-03-09", "close": 150.97, "volume": 2189888.0}, {"date": "2022-03-10", "close": 148.85, "volume": 1092428.0}, {"date": "2022-03-11", "close": 148.83, "volume": 1207982.0}, {"date": "2022-03-14", "close": 151.18, "volume": 2352038.0}, {"date": "2022-03-15", "close": 152.29, "volume": 1443829.0}, {"date": "2022-03-16", "close": 156.5, "volume": 1587965.0}, {"date": "2022-03-17", "close": 157.43, "volume": 1189028.0}, {"date": "2022-03-18", "close": 158.72, "volume": 2002732.0}, {"date": "2022-03-21", "close": 156.33, "volume": 1062835.0}, {"date": "2022-03-22", "close": 157.23, "volume": 878749.0}, {"date": "2022-03-23", "close": 152.89, "volume": 1180438.0}, {"date": "2022-03-24", "close": 154.73, "volume": 925447.0}, {"date": "2022-03-25", "close": 155.58, "volume": 1237874.0}, {"date": "2022-03-28", "close": 156.78, "volume": 1364316.0}, {"date": "2022-03-29", "close": 158.25, "volume": 1348236.0}, {"date": "2022-03-30", "close": 158.59, "volume": 2165519.0}, {"date": "2022-03-31", "close": 152.7, "volume": 1822244.0}, {"date": "2022-04-01", "close": 154.85, "volume": 1336264.0}, {"date": "2022-04-04", "close": 153.95, "volume": 786587.0}, {"date": "2022-04-05", "close": 154.75, "volume": 2070058.0}, {"date": "2022-04-06", "close": 151.99, "volume": 1378088.0}, {"date": "2022-04-07", "close": 152.37, "volume": 1411636.0}, {"date": "2022-04-08", "close": 149.8, "volume": 1014249.0}, {"date": "2022-04-11", "close": 147.86, "volume": 1775943.0}, {"date": "2022-04-12", "close": 146.91, "volume": 1422092.0}, {"date": "2022-04-13", "close": 148.99, "volume": 1064044.0}, {"date": "2022-04-14", "close": 148.05, "volume": 3455159.0}, {"date": "2022-04-18", "close": 145.96, "volume": 724656.0}, {"date": "2022-04-19", "close": 149.73, "volume": 951714.0}, {"date": "2022-04-20", "close": 154.54, "volume": 1569863.0}, {"date": "2022-04-21", "close": 152.81, "volume": 1754483.0}, {"date": "2022-04-22", "close": 148.89, "volume": 1196341.0}, {"date": "2022-04-25", "close": 149.44, "volume": 924199.0}, {"date": "2022-04-26", "close": 144.71, "volume": 1063526.0}, {"date": "2022-04-27", "close": 144.67, "volume": 1140470.0}, {"date": "2022-04-28", "close": 145.67, "volume": 1568766.0}, {"date": "2022-04-29", "close": 139.89, "volume": 1880412.0}, {"date": "2022-05-02", "close": 140.53, "volume": 1548807.0}, {"date": "2022-05-03", "close": 139.5, "volume": 2827208.0}, {"date": "2022-05-04", "close": 141.21, "volume": 2391005.0}, {"date": "2022-05-05", "close": 136.69, "volume": 1656877.0}, {"date": "2022-05-06", "close": 134.22, "volume": 1496872.0}, {"date": "2022-05-09", "close": 134.53, "volume": 1446533.0}, {"date": "2022-05-10", "close": 133.31, "volume": 1417652.0}, {"date": "2022-05-11", "close": 131.17, "volume": 1374707.0}, {"date": "2022-05-12", "close": 134.43, "volume": 1780889.0}, {"date": "2022-05-13", "close": 137.98, "volume": 1355392.0}, {"date": "2022-05-16", "close": 135.41, "volume": 911920.0}, {"date": "2022-05-17", "close": 136.81, "volume": 1408506.0}, {"date": "2022-05-18", "close": 130.11, "volume": 1509882.0}, {"date": "2022-05-19", "close": 130.86, "volume": 992134.0}, {"date": "2022-05-20", "close": 130.72, "volume": 1407250.0}, {"date": "2022-05-23", "close": 131.51, "volume": 1194479.0}, {"date": "2022-05-24", "close": 131.73, "volume": 1024187.0}, {"date": "2022-05-25", "close": 133.9, "volume": 1500340.0}, {"date": "2022-05-26", "close": 136.81, "volume": 1025462.0}, {"date": "2022-05-27", "close": 140.5, "volume": 989456.0}, {"date": "2022-05-31", "close": 138.06, "volume": 2507911.0}, {"date": "2022-06-01", "close": 136.34, "volume": 1280233.0}, {"date": "2022-06-02", "close": 139.35, "volume": 950356.0}, {"date": "2022-06-03", "close": 138.44, "volume": 689299.0}, {"date": "2022-06-06", "close": 138.24, "volume": 1123364.0}, {"date": "2022-06-07", "close": 139.75, "volume": 873853.0}, {"date": "2022-06-08", "close": 137.87, "volume": 746948.0}, {"date": "2022-06-09", "close": 134.29, "volume": 1305435.0}, {"date": "2022-06-10", "close": 130.21, "volume": 923429.0}, {"date": "2022-06-13", "close": 127.61, "volume": 1342551.0}, {"date": "2022-06-14", "close": 126.68, "volume": 1186353.0}, {"date": "2022-06-15", "close": 127.82, "volume": 1084554.0}, {"date": "2022-06-16", "close": 121.93, "volume": 1224246.0}, {"date": "2022-06-17", "close": 120.97, "volume": 2309874.0}, {"date": "2022-06-21", "close": 124.15, "volume": 1604559.0}, {"date": "2022-06-22", "close": 124.96, "volume": 1591251.0}, {"date": "2022-06-23", "close": 127.52, "volume": 1457167.0}, {"date": "2022-06-24", "close": 131.49, "volume": 1883844.0}, {"date": "2022-06-27", "close": 131.48, "volume": 962246.0}, {"date": "2022-06-28", "close": 128.91, "volume": 984893.0}, {"date": "2022-06-29", "close": 130.08, "volume": 1113556.0}, {"date": "2022-06-30", "close": 129.87, "volume": 1496616.0}, {"date": "2022-07-01", "close": 131.37, "volume": 1197629.0}, {"date": "2022-07-05", "close": 131.72, "volume": 1197786.0}, {"date": "2022-07-06", "close": 131.42, "volume": 1722056.0}, {"date": "2022-07-07", "close": 130.77, "volume": 1579536.0}, {"date": "2022-07-08", "close": 131.08, "volume": 1410420.0}, {"date": "2022-07-11", "close": 130.64, "volume": 1214127.0}, {"date": "2022-07-12", "close": 129.97, "volume": 1275526.0}, {"date": "2022-07-13", "close": 127.61, "volume": 1549278.0}, {"date": "2022-07-14", "close": 127.34, "volume": 1971774.0}, {"date": "2022-07-15", "close": 129.56, "volume": 4404303.0}, {"date": "2022-07-18", "close": 126.47, "volume": 1105422.0}, {"date": "2022-07-19", "close": 132.64, "volume": 1165545.0}, {"date": "2022-07-20", "close": 133.15, "volume": 1171980.0}, {"date": "2022-07-21", "close": 138.35, "volume": 1501267.0}, {"date": "2022-07-22", "close": 139.22, "volume": 1565954.0}, {"date": "2022-07-25", "close": 139.2, "volume": 1212371.0}, {"date": "2022-07-26", "close": 138.99, "volume": 922391.0}, {"date": "2022-07-27", "close": 141.87, "volume": 1023660.0}, {"date": "2022-07-28", "close": 145.38, "volume": 1081172.0}, {"date": "2022-07-29", "close": 146.99, "volume": 1051382.0}, {"date": "2022-08-01", "close": 146.06, "volume": 1204005.0}, {"date": "2022-08-02", "close": 145.21, "volume": 1186589.0}, {"date": "2022-08-03", "close": 150.91, "volume": 1591886.0}, {"date": "2022-08-04", "close": 154.87, "volume": 2451493.0}, {"date": "2022-08-05", "close": 154.34, "volume": 1650090.0}, {"date": "2022-08-08", "close": 155.99, "volume": 1791548.0}, {"date": "2022-08-09", "close": 154.55, "volume": 1314909.0}, {"date": "2022-08-10", "close": 157.96, "volume": 1010533.0}, {"date": "2022-08-11", "close": 158.64, "volume": 1346049.0}, {"date": "2022-08-12", "close": 163.56, "volume": 1174337.0}, {"date": "2022-08-15", "close": 165.37, "volume": 1069393.0}, {"date": "2022-08-16", "close": 167.26, "volume": 1706527.0}, {"date": "2022-08-17", "close": 166.42, "volume": 1445299.0}, {"date": "2022-08-18", "close": 166.96, "volume": 1044865.0}, {"date": "2022-08-19", "close": 163.71, "volume": 1472392.0}, {"date": "2022-08-22", "close": 159.63, "volume": 1177414.0}, {"date": "2022-08-23", "close": 157.86, "volume": 1266904.0}, {"date": "2022-08-24", "close": 158.06, "volume": 996802.0}, {"date": "2022-08-25", "close": 161.23, "volume": 1034212.0}, {"date": "2022-08-26", "close": 155.57, "volume": 1085251.0}, {"date": "2022-08-29", "close": 155.85, "volume": 1328139.0}, {"date": "2022-08-30", "close": 154.84, "volume": 1383143.0}, {"date": "2022-08-31", "close": 154.07, "volume": 1753690.0}, {"date": "2022-09-01", "close": 156.82, "volume": 1241926.0}, {"date": "2022-09-02", "close": 155.43, "volume": 1317227.0}, {"date": "2022-09-06", "close": 156.52, "volume": 1900457.0}, {"date": "2022-09-07", "close": 161.14, "volume": 1191975.0}, {"date": "2022-09-08", "close": 163.29, "volume": 1920872.0}, {"date": "2022-09-09", "close": 163.83, "volume": 1248648.0}, {"date": "2022-09-12", "close": 165.38, "volume": 1151870.0}, {"date": "2022-09-13", "close": 160.67, "volume": 1238487.0}, {"date": "2022-09-14", "close": 160.17, "volume": 1551546.0}, {"date": "2022-09-15", "close": 159.22, "volume": 1281742.0}, {"date": "2022-09-16", "close": 155.69, "volume": 2282563.0}, {"date": "2022-09-19", "close": 159.12, "volume": 1008868.0}, {"date": "2022-09-20", "close": 154.74, "volume": 1267483.0}, {"date": "2022-09-21", "close": 151.93, "volume": 1484120.0}, {"date": "2022-09-22", "close": 147.65, "volume": 1272876.0}, {"date": "2022-09-23", "close": 147.58, "volume": 1398695.0}, {"date": "2022-09-26", "close": 146.08, "volume": 1518166.0}, {"date": "2022-09-27", "close": 144.86, "volume": 1262873.0}, {"date": "2022-09-28", "close": 149.44, "volume": 1148266.0}, {"date": "2022-09-29", "close": 145.96, "volume": 1400694.0}, {"date": "2022-09-30", "close": 144.81, "volume": 1174940.0}, {"date": "2022-10-03", "close": 150.99, "volume": 1241014.0}, {"date": "2022-10-04", "close": 154.66, "volume": 1146591.0}, {"date": "2022-10-05", "close": 153.71, "volume": 820732.0}, {"date": "2022-10-06", "close": 151.57, "volume": 1060433.0}, {"date": "2022-10-07", "close": 146.36, "volume": 1231300.0}, {"date": "2022-10-10", "close": 147.83, "volume": 750735.0}, {"date": "2022-10-11", "close": 147.31, "volume": 1085020.0}, {"date": "2022-10-12", "close": 144.99, "volume": 1159707.0}, {"date": "2022-10-13", "close": 147.05, "volume": 1917879.0}, {"date": "2022-10-14", "close": 142.0, "volume": 1067037.0}, {"date": "2022-10-17", "close": 147.42, "volume": 1722209.0}, {"date": "2022-10-18", "close": 149.93, "volume": 1034550.0}, {"date": "2022-10-19", "close": 145.14, "volume": 1014895.0}, {"date": "2022-10-20", "close": 140.26, "volume": 1378448.0}, {"date": "2022-10-21", "close": 144.86, "volume": 1780064.0}, {"date": "2022-10-24", "close": 147.28, "volume": 1239870.0}, {"date": "2022-10-25", "close": 153.96, "volume": 1700406.0}, {"date": "2022-10-26", "close": 154.34, "volume": 1341410.0}, {"date": "2022-10-27", "close": 156.34, "volume": 1332546.0}, {"date": "2022-10-28", "close": 160.94, "volume": 1125454.0}, {"date": "2022-10-31", "close": 159.63, "volume": 1334815.0}, {"date": "2022-11-01", "close": 159.79, "volume": 2032640.0}, {"date": "2022-11-02", "close": 160.81, "volume": 2298942.0}, {"date": "2022-11-03", "close": 164.78, "volume": 2062704.0}, {"date": "2022-11-04", "close": 166.74, "volume": 1205476.0}, {"date": "2022-11-07", "close": 167.58, "volume": 1602076.0}, {"date": "2022-11-08", "close": 169.92, "volume": 1681309.0}, {"date": "2022-11-09", "close": 165.75, "volume": 1241819.0}, {"date": "2022-11-10", "close": 176.77, "volume": 1744744.0}, {"date": "2022-11-11", "close": 176.08, "volume": 1627451.0}, {"date": "2022-11-14", "close": 173.95, "volume": 1387118.0}, {"date": "2022-11-15", "close": 176.88, "volume": 1152387.0}, {"date": "2022-11-16", "close": 176.03, "volume": 1055711.0}, {"date": "2022-11-17", "close": 174.48, "volume": 1219078.0}, {"date": "2022-11-18", "close": 176.24, "volume": 1102382.0}, {"date": "2022-11-21", "close": 176.22, "volume": 972235.0}, {"date": "2022-11-22", "close": 178.76, "volume": 1301255.0}, {"date": "2022-11-23", "close": 179.35, "volume": 1562453.0}, {"date": "2022-11-25", "close": 178.95, "volume": 431815.0}, {"date": "2022-11-28", "close": 174.39, "volume": 928097.0}, {"date": "2022-11-29", "close": 174.99, "volume": 985818.0}, {"date": "2022-11-30", "close": 178.42, "volume": 2959776.0}, {"date": "2022-12-01", "close": 178.18, "volume": 929358.0}, {"date": "2022-12-02", "close": 179.01, "volume": 1027187.0}, {"date": "2022-12-05", "close": 176.01, "volume": 1012327.0}, {"date": "2022-12-06", "close": 173.12, "volume": 846971.0}, {"date": "2022-12-07", "close": 175.39, "volume": 1647604.0}, {"date": "2022-12-08", "close": 177.16, "volume": 1170858.0}, {"date": "2022-12-09", "close": 175.26, "volume": 914410.0}, {"date": "2022-12-12", "close": 175.21, "volume": 1317751.0}, {"date": "2022-12-13", "close": 176.27, "volume": 2002437.0}, {"date": "2022-12-14", "close": 176.54, "volume": 1087390.0}, {"date": "2022-12-15", "close": 170.86, "volume": 1619633.0}, {"date": "2022-12-16", "close": 170.36, "volume": 1570832.0}, {"date": "2022-12-19", "close": 168.81, "volume": 1104928.0}, {"date": "2022-12-20", "close": 168.75, "volume": 746118.0}, {"date": "2022-12-21", "close": 170.96, "volume": 877902.0}, {"date": "2022-12-22", "close": 169.3, "volume": 1037281.0}, {"date": "2022-12-23", "close": 169.95, "volume": 659386.0}, {"date": "2022-12-27", "close": 170.12, "volume": 551792.0}, {"date": "2022-12-28", "close": 167.38, "volume": 538735.0}, {"date": "2022-12-29", "close": 170.43, "volume": 924479.0}, {"date": "2022-12-30", "close": 168.09, "volume": 665714.0}, {"date": "2023-01-03", "close": 171.53, "volume": 1149586.0}, {"date": "2023-01-04", "close": 174.31, "volume": 1124559.0}, {"date": "2023-01-05", "close": 171.95, "volume": 1113616.0}, {"date": "2023-01-06", "close": 178.5, "volume": 1199211.0}, {"date": "2023-01-09", "close": 178.08, "volume": 1368863.0}, {"date": "2023-01-10", "close": 178.93, "volume": 705981.0}, {"date": "2023-01-11", "close": 180.45, "volume": 1026922.0}, {"date": "2023-01-12", "close": 180.37, "volume": 1169950.0}, {"date": "2023-01-13", "close": 183.31, "volume": 778808.0}, {"date": "2023-01-17", "close": 179.74, "volume": 1761503.0}, {"date": "2023-01-18", "close": 173.79, "volume": 1774632.0}, {"date": "2023-01-19", "close": 167.05, "volume": 2078943.0}, {"date": "2023-01-20", "close": 169.88, "volume": 2082513.0}, {"date": "2023-01-23", "close": 170.95, "volume": 1467768.0}, {"date": "2023-01-24", "close": 174.76, "volume": 1547051.0}, {"date": "2023-01-25", "close": 174.23, "volume": 752301.0}, {"date": "2023-01-26", "close": 175.53, "volume": 720606.0}, {"date": "2023-01-27", "close": 177.03, "volume": 665918.0}, {"date": "2023-01-30", "close": 175.15, "volume": 710726.0}, {"date": "2023-01-31", "close": 179.12, "volume": 1646481.0}, {"date": "2023-02-01", "close": 178.8, "volume": 2313236.0}, {"date": "2023-02-02", "close": 185.65, "volume": 2426157.0}, {"date": "2023-02-03", "close": 186.3, "volume": 1594572.0}, {"date": "2023-02-06", "close": 185.02, "volume": 1528233.0}, {"date": "2023-02-07", "close": 180.45, "volume": 1905550.0}, {"date": "2023-02-08", "close": 182.78, "volume": 1807203.0}, {"date": "2023-02-09", "close": 181.56, "volume": 1516203.0}, {"date": "2023-02-10", "close": 183.14, "volume": 1144198.0}, {"date": "2023-02-13", "close": 186.64, "volume": 1189248.0}, {"date": "2023-02-14", "close": 185.68, "volume": 1103741.0}, {"date": "2023-02-15", "close": 187.18, "volume": 757489.0}, {"date": "2023-02-16", "close": 184.04, "volume": 957162.0}, {"date": "2023-02-17", "close": 184.18, "volume": 908199.0}, {"date": "2023-02-21", "close": 179.91, "volume": 1141170.0}, {"date": "2023-02-22", "close": 180.26, "volume": 843329.0}, {"date": "2023-02-23", "close": 181.69, "volume": 870985.0}, {"date": "2023-02-24", "close": 181.7, "volume": 1001204.0}, {"date": "2023-02-27", "close": 184.29, "volume": 1281154.0}, {"date": "2023-02-28", "close": 184.97, "volume": 1905790.0}, {"date": "2023-03-01", "close": 185.66, "volume": 1386071.0}, {"date": "2023-03-02", "close": 187.12, "volume": 1403214.0}, {"date": "2023-03-03", "close": 194.11, "volume": 2332669.0}, {"date": "2023-03-06", "close": 192.06, "volume": 2129569.0}, {"date": "2023-03-07", "close": 190.87, "volume": 1327089.0}, {"date": "2023-03-08", "close": 191.46, "volume": 1158710.0}, {"date": "2023-03-09", "close": 189.08, "volume": 1548101.0}, {"date": "2023-03-10", "close": 186.18, "volume": 2140972.0}, {"date": "2023-03-13", "close": 185.07, "volume": 1529424.0}, {"date": "2023-03-14", "close": 189.1, "volume": 1245873.0}, {"date": "2023-03-15", "close": 178.58, "volume": 2210360.0}, {"date": "2023-03-16", "close": 181.17, "volume": 1918467.0}, {"date": "2023-03-17", "close": 177.53, "volume": 2266449.0}, {"date": "2023-03-20", "close": 181.4, "volume": 1492396.0}, {"date": "2023-03-21", "close": 183.04, "volume": 1419001.0}, {"date": "2023-03-22", "close": 181.65, "volume": 1867138.0}, {"date": "2023-03-23", "close": 182.91, "volume": 1671054.0}, {"date": "2023-03-24", "close": 182.07, "volume": 1695722.0}, {"date": "2023-03-27", "close": 181.01, "volume": 1666673.0}, {"date": "2023-03-28", "close": 182.69, "volume": 1172930.0}, {"date": "2023-03-29", "close": 185.1, "volume": 1300640.0}, {"date": "2023-03-30", "close": 182.91, "volume": 1173452.0}, {"date": "2023-03-31", "close": 183.98, "volume": 2119811.0}, {"date": "2023-04-03", "close": 183.7, "volume": 1121917.0}, {"date": "2023-04-04", "close": 173.78, "volume": 2017457.0}, {"date": "2023-04-05", "close": 170.49, "volume": 3700943.0}, {"date": "2023-04-06", "close": 170.68, "volume": 2860059.0}, {"date": "2023-04-10", "close": 171.09, "volume": 1221810.0}, {"date": "2023-04-11", "close": 171.04, "volume": 2123360.0}, {"date": "2023-04-12", "close": 174.9, "volume": 3617113.0}, {"date": "2023-04-13", "close": 175.77, "volume": 1681531.0}, {"date": "2023-04-14", "close": 174.98, "volume": 771123.0}, {"date": "2023-04-17", "close": 176.48, "volume": 3098276.0}, {"date": "2023-04-18", "close": 176.09, "volume": 1270132.0}, {"date": "2023-04-19", "close": 176.44, "volume": 1221876.0}, {"date": "2023-04-20", "close": 176.45, "volume": 2382291.0}, {"date": "2023-04-21", "close": 176.93, "volume": 4199618.0}, {"date": "2023-04-24", "close": 177.73, "volume": 1061854.0}, {"date": "2023-04-25", "close": 178.84, "volume": 1166516.0}, {"date": "2023-04-26", "close": 177.69, "volume": 2290355.0}, {"date": "2023-04-27", "close": 185.5, "volume": 1686496.0}, {"date": "2023-04-28", "close": 185.81, "volume": 1289833.0}, {"date": "2023-05-01", "close": 187.7, "volume": 1198557.0}, {"date": "2023-05-02", "close": 188.56, "volume": 1915349.0}, {"date": "2023-05-03", "close": 177.74, "volume": 3335194.0}, {"date": "2023-05-04", "close": 176.0, "volume": 1633884.0}, {"date": "2023-05-05", "close": 176.81, "volume": 1705968.0}, {"date": "2023-05-08", "close": 176.75, "volume": 1687542.0}, {"date": "2023-05-09", "close": 177.81, "volume": 1219600.0}, {"date": "2023-05-10", "close": 178.68, "volume": 824244.0}, {"date": "2023-05-11", "close": 176.84, "volume": 998769.0}, {"date": "2023-05-12", "close": 177.73, "volume": 863915.0}, {"date": "2023-05-15", "close": 178.15, "volume": 949258.0}, {"date": "2023-05-16", "close": 172.87, "volume": 1160447.0}, {"date": "2023-05-17", "close": 174.99, "volume": 1301346.0}, {"date": "2023-05-18", "close": 175.17, "volume": 1403141.0}, {"date": "2023-05-19", "close": 173.28, "volume": 1597844.0}, {"date": "2023-05-22", "close": 171.23, "volume": 1421759.0}, {"date": "2023-05-23", "close": 168.02, "volume": 1628929.0}, {"date": "2023-05-24", "close": 166.21, "volume": 1094118.0}, {"date": "2023-05-25", "close": 167.51, "volume": 1190503.0}, {"date": "2023-05-26", "close": 166.8, "volume": 2089642.0}, {"date": "2023-05-30", "close": 166.58, "volume": 1508002.0}, {"date": "2023-05-31", "close": 163.23, "volume": 2930157.0}, {"date": "2023-06-01", "close": 165.91, "volume": 1639443.0}, {"date": "2023-06-02", "close": 173.01, "volume": 1062951.0}, {"date": "2023-06-05", "close": 172.41, "volume": 768324.0}, {"date": "2023-06-06", "close": 174.74, "volume": 1014559.0}, {"date": "2023-06-07", "close": 176.16, "volume": 1262115.0}, {"date": "2023-06-08", "close": 176.88, "volume": 997552.0}, {"date": "2023-06-09", "close": 176.23, "volume": 1018057.0}, {"date": "2023-06-12", "close": 175.77, "volume": 1318461.0}, {"date": "2023-06-13", "close": 181.04, "volume": 1355548.0}, {"date": "2023-06-14", "close": 181.38, "volume": 1281291.0}, {"date": "2023-06-15", "close": 185.25, "volume": 1121832.0}, {"date": "2023-06-16", "close": 187.06, "volume": 2100913.0}, {"date": "2023-06-20", "close": 185.71, "volume": 992480.0}, {"date": "2023-06-21", "close": 185.96, "volume": 1157000.0}, {"date": "2023-06-22", "close": 184.86, "volume": 1371207.0}, {"date": "2023-06-23", "close": 186.16, "volume": 1990653.0}, {"date": "2023-06-26", "close": 186.5, "volume": 1040413.0}, {"date": "2023-06-27", "close": 188.34, "volume": 1222033.0}, {"date": "2023-06-28", "close": 186.74, "volume": 976928.0}, {"date": "2023-06-29", "close": 189.99, "volume": 1029634.0}, {"date": "2023-06-30", "close": 191.26, "volume": 997186.0}, {"date": "2023-07-03", "close": 191.2, "volume": 447084.0}, {"date": "2023-07-05", "close": 189.77, "volume": 890600.0}, {"date": "2023-07-06", "close": 189.81, "volume": 1071006.0}, {"date": "2023-07-07", "close": 189.19, "volume": 769323.0}, {"date": "2023-07-10", "close": 193.6, "volume": 794203.0}, {"date": "2023-07-11", "close": 193.92, "volume": 932365.0}, {"date": "2023-07-12", "close": 194.48, "volume": 1014426.0}, {"date": "2023-07-13", "close": 195.44, "volume": 788664.0}, {"date": "2023-07-14", "close": 196.31, "volume": 936317.0}, {"date": "2023-07-17", "close": 198.85, "volume": 927359.0}, {"date": "2023-07-18", "close": 199.2, "volume": 906930.0}, {"date": "2023-07-19", "close": 195.85, "volume": 1211210.0}, {"date": "2023-07-20", "close": 195.62, "volume": 1453622.0}, {"date": "2023-07-21", "close": 193.89, "volume": 1349063.0}, {"date": "2023-07-24", "close": 194.47, "volume": 943738.0}, {"date": "2023-07-25", "close": 194.43, "volume": 937384.0}, {"date": "2023-07-26", "close": 194.28, "volume": 1068577.0}, {"date": "2023-07-27", "close": 197.12, "volume": 1414835.0}, {"date": "2023-07-28", "close": 198.56, "volume": 1026603.0}, {"date": "2023-07-31", "close": 199.44, "volume": 1069035.0}, {"date": "2023-08-01", "close": 199.03, "volume": 1163846.0}, {"date": "2023-08-02", "close": 205.06, "volume": 2209640.0}, {"date": "2023-08-03", "close": 205.25, "volume": 1563943.0}, {"date": "2023-08-04", "close": 204.19, "volume": 1089757.0}, {"date": "2023-08-07", "close": 208.35, "volume": 906564.0}, {"date": "2023-08-08", "close": 205.54, "volume": 995759.0}, {"date": "2023-08-09", "close": 202.05, "volume": 757065.0}, {"date": "2023-08-10", "close": 202.13, "volume": 882882.0}, {"date": "2023-08-11", "close": 203.16, "volume": 729351.0}, {"date": "2023-08-14", "close": 204.85, "volume": 733572.0}, {"date": "2023-08-15", "close": 203.04, "volume": 830574.0}, {"date": "2023-08-16", "close": 203.13, "volume": 955302.0}, {"date": "2023-08-17", "close": 197.63, "volume": 910773.0}, {"date": "2023-08-18", "close": 196.95, "volume": 775028.0}, {"date": "2023-08-21", "close": 198.42, "volume": 726132.0}, {"date": "2023-08-22", "close": 197.23, "volume": 638144.0}, {"date": "2023-08-23", "close": 201.47, "volume": 606100.0}, {"date": "2023-08-24", "close": 199.35, "volume": 890952.0}, {"date": "2023-08-25", "close": 202.58, "volume": 1082516.0}, {"date": "2023-08-28", "close": 203.61, "volume": 452073.0}, {"date": "2023-08-29", "close": 205.77, "volume": 798355.0}, {"date": "2023-08-30", "close": 205.93, "volume": 709360.0}, {"date": "2023-08-31", "close": 205.26, "volume": 941474.0}, {"date": "2023-09-01", "close": 205.23, "volume": 858435.0}, {"date": "2023-09-05", "close": 200.54, "volume": 960935.0}, {"date": "2023-09-06", "close": 204.2, "volume": 994191.0}, {"date": "2023-09-07", "close": 206.51, "volume": 1008381.0}, {"date": "2023-09-08", "close": 205.94, "volume": 844626.0}, {"date": "2023-09-11", "close": 210.4, "volume": 1556324.0}, {"date": "2023-09-12", "close": 208.46, "volume": 1270292.0}, {"date": "2023-09-13", "close": 207.32, "volume": 1248294.0}, {"date": "2023-09-14", "close": 202.05, "volume": 1837769.0}, {"date": "2023-09-15", "close": 202.49, "volume": 1611855.0}, {"date": "2023-09-18", "close": 203.73, "volume": 754138.0}, {"date": "2023-09-19", "close": 203.11, "volume": 973281.0}, {"date": "2023-09-20", "close": 201.24, "volume": 647653.0}, {"date": "2023-09-21", "close": 198.02, "volume": 795270.0}, {"date": "2023-09-22", "close": 200.45, "volume": 753581.0}, {"date": "2023-09-25", "close": 201.17, "volume": 598320.0}, {"date": "2023-09-26", "close": 197.3, "volume": 949774.0}, {"date": "2023-09-27", "close": 200.06, "volume": 1466105.0}, {"date": "2023-09-28", "close": 204.19, "volume": 1550778.0}, {"date": "2023-09-29", "close": 202.91, "volume": 1326909.0}, {"date": "2023-10-02", "close": 198.1, "volume": 1493440.0}, {"date": "2023-10-03", "close": 196.26, "volume": 1109086.0}, {"date": "2023-10-04", "close": 200.39, "volume": 1005001.0}, {"date": "2023-10-05", "close": 200.82, "volume": 1127400.0}, {"date": "2023-10-06", "close": 204.3, "volume": 1050101.0}, {"date": "2023-10-09", "close": 204.31, "volume": 1205679.0}, {"date": "2023-10-10", "close": 208.55, "volume": 1117478.0}, {"date": "2023-10-11", "close": 211.3, "volume": 851053.0}, {"date": "2023-10-12", "close": 206.86, "volume": 1271334.0}, {"date": "2023-10-13", "close": 204.69, "volume": 1044422.0}, {"date": "2023-10-16", "close": 208.1, "volume": 1164741.0}, {"date": "2023-10-17", "close": 209.19, "volume": 1108215.0}, {"date": "2023-10-18", "close": 195.98, "volume": 1783994.0}, {"date": "2023-10-19", "close": 191.32, "volume": 1963459.0}, {"date": "2023-10-20", "close": 187.27, "volume": 2041979.0}, {"date": "2023-10-23", "close": 187.9, "volume": 1298173.0}, {"date": "2023-10-24", "close": 186.56, "volume": 1090549.0}, {"date": "2023-10-25", "close": 184.42, "volume": 1652206.0}, {"date": "2023-10-26", "close": 187.43, "volume": 1626154.0}, {"date": "2023-10-27", "close": 184.69, "volume": 1548337.0}, {"date": "2023-10-30", "close": 188.08, "volume": 920334.0}, {"date": "2023-10-31", "close": 190.31, "volume": 1830062.0}, {"date": "2023-11-01", "close": 213.5, "volume": 3682507.0}, {"date": "2023-11-02", "close": 213.11, "volume": 1972024.0}, {"date": "2023-11-03", "close": 218.0, "volume": 1916314.0}, {"date": "2023-11-06", "close": 217.12, "volume": 1130958.0}, {"date": "2023-11-07", "close": 219.67, "volume": 1091640.0}, {"date": "2023-11-08", "close": 221.84, "volume": 1177066.0}, {"date": "2023-11-09", "close": 220.99, "volume": 1051894.0}, {"date": "2023-11-10", "close": 225.48, "volume": 1172750.0}, {"date": "2023-11-13", "close": 224.44, "volume": 836706.0}, {"date": "2023-11-14", "close": 229.05, "volume": 1114034.0}, {"date": "2023-11-15", "close": 225.71, "volume": 1837077.0}, {"date": "2023-11-16", "close": 226.54, "volume": 1254132.0}, {"date": "2023-11-17", "close": 228.62, "volume": 1006041.0}, {"date": "2023-11-20", "close": 226.95, "volume": 1021500.0}, {"date": "2023-11-21", "close": 226.03, "volume": 1106731.0}, {"date": "2023-11-22", "close": 227.46, "volume": 701268.0}, {"date": "2023-11-24", "close": 228.56, "volume": 232739.0}, {"date": "2023-11-27", "close": 225.98, "volume": 945204.0}, {"date": "2023-11-28", "close": 222.71, "volume": 1244561.0}, {"date": "2023-11-29", "close": 222.63, "volume": 1110104.0}, {"date": "2023-11-30", "close": 225.41, "volume": 1697654.0}, {"date": "2023-12-01", "close": 227.53, "volume": 902862.0}, {"date": "2023-12-04", "close": 228.48, "volume": 912667.0}, {"date": "2023-12-05", "close": 229.58, "volume": 1497351.0}, {"date": "2023-12-06", "close": 230.47, "volume": 1384284.0}, {"date": "2023-12-07", "close": 231.35, "volume": 944706.0}, {"date": "2023-12-08", "close": 234.0, "volume": 1388376.0}, {"date": "2023-12-11", "close": 237.39, "volume": 1087888.0}, {"date": "2023-12-12", "close": 239.32, "volume": 1146205.0}, {"date": "2023-12-13", "close": 238.05, "volume": 1123964.0}, {"date": "2023-12-14", "close": 238.9, "volume": 1842466.0}, {"date": "2023-12-15", "close": 239.92, "volume": 3060854.0}, {"date": "2023-12-18", "close": 240.1, "volume": 785453.0}, {"date": "2023-12-19", "close": 241.79, "volume": 932843.0}, {"date": "2023-12-20", "close": 238.55, "volume": 917454.0}, {"date": "2023-12-21", "close": 243.4, "volume": 824553.0}, {"date": "2023-12-22", "close": 242.4, "volume": 722815.0}, {"date": "2023-12-26", "close": 243.74, "volume": 403271.0}, {"date": "2023-12-27", "close": 243.95, "volume": 595362.0}, {"date": "2023-12-28", "close": 243.81, "volume": 652527.0}, {"date": "2023-12-29", "close": 243.9, "volume": 755529.0}, {"date": "2024-01-02", "close": 240.63, "volume": 963565.0}, {"date": "2024-01-03", "close": 235.96, "volume": 1306479.0}, {"date": "2024-01-04", "close": 239.69, "volume": 1256568.0}, {"date": "2024-01-05", "close": 240.56, "volume": 963677.0}, {"date": "2024-01-08", "close": 243.13, "volume": 770802.0}, {"date": "2024-01-09", "close": 244.49, "volume": 766952.0}, {"date": "2024-01-10", "close": 245.88, "volume": 860633.0}, {"date": "2024-01-11", "close": 245.99, "volume": 1060473.0}, {"date": "2024-01-12", "close": 246.15, "volume": 553011.0}, {"date": "2024-01-16", "close": 245.52, "volume": 896512.0}, {"date": "2024-01-17", "close": 244.43, "volume": 804696.0}, {"date": "2024-01-18", "close": 247.33, "volume": 611802.0}, {"date": "2024-01-19", "close": 248.92, "volume": 788009.0}, {"date": "2024-01-22", "close": 252.63, "volume": 654381.0}, {"date": "2024-01-23", "close": 253.15, "volume": 1521269.0}, {"date": "2024-01-24", "close": 251.13, "volume": 1109241.0}, {"date": "2024-01-25", "close": 252.12, "volume": 1127056.0}, {"date": "2024-01-26", "close": 251.51, "volume": 885859.0}, {"date": "2024-01-29", "close": 254.76, "volume": 914444.0}, {"date": "2024-01-30", "close": 257.75, "volume": 2054058.0}, {"date": "2024-01-31", "close": 252.05, "volume": 2112038.0}, {"date": "2024-02-01", "close": 270.74, "volume": 2456799.0}, {"date": "2024-02-02", "close": 276.78, "volume": 1874852.0}, {"date": "2024-02-05", "close": 271.8, "volume": 1195422.0}, {"date": "2024-02-06", "close": 270.23, "volume": 1144015.0}, {"date": "2024-02-07", "close": 273.43, "volume": 1395327.0}, {"date": "2024-02-08", "close": 269.94, "volume": 1678025.0}, {"date": "2024-02-09", "close": 275.44, "volume": 959468.0}, {"date": "2024-02-12", "close": 272.02, "volume": 874292.0}, {"date": "2024-02-13", "close": 269.37, "volume": 1089100.0}, {"date": "2024-02-14", "close": 272.81, "volume": 741937.0}, {"date": "2024-02-15", "close": 272.96, "volume": 717926.0}, {"date": "2024-02-16", "close": 272.17, "volume": 855506.0}, {"date": "2024-02-20", "close": 276.16, "volume": 1347802.0}, {"date": "2024-02-21", "close": 276.57, "volume": 1003821.0}, {"date": "2024-02-22", "close": 282.28, "volume": 1584828.0}, {"date": "2024-02-23", "close": 281.82, "volume": 716943.0}, {"date": "2024-02-26", "close": 284.83, "volume": 1070074.0}, {"date": "2024-02-27", "close": 283.52, "volume": 714406.0}, {"date": "2024-02-28", "close": 283.64, "volume": 996502.0}, {"date": "2024-02-29", "close": 281.97, "volume": 1595932.0}, {"date": "2024-03-01", "close": 285.98, "volume": 1089326.0}, {"date": "2024-03-04", "close": 288.13, "volume": 929692.0}, {"date": "2024-03-05", "close": 284.06, "volume": 953061.0}, {"date": "2024-03-06", "close": 286.34, "volume": 949826.0}, {"date": "2024-03-07", "close": 287.45, "volume": 506512.0}, {"date": "2024-03-08", "close": 284.85, "volume": 596153.0}, {"date": "2024-03-11", "close": 282.92, "volume": 598190.0}, {"date": "2024-03-12", "close": 287.71, "volume": 789773.0}, {"date": "2024-03-13", "close": 285.93, "volume": 1193113.0}, {"date": "2024-03-14", "close": 291.94, "volume": 1347472.0}, {"date": "2024-03-15", "close": 291.41, "volume": 1607043.0}, {"date": "2024-03-18", "close": 291.77, "volume": 637569.0}, {"date": "2024-03-19", "close": 295.03, "volume": 650647.0}, {"date": "2024-03-20", "close": 298.62, "volume": 823242.0}, {"date": "2024-03-21", "close": 303.89, "volume": 1126367.0}, {"date": "2024-03-22", "close": 300.29, "volume": 1064017.0}, {"date": "2024-03-25", "close": 299.63, "volume": 592526.0}, {"date": "2024-03-26", "close": 299.28, "volume": 469217.0}, {"date": "2024-03-27", "close": 299.71, "volume": 607044.0}, {"date": "2024-03-28", "close": 300.2, "volume": 753994.0}, {"date": "2024-04-01", "close": 296.73, "volume": 884755.0}, {"date": "2024-04-02", "close": 297.51, "volume": 1134377.0}, {"date": "2024-04-03", "close": 301.34, "volume": 734036.0}, {"date": "2024-04-04", "close": 297.51, "volume": 764397.0}, {"date": "2024-04-05", "close": 304.67, "volume": 811443.0}, {"date": "2024-04-08", "close": 303.84, "volume": 673427.0}, {"date": "2024-04-09", "close": 301.22, "volume": 911318.0}, {"date": "2024-04-10", "close": 298.54, "volume": 648843.0}, {"date": "2024-04-11", "close": 297.24, "volume": 834701.0}, {"date": "2024-04-12", "close": 296.96, "volume": 996306.0}, {"date": "2024-04-15", "close": 293.88, "volume": 844845.0}, {"date": "2024-04-16", "close": 295.63, "volume": 752199.0}, {"date": "2024-04-17", "close": 293.09, "volume": 883509.0}, {"date": "2024-04-18", "close": 289.56, "volume": 649916.0}, {"date": "2024-04-19", "close": 288.27, "volume": 800778.0}, {"date": "2024-04-22", "close": 291.15, "volume": 1009452.0}, {"date": "2024-04-23", "close": 295.09, "volume": 1031855.0}, {"date": "2024-04-24", "close": 296.49, "volume": 908037.0}, {"date": "2024-04-25", "close": 299.37, "volume": 1401798.0}, {"date": "2024-04-26", "close": 304.53, "volume": 961790.0}, {"date": "2024-04-29", "close": 300.86, "volume": 1920759.0}, {"date": "2024-04-30", "close": 317.34, "volume": 2419736.0}, {"date": "2024-05-01", "close": 314.98, "volume": 1378698.0}, {"date": "2024-05-02", "close": 316.79, "volume": 1153185.0}, {"date": "2024-05-03", "close": 319.29, "volume": 1074535.0}, {"date": "2024-05-06", "close": 325.74, "volume": 707048.0}, {"date": "2024-05-07", "close": 325.89, "volume": 796185.0}, {"date": "2024-05-08", "close": 327.6, "volume": 647461.0}, {"date": "2024-05-09", "close": 332.92, "volume": 807644.0}, {"date": "2024-05-10", "close": 331.98, "volume": 744929.0}, {"date": "2024-05-13", "close": 326.64, "volume": 785758.0}, {"date": "2024-05-14", "close": 330.06, "volume": 861415.0}, {"date": "2024-05-15", "close": 332.29, "volume": 912513.0}, {"date": "2024-05-16", "close": 324.72, "volume": 1220444.0}, {"date": "2024-05-17", "close": 328.64, "volume": 908441.0}, {"date": "2024-05-20", "close": 330.91, "volume": 835651.0}, {"date": "2024-05-21", "close": 335.58, "volume": 822130.0}, {"date": "2024-05-22", "close": 333.53, "volume": 728295.0}, {"date": "2024-05-23", "close": 332.92, "volume": 720530.0}, {"date": "2024-05-24", "close": 337.92, "volume": 539795.0}, {"date": "2024-05-28", "close": 328.31, "volume": 1103884.0}, {"date": "2024-05-29", "close": 322.07, "volume": 1147412.0}, {"date": "2024-05-30", "close": 325.0, "volume": 1275456.0}, {"date": "2024-05-31", "close": 327.46, "volume": 1884474.0}, {"date": "2024-06-03", "close": 321.5, "volume": 1051472.0}, {"date": "2024-06-04", "close": 319.53, "volume": 1038470.0}, {"date": "2024-06-05", "close": 323.25, "volume": 1346727.0}, {"date": "2024-06-06", "close": 318.46, "volume": 1218642.0}, {"date": "2024-06-07", "close": 319.03, "volume": 925356.0}, {"date": "2024-06-10", "close": 325.08, "volume": 1256082.0}, {"date": "2024-06-11", "close": 325.12, "volume": 1112653.0}, {"date": "2024-06-12", "close": 332.13, "volume": 2140744.0}, {"date": "2024-06-13", "close": 333.57, "volume": 1308873.0}, {"date": "2024-06-14", "close": 329.64, "volume": 875965.0}, {"date": "2024-06-17", "close": 335.31, "volume": 1217926.0}, {"date": "2024-06-18", "close": 345.38, "volume": 1569430.0}, {"date": "2024-06-20", "close": 335.93, "volume": 1720849.0}, {"date": "2024-06-21", "close": 334.12, "volume": 1879197.0}, {"date": "2024-06-24", "close": 338.14, "volume": 1043659.0}, {"date": "2024-06-25", "close": 335.6, "volume": 839668.0}, {"date": "2024-06-26", "close": 329.76, "volume": 1317272.0}, {"date": "2024-06-27", "close": 333.65, "volume": 1017462.0}, {"date": "2024-06-28", "close": 328.93, "volume": 5613356.0}, {"date": "2024-07-01", "close": 321.36, "volume": 1599044.0}, {"date": "2024-07-02", "close": 324.83, "volume": 1562562.0}, {"date": "2024-07-03", "close": 331.29, "volume": 687786.0}, {"date": "2024-07-05", "close": 331.68, "volume": 1435270.0}, {"date": "2024-07-08", "close": 333.52, "volume": 770837.0}, {"date": "2024-07-09", "close": 333.74, "volume": 991269.0}, {"date": "2024-07-10", "close": 340.82, "volume": 893687.0}, {"date": "2024-07-11", "close": 344.56, "volume": 904477.0}, {"date": "2024-07-12", "close": 343.81, "volume": 1135070.0}, {"date": "2024-07-15", "close": 341.0, "volume": 1096717.0}, {"date": "2024-07-16", "close": 346.32, "volume": 1341840.0}, {"date": "2024-07-17", "close": 335.44, "volume": 1199616.0}, {"date": "2024-07-18", "close": 330.37, "volume": 1537592.0}, {"date": "2024-07-19", "close": 330.14, "volume": 1397883.0}, {"date": "2024-07-22", "close": 337.1, "volume": 1462199.0}, {"date": "2024-07-23", "close": 344.96, "volume": 1158977.0}, {"date": "2024-07-24", "close": 332.84, "volume": 1514052.0}, {"date": "2024-07-25", "close": 322.22, "volume": 2429070.0}, {"date": "2024-07-26", "close": 329.71, "volume": 1232284.0}, {"date": "2024-07-29", "close": 331.84, "volume": 1050212.0}, {"date": "2024-07-30", "close": 328.83, "volume": 1343538.0}, {"date": "2024-07-31", "close": 334.28, "volume": 2500343.0}, {"date": "2024-08-01", "close": 333.33, "volume": 1335809.0}, {"date": "2024-08-02", "close": 318.45, "volume": 2070074.0}, {"date": "2024-08-05", "close": 314.21, "volume": 2114506.0}, {"date": "2024-08-06", "close": 322.91, "volume": 1295469.0}, {"date": "2024-08-07", "close": 323.48, "volume": 1208859.0}, {"date": "2024-08-08", "close": 327.63, "volume": 1044126.0}, {"date": "2024-08-09", "close": 332.68, "volume": 1090097.0}, {"date": "2024-08-12", "close": 332.89, "volume": 821695.0}, {"date": "2024-08-13", "close": 339.4, "volume": 887002.0}, {"date": "2024-08-14", "close": 345.72, "volume": 1105925.0}, {"date": "2024-08-15", "close": 347.85, "volume": 874978.0}, {"date": "2024-08-16", "close": 341.3, "volume": 969923.0}, {"date": "2024-08-19", "close": 346.99, "volume": 757012.0}, {"date": "2024-08-20", "close": 347.67, "volume": 655397.0}, {"date": "2024-08-21", "close": 351.66, "volume": 633202.0}, {"date": "2024-08-22", "close": 350.71, "volume": 997604.0}, {"date": "2024-08-23", "close": 352.91, "volume": 871002.0}, {"date": "2024-08-26", "close": 350.63, "volume": 635079.0}, {"date": "2024-08-27", "close": 352.56, "volume": 932119.0}, {"date": "2024-08-28", "close": 352.32, "volume": 534456.0}, {"date": "2024-08-29", "close": 355.02, "volume": 919660.0}, {"date": "2024-08-30", "close": 361.66, "volume": 2192458.0}, {"date": "2024-09-03", "close": 346.18, "volume": 1204321.0}, {"date": "2024-09-04", "close": 346.53, "volume": 707187.0}, {"date": "2024-09-05", "close": 342.91, "volume": 920963.0}, {"date": "2024-09-06", "close": 342.07, "volume": 1239282.0}, {"date": "2024-09-09", "close": 345.3, "volume": 1080597.0}, {"date": "2024-09-10", "close": 346.13, "volume": 1206423.0}, {"date": "2024-09-11", "close": 354.31, "volume": 947604.0}, {"date": "2024-09-12", "close": 359.67, "volume": 873367.0}, {"date": "2024-09-13", "close": 364.23, "volume": 1059247.0}, {"date": "2024-09-16", "close": 368.89, "volume": 1447619.0}, {"date": "2024-09-17", "close": 374.6, "volume": 1129483.0}, {"date": "2024-09-18", "close": 371.59, "volume": 958559.0}, {"date": "2024-09-19", "close": 381.39, "volume": 719474.0}, {"date": "2024-09-20", "close": 384.93, "volume": 1913032.0}, {"date": "2024-09-23", "close": 387.38, "volume": 875491.0}, {"date": "2024-09-24", "close": 383.75, "volume": 926798.0}, {"date": "2024-09-25", "close": 387.7, "volume": 807615.0}, {"date": "2024-09-26", "close": 386.57, "volume": 831757.0}, {"date": "2024-09-27", "close": 383.95, "volume": 1195724.0}, {"date": "2024-09-30", "close": 388.73, "volume": 1278499.0}, {"date": "2024-10-01", "close": 386.63, "volume": 945696.0}, {"date": "2024-10-02", "close": 387.85, "volume": 728882.0}, {"date": "2024-10-03", "close": 386.93, "volume": 858014.0}, {"date": "2024-10-04", "close": 388.36, "volume": 595803.0}, {"date": "2024-10-07", "close": 390.33, "volume": 629999.0}, {"date": "2024-10-08", "close": 396.5, "volume": 1227443.0}, {"date": "2024-10-09", "close": 399.72, "volume": 833732.0}, {"date": "2024-10-10", "close": 393.46, "volume": 710726.0}, {"date": "2024-10-11", "close": 399.86, "volume": 655232.0}, {"date": "2024-10-14", "close": 404.97, "volume": 689001.0}, {"date": "2024-10-15", "close": 397.5, "volume": 1155771.0}, {"date": "2024-10-16", "close": 395.24, "volume": 1519121.0}, {"date": "2024-10-17", "close": 400.14, "volume": 1029103.0}, {"date": "2024-10-18", "close": 402.54, "volume": 879840.0}, {"date": "2024-10-21", "close": 400.8, "volume": 659784.0}, {"date": "2024-10-22", "close": 392.2, "volume": 1373636.0}, {"date": "2024-10-23", "close": 395.83, "volume": 1037226.0}, {"date": "2024-10-24", "close": 392.57, "volume": 845249.0}, {"date": "2024-10-25", "close": 392.57, "volume": 600637.0}, {"date": "2024-10-28", "close": 392.76, "volume": 830195.0}, {"date": "2024-10-29", "close": 390.59, "volume": 1608331.0}, {"date": "2024-10-30", "close": 375.52, "volume": 2132947.0}, {"date": "2024-10-31", "close": 370.16, "volume": 2189188.0}, {"date": "2024-11-01", "close": 376.15, "volume": 1550878.0}, {"date": "2024-11-04", "close": 376.99, "volume": 1137641.0}, {"date": "2024-11-05", "close": 390.29, "volume": 1600007.0}, {"date": "2024-11-06", "close": 391.86, "volume": 1989029.0}, {"date": "2024-11-07", "close": 395.92, "volume": 990414.0}, {"date": "2024-11-08", "close": 410.58, "volume": 1528289.0}, {"date": "2024-11-11", "close": 414.92, "volume": 1643453.0}, {"date": "2024-11-12", "close": 411.14, "volume": 1418213.0}, {"date": "2024-11-13", "close": 415.0, "volume": 1134933.0}, {"date": "2024-11-14", "close": 410.12, "volume": 884962.0}, {"date": "2024-11-15", "close": 407.49, "volume": 958479.0}, {"date": "2024-11-18", "close": 409.27, "volume": 917947.0}, {"date": "2024-11-19", "close": 413.03, "volume": 758276.0}, {"date": "2024-11-20", "close": 411.16, "volume": 811164.0}, {"date": "2024-11-21", "close": 415.39, "volume": 1088948.0}, {"date": "2024-11-22", "close": 417.49, "volume": 896176.0}, {"date": "2024-11-25", "close": 413.32, "volume": 2400924.0}, {"date": "2024-11-26", "close": 419.14, "volume": 1229883.0}, {"date": "2024-11-27", "close": 416.09, "volume": 889240.0}, {"date": "2024-11-29", "close": 416.22, "volume": 810452.0}, {"date": "2024-12-02", "close": 414.79, "volume": 1067095.0}, {"date": "2024-12-03", "close": 412.56, "volume": 1420651.0}, {"date": "2024-12-04", "close": 417.48, "volume": 1191124.0}, {"date": "2024-12-05", "close": 415.06, "volume": 1072475.0}, {"date": "2024-12-06", "close": 412.18, "volume": 952323.0}, {"date": "2024-12-09", "close": 401.64, "volume": 1712690.0}, {"date": "2024-12-10", "close": 397.42, "volume": 1298970.0}, {"date": "2024-12-11", "close": 400.13, "volume": 867213.0}, {"date": "2024-12-12", "close": 399.66, "volume": 995105.0}, {"date": "2024-12-13", "close": 399.36, "volume": 852589.0}, {"date": "2024-12-16", "close": 398.37, "volume": 1314152.0}, {"date": "2024-12-17", "close": 391.79, "volume": 1608906.0}, {"date": "2024-12-18", "close": 378.45, "volume": 1288047.0}, {"date": "2024-12-19", "close": 376.9, "volume": 1289724.0}, {"date": "2024-12-20", "close": 377.11, "volume": 2647442.0}, {"date": "2024-12-23", "close": 377.49, "volume": 800464.0}, {"date": "2024-12-24", "close": 379.93, "volume": 287790.0}, {"date": "2024-12-26", "close": 378.04, "volume": 349315.0}, {"date": "2024-12-27", "close": 373.53, "volume": 654602.0}, {"date": "2024-12-30", "close": 370.86, "volume": 838187.0}, {"date": "2024-12-31", "close": 369.35, "volume": 907884.0}, {"date": "2025-01-02", "close": 373.84, "volume": 1844594.0}, {"date": "2025-01-03", "close": 381.11, "volume": 1083655.0}, {"date": "2025-01-06", "close": 383.52, "volume": 1411447.0}, {"date": "2025-01-07", "close": 379.96, "volume": 895601.0}, {"date": "2025-01-08", "close": 386.1, "volume": 1029113.0}, {"date": "2025-01-10", "close": 377.12, "volume": 985210.0}, {"date": "2025-01-13", "close": 376.98, "volume": 960867.0}, {"date": "2025-01-14", "close": 382.71, "volume": 1002809.0}, {"date": "2025-01-15", "close": 385.55, "volume": 1210190.0}, {"date": "2025-01-16", "close": 388.86, "volume": 1071502.0}, {"date": "2025-01-17", "close": 389.19, "volume": 2045385.0}, {"date": "2025-01-21", "close": 397.15, "volume": 1756442.0}, {"date": "2025-01-22", "close": 399.56, "volume": 1295593.0}, {"date": "2025-01-23", "close": 400.29, "volume": 1260485.0}, {"date": "2025-01-24", "close": 400.86, "volume": 1038675.0}, {"date": "2025-01-27", "close": 367.62, "volume": 2638337.0}, {"date": "2025-01-28", "close": 365.76, "volume": 2400745.0}, {"date": "2025-01-29", "close": 364.0, "volume": 2633211.0}, {"date": "2025-01-30", "close": 366.32, "volume": 2797878.0}, {"date": "2025-01-31", "close": 362.75, "volume": 1648380.0}, {"date": "2025-02-03", "close": 360.52, "volume": 1955128.0}, {"date": "2025-02-04", "close": 355.49, "volume": 1463947.0}, {"date": "2025-02-05", "close": 357.82, "volume": 1379155.0}, {"date": "2025-02-06", "close": 357.7, "volume": 975555.0}, {"date": "2025-02-07", "close": 356.14, "volume": 1156093.0}, {"date": "2025-02-10", "close": 360.44, "volume": 1793469.0}, {"date": "2025-02-11", "close": 364.77, "volume": 1753706.0}, {"date": "2025-02-12", "close": 361.66, "volume": 1493216.0}, {"date": "2025-02-13", "close": 361.28, "volume": 1410711.0}, {"date": "2025-02-14", "close": 363.26, "volume": 1019606.0}, {"date": "2025-02-18", "close": 362.91, "volume": 1319271.0}, {"date": "2025-02-19", "close": 370.55, "volume": 1477287.0}, {"date": "2025-02-20", "close": 366.64, "volume": 1140132.0}, {"date": "2025-02-21", "close": 354.83, "volume": 1163535.0}, {"date": "2025-02-24", "close": 346.88, "volume": 1981336.0}, {"date": "2025-02-25", "close": 348.78, "volume": 3644769.0}, {"date": "2025-02-26", "close": 350.71, "volume": 1856944.0}, {"date": "2025-02-27", "close": 344.28, "volume": 1273460.0}, {"date": "2025-02-28", "close": 353.7, "volume": 2658541.0}, {"date": "2025-03-03", "close": 346.24, "volume": 1784497.0}, {"date": "2025-03-04", "close": 343.2, "volume": 1865296.0}, {"date": "2025-03-05", "close": 348.65, "volume": 1915853.0}, {"date": "2025-03-06", "close": 341.73, "volume": 1621975.0}, {"date": "2025-03-07", "close": 344.76, "volume": 1579077.0}, {"date": "2025-03-10", "close": 338.36, "volume": 2055471.0}, {"date": "2025-03-11", "close": 333.96, "volume": 1721581.0}, {"date": "2025-03-12", "close": 339.37, "volume": 1542127.0}, {"date": "2025-03-13", "close": 338.9, "volume": 1989874.0}, {"date": "2025-03-14", "close": 347.8, "volume": 1473745.0}, {"date": "2025-03-17", "close": 350.94, "volume": 1248174.0}, {"date": "2025-03-18", "close": 344.06, "volume": 1502765.0}, {"date": "2025-03-19", "close": 350.06, "volume": 1078890.0}, {"date": "2025-03-20", "close": 349.33, "volume": 1279563.0}, {"date": "2025-03-21", "close": 347.14, "volume": 1712173.0}, {"date": "2025-03-24", "close": 357.6, "volume": 1587819.0}, {"date": "2025-03-25", "close": 364.0, "volume": 1492961.0}, {"date": "2025-03-26", "close": 352.06, "volume": 2686883.0}, {"date": "2025-03-27", "close": 346.6, "volume": 1692622.0}, {"date": "2025-03-28", "close": 332.0, "volume": 2337168.0}, {"date": "2025-03-31", "close": 336.92, "volume": 1805319.0}, {"date": "2025-04-01", "close": 341.65, "volume": 1244999.0}, {"date": "2025-04-02", "close": 347.94, "volume": 1017437.0}, {"date": "2025-04-03", "close": 331.04, "volume": 1563331.0}, {"date": "2025-04-04", "close": 318.11, "volume": 2057049.0}, {"date": "2025-04-07", "close": 316.17, "volume": 1917708.0}, {"date": "2025-04-08", "close": 315.21, "volume": 1690558.0}, {"date": "2025-04-09", "close": 342.8, "volume": 1980193.0}, {"date": "2025-04-10", "close": 338.33, "volume": 1715899.0}, {"date": "2025-04-11", "close": 345.81, "volume": 1531563.0}, {"date": "2025-04-14", "close": 347.49, "volume": 1249163.0}, {"date": "2025-04-15", "close": 343.96, "volume": 1062403.0}, {"date": "2025-04-16", "close": 330.64, "volume": 1620406.0}, {"date": "2025-04-17", "close": 333.16, "volume": 2243922.0}, {"date": "2025-04-21", "close": 322.37, "volume": 1769287.0}, {"date": "2025-04-22", "close": 332.62, "volume": 1115316.0}, {"date": "2025-04-23", "close": 335.87, "volume": 1475159.0}, {"date": "2025-04-24", "close": 343.04, "volume": 1261517.0}, {"date": "2025-04-25", "close": 347.97, "volume": 1677710.0}, {"date": "2025-04-28", "close": 351.32, "volume": 2268727.0}, {"date": "2025-04-29", "close": 353.44, "volume": 1733885.0}, {"date": "2025-04-30", "close": 383.31, "volume": 2579364.0}, {"date": "2025-05-01", "close": 392.62, "volume": 2106869.0}, {"date": "2025-05-02", "close": 399.59, "volume": 1323360.0}, {"date": "2025-05-05", "close": 402.9, "volume": 1036879.0}, {"date": "2025-05-06", "close": 406.68, "volume": 1892195.0}, {"date": "2025-05-07", "close": 407.24, "volume": 2045236.0}, {"date": "2025-05-08", "close": 405.65, "volume": 1856795.0}, {"date": "2025-05-09", "close": 404.73, "volume": 1914411.0}, {"date": "2025-05-12", "close": 416.15, "volume": 1922637.0}, {"date": "2025-05-13", "close": 421.87, "volume": 1348985.0}, {"date": "2025-05-14", "close": 419.66, "volume": 1339338.0}, {"date": "2025-05-15", "close": 422.35, "volume": 1225307.0}, {"date": "2025-05-16", "close": 429.09, "volume": 1110403.0}, {"date": "2025-05-19", "close": 430.81, "volume": 1003631.0}, {"date": "2025-05-20", "close": 429.8, "volume": 1037521.0}, {"date": "2025-05-21", "close": 424.86, "volume": 1302872.0}, {"date": "2025-05-22", "close": 424.26, "volume": 954955.0}, {"date": "2025-05-23", "close": 423.29, "volume": 1033881.0}, {"date": "2025-05-27", "close": 436.27, "volume": 1347904.0}, {"date": "2025-05-28", "close": 432.94, "volume": 1027994.0}, {"date": "2025-05-29", "close": 432.29, "volume": 859219.0}, {"date": "2025-05-30", "close": 430.27, "volume": 2264908.0}, {"date": "2025-06-02", "close": 430.36, "volume": 885052.0}, {"date": "2025-06-03", "close": 432.75, "volume": 1142196.0}, {"date": "2025-06-04", "close": 432.62, "volume": 733565.0}, {"date": "2025-06-05", "close": 430.82, "volume": 796339.0}, {"date": "2025-06-06", "close": 428.93, "volume": 1048054.0}, {"date": "2025-06-09", "close": 427.77, "volume": 793215.0}, {"date": "2025-06-10", "close": 421.68, "volume": 1066121.0}, {"date": "2025-06-11", "close": 422.96, "volume": 1001092.0}, {"date": "2025-06-12", "close": 424.31, "volume": 1500703.0}, {"date": "2025-06-13", "close": 421.39, "volume": 1230080.0}, {"date": "2025-06-16", "close": 426.61, "volume": 1393767.0}, {"date": "2025-06-17", "close": 421.95, "volume": 1074515.0}, {"date": "2025-06-18", "close": 419.86, "volume": 1708537.0}, {"date": "2025-06-20", "close": 419.7, "volume": 2199508.0}, {"date": "2025-06-23", "close": 426.92, "volume": 786397.0}, {"date": "2025-06-24", "close": 429.02, "volume": 760190.0}, {"date": "2025-06-25", "close": 427.53, "volume": 742270.0}, {"date": "2025-06-26", "close": 429.19, "volume": 1135687.0}, {"date": "2025-06-27", "close": 432.29, "volume": 3822730.0}, {"date": "2025-06-30", "close": 437.41, "volume": 1254829.0}, {"date": "2025-07-01", "close": 434.17, "volume": 1167932.0}, {"date": "2025-07-02", "close": 432.71, "volume": 917451.0}, {"date": "2025-07-03", "close": 437.39, "volume": 1182309.0}, {"date": "2025-07-07", "close": 434.6, "volume": 1342987.0}, {"date": "2025-07-08", "close": 426.89, "volume": 1128659.0}, {"date": "2025-07-09", "close": 433.61, "volume": 841674.0}, {"date": "2025-07-10", "close": 434.53, "volume": 1051168.0}, {"date": "2025-07-11", "close": 437.5, "volume": 944550.0}, {"date": "2025-07-14", "close": 439.19, "volume": 1172019.0}, {"date": "2025-07-15", "close": 436.36, "volume": 820604.0}, {"date": "2025-07-16", "close": 436.98, "volume": 587904.0}, {"date": "2025-07-17", "close": 450.06, "volume": 1152020.0}, {"date": "2025-07-18", "close": 447.33, "volume": 1296594.0}, {"date": "2025-07-21", "close": 442.48, "volume": 895057.0}, {"date": "2025-07-22", "close": 447.68, "volume": 1478906.0}, {"date": "2025-07-23", "close": 459.35, "volume": 994893.0}, {"date": "2025-07-24", "close": 461.73, "volume": 977402.0}, {"date": "2025-07-25", "close": 472.07, "volume": 1195128.0}, {"date": "2025-07-28", "close": 472.54, "volume": 1209871.0}, {"date": "2025-07-29", "close": 470.98, "volume": 2442348.0}, {"date": "2025-07-30", "close": 431.44, "volume": 3364449.0}, {"date": "2025-07-31", "close": 438.08, "volume": 2245356.0}, {"date": "2025-08-01", "close": 439.25, "volume": 1527429.0}, {"date": "2025-08-04", "close": 433.97, "volume": 993927.0}, {"date": "2025-08-05", "close": 428.76, "volume": 1399404.0}, {"date": "2025-08-06", "close": 427.03, "volume": 1427295.0}, {"date": "2025-08-07", "close": 428.11, "volume": 810198.0}, {"date": "2025-08-08", "close": 430.09, "volume": 755571.0}, {"date": "2025-08-11", "close": 428.07, "volume": 1074837.0}, {"date": "2025-08-12", "close": 438.95, "volume": 1225670.0}, {"date": "2025-08-13", "close": 434.87, "volume": 1182310.0}, {"date": "2025-08-14", "close": 428.53, "volume": 895354.0}, {"date": "2025-08-15", "close": 423.43, "volume": 891929.0}, {"date": "2025-08-18", "close": 428.88, "volume": 630262.0}, {"date": "2025-08-19", "close": 428.79, "volume": 757284.0}, {"date": "2025-08-20", "close": 426.3, "volume": 927273.0}, {"date": "2025-08-21", "close": 422.27, "volume": 1185192.0}, {"date": "2025-08-22", "close": 424.11, "volume": 1010356.0}, {"date": "2025-08-25", "close": 419.63, "volume": 1103558.0}, {"date": "2025-08-26", "close": 426.19, "volume": 1099282.0}, {"date": "2025-08-27", "close": 424.19, "volume": 1144683.0}, {"date": "2025-08-28", "close": 424.5, "volume": 1093260.0}, {"date": "2025-08-29", "close": 415.6, "volume": 1278640.0}, {"date": "2025-09-02", "close": 410.93, "volume": 1300334.0}, {"date": "2025-09-03", "close": 408.31, "volume": 2298588.0}, {"date": "2025-09-04", "close": 413.15, "volume": 1243921.0}, {"date": "2025-09-05", "close": 413.83, "volume": 1280630.0}, {"date": "2025-09-08", "close": 414.93, "volume": 1069408.0}, {"date": "2025-09-09", "close": 409.41, "volume": 1181774.0}, {"date": "2025-09-10", "close": 417.32, "volume": 2264299.0}, {"date": "2025-09-11", "close": 414.88, "volume": 1483693.0}, {"date": "2025-09-12", "close": 400.77, "volume": 1563728.0}, {"date": "2025-09-15", "close": 402.44, "volume": 1560892.0}, {"date": "2025-09-16", "close": 399.99, "volume": 1402739.0}, {"date": "2025-09-17", "close": 398.96, "volume": 1229393.0}, {"date": "2025-09-18", "close": 402.49, "volume": 1387203.0}, {"date": "2025-09-19", "close": 406.58, "volume": 2322906.0}, {"date": "2025-09-22", "close": 407.63, "volume": 1063445.0}, {"date": "2025-09-23", "close": 405.16, "volume": 1127535.0}, {"date": "2025-09-24", "close": 404.09, "volume": 1213611.0}, {"date": "2025-09-25", "close": 406.4, "volume": 1446664.0}, {"date": "2025-09-26", "close": 415.23, "volume": 1527598.0}, {"date": "2025-09-29", "close": 414.38, "volume": 1379989.0}, {"date": "2025-09-30", "close": 421.96, "volume": 1237423.0}, {"date": "2025-10-01", "close": 425.41, "volume": 1571269.0}, {"date": "2025-10-02", "close": 423.53, "volume": 1088674.0}, {"date": "2025-10-03", "close": 424.09, "volume": 791336.0}, {"date": "2025-10-06", "close": 424.77, "volume": 1076028.0}, {"date": "2025-10-07", "close": 423.11, "volume": 898555.0}, {"date": "2025-10-08", "close": 426.37, "volume": 1030680.0}, {"date": "2025-10-09", "close": 418.64, "volume": 1052249.0}, {"date": "2025-10-10", "close": 414.14, "volume": 1123606.0}, {"date": "2025-10-13", "close": 418.76, "volume": 1080389.0}, {"date": "2025-10-14", "close": 424.04, "volume": 1871914.0}, {"date": "2025-10-15", "close": 422.45, "volume": 1011327.0}, {"date": "2025-10-16", "close": 415.92, "volume": 928112.0}, {"date": "2025-10-17", "close": 415.82, "volume": 732828.0}, {"date": "2025-10-20", "close": 418.37, "volume": 925396.0}, {"date": "2025-10-21", "close": 424.2, "volume": 1024283.0}, {"date": "2025-10-22", "close": 408.5, "volume": 2132446.0}, {"date": "2025-10-23", "close": 415.85, "volume": 1110220.0}, {"date": "2025-10-24", "close": 425.87, "volume": 1182027.0}, {"date": "2025-10-27", "close": 428.28, "volume": 1085262.0}, {"date": "2025-10-28", "close": 426.36, "volume": 957635.0}, {"date": "2025-10-29", "close": 427.48, "volume": 2138295.0}, {"date": "2025-10-30", "close": 446.37, "volume": 2467903.0}, {"date": "2025-10-31", "close": 448.65, "volume": 2253182.0}, {"date": "2025-11-03", "close": 446.31, "volume": 1285467.0}, {"date": "2025-11-04", "close": 432.99, "volume": 1164286.0}, {"date": "2025-11-05", "close": 436.16, "volume": 1267910.0}, {"date": "2025-11-06", "close": 435.6, "volume": 836372.0}, {"date": "2025-11-07", "close": 434.5, "volume": 977273.0}, {"date": "2025-11-10", "close": 433.5, "volume": 943670.0}, {"date": "2025-11-11", "close": 421.64, "volume": 1255455.0}, {"date": "2025-11-12", "close": 421.75, "volume": 1356352.0}, {"date": "2025-11-13", "close": 414.85, "volume": 1533198.0}, {"date": "2025-11-14", "close": 418.16, "volume": 1508545.0}, {"date": "2025-11-17", "close": 413.78, "volume": 967121.0}, {"date": "2025-11-18", "close": 407.04, "volume": 975578.0}, {"date": "2025-11-19", "close": 406.83, "volume": 900043.0}, {"date": "2025-11-20", "close": 400.06, "volume": 1071623.0}, {"date": "2025-11-21", "close": 410.1, "volume": 1337921.0}, {"date": "2025-11-24", "close": 409.94, "volume": 1904991.0}, {"date": "2025-11-25", "close": 418.82, "volume": 1242783.0}, {"date": "2025-11-26", "close": 419.64, "volume": 930641.0}, {"date": "2025-11-28", "close": 421.48, "volume": 401237.0}, {"date": "2025-12-01", "close": 410.16, "volume": 1586651.0}, {"date": "2025-12-02", "close": 411.22, "volume": 1229194.0}, {"date": "2025-12-03", "close": 409.07, "volume": 1146880.0}, {"date": "2025-12-04", "close": 405.35, "volume": 997251.0}, {"date": "2025-12-05", "close": 401.43, "volume": 1166572.0}, {"date": "2025-12-08", "close": 397.27, "volume": 1654628.0}, {"date": "2025-12-09", "close": 399.0, "volume": 1095991.0}, {"date": "2025-12-10", "close": 399.14, "volume": 1785300.0}, {"date": "2025-12-11", "close": 403.38, "volume": 924229.0}, {"date": "2025-12-12", "close": 391.19, "volume": 1653673.0}, {"date": "2025-12-15", "close": 394.87, "volume": 1256680.0}, {"date": "2025-12-16", "close": 395.96, "volume": 1564746.0}, {"date": "2025-12-17", "close": 382.3, "volume": 1639787.0}, {"date": "2025-12-18", "close": 385.22, "volume": 1285674.0}, {"date": "2025-12-19", "close": 389.84, "volume": 3147286.0}, {"date": "2025-12-22", "close": 389.86, "volume": 1199024.0}, {"date": "2025-12-23", "close": 393.74, "volume": 891090.0}, {"date": "2025-12-24", "close": 393.18, "volume": 321337.0}, {"date": "2025-12-26", "close": 392.59, "volume": 389995.0}, {"date": "2025-12-29", "close": 394.19, "volume": 901259.0}, {"date": "2025-12-30", "close": 391.71, "volume": 570119.0}, {"date": "2025-12-31", "close": 389.2, "volume": 662018.0}, {"date": "2026-01-02", "close": 398.0, "volume": 1233615.0}, {"date": "2026-01-05", "close": 390.97, "volume": 1276641.0}, {"date": "2026-01-06", "close": 381.1, "volume": 4349334.0}, {"date": "2026-01-07", "close": 376.43, "volume": 2520366.0}, {"date": "2026-01-08", "close": 378.36, "volume": 2528088.0}, {"date": "2026-01-09", "close": 381.7, "volume": 1329054.0}, {"date": "2026-01-12", "close": 385.47, "volume": 1968150.0}, {"date": "2026-01-13", "close": 391.08, "volume": 1530851.0}, {"date": "2026-01-14", "close": 385.84, "volume": 1843905.0}, {"date": "2026-01-15", "close": 387.27, "volume": 1207427.0}, {"date": "2026-01-16", "close": 389.53, "volume": 2567160.0}, {"date": "2026-01-20", "close": 387.33, "volume": 1224032.0}, {"date": "2026-01-21", "close": 395.33, "volume": 1662637.0}, {"date": "2026-01-22", "close": 390.13, "volume": 2081794.0}, {"date": "2026-01-23", "close": 386.22, "volume": 1762336.0}, {"date": "2026-01-26", "close": 394.16, "volume": 2041921.0}, {"date": "2026-01-27", "close": 392.3, "volume": 1755125.0}, {"date": "2026-01-28", "close": 394.2, "volume": 2755891.0}, {"date": "2026-01-29", "close": 426.07, "volume": 4408497.0}, {"date": "2026-01-30", "close": 420.58, "volume": 3313120.0}, {"date": "2026-02-02", "close": 425.09, "volume": 1547733.0}, {"date": "2026-02-03", "close": 435.36, "volume": 1788147.0}, {"date": "2026-02-04", "close": 441.2, "volume": 2787917.0}, {"date": "2026-02-05", "close": 436.15, "volume": 1592001.0}, {"date": "2026-02-06", "close": 454.76, "volume": 1527500.0}, {"date": "2026-02-09", "close": 459.79, "volume": 1351113.0}, {"date": "2026-02-10", "close": 461.38, "volume": 1148022.0}, {"date": "2026-02-11", "close": 472.54, "volume": 1319101.0}, {"date": "2026-02-12", "close": 460.45, "volume": 1602817.0}, {"date": "2026-02-13", "close": 465.27, "volume": 801721.0}, {"date": "2026-02-17", "close": 470.42, "volume": 1055179.0}, {"date": "2026-02-18", "close": 459.44, "volume": 1293130.0}, {"date": "2026-02-19", "close": 463.69, "volume": 976206.0}, {"date": "2026-02-20", "close": 467.12, "volume": 763261.0}, {"date": "2026-02-23", "close": 459.94, "volume": 1139299.0}, {"date": "2026-02-24", "close": 463.73, "volume": 1551683.0}, {"date": "2026-02-25", "close": 460.02, "volume": 1178436.0}, {"date": "2026-02-26", "close": 457.14, "volume": 1430864.0}, {"date": "2026-02-27", "close": 462.32, "volume": 1995724.0}, {"date": "2026-03-02", "close": 466.17, "volume": 969064.0}, {"date": "2026-03-03", "close": 445.83, "volume": 1339301.0}, {"date": "2026-03-04", "close": 445.05, "volume": 846179.0}, {"date": "2026-03-05", "close": 436.36, "volume": 1434560.0}, {"date": "2026-03-06", "close": 423.13, "volume": 1400065.0}, {"date": "2026-03-09", "close": 427.52, "volume": 1639069.0}, {"date": "2026-03-10", "close": 433.67, "volume": 1727771.0}, {"date": "2026-03-11", "close": 432.42, "volume": 667712.0}, {"date": "2026-03-12", "close": 421.82, "volume": 1181238.0}, {"date": "2026-03-13", "close": 422.4, "volume": 1262142.0}, {"date": "2026-03-16", "close": 421.5, "volume": 1540994.0}, {"date": "2026-03-17", "close": 425.36, "volume": 1432619.0}, {"date": "2026-03-18", "close": 426.7, "volume": 991711.0}, {"date": "2026-03-19", "close": 423.03, "volume": 1275948.0}, {"date": "2026-03-20", "close": 410.36, "volume": 2335182.0}, {"date": "2026-03-23", "close": 424.94, "volume": 1090165.0}, {"date": "2026-03-24", "close": 430.08, "volume": 1364094.0}, {"date": "2026-03-25", "close": 434.0, "volume": 857868.0}, {"date": "2026-03-26", "close": 407.13, "volume": 1867221.0}, {"date": "2026-03-27", "close": 410.23, "volume": 1292472.0}, {"date": "2026-03-30", "close": 403.93, "volume": 1716659.0}, {"date": "2026-03-31", "close": 416.74, "volume": 1436992.0}, {"date": "2026-04-01", "close": 428.14, "volume": 1454115.0}, {"date": "2026-04-02", "close": 427.07, "volume": 1141882.0}, {"date": "2026-04-06", "close": 430.89, "volume": 909595.0}, {"date": "2026-04-07", "close": 431.85, "volume": 1085332.0}, {"date": "2026-04-08", "close": 449.47, "volume": 1087479.0}, {"date": "2026-04-09", "close": 460.11, "volume": 1160793.0}, {"date": "2026-04-10", "close": 465.71, "volume": 1258703.0}, {"date": "2026-04-13", "close": 472.94, "volume": 1168030.0}, {"date": "2026-04-14", "close": 470.57, "volume": 1342910.0}, {"date": "2026-04-15", "close": 462.56, "volume": 1510267.0}, {"date": "2026-04-16", "close": 460.27, "volume": 1302994.0}, {"date": "2026-04-17", "close": 476.11, "volume": 1416142.0}, {"date": "2026-04-20", "close": 477.24, "volume": 745216.0}, {"date": "2026-04-21", "close": 479.12, "volume": 1033673.0}, {"date": "2026-04-22", "close": 477.19, "volume": 1201603.0}, {"date": "2026-04-23", "close": 485.53, "volume": 1256951.0}, {"date": "2026-04-24", "close": 486.42, "volume": 938565.0}, {"date": "2026-04-27", "close": 485.9, "volume": 1401857.0}, {"date": "2026-04-28", "close": 480.75, "volume": 1373944.0}, {"date": "2026-04-29", "close": 479.37, "volume": 1595701.0}, {"date": "2026-04-30", "close": 492.54, "volume": 2213629.0}, {"date": "2026-05-01", "close": 486.48, "volume": 1082105.0}, {"date": "2026-05-04", "close": 486.5, "volume": 1287783.0}, {"date": "2026-05-05", "close": 477.45, "volume": 1576455.0}, {"date": "2026-05-06", "close": 488.18, "volume": 1828776.0}, {"date": "2026-05-07", "close": 469.81, "volume": 1568178.0}, {"date": "2026-05-08", "close": 466.17, "volume": 1177816.0}, {"date": "2026-05-11", "close": 476.5, "volume": 1525449.0}, {"date": "2026-05-12", "close": 467.66, "volume": 1427582.0}, {"date": "2026-05-13", "close": 471.02, "volume": 1481270.0}, {"date": "2026-05-14", "close": 481.67, "volume": 746638.0}, {"date": "2026-05-15", "close": 466.6, "volume": 1060412.0}, {"date": "2026-05-18", "close": 460.42, "volume": 955682.0}, {"date": "2026-05-19", "close": 448.01, "volume": 1293360.0}, {"date": "2026-05-20", "close": 451.69, "volume": 1810097.0}, {"date": "2026-05-21", "close": 447.64, "volume": 1156781.0}, {"date": "2026-05-22", "close": 451.02, "volume": 1187676.0}, {"date": "2026-05-26", "close": 461.43, "volume": 1388109.0}, {"date": "2026-05-27", "close": 457.68, "volume": 1441799.0}, {"date": "2026-05-28", "close": 452.26, "volume": 1449922.0}, {"date": "2026-05-29", "close": 451.3, "volume": 2649372.0}, {"date": "2026-06-01", "close": 448.47, "volume": 1269085.0}, {"date": "2026-06-02", "close": 458.92, "volume": 1961971.0}, {"date": "2026-06-03", "close": 465.84, "volume": 1131072.0}, {"date": "2026-06-04", "close": 463.76, "volume": 1192124.0}, {"date": "2026-06-05", "close": 456.84, "volume": 1209869.0}, {"date": "2026-06-08", "close": 458.92, "volume": 1086013.0}, {"date": "2026-06-09", "close": 470.76, "volume": 1602574.0}, {"date": "2026-06-10", "close": 449.12, "volume": 1395090.0}, {"date": "2026-06-11", "close": 460.14, "volume": 1947050.0}, {"date": "2026-06-12", "close": 458.25, "volume": 1232767.0}, {"date": "2026-06-15", "close": 472.54, "volume": 1334204.0}, {"date": "2026-06-16", "close": 475.34, "volume": 1099020.0}, {"date": "2026-06-17", "close": 472.51, "volume": 884733.0}, {"date": "2026-06-18", "close": 483.4, "volume": 1540058.0}, {"date": "2026-06-22", "close": 491.59, "volume": 1627056.0}, {"date": "2026-06-23", "close": 474.34, "volume": 1519459.0}, {"date": "2026-06-24", "close": 483.15, "volume": 1412059.0}, {"date": "2026-06-25", "close": 503.46, "volume": 1955213.0}, {"date": "2026-06-26", "close": 477.89, "volume": 2975275.0}, {"date": "2026-06-29", "close": 480.35, "volume": 1214847.0}, {"date": "2026-06-30", "close": 491.16, "volume": 1412226.0}, {"date": "2026-07-01", "close": 484.58, "volume": 1087141.0}, {"date": "2026-07-02", "close": 478.13, "volume": 1044584.0}, {"date": "2026-07-06", "close": 487.24, "volume": 930790.0}, {"date": "2026-07-07", "close": 475.74, "volume": 829110.0}, {"date": "2026-07-08", "close": 472.29, "volume": 841132.0}, {"date": "2026-07-09", "close": 472.0, "volume": 1385823.0}, {"date": "2026-07-10", "close": 479.7, "volume": 698713.0}, {"date": "2026-07-13", "close": 479.9, "volume": 683760.0}, {"date": "2026-07-14", "close": 483.55, "volume": 877994.0}, {"date": "2026-07-15", "close": 480.2, "volume": 1361327.0}, {"date": "2026-07-16", "close": 475.0, "volume": 1806638.0}, {"date": "2026-07-17", "close": 469.98, "volume": 1930434.0}, {"date": "2026-07-20", "close": 468.16, "volume": 1124359.0}, {"date": "2026-07-21", "close": 469.89, "volume": 793226.0}, {"date": "2026-07-22", "close": 473.6, "volume": 819524.0}, {"date": "2026-07-23", "close": 479.71, "volume": 718752.0}, {"date": "2026-07-24", "close": 480.99, "volume": 840282.0}, {"date": "2026-07-27", "close": 483.34, "volume": 751391.0}, {"date": "2026-07-28", "close": 470.03, "volume": 1563317.0}, {"date": "2026-07-29", "close": 446.8, "volume": 2376202.0}, {"date": "2026-07-30", "close": 440.28, "volume": 3212735.0}, {"date": "2026-07-31", "close": 454.95, "volume": 2204086.0}, {"date": "2026-08-03", "close": 461.21, "volume": 1208088.0}, {"date": "2026-08-04", "close": 472.24, "volume": 1452298.0}, {"date": "2026-08-05", "close": 483.58, "volume": 1251215.0}, {"date": "2026-08-06", "close": 478.66, "volume": 824671.0}, {"date": "2026-08-07", "close": 482.31, "volume": 996482.0}], "refreshing": true}