{"ticker": "TXN", "overview": {"cik": "97476", "ticker": "TXN", "name": "TEXAS INSTRUMENTS INC", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0000097476-26-000176", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0000097476-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0000097476-26-000172", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001969223-26-001097", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-28", "title": "Prospectus", "accession": "0001193125-26-434821", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001969223-26-001092", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001969223-26-001091", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001969223-26-001090", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-26", "title": "Form FWP", "accession": "0001193125-26-432176", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-26", "title": "Prospectus", "accession": "0001193125-26-431173", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-23", "title": "Quarterly report", "accession": "0000097476-26-000169", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0000097476-26-000165", "price_sensitive": true}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0000097476-26-000161", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0000097476-26-000158", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "FORM 8-K", "accession": "0000950103-26-014118", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000097476-26-000156", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0000097476-26-000154", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-24", "title": "Quarterly report", "accession": "0000097476-26-000152", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000097476-26-000148", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000097476-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000097476-26-000144", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8K", "accession": "0000950103-26-008325", "price_sensitive": true}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001193125-26-251453", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001319699-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001000275-26-000056", "price_sensitive": false}]}, "description": "TEXAS INSTRUMENTS INC trades as TXN on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 105 insider filings for the company, from August 2026 to October 2026. Across those, 5 insiders disclosed 5 sales totalling $8.24M. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 8236925.0, "net": -8236925.0, "insiders": 5, "first_date": "2026-08-27", "last_date": "2026-10-29"}, "metrics": {"ticker": "TXN", "has_prices": true, "as_of": "2026-09-22", "last": 271.41, "prev_close": 270.87, "change": 0.5400000000000205, "change_pct": 0.001993576254291802, "session_volume": 8299658.0, "vwap_5": 266.5482383387577, "vwap_20": 262.57574084686723, "vwap_60": 278.43236469919816, "vwap_250": 232.87740776185612, "high_52w": 332.28, "low_52w": 153.33, "avg_volume_20": 6121273.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000097476-26-000178", "src": "INSIDERS", "ticker": "TXN", "cik": "97476", "company": "TEXAS INSTRUMENTS INC", "company_raw": "TEXAS INSTRUMENTS INC", "who": "Ronald Kirk", "who_key": "KIRK RONALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1882515.3499999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "$1.9M sale: A board member lightens up on TXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1186342/000009747626000178/0000097476-26-000178-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6709}, {"id": "0000097476-26-000174", "src": "INSIDERS", "ticker": "TXN", "cik": "97476", "company": "TEXAS INSTRUMENTS INC", "company_raw": "TEXAS INSTRUMENTS INC", "who": "Pamela H. Patsley", "who_key": "PATSLEY PAMELA H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1366669.92, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Big sell in TXN \u2014 A board member offloads $1.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1182591/000009747626000174/0000097476-26-000174-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9589}, {"id": "0000097476-26-000176", "src": "INSIDERS", "ticker": "TXN", "cik": "97476", "company": "TEXAS INSTRUMENTS INC", "company_raw": "TEXAS INSTRUMENTS INC", "who": "Janet F. Clark", "who_key": "CLARK JANET F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1302403.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "A board member cashes out $1.3M of TXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1216484/000009747626000176/0000097476-26-000176-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9589}, {"id": "0000097476-26-000172", "src": "INSIDERS", "ticker": "TXN", "cik": "97476", "company": "TEXAS INSTRUMENTS INC", "company_raw": "TEXAS INSTRUMENTS INC", "who": "Robert E. Sanchez", "who_key": "SANCHEZ ROBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1832922.7099999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director sells $1.8M of TXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1216931/000009747626000172/0000097476-26-000172-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9589}, {"id": "HOUSE-2026-20035710-T2", "src": "CONGRESS", "ticker": "TXN", "cik": "", "company": "TEXAS INSTRUMENTS INC", "company_raw": "Hern Traditional IRA\nJT Texas Instruments Incorporated -\nCommon Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern trims TXN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035710.pdf", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28309}, {"id": "0000097476-26-000156", "src": "INSIDERS", "ticker": "TXN", "cik": "97476", "company": "TEXAS INSTRUMENTS INC", "company_raw": "TEXAS INSTRUMENTS INC", "who": "Tsedeniya Abraham", "who_key": "Abraham Tsedeniya", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1852413.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "President sells $1.9M of TXN", "source_url": "https://www.sec.gov/Archives/edgar/data/2127064/000009747626000156/0000097476-26-000156-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97429}, {"id": "0000097476-26-000154", "src": "INSIDERS", "ticker": "TXN", "cik": "97476", "company": "TEXAS INSTRUMENTS INC", "company_raw": "TEXAS INSTRUMENTS INC", "who": "Julie C. Knecht", "who_key": "Knecht Julie C.", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on TXN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/97476/000009747626000154/0000097476-26-000154-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}, {"id": "13DG-0002100119-26-001153", "src": "13DG", "ticker": "TXN", "cik": "97476", "company": "TEXAS INSTRUMENTS INC", "company_raw": "TEXAS INSTRUMENTS INC", "who": "Texas Instruments Inc", "who_key": "TEXAS INSTRUMENTS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "TEXAS INSTRUMENTS INC takes a 7.49% passive stake in TXN", "source_url": "https://www.sec.gov/Archives/edgar/data/97476/0002100119-26-001153-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "HOUSE-2026-20034616-T4", "src": "CONGRESS", "ticker": "TXN", "cik": "", "company": "TEXAS INSTRUMENTS INC", "company_raw": "y Partnership\nTexas Instruments Incorporated -\nCommon Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "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. Thomas H. Kean Jr adds TXN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034616.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291829}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-370", "src": "CONGRESS", "ticker": "TXN", "cik": "", "company": "TEXAS INSTRUMENTS INC", "company_raw": "Texas Instruments Incorporated - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong adds TXN to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}, {"id": "13DG-0000102909-26-002454", "src": "13DG", "ticker": "TXN", "cik": "97476", "company": "TEXAS INSTRUMENTS INC", "company_raw": "TEXAS INSTRUMENTS INC", "who": "Texas Instruments Inc", "who_key": "TEXAS INSTRUMENTS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "TEXAS INSTRUMENTS INC adjusts its stake in TXN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/97476/0000102909-26-002454-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}, {"id": "HOUSE-2026-20034262-T15", "src": "CONGRESS", "ticker": "TXN", "cik": "", "company": "TEXAS INSTRUMENTS INC", "company_raw": "t Cap.\nGains >\n$200?\nJT Texas Instruments Incorporated -\nCommon Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 500001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Kevin Hern sells TXN ($500,001 -\n$1,000,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034262.pdf", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330709}, {"id": "HOUSE-2026-20033789-T51", "src": "CONGRESS", "ticker": "TXN", "cik": "", "company": "TEXAS INSTRUMENTS INC", "company_raw": "nch Long Term Growth\nJT Texas Instruments Incorporated -\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson trims TXN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460309}, {"id": "HOUSE-2025-20033659-T2", "src": "CONGRESS", "ticker": "TXN", "cik": "", "company": "TEXAS INSTRUMENTS INC", "company_raw": "Street Bank & Trust Co.\nTexas Instruments Incorporated -\nCommon Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "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. Thomas H. Kean Jr picks up TXN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033659.pdf", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491989}, {"id": "HOUSE-2025-20033611-T52", "src": "CONGRESS", "ticker": "TXN", "cik": "", "company": "TEXAS INSTRUMENTS INC", "company_raw": "erage Account (3935)\nJT Texas Instruments Incorporated -\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \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. Julie Johnson dumps TXN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033611.pdf", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510709}, {"id": "HOUSE-2025-20033421-T16", "src": "CONGRESS", "ticker": "TXN", "cik": "", "company": "TEXAS INSTRUMENTS INC", "company_raw": "ey Active Assets (6)\nDC Texas Instruments Incorporated -\nCommon Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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. Jared Moskowitz offloads TXN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033421.pdf", "trade_date": "2025-10-10", "timestamp": "2025-10-10", "mins": 559669}, {"id": "HOUSE-2025-20033421-T17", "src": "CONGRESS", "ticker": "TXN", "cik": "", "company": "TEXAS INSTRUMENTS INC", "company_raw": "anley Active Assets (5)\nTexas Instruments Incorporated -\nCommon Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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. Jared Moskowitz offloads TXN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033421.pdf", "trade_date": "2025-10-10", "timestamp": "2025-10-10", "mins": 559669}, {"id": "SENATE-f53ff4651c6b4a7182b6a7245a6a53b1-6", "src": "CONGRESS", "ticker": "TXN", "cik": "", "company": "TEXAS INSTRUMENTS INC", "company_raw": "Texas Instruments Incorporated - Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Markwayne Mullin sells TXN ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f53ff465-1c6b-4a71-82b6-a7245a6a53b1/", "trade_date": "2025-09-24", "timestamp": "2025-09-24", "mins": 582709}, {"id": "HOUSE-2025-20032066-T51", "src": "CONGRESS", "ticker": "TXN", "cik": "", "company": "TEXAS INSTRUMENTS INC", "company_raw": "erage Account (3935)\nJT Texas Instruments Incorporated -\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \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. Julie Johnson dumps TXN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032066.pdf", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641749}, {"id": "HOUSE-2025-20030932-T118", "src": "CONGRESS", "ticker": "TXN", "cik": "", "company": "TEXAS INSTRUMENTS INC", "company_raw": "rokerage Account 924\nSP Texas Instruments Incorporated -\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain dumps TXN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656149}, {"id": "HOUSE-2025-20030891-T589", "src": "CONGRESS", "ticker": "TXN", "cik": "", "company": "TEXAS INSTRUMENTS INC", "company_raw": "rokerage Account 924\nSP Texas Instruments Incorporated -\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain files a buy in TXN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725269}, {"id": "HOUSE-2025-20030433-T31", "src": "CONGRESS", "ticker": "TXN", "cik": "", "company": "TEXAS INSTRUMENTS INC", "company_raw": "organ Brokerage Account\nTexas Instruments Incorporated -\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan adds TXN to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030433.pdf", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772789}, {"id": "SENATE-8bb121debbff45509dd4b60d4002e230-9", "src": "CONGRESS", "ticker": "TXN", "cik": "", "company": "TEXAS INSTRUMENTS INC", "company_raw": "Texas Instruments", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Markwayne Mullin picks up TXN ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8bb121de-bbff-4550-9dd4-b60d4002e230/", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775669}, {"id": "HOUSE-2025-20030387-T205", "src": "CONGRESS", "ticker": "TXN", "cik": "", "company": "TEXAS INSTRUMENTS INC", "company_raw": "rust\nD: Account Closing\nTexas Instruments Incorporated -\nCommon Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve trims TXN ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777109}, {"id": "HOUSE-2025-20030482-T41", "src": "CONGRESS", "ticker": "TXN", "cik": "", "company": "TEXAS INSTRUMENTS INC", "company_raw": "an Brokerage Account #2\nTexas Instruments Incorporated -\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan adds TXN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030482.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777109}, {"id": "HOUSE-2025-20030387-T206", "src": "CONGRESS", "ticker": "TXN", "cik": "", "company": "TEXAS INSTRUMENTS INC", "company_raw": "rust\nD: Account Closing\nTexas Instruments Incorporated -\nCommon Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve trims TXN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782869}, {"id": "HOUSE-2025-20030312-T5", "src": "CONGRESS", "ticker": "TXN", "cik": "", "company": "TEXAS INSTRUMENTS INC", "company_raw": "an Brokerage Account #2\nTexas Instruments Incorporated -\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan adds TXN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030312.pdf", "trade_date": "2025-04-11", "timestamp": "2025-04-11", "mins": 821749}, {"id": "HOUSE-2025-20030338-T106", "src": "CONGRESS", "ticker": "TXN", "cik": "", "company": "TEXAS INSTRUMENTS INC", "company_raw": "lect UMA Account # 1\nJT Texas Instruments Incorporated -\nCommon Stock", "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": "Capitol Hill trade: Hon. Josh Gottheimer dumps TXN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824629}, {"id": "SENATE-c658a976635f4d9d92548594ae0ad310-2", "src": "CONGRESS", "ticker": "TXN", "cik": "", "company": "TEXAS INSTRUMENTS INC", "company_raw": "Texas Instruments", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Markwayne Mullin sells TXN ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c658a976-635f-4d9d-9254-8594ae0ad310/", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826069}, {"id": "HOUSE-2025-20030238-T44", "src": "CONGRESS", "ticker": "TXN", "cik": "", "company": "TEXAS INSTRUMENTS INC", "company_raw": "organ Brokerage Account\nTexas Instruments Incorporated -\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan sells TXN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030238.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826069}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001153", "src": "13DG", "ticker": "TXN", "cik": "97476", "company": "TEXAS INSTRUMENTS INC", "company_raw": "TEXAS INSTRUMENTS INC", "who": "Texas Instruments Inc", "who_key": "TEXAS INSTRUMENTS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "TEXAS INSTRUMENTS INC takes a 7.49% passive stake in TXN", "source_url": "https://www.sec.gov/Archives/edgar/data/97476/0002100119-26-001153-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0000102909-26-002454", "src": "13DG", "ticker": "TXN", "cik": "97476", "company": "TEXAS INSTRUMENTS INC", "company_raw": "TEXAS INSTRUMENTS INC", "who": "Texas Instruments Inc", "who_key": "TEXAS INSTRUMENTS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "TEXAS INSTRUMENTS INC adjusts its stake in TXN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/97476/0000102909-26-002454-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Texas Instruments Incorporated - Common Stock", "new_value": "TEXAS INSTRUMENTS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000097476", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000097476", "applied": 1, "detected_at": "2026-10-28T09:29:00.090370"}]}, "key_people": [{"who": "Ronald Kirk", "who_key": "KIRK RONALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1882515.3499999999, "net": -1882515.3499999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1882515.3499999999, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1186342/000009747626000178/0000097476-26-000178-index.htm"}], "latest": {"action": "SELL", "amount": 1882515.3499999999, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1186342/000009747626000178/0000097476-26-000178-index.htm"}}, {"who": "Tsedeniya Abraham", "who_key": "Abraham Tsedeniya", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1852413.12, "net": -1852413.12, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1852413.12, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2127064/000009747626000156/0000097476-26-000156-index.htm"}], "latest": {"action": "SELL", "amount": 1852413.12, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2127064/000009747626000156/0000097476-26-000156-index.htm"}}, {"who": "Robert E. Sanchez", "who_key": "SANCHEZ ROBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1832922.7099999997, "net": -1832922.7099999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1832922.7099999997, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1216931/000009747626000172/0000097476-26-000172-index.htm"}], "latest": {"action": "SELL", "amount": 1832922.7099999997, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1216931/000009747626000172/0000097476-26-000172-index.htm"}}, {"who": "Pamela H. Patsley", "who_key": "PATSLEY PAMELA H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1366669.92, "net": -1366669.92, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1366669.92, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1182591/000009747626000174/0000097476-26-000174-index.htm"}], "latest": {"action": "SELL", "amount": 1366669.92, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1182591/000009747626000174/0000097476-26-000174-index.htm"}}, {"who": "Janet F. Clark", "who_key": "CLARK JANET F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1302403.9, "net": -1302403.9, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1302403.9, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1216484/000009747626000176/0000097476-26-000176-index.htm"}], "latest": {"action": "SELL", "amount": 1302403.9, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1216484/000009747626000176/0000097476-26-000176-index.htm"}}, {"who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 9009.0, "sold": 516003.0, "net": -506994.0, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035710.pdf"}, {"action": "SELL", "amount": 500001.0, "date": "2026-03-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034262.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025232.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-02-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024669.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024104.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-08-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023641.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-05-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023136.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-02-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022580.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022430.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-11-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022102.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-08-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021704.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-05-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021223.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035710.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 170008.0, "sold": 212016.0, "net": -42008.0, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-01-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d1afafd0-a78f-44ef-ae47-da99dfb01317/"}, {"action": "SELL", "amount": 15001.0, "date": "2025-01-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b52d72ba-b052-42c7-9ced-2d0b392a1691/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-03-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/548cacbf-7cf2-42cb-9f23-71250938caae/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-03-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/35ffbe5d-3eb2-475c-a18b-68ebedb5bc3b/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}, {"action": "BUY", "amount": 15001.0, "date": "2023-10-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}, {"action": "SELL", "amount": 15001.0, "date": "2023-10-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-10-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-10-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}, {"action": "SELL", "amount": 15001.0, "date": "2023-10-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}, {"action": "SELL", "amount": 15001.0, "date": "2023-10-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}, {"action": "SELL", "amount": 50001.0, "date": "2023-10-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}, {"action": "SELL", "amount": 50001.0, "date": "2023-10-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-09-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3eb948ba-1409-4224-86d9-1236de63d137/"}, {"action": "BUY", "amount": 100001.0, "date": "2023-09-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3eb948ba-1409-4224-86d9-1236de63d137/"}, {"action": "BUY", "amount": 50001.0, "date": "2023-09-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3eb948ba-1409-4224-86d9-1236de63d137/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-07-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9d268a6e-94c2-48c5-9db9-79f3eaa75d25/"}, {"action": "SELL", "amount": 15001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/"}, {"action": "SELL", "amount": 15001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-01-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9e661d3e-df11-49a3-b66d-3dc83761229d/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-01-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d1afafd0-a78f-44ef-ae47-da99dfb01317/"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 80003.0, "sold": 115002.0, "net": -34999.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-05-08", "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": "BUY", "amount": 15001.0, "date": "2025-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}], "activity": [{"date": "2026-08-27", "net": -1852413.12}, {"date": "2026-10-14", "net": -15001.0}, {"date": "2026-10-27", "net": -4501996.529999999}, {"date": "2026-10-29", "net": -1882515.3499999999}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0000097476-26-000176", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0000097476-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0000097476-26-000172", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001969223-26-001097", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-28", "title": "Prospectus", "accession": "0001193125-26-434821", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001969223-26-001092", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001969223-26-001091", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001969223-26-001090", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-26", "title": "Form FWP", "accession": "0001193125-26-432176", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-26", "title": "Prospectus", "accession": "0001193125-26-431173", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-23", "title": "Quarterly report", "accession": "0000097476-26-000169", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0000097476-26-000165", "price_sensitive": true}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0000097476-26-000161", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0000097476-26-000158", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "FORM 8-K", "accession": "0000950103-26-014118", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0000097476-26-000156", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0000097476-26-000154", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-24", "title": "Quarterly report", "accession": "0000097476-26-000152", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000097476-26-000148", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000097476-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000097476-26-000144", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8K", "accession": "0000950103-26-008325", "price_sensitive": true}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001193125-26-251453", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001319699-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001000275-26-000056", "price_sensitive": false}], "performance": {"ticker": "TXN", "has_prices": true, "summary": {"n": 48, "avg": 0.628663744215994, "win_rate": 1.0, "best": 1.124706434945984, "worst": 0.2320577420672751, "as_of": "2026-09-22"}, "buys": [{"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2026-04-14", "score": 0.0, "ref_price": 218.87, "return": 0.24005117192854214}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 190.33, "return": 0.4259969526611675}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2025-11-26", "score": 0.0, "ref_price": 165.35, "return": 0.6414272754762627}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 197.69, "return": 0.37290707673630447}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 15001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 187.83, "return": 0.44497684076026195}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-05-13", "score": 0.0, "ref_price": 188.2, "return": 0.44213602550478237}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-12", "score": 0.0, "ref_price": 187.28, "return": 0.44922041862451956}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-11", "score": 0.0, "ref_price": 147.6, "return": 0.8388211382113824}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 154.0, "return": 0.7624025974025975}, {"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": 154.0, "return": 0.7624025974025975}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-03-31", "score": 0.0, "ref_price": 179.7, "return": 0.5103505843071788}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-31", "score": 0.0, "ref_price": 179.7, "return": 0.5103505843071788}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-03-26", "score": 0.0, "ref_price": 184.49, "return": 0.4711366469727357}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-13", "score": 0.0, "ref_price": 173.6, "return": 0.5634216589861754}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-03-10", "score": 0.0, "ref_price": 186.49, "return": 0.455359536704381}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-11-08", "score": 0.0, "ref_price": 220.29, "return": 0.2320577420672751}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 209.26, "return": 0.29699894867628807}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-05-21", "score": 0.0, "ref_price": 199.01, "return": 0.3638008140294459}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-02-13", "score": 0.0, "ref_price": 156.85, "return": 0.7303793433216451}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-11-14", "score": 0.0, "ref_price": 149.93, "return": 0.8102447808977523}, {"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": 147.19, "return": 0.8439432026632246}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-10-17", "score": 0.0, "ref_price": 154.26, "return": 0.7594321275768187}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-10-17", "score": 0.0, "ref_price": 154.26, "return": 0.7594321275768187}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-10-17", "score": 0.0, "ref_price": 154.26, "return": 0.7594321275768187}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-10-17", "score": 0.0, "ref_price": 154.26, "return": 0.7594321275768187}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2023-10-17", "score": 0.0, "ref_price": 154.26, "return": 0.7594321275768187}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-10-11", "score": 0.0, "ref_price": 157.33, "return": 0.7251001080531367}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 157.25, "return": 0.7259777424483308}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 157.96, "return": 0.718219802481641}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 100001.0, "date": "2023-09-18", "score": 0.0, "ref_price": 162.83, "return": 0.6668304366517227}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 50001.0, "date": "2023-09-14", "score": 0.0, "ref_price": 166.05, "return": 0.6345076784101175}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 164.36, "return": 0.6513141883669993}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-08-15", "score": 0.0, "ref_price": 168.16, "return": 0.6139985727878213}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-07-17", "score": 0.0, "ref_price": 183.4, "return": 0.47988004362050174}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 180.85, "return": 0.5007464749792647}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-05-16", "score": 0.0, "ref_price": 163.38, "return": 0.6612192434814544}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-02-14", "score": 0.0, "ref_price": 176.34, "return": 0.5391289554270161}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-11-15", "score": 0.0, "ref_price": 177.57, "return": 0.5284676465619195}, {"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV03", "amount": 15001.0, "date": "2022-11-11", "score": 0.0, "ref_price": 179.49, "return": 0.5121176667223801}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-10-12", "score": 0.0, "ref_price": 151.55, "return": 0.7908940943582976}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-08-16", "score": 0.0, "ref_price": 183.36, "return": 0.4802028795811519}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-05-17", "score": 0.0, "ref_price": 174.98, "return": 0.5510915533203797}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-03-31", "score": 0.0, "ref_price": 183.48, "return": 0.4792347939829956}, {"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV03", "amount": 15001.0, "date": "2021-07-28", "score": 0.0, "ref_price": 186.85, "return": 0.45255552582285274}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2019-09-25", "score": 0.0, "ref_price": 127.74, "return": 1.124706434945984}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2019-09-25", "score": 0.0, "ref_price": 127.74, "return": 1.124706434945984}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2019-09-25", "score": 0.0, "ref_price": 127.74, "return": 1.124706434945984}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2019-09-25", "score": 0.0, "ref_price": 127.74, "return": 1.124706434945984}]}, "price_series": [{"date": "2016-09-22", "close": 69.76, "volume": 3563209.0}, {"date": "2016-09-23", "close": 68.98, "volume": 3068530.0}, {"date": "2016-09-26", "close": 68.42, "volume": 3475623.0}, {"date": "2016-09-27", "close": 69.45, "volume": 4539625.0}, {"date": "2016-09-28", "close": 69.74, "volume": 3236974.0}, {"date": "2016-09-29", "close": 69.84, "volume": 4334119.0}, {"date": "2016-09-30", "close": 70.18, "volume": 5065545.0}, {"date": "2016-10-03", "close": 69.66, "volume": 3615642.0}, {"date": "2016-10-04", "close": 69.59, "volume": 4089515.0}, {"date": "2016-10-05", "close": 70.6, "volume": 4773807.0}, {"date": "2016-10-06", "close": 70.96, "volume": 4054419.0}, {"date": "2016-10-07", "close": 70.87, "volume": 3673632.0}, {"date": "2016-10-10", "close": 69.93, "volume": 4876677.0}, {"date": "2016-10-11", "close": 68.76, "volume": 5182405.0}, {"date": "2016-10-12", "close": 68.46, "volume": 3554011.0}, {"date": "2016-10-13", "close": 67.77, "volume": 3887669.0}, {"date": "2016-10-14", "close": 68.49, "volume": 4315211.0}, {"date": "2016-10-17", "close": 68.42, "volume": 2620850.0}, {"date": "2016-10-18", "close": 69.25, "volume": 3580576.0}, {"date": "2016-10-19", "close": 69.49, "volume": 5526893.0}, {"date": "2016-10-20", "close": 69.75, "volume": 3845284.0}, {"date": "2016-10-21", "close": 69.97, "volume": 7010944.0}, {"date": "2016-10-24", "close": 71.68, "volume": 5883967.0}, {"date": "2016-10-25", "close": 71.2, "volume": 4610596.0}, {"date": "2016-10-26", "close": 71.71, "volume": 8108623.0}, {"date": "2016-10-27", "close": 70.73, "volume": 9625293.0}, {"date": "2016-10-28", "close": 70.8, "volume": 6355444.0}, {"date": "2016-10-31", "close": 70.85, "volume": 5407074.0}, {"date": "2016-11-01", "close": 69.44, "volume": 7359036.0}, {"date": "2016-11-02", "close": 68.84, "volume": 6498071.0}, {"date": "2016-11-03", "close": 67.9, "volume": 6718974.0}, {"date": "2016-11-04", "close": 67.6, "volume": 6055686.0}, {"date": "2016-11-07", "close": 69.01, "volume": 5751044.0}, {"date": "2016-11-08", "close": 69.83, "volume": 5402659.0}, {"date": "2016-11-09", "close": 69.79, "volume": 5698213.0}, {"date": "2016-11-10", "close": 69.14, "volume": 7190558.0}, {"date": "2016-11-11", "close": 69.85, "volume": 4970491.0}, {"date": "2016-11-14", "close": 70.02, "volume": 6484103.0}, {"date": "2016-11-15", "close": 71.03, "volume": 4729206.0}, {"date": "2016-11-16", "close": 71.2, "volume": 4838983.0}, {"date": "2016-11-17", "close": 72.08, "volume": 3763235.0}, {"date": "2016-11-18", "close": 72.6, "volume": 5479545.0}, {"date": "2016-11-21", "close": 73.68, "volume": 5447043.0}, {"date": "2016-11-22", "close": 74.4, "volume": 6813701.0}, {"date": "2016-11-23", "close": 74.06, "volume": 3995498.0}, {"date": "2016-11-25", "close": 74.43, "volume": 1978800.0}, {"date": "2016-11-28", "close": 74.53, "volume": 4506726.0}, {"date": "2016-11-29", "close": 74.4, "volume": 6347035.0}, {"date": "2016-11-30", "close": 73.93, "volume": 6760712.0}, {"date": "2016-12-01", "close": 70.41, "volume": 9625755.0}, {"date": "2016-12-02", "close": 70.72, "volume": 5910604.0}, {"date": "2016-12-05", "close": 70.51, "volume": 6389448.0}, {"date": "2016-12-06", "close": 71.37, "volume": 7000987.0}, {"date": "2016-12-07", "close": 72.2, "volume": 6031112.0}, {"date": "2016-12-08", "close": 72.13, "volume": 5473578.0}, {"date": "2016-12-09", "close": 71.99, "volume": 6095939.0}, {"date": "2016-12-12", "close": 71.73, "volume": 3334270.0}, {"date": "2016-12-13", "close": 73.2, "volume": 6850425.0}, {"date": "2016-12-14", "close": 72.5, "volume": 6458958.0}, {"date": "2016-12-15", "close": 73.45, "volume": 5060673.0}, {"date": "2016-12-16", "close": 72.89, "volume": 6467247.0}, {"date": "2016-12-19", "close": 73.57, "volume": 3817928.0}, {"date": "2016-12-20", "close": 74.04, "volume": 3181463.0}, {"date": "2016-12-21", "close": 74.17, "volume": 4272192.0}, {"date": "2016-12-22", "close": 74.2, "volume": 3470787.0}, {"date": "2016-12-23", "close": 74.38, "volume": 1690787.0}, {"date": "2016-12-27", "close": 74.87, "volume": 2017215.0}, {"date": "2016-12-28", "close": 74.05, "volume": 2644327.0}, {"date": "2016-12-29", "close": 74.15, "volume": 3292472.0}, {"date": "2016-12-30", "close": 72.97, "volume": 4311635.0}, {"date": "2017-01-03", "close": 73.58, "volume": 4847909.0}, {"date": "2017-01-04", "close": 73.49, "volume": 4507033.0}, {"date": "2017-01-05", "close": 72.92, "volume": 4301121.0}, {"date": "2017-01-06", "close": 74.15, "volume": 5244498.0}, {"date": "2017-01-09", "close": 74.34, "volume": 4782975.0}, {"date": "2017-01-10", "close": 74.6, "volume": 3712482.0}, {"date": "2017-01-11", "close": 75.2, "volume": 4302238.0}, {"date": "2017-01-12", "close": 74.85, "volume": 4408233.0}, {"date": "2017-01-13", "close": 75.0, "volume": 3372528.0}, {"date": "2017-01-17", "close": 74.49, "volume": 4413082.0}, {"date": "2017-01-18", "close": 74.38, "volume": 5525864.0}, {"date": "2017-01-19", "close": 73.88, "volume": 4462212.0}, {"date": "2017-01-20", "close": 74.75, "volume": 6164082.0}, {"date": "2017-01-23", "close": 75.73, "volume": 6894071.0}, {"date": "2017-01-24", "close": 77.08, "volume": 8497860.0}, {"date": "2017-01-25", "close": 78.58, "volume": 8113490.0}, {"date": "2017-01-26", "close": 79.26, "volume": 8991211.0}, {"date": "2017-01-27", "close": 78.03, "volume": 9737291.0}, {"date": "2017-01-30", "close": 77.9, "volume": 8355141.0}, {"date": "2017-01-31", "close": 75.54, "volume": 11127880.0}, {"date": "2017-02-01", "close": 76.27, "volume": 7815290.0}, {"date": "2017-02-02", "close": 75.89, "volume": 4434497.0}, {"date": "2017-02-03", "close": 76.5, "volume": 4546524.0}, {"date": "2017-02-06", "close": 76.22, "volume": 4632921.0}, {"date": "2017-02-07", "close": 76.18, "volume": 4500867.0}, {"date": "2017-02-08", "close": 75.95, "volume": 5864687.0}, {"date": "2017-02-09", "close": 75.3, "volume": 6950190.0}, {"date": "2017-02-10", "close": 75.16, "volume": 6289576.0}, {"date": "2017-02-13", "close": 75.52, "volume": 5466107.0}, {"date": "2017-02-14", "close": 75.64, "volume": 4000042.0}, {"date": "2017-02-15", "close": 75.67, "volume": 5731485.0}, {"date": "2017-02-16", "close": 76.25, "volume": 4882048.0}, {"date": "2017-02-17", "close": 76.44, "volume": 3955307.0}, {"date": "2017-02-21", "close": 77.08, "volume": 5104743.0}, {"date": "2017-02-22", "close": 77.23, "volume": 4057056.0}, {"date": "2017-02-23", "close": 77.14, "volume": 4921722.0}, {"date": "2017-02-24", "close": 77.24, "volume": 3516618.0}, {"date": "2017-02-27", "close": 77.19, "volume": 3055830.0}, {"date": "2017-02-28", "close": 76.62, "volume": 4770485.0}, {"date": "2017-03-01", "close": 78.15, "volume": 5332497.0}, {"date": "2017-03-02", "close": 78.08, "volume": 7605753.0}, {"date": "2017-03-03", "close": 77.86, "volume": 3994816.0}, {"date": "2017-03-06", "close": 78.31, "volume": 4066406.0}, {"date": "2017-03-07", "close": 79.12, "volume": 10556760.0}, {"date": "2017-03-08", "close": 79.34, "volume": 5386547.0}, {"date": "2017-03-09", "close": 79.13, "volume": 4255437.0}, {"date": "2017-03-10", "close": 80.33, "volume": 5118413.0}, {"date": "2017-03-13", "close": 81.02, "volume": 5848129.0}, {"date": "2017-03-14", "close": 81.09, "volume": 4271542.0}, {"date": "2017-03-15", "close": 81.82, "volume": 3664770.0}, {"date": "2017-03-16", "close": 81.71, "volume": 4190791.0}, {"date": "2017-03-17", "close": 82.2, "volume": 9232028.0}, {"date": "2017-03-20", "close": 81.59, "volume": 4344190.0}, {"date": "2017-03-21", "close": 79.75, "volume": 6221524.0}, {"date": "2017-03-22", "close": 80.69, "volume": 4305640.0}, {"date": "2017-03-23", "close": 80.67, "volume": 3335242.0}, {"date": "2017-03-24", "close": 80.59, "volume": 4100261.0}, {"date": "2017-03-27", "close": 80.53, "volume": 3260892.0}, {"date": "2017-03-28", "close": 80.61, "volume": 3578125.0}, {"date": "2017-03-29", "close": 80.49, "volume": 2811614.0}, {"date": "2017-03-30", "close": 81.04, "volume": 3372512.0}, {"date": "2017-03-31", "close": 80.56, "volume": 3761404.0}, {"date": "2017-04-03", "close": 80.36, "volume": 4563884.0}, {"date": "2017-04-04", "close": 80.6, "volume": 2761932.0}, {"date": "2017-04-05", "close": 80.08, "volume": 3547918.0}, {"date": "2017-04-06", "close": 80.1, "volume": 4178250.0}, {"date": "2017-04-07", "close": 80.53, "volume": 2686868.0}, {"date": "2017-04-10", "close": 80.13, "volume": 3314713.0}, {"date": "2017-04-11", "close": 79.41, "volume": 5320929.0}, {"date": "2017-04-12", "close": 78.48, "volume": 6335001.0}, {"date": "2017-04-13", "close": 77.84, "volume": 4658269.0}, {"date": "2017-04-17", "close": 78.72, "volume": 4462363.0}, {"date": "2017-04-18", "close": 79.61, "volume": 4528870.0}, {"date": "2017-04-19", "close": 79.37, "volume": 4673843.0}, {"date": "2017-04-20", "close": 80.76, "volume": 3583830.0}, {"date": "2017-04-21", "close": 79.81, "volume": 6314032.0}, {"date": "2017-04-24", "close": 81.08, "volume": 5072807.0}, {"date": "2017-04-25", "close": 82.36, "volume": 7564777.0}, {"date": "2017-04-26", "close": 81.11, "volume": 6761926.0}, {"date": "2017-04-27", "close": 80.8, "volume": 5762488.0}, {"date": "2017-04-28", "close": 79.18, "volume": 10522000.0}, {"date": "2017-05-01", "close": 79.29, "volume": 5062398.0}, {"date": "2017-05-02", "close": 79.25, "volume": 6232779.0}, {"date": "2017-05-03", "close": 79.77, "volume": 4664996.0}, {"date": "2017-05-04", "close": 79.3, "volume": 3241324.0}, {"date": "2017-05-05", "close": 79.63, "volume": 3653894.0}, {"date": "2017-05-08", "close": 79.46, "volume": 2776638.0}, {"date": "2017-05-09", "close": 79.45, "volume": 4359232.0}, {"date": "2017-05-10", "close": 80.49, "volume": 5179447.0}, {"date": "2017-05-11", "close": 80.4, "volume": 3168525.0}, {"date": "2017-05-12", "close": 80.69, "volume": 2648943.0}, {"date": "2017-05-15", "close": 81.55, "volume": 3427266.0}, {"date": "2017-05-16", "close": 82.27, "volume": 3906523.0}, {"date": "2017-05-17", "close": 78.68, "volume": 6401510.0}, {"date": "2017-05-18", "close": 79.23, "volume": 4930833.0}, {"date": "2017-05-19", "close": 80.3, "volume": 7501340.0}, {"date": "2017-05-22", "close": 80.37, "volume": 3672132.0}, {"date": "2017-05-23", "close": 79.69, "volume": 3674998.0}, {"date": "2017-05-24", "close": 80.05, "volume": 3671524.0}, {"date": "2017-05-25", "close": 80.79, "volume": 3226356.0}, {"date": "2017-05-26", "close": 81.12, "volume": 2812210.0}, {"date": "2017-05-30", "close": 81.97, "volume": 3258121.0}, {"date": "2017-05-31", "close": 82.49, "volume": 6478650.0}, {"date": "2017-06-01", "close": 81.49, "volume": 4312314.0}, {"date": "2017-06-02", "close": 81.63, "volume": 4725875.0}, {"date": "2017-06-05", "close": 81.885, "volume": 2584316.0}, {"date": "2017-06-06", "close": 82.22, "volume": 3275160.0}, {"date": "2017-06-07", "close": 82.89, "volume": 3763034.0}, {"date": "2017-06-08", "close": 84.34, "volume": 4394643.0}, {"date": "2017-06-09", "close": 80.9, "volume": 6810754.0}, {"date": "2017-06-12", "close": 81.05, "volume": 6746230.0}, {"date": "2017-06-13", "close": 80.99, "volume": 4324486.0}, {"date": "2017-06-14", "close": 80.16, "volume": 3944177.0}, {"date": "2017-06-15", "close": 80.08, "volume": 3056118.0}, {"date": "2017-06-16", "close": 79.7, "volume": 6220068.0}, {"date": "2017-06-19", "close": 81.42, "volume": 3537005.0}, {"date": "2017-06-20", "close": 79.57, "volume": 3831266.0}, {"date": "2017-06-21", "close": 79.67, "volume": 4318627.0}, {"date": "2017-06-22", "close": 79.05, "volume": 3327555.0}, {"date": "2017-06-23", "close": 79.58, "volume": 4050683.0}, {"date": "2017-06-26", "close": 78.31, "volume": 4913133.0}, {"date": "2017-06-27", "close": 76.95, "volume": 5796978.0}, {"date": "2017-06-28", "close": 78.06, "volume": 6362089.0}, {"date": "2017-06-29", "close": 76.9, "volume": 6644059.0}, {"date": "2017-06-30", "close": 76.93, "volume": 4692450.0}, {"date": "2017-07-03", "close": 76.41, "volume": 3494169.0}, {"date": "2017-07-05", "close": 76.91, "volume": 6680733.0}, {"date": "2017-07-06", "close": 76.86, "volume": 5047044.0}, {"date": "2017-07-07", "close": 78.48, "volume": 5218174.0}, {"date": "2017-07-10", "close": 78.78, "volume": 3593442.0}, {"date": "2017-07-11", "close": 79.04, "volume": 2729194.0}, {"date": "2017-07-12", "close": 80.52, "volume": 3863416.0}, {"date": "2017-07-13", "close": 80.54, "volume": 3372273.0}, {"date": "2017-07-14", "close": 82.0, "volume": 3654684.0}, {"date": "2017-07-17", "close": 81.66, "volume": 2971712.0}, {"date": "2017-07-18", "close": 82.16, "volume": 2773503.0}, {"date": "2017-07-19", "close": 82.16, "volume": 3124059.0}, {"date": "2017-07-20", "close": 82.69, "volume": 3759201.0}, {"date": "2017-07-21", "close": 81.7, "volume": 4597561.0}, {"date": "2017-07-24", "close": 80.92, "volume": 4350531.0}, {"date": "2017-07-25", "close": 81.39, "volume": 6410458.0}, {"date": "2017-07-26", "close": 82.53, "volume": 6960105.0}, {"date": "2017-07-27", "close": 80.97, "volume": 7152213.0}, {"date": "2017-07-28", "close": 80.71, "volume": 5228009.0}, {"date": "2017-07-31", "close": 81.38, "volume": 5940053.0}, {"date": "2017-08-01", "close": 81.71, "volume": 3347039.0}, {"date": "2017-08-02", "close": 81.31, "volume": 3179564.0}, {"date": "2017-08-03", "close": 81.36, "volume": 2748469.0}, {"date": "2017-08-04", "close": 81.43, "volume": 2325552.0}, {"date": "2017-08-07", "close": 82.17, "volume": 2827728.0}, {"date": "2017-08-08", "close": 82.45, "volume": 7150918.0}, {"date": "2017-08-09", "close": 82.28, "volume": 4273807.0}, {"date": "2017-08-10", "close": 80.36, "volume": 4314024.0}, {"date": "2017-08-11", "close": 80.89, "volume": 3426144.0}, {"date": "2017-08-14", "close": 82.05, "volume": 3788615.0}, {"date": "2017-08-15", "close": 81.95, "volume": 3750250.0}, {"date": "2017-08-16", "close": 82.46, "volume": 3291940.0}, {"date": "2017-08-17", "close": 80.15, "volume": 4079565.0}, {"date": "2017-08-18", "close": 79.97, "volume": 3626598.0}, {"date": "2017-08-21", "close": 79.89, "volume": 3344613.0}, {"date": "2017-08-22", "close": 80.75, "volume": 4359200.0}, {"date": "2017-08-23", "close": 80.89, "volume": 4109285.0}, {"date": "2017-08-24", "close": 81.25, "volume": 3509622.0}, {"date": "2017-08-25", "close": 80.98, "volume": 2605610.0}, {"date": "2017-08-28", "close": 80.76, "volume": 3085339.0}, {"date": "2017-08-29", "close": 81.03, "volume": 3729606.0}, {"date": "2017-08-30", "close": 82.31, "volume": 4431708.0}, {"date": "2017-08-31", "close": 82.82, "volume": 4411338.0}, {"date": "2017-09-01", "close": 82.54, "volume": 2665188.0}, {"date": "2017-09-05", "close": 81.85, "volume": 3692998.0}, {"date": "2017-09-06", "close": 82.07, "volume": 3661275.0}, {"date": "2017-09-07", "close": 82.0, "volume": 3599895.0}, {"date": "2017-09-08", "close": 81.38, "volume": 2505583.0}, {"date": "2017-09-11", "close": 82.22, "volume": 3916231.0}, {"date": "2017-09-12", "close": 82.89, "volume": 4596651.0}, {"date": "2017-09-13", "close": 82.7, "volume": 2626772.0}, {"date": "2017-09-14", "close": 83.29, "volume": 3503263.0}, {"date": "2017-09-15", "close": 84.84, "volume": 10328380.0}, {"date": "2017-09-18", "close": 86.14, "volume": 5348115.0}, {"date": "2017-09-19", "close": 86.81, "volume": 4003043.0}, {"date": "2017-09-20", "close": 85.83, "volume": 4919200.0}, {"date": "2017-09-21", "close": 86.05, "volume": 4837731.0}, {"date": "2017-09-22", "close": 88.27, "volume": 6425149.0}, {"date": "2017-09-25", "close": 87.5, "volume": 5625630.0}, {"date": "2017-09-26", "close": 87.7, "volume": 3050580.0}, {"date": "2017-09-27", "close": 88.81, "volume": 3662024.0}, {"date": "2017-09-28", "close": 89.65, "volume": 5154893.0}, {"date": "2017-09-29", "close": 89.64, "volume": 3272379.0}, {"date": "2017-10-02", "close": 89.65, "volume": 3186056.0}, {"date": "2017-10-03", "close": 89.94, "volume": 2374572.0}, {"date": "2017-10-04", "close": 90.49, "volume": 3933345.0}, {"date": "2017-10-05", "close": 91.14, "volume": 3238457.0}, {"date": "2017-10-06", "close": 91.35, "volume": 2335036.0}, {"date": "2017-10-09", "close": 91.58, "volume": 1745197.0}, {"date": "2017-10-10", "close": 92.38, "volume": 2808357.0}, {"date": "2017-10-11", "close": 92.87, "volume": 3161245.0}, {"date": "2017-10-12", "close": 92.62, "volume": 3471851.0}, {"date": "2017-10-13", "close": 93.59, "volume": 2668812.0}, {"date": "2017-10-16", "close": 94.23, "volume": 3111939.0}, {"date": "2017-10-17", "close": 94.27, "volume": 3161318.0}, {"date": "2017-10-18", "close": 93.43, "volume": 3532876.0}, {"date": "2017-10-19", "close": 93.45, "volume": 3912416.0}, {"date": "2017-10-20", "close": 95.18, "volume": 5272369.0}, {"date": "2017-10-23", "close": 96.21, "volume": 7291529.0}, {"date": "2017-10-24", "close": 96.44, "volume": 8000431.0}, {"date": "2017-10-25", "close": 95.82, "volume": 6964489.0}, {"date": "2017-10-26", "close": 96.15, "volume": 5552026.0}, {"date": "2017-10-27", "close": 97.5, "volume": 5724954.0}, {"date": "2017-10-30", "close": 96.06, "volume": 4922379.0}, {"date": "2017-10-31", "close": 96.69, "volume": 3770605.0}, {"date": "2017-11-01", "close": 96.35, "volume": 3870713.0}, {"date": "2017-11-02", "close": 96.79, "volume": 3292005.0}, {"date": "2017-11-03", "close": 97.98, "volume": 3346949.0}, {"date": "2017-11-06", "close": 98.54, "volume": 4391612.0}, {"date": "2017-11-07", "close": 98.4, "volume": 4315469.0}, {"date": "2017-11-08", "close": 98.44, "volume": 3265641.0}, {"date": "2017-11-09", "close": 97.05, "volume": 4239650.0}, {"date": "2017-11-10", "close": 96.94, "volume": 3416675.0}, {"date": "2017-11-13", "close": 97.03, "volume": 2283959.0}, {"date": "2017-11-14", "close": 96.96, "volume": 3252570.0}, {"date": "2017-11-15", "close": 96.77, "volume": 3349966.0}, {"date": "2017-11-16", "close": 98.32, "volume": 3563799.0}, {"date": "2017-11-17", "close": 97.74, "volume": 3787762.0}, {"date": "2017-11-20", "close": 98.28, "volume": 2953705.0}, {"date": "2017-11-21", "close": 99.19, "volume": 3988381.0}, {"date": "2017-11-22", "close": 98.08, "volume": 2141975.0}, {"date": "2017-11-24", "close": 99.3, "volume": 1288450.0}, {"date": "2017-11-27", "close": 98.63, "volume": 3000741.0}, {"date": "2017-11-28", "close": 99.48, "volume": 3034433.0}, {"date": "2017-11-29", "close": 96.88, "volume": 5562052.0}, {"date": "2017-11-30", "close": 97.29, "volume": 7197117.0}, {"date": "2017-12-01", "close": 97.18, "volume": 5019702.0}, {"date": "2017-12-04", "close": 95.97, "volume": 5176754.0}, {"date": "2017-12-05", "close": 96.9, "volume": 4898053.0}, {"date": "2017-12-06", "close": 97.02, "volume": 4659342.0}, {"date": "2017-12-07", "close": 97.78, "volume": 4848242.0}, {"date": "2017-12-08", "close": 98.02, "volume": 5539679.0}, {"date": "2017-12-11", "close": 98.83, "volume": 5579194.0}, {"date": "2017-12-12", "close": 98.43, "volume": 6069715.0}, {"date": "2017-12-13", "close": 98.86, "volume": 5212738.0}, {"date": "2017-12-14", "close": 100.25, "volume": 7106661.0}, {"date": "2017-12-15", "close": 101.22, "volume": 8869961.0}, {"date": "2017-12-18", "close": 103.27, "volume": 5927448.0}, {"date": "2017-12-19", "close": 104.1, "volume": 5174988.0}, {"date": "2017-12-20", "close": 104.8, "volume": 5459036.0}, {"date": "2017-12-21", "close": 104.07, "volume": 4698956.0}, {"date": "2017-12-22", "close": 104.13, "volume": 3027773.0}, {"date": "2017-12-26", "close": 104.15, "volume": 1473786.0}, {"date": "2017-12-27", "close": 104.53, "volume": 1775553.0}, {"date": "2017-12-28", "close": 104.82, "volume": 1682066.0}, {"date": "2017-12-29", "close": 104.44, "volume": 2812925.0}, {"date": "2018-01-02", "close": 105.57, "volume": 4236229.0}, {"date": "2018-01-03", "close": 108.43, "volume": 6918942.0}, {"date": "2018-01-04", "close": 108.29, "volume": 5458472.0}, {"date": "2018-01-05", "close": 109.12, "volume": 5254562.0}, {"date": "2018-01-08", "close": 109.64, "volume": 4549711.0}, {"date": "2018-01-09", "close": 110.39, "volume": 4746904.0}, {"date": "2018-01-10", "close": 109.7, "volume": 5737405.0}, {"date": "2018-01-11", "close": 110.67, "volume": 3903763.0}, {"date": "2018-01-12", "close": 112.72, "volume": 4578158.0}, {"date": "2018-01-16", "close": 112.92, "volume": 9101780.0}, {"date": "2018-01-17", "close": 119.16, "volume": 6911597.0}, {"date": "2018-01-18", "close": 116.41, "volume": 7956691.0}, {"date": "2018-01-19", "close": 116.83, "volume": 6360852.0}, {"date": "2018-01-22", "close": 119.44, "volume": 7203747.0}, {"date": "2018-01-23", "close": 119.89, "volume": 7874860.0}, {"date": "2018-01-24", "close": 109.7, "volume": 19208410.0}, {"date": "2018-01-25", "close": 110.15, "volume": 8553064.0}, {"date": "2018-01-26", "close": 113.69, "volume": 7798644.0}, {"date": "2018-01-29", "close": 112.65, "volume": 6362061.0}, {"date": "2018-01-30", "close": 109.89, "volume": 6479100.0}, {"date": "2018-01-31", "close": 109.67, "volume": 7346292.0}, {"date": "2018-02-01", "close": 110.08, "volume": 5825702.0}, {"date": "2018-02-02", "close": 107.66, "volume": 7427585.0}, {"date": "2018-02-05", "close": 104.21, "volume": 8395733.0}, {"date": "2018-02-06", "close": 105.87, "volume": 9061127.0}, {"date": "2018-02-07", "close": 101.98, "volume": 9964682.0}, {"date": "2018-02-08", "close": 97.66, "volume": 11471180.0}, {"date": "2018-02-09", "close": 100.49, "volume": 11586810.0}, {"date": "2018-02-12", "close": 101.94, "volume": 6616487.0}, {"date": "2018-02-13", "close": 100.98, "volume": 5056750.0}, {"date": "2018-02-14", "close": 102.68, "volume": 7340760.0}, {"date": "2018-02-15", "close": 104.57, "volume": 5221331.0}, {"date": "2018-02-16", "close": 104.47, "volume": 4664667.0}, {"date": "2018-02-20", "close": 105.29, "volume": 4937952.0}, {"date": "2018-02-21", "close": 103.66, "volume": 6526005.0}, {"date": "2018-02-22", "close": 103.93, "volume": 3834312.0}, {"date": "2018-02-23", "close": 107.04, "volume": 4883690.0}, {"date": "2018-02-26", "close": 109.63, "volume": 5487834.0}, {"date": "2018-02-27", "close": 108.34, "volume": 5293955.0}, {"date": "2018-02-28", "close": 108.35, "volume": 7315127.0}, {"date": "2018-03-01", "close": 106.53, "volume": 8598355.0}, {"date": "2018-03-02", "close": 108.22, "volume": 6460612.0}, {"date": "2018-03-05", "close": 109.01, "volume": 4338115.0}, {"date": "2018-03-06", "close": 109.69, "volume": 3655687.0}, {"date": "2018-03-07", "close": 108.56, "volume": 4506311.0}, {"date": "2018-03-08", "close": 109.49, "volume": 3697049.0}, {"date": "2018-03-09", "close": 111.53, "volume": 5308097.0}, {"date": "2018-03-12", "close": 111.63, "volume": 4202892.0}, {"date": "2018-03-13", "close": 110.59, "volume": 5585687.0}, {"date": "2018-03-14", "close": 109.97, "volume": 3240272.0}, {"date": "2018-03-15", "close": 109.71, "volume": 3497187.0}, {"date": "2018-03-16", "close": 109.97, "volume": 7941645.0}, {"date": "2018-03-19", "close": 107.86, "volume": 5307843.0}, {"date": "2018-03-20", "close": 109.46, "volume": 3322441.0}, {"date": "2018-03-21", "close": 108.64, "volume": 3703161.0}, {"date": "2018-03-22", "close": 103.9, "volume": 7007232.0}, {"date": "2018-03-23", "close": 101.36, "volume": 6740100.0}, {"date": "2018-03-26", "close": 106.6, "volume": 5701266.0}, {"date": "2018-03-27", "close": 102.56, "volume": 5114077.0}, {"date": "2018-03-28", "close": 101.91, "volume": 5343642.0}, {"date": "2018-03-29", "close": 103.89, "volume": 4279961.0}, {"date": "2018-04-02", "close": 100.65, "volume": 5864335.0}, {"date": "2018-04-03", "close": 102.18, "volume": 6897835.0}, {"date": "2018-04-04", "close": 104.21, "volume": 4234413.0}, {"date": "2018-04-05", "close": 102.24, "volume": 5467710.0}, {"date": "2018-04-06", "close": 99.46, "volume": 5095647.0}, {"date": "2018-04-09", "close": 99.81, "volume": 5775440.0}, {"date": "2018-04-10", "close": 102.36, "volume": 6011489.0}, {"date": "2018-04-11", "close": 102.34, "volume": 3639518.0}, {"date": "2018-04-12", "close": 104.24, "volume": 4566120.0}, {"date": "2018-04-13", "close": 102.16, "volume": 3518800.0}, {"date": "2018-04-16", "close": 103.5, "volume": 2823522.0}, {"date": "2018-04-17", "close": 105.39, "volume": 3990465.0}, {"date": "2018-04-18", "close": 105.35, "volume": 3113603.0}, {"date": "2018-04-19", "close": 101.29, "volume": 7735295.0}, {"date": "2018-04-20", "close": 99.96, "volume": 7787539.0}, {"date": "2018-04-23", "close": 98.09, "volume": 5653368.0}, {"date": "2018-04-24", "close": 98.42, "volume": 8376537.0}, {"date": "2018-04-25", "close": 103.0, "volume": 12281390.0}, {"date": "2018-04-26", "close": 102.72, "volume": 6619435.0}, {"date": "2018-04-27", "close": 102.51, "volume": 5068216.0}, {"date": "2018-04-30", "close": 101.43, "volume": 5590214.0}, {"date": "2018-05-01", "close": 103.4, "volume": 4233050.0}, {"date": "2018-05-02", "close": 102.96, "volume": 5340986.0}, {"date": "2018-05-03", "close": 103.6, "volume": 4774313.0}, {"date": "2018-05-04", "close": 104.69, "volume": 6167995.0}, {"date": "2018-05-07", "close": 104.51, "volume": 4113934.0}, {"date": "2018-05-08", "close": 105.46, "volume": 5068198.0}, {"date": "2018-05-09", "close": 107.54, "volume": 5121718.0}, {"date": "2018-05-10", "close": 109.97, "volume": 4375729.0}, {"date": "2018-05-11", "close": 109.25, "volume": 3583533.0}, {"date": "2018-05-14", "close": 110.64, "volume": 4027431.0}, {"date": "2018-05-15", "close": 109.21, "volume": 4336704.0}, {"date": "2018-05-16", "close": 111.4, "volume": 3824001.0}, {"date": "2018-05-17", "close": 110.33, "volume": 3792819.0}, {"date": "2018-05-18", "close": 110.54, "volume": 3759852.0}, {"date": "2018-05-21", "close": 110.41, "volume": 5167145.0}, {"date": "2018-05-22", "close": 110.86, "volume": 2999608.0}, {"date": "2018-05-23", "close": 111.07, "volume": 3116396.0}, {"date": "2018-05-24", "close": 110.75, "volume": 2719203.0}, {"date": "2018-05-25", "close": 111.56, "volume": 3635729.0}, {"date": "2018-05-29", "close": 110.94, "volume": 3481528.0}, {"date": "2018-05-30", "close": 111.85, "volume": 3580805.0}, {"date": "2018-05-31", "close": 111.91, "volume": 6582077.0}, {"date": "2018-06-01", "close": 114.8, "volume": 4728273.0}, {"date": "2018-06-04", "close": 115.74, "volume": 3891791.0}, {"date": "2018-06-05", "close": 117.66, "volume": 5252308.0}, {"date": "2018-06-06", "close": 118.11, "volume": 3889900.0}, {"date": "2018-06-07", "close": 117.24, "volume": 6922258.0}, {"date": "2018-06-08", "close": 115.74, "volume": 4904832.0}, {"date": "2018-06-11", "close": 115.28, "volume": 3718420.0}, {"date": "2018-06-12", "close": 115.41, "volume": 3236225.0}, {"date": "2018-06-13", "close": 114.0, "volume": 4824919.0}, {"date": "2018-06-14", "close": 114.72, "volume": 2941184.0}, {"date": "2018-06-15", "close": 115.89, "volume": 7027397.0}, {"date": "2018-06-18", "close": 114.39, "volume": 3163398.0}, {"date": "2018-06-19", "close": 113.66, "volume": 3475728.0}, {"date": "2018-06-20", "close": 114.24, "volume": 3447399.0}, {"date": "2018-06-21", "close": 112.11, "volume": 3458603.0}, {"date": "2018-06-22", "close": 112.38, "volume": 3637058.0}, {"date": "2018-06-25", "close": 110.19, "volume": 5325562.0}, {"date": "2018-06-26", "close": 111.51, "volume": 3997622.0}, {"date": "2018-06-27", "close": 108.78, "volume": 4364623.0}, {"date": "2018-06-28", "close": 109.1, "volume": 4198338.0}, {"date": "2018-06-29", "close": 110.25, "volume": 5343055.0}, {"date": "2018-07-02", "close": 110.24, "volume": 3392504.0}, {"date": "2018-07-03", "close": 108.91, "volume": 2201492.0}, {"date": "2018-07-05", "close": 111.51, "volume": 4082146.0}, {"date": "2018-07-06", "close": 112.71, "volume": 3402321.0}, {"date": "2018-07-09", "close": 112.09, "volume": 3635584.0}, {"date": "2018-07-10", "close": 113.73, "volume": 4511683.0}, {"date": "2018-07-11", "close": 111.76, "volume": 4948728.0}, {"date": "2018-07-12", "close": 115.84, "volume": 5818673.0}, {"date": "2018-07-13", "close": 115.14, "volume": 2715800.0}, {"date": "2018-07-16", "close": 114.56, "volume": 2999100.0}, {"date": "2018-07-17", "close": 115.8, "volume": 3890487.0}, {"date": "2018-07-18", "close": 115.68, "volume": 5491924.0}, {"date": "2018-07-19", "close": 114.59, "volume": 4957047.0}, {"date": "2018-07-20", "close": 115.0, "volume": 4358011.0}, {"date": "2018-07-23", "close": 114.67, "volume": 2847259.0}, {"date": "2018-07-24", "close": 113.8, "volume": 4226974.0}, {"date": "2018-07-25", "close": 113.22, "volume": 8211328.0}, {"date": "2018-07-26", "close": 113.3, "volume": 5421768.0}, {"date": "2018-07-27", "close": 112.6, "volume": 4341767.0}, {"date": "2018-07-30", "close": 110.91, "volume": 4301312.0}, {"date": "2018-07-31", "close": 111.32, "volume": 5183293.0}, {"date": "2018-08-01", "close": 111.0, "volume": 5291820.0}, {"date": "2018-08-02", "close": 112.21, "volume": 4503881.0}, {"date": "2018-08-03", "close": 112.84, "volume": 3306819.0}, {"date": "2018-08-06", "close": 113.11, "volume": 2966687.0}, {"date": "2018-08-07", "close": 115.76, "volume": 5196609.0}, {"date": "2018-08-08", "close": 116.16, "volume": 2890831.0}, {"date": "2018-08-09", "close": 114.34, "volume": 3380590.0}, {"date": "2018-08-10", "close": 110.09, "volume": 7651829.0}, {"date": "2018-08-13", "close": 109.94, "volume": 3889006.0}, {"date": "2018-08-14", "close": 110.34, "volume": 2953535.0}, {"date": "2018-08-15", "close": 109.6, "volume": 3532638.0}, {"date": "2018-08-16", "close": 109.4, "volume": 2916241.0}, {"date": "2018-08-17", "close": 109.64, "volume": 3367833.0}, {"date": "2018-08-20", "close": 109.03, "volume": 3228573.0}, {"date": "2018-08-21", "close": 111.51, "volume": 4453206.0}, {"date": "2018-08-22", "close": 112.19, "volume": 3995383.0}, {"date": "2018-08-23", "close": 112.4, "volume": 2797874.0}, {"date": "2018-08-24", "close": 113.64, "volume": 3150958.0}, {"date": "2018-08-27", "close": 115.25, "volume": 3682640.0}, {"date": "2018-08-28", "close": 115.02, "volume": 3214415.0}, {"date": "2018-08-29", "close": 115.47, "volume": 5113903.0}, {"date": "2018-08-30", "close": 112.58, "volume": 5631562.0}, {"date": "2018-08-31", "close": 112.4, "volume": 6550286.0}, {"date": "2018-09-04", "close": 112.54, "volume": 6065386.0}, {"date": "2018-09-05", "close": 111.13, "volume": 5342694.0}, {"date": "2018-09-06", "close": 110.89, "volume": 4802951.0}, {"date": "2018-09-07", "close": 108.46, "volume": 5315831.0}, {"date": "2018-09-10", "close": 108.32, "volume": 5044818.0}, {"date": "2018-09-11", "close": 106.05, "volume": 8165211.0}, {"date": "2018-09-12", "close": 104.54, "volume": 10175670.0}, {"date": "2018-09-13", "close": 105.72, "volume": 6156864.0}, {"date": "2018-09-14", "close": 105.36, "volume": 6127908.0}, {"date": "2018-09-17", "close": 103.7, "volume": 5434229.0}, {"date": "2018-09-18", "close": 104.91, "volume": 5562582.0}, {"date": "2018-09-19", "close": 107.37, "volume": 6508785.0}, {"date": "2018-09-20", "close": 108.49, "volume": 5421020.0}, {"date": "2018-09-21", "close": 110.05, "volume": 10637300.0}, {"date": "2018-09-24", "close": 109.8, "volume": 3396454.0}, {"date": "2018-09-25", "close": 107.55, "volume": 5651874.0}, {"date": "2018-09-26", "close": 106.22, "volume": 5368029.0}, {"date": "2018-09-27", "close": 107.29, "volume": 4084956.0}, {"date": "2018-09-28", "close": 107.29, "volume": 4298352.0}, {"date": "2018-10-01", "close": 107.74, "volume": 3654607.0}, {"date": "2018-10-02", "close": 108.46, "volume": 4342540.0}, {"date": "2018-10-03", "close": 108.18, "volume": 4926453.0}, {"date": "2018-10-04", "close": 105.87, "volume": 5846474.0}, {"date": "2018-10-05", "close": 103.28, "volume": 8771900.0}, {"date": "2018-10-08", "close": 101.93, "volume": 6982253.0}, {"date": "2018-10-09", "close": 102.87, "volume": 6041096.0}, {"date": "2018-10-10", "close": 99.24, "volume": 11205530.0}, {"date": "2018-10-11", "close": 99.53, "volume": 10015150.0}, {"date": "2018-10-12", "close": 101.09, "volume": 6739651.0}, {"date": "2018-10-15", "close": 99.43, "volume": 6532987.0}, {"date": "2018-10-16", "close": 102.15, "volume": 5850514.0}, {"date": "2018-10-17", "close": 101.54, "volume": 4878063.0}, {"date": "2018-10-18", "close": 99.54, "volume": 9667094.0}, {"date": "2018-10-19", "close": 98.26, "volume": 10489980.0}, {"date": "2018-10-22", "close": 99.72, "volume": 6766300.0}, {"date": "2018-10-23", "close": 100.25, "volume": 13865160.0}, {"date": "2018-10-24", "close": 92.01, "volume": 24966840.0}, {"date": "2018-10-25", "close": 91.77, "volume": 20955840.0}, {"date": "2018-10-26", "close": 90.56, "volume": 15852480.0}, {"date": "2018-10-29", "close": 90.18, "volume": 9848412.0}, {"date": "2018-10-30", "close": 92.99, "volume": 8728982.0}, {"date": "2018-10-31", "close": 92.83, "volume": 10299900.0}, {"date": "2018-11-01", "close": 97.6, "volume": 10965130.0}, {"date": "2018-11-02", "close": 95.06, "volume": 10051820.0}, {"date": "2018-11-05", "close": 95.66, "volume": 6189394.0}, {"date": "2018-11-06", "close": 97.14, "volume": 5363478.0}, {"date": "2018-11-07", "close": 97.2, "volume": 5522784.0}, {"date": "2018-11-08", "close": 98.48, "volume": 5948245.0}, {"date": "2018-11-09", "close": 96.1, "volume": 6255923.0}, {"date": "2018-11-12", "close": 93.47, "volume": 8670284.0}, {"date": "2018-11-13", "close": 94.48, "volume": 5924963.0}, {"date": "2018-11-14", "close": 94.7, "volume": 4921879.0}, {"date": "2018-11-15", "close": 97.96, "volume": 7688829.0}, {"date": "2018-11-16", "close": 97.85, "volume": 6533025.0}, {"date": "2018-11-19", "close": 94.62, "volume": 8234494.0}, {"date": "2018-11-20", "close": 96.84, "volume": 8229134.0}, {"date": "2018-11-21", "close": 96.13, "volume": 6437734.0}, {"date": "2018-11-23", "close": 95.1, "volume": 2066233.0}, {"date": "2018-11-26", "close": 96.38, "volume": 4595971.0}, {"date": "2018-11-27", "close": 96.28, "volume": 5039527.0}, {"date": "2018-11-28", "close": 98.26, "volume": 5659296.0}, {"date": "2018-11-29", "close": 97.43, "volume": 5873518.0}, {"date": "2018-11-30", "close": 99.85, "volume": 8682646.0}, {"date": "2018-12-03", "close": 101.17, "volume": 7827843.0}, {"date": "2018-12-04", "close": 96.11, "volume": 7487145.0}, {"date": "2018-12-06", "close": 97.32, "volume": 7165889.0}, {"date": "2018-12-07", "close": 92.38, "volume": 8774864.0}, {"date": "2018-12-10", "close": 93.8, "volume": 7153140.0}, {"date": "2018-12-11", "close": 94.54, "volume": 7721470.0}, {"date": "2018-12-12", "close": 95.81, "volume": 4941344.0}, {"date": "2018-12-13", "close": 95.84, "volume": 3460188.0}, {"date": "2018-12-14", "close": 94.26, "volume": 5846900.0}, {"date": "2018-12-17", "close": 91.92, "volume": 8198409.0}, {"date": "2018-12-18", "close": 94.54, "volume": 7636504.0}, {"date": "2018-12-19", "close": 90.53, "volume": 9823841.0}, {"date": "2018-12-20", "close": 90.09, "volume": 9164632.0}, {"date": "2018-12-21", "close": 90.41, "volume": 13893010.0}, {"date": "2018-12-24", "close": 87.8, "volume": 5621558.0}, {"date": "2018-12-26", "close": 92.98, "volume": 7989798.0}, {"date": "2018-12-27", "close": 93.81, "volume": 5651662.0}, {"date": "2018-12-28", "close": 93.81, "volume": 4900982.0}, {"date": "2018-12-31", "close": 94.5, "volume": 4080879.0}, {"date": "2019-01-02", "close": 94.45, "volume": 6476892.0}, {"date": "2019-01-03", "close": 88.88, "volume": 11591890.0}, {"date": "2019-01-04", "close": 92.9, "volume": 7545955.0}, {"date": "2019-01-07", "close": 94.5, "volume": 4926385.0}, {"date": "2019-01-08", "close": 94.38, "volume": 5837254.0}, {"date": "2019-01-09", "close": 96.24, "volume": 6897726.0}, {"date": "2019-01-10", "close": 97.72, "volume": 6734074.0}, {"date": "2019-01-11", "close": 98.59, "volume": 4738814.0}, {"date": "2019-01-14", "close": 96.33, "volume": 5038722.0}, {"date": "2019-01-15", "close": 97.63, "volume": 4645347.0}, {"date": "2019-01-16", "close": 97.17, "volume": 4541790.0}, {"date": "2019-01-17", "close": 97.54, "volume": 6822219.0}, {"date": "2019-01-18", "close": 99.42, "volume": 6631949.0}, {"date": "2019-01-22", "close": 96.62, "volume": 9877780.0}, {"date": "2019-01-23", "close": 95.49, "volume": 10120320.0}, {"date": "2019-01-24", "close": 102.09, "volume": 14257480.0}, {"date": "2019-01-25", "close": 104.41, "volume": 11035240.0}, {"date": "2019-01-28", "close": 102.68, "volume": 7291618.0}, {"date": "2019-01-29", "close": 101.35, "volume": 6148199.0}, {"date": "2019-01-30", "close": 102.14, "volume": 6380080.0}, {"date": "2019-01-31", "close": 100.68, "volume": 8078658.0}, {"date": "2019-02-01", "close": 101.99, "volume": 5605675.0}, {"date": "2019-02-04", "close": 101.8, "volume": 5749569.0}, {"date": "2019-02-05", "close": 102.32, "volume": 5933050.0}, {"date": "2019-02-06", "close": 106.48, "volume": 9638081.0}, {"date": "2019-02-07", "close": 103.86, "volume": 7003861.0}, {"date": "2019-02-08", "close": 104.55, "volume": 5077858.0}, {"date": "2019-02-11", "close": 104.76, "volume": 4217623.0}, {"date": "2019-02-12", "close": 106.44, "volume": 5110201.0}, {"date": "2019-02-13", "close": 107.15, "volume": 5857590.0}, {"date": "2019-02-14", "close": 106.97, "volume": 3437992.0}, {"date": "2019-02-15", "close": 107.57, "volume": 3573468.0}, {"date": "2019-02-19", "close": 107.28, "volume": 3185346.0}, {"date": "2019-02-20", "close": 107.94, "volume": 3510400.0}, {"date": "2019-02-21", "close": 106.64, "volume": 3667924.0}, {"date": "2019-02-22", "close": 107.31, "volume": 4392921.0}, {"date": "2019-02-25", "close": 108.19, "volume": 5369566.0}, {"date": "2019-02-26", "close": 107.27, "volume": 3405194.0}, {"date": "2019-02-27", "close": 105.71, "volume": 4382097.0}, {"date": "2019-02-28", "close": 105.78, "volume": 5361340.0}, {"date": "2019-03-01", "close": 106.76, "volume": 4134393.0}, {"date": "2019-03-04", "close": 107.4, "volume": 3278494.0}, {"date": "2019-03-05", "close": 106.57, "volume": 3641657.0}, {"date": "2019-03-06", "close": 105.42, "volume": 3419887.0}, {"date": "2019-03-07", "close": 104.95, "volume": 5362899.0}, {"date": "2019-03-08", "close": 104.86, "volume": 5169054.0}, {"date": "2019-03-11", "close": 106.45, "volume": 3145877.0}, {"date": "2019-03-12", "close": 106.52, "volume": 3046127.0}, {"date": "2019-03-13", "close": 107.58, "volume": 3898774.0}, {"date": "2019-03-14", "close": 107.1, "volume": 5380751.0}, {"date": "2019-03-15", "close": 110.74, "volume": 13929640.0}, {"date": "2019-03-18", "close": 109.81, "volume": 4223133.0}, {"date": "2019-03-19", "close": 110.02, "volume": 3560064.0}, {"date": "2019-03-20", "close": 109.63, "volume": 3826744.0}, {"date": "2019-03-21", "close": 112.22, "volume": 5666495.0}, {"date": "2019-03-22", "close": 109.68, "volume": 3719931.0}, {"date": "2019-03-25", "close": 107.11, "volume": 5436142.0}, {"date": "2019-03-26", "close": 108.33, "volume": 2924038.0}, {"date": "2019-03-27", "close": 105.97, "volume": 4721164.0}, {"date": "2019-03-28", "close": 104.91, "volume": 5345813.0}, {"date": "2019-03-29", "close": 106.07, "volume": 4326822.0}, {"date": "2019-04-01", "close": 108.64, "volume": 5201477.0}, {"date": "2019-04-02", "close": 110.28, "volume": 6999973.0}, {"date": "2019-04-03", "close": 112.75, "volume": 6948771.0}, {"date": "2019-04-04", "close": 113.24, "volume": 3903137.0}, {"date": "2019-04-05", "close": 113.63, "volume": 3318341.0}, {"date": "2019-04-08", "close": 115.22, "volume": 4578456.0}, {"date": "2019-04-09", "close": 113.94, "volume": 4525750.0}, {"date": "2019-04-10", "close": 114.92, "volume": 2789117.0}, {"date": "2019-04-11", "close": 114.88, "volume": 2799285.0}, {"date": "2019-04-12", "close": 116.76, "volume": 4295000.0}, {"date": "2019-04-15", "close": 115.09, "volume": 4109690.0}, {"date": "2019-04-16", "close": 116.37, "volume": 4133740.0}, {"date": "2019-04-17", "close": 115.6, "volume": 6227010.0}, {"date": "2019-04-18", "close": 115.51, "volume": 4130297.0}, {"date": "2019-04-22", "close": 114.95, "volume": 3691157.0}, {"date": "2019-04-23", "close": 116.38, "volume": 7145556.0}, {"date": "2019-04-24", "close": 118.43, "volume": 13032460.0}, {"date": "2019-04-25", "close": 117.17, "volume": 5311983.0}, {"date": "2019-04-26", "close": 117.21, "volume": 3582545.0}, {"date": "2019-04-29", "close": 116.7, "volume": 3389615.0}, {"date": "2019-04-30", "close": 117.83, "volume": 4532549.0}, {"date": "2019-05-01", "close": 116.29, "volume": 3335728.0}, {"date": "2019-05-02", "close": 117.46, "volume": 4532277.0}, {"date": "2019-05-03", "close": 117.47, "volume": 3689006.0}, {"date": "2019-05-06", "close": 115.86, "volume": 3974309.0}, {"date": "2019-05-07", "close": 113.93, "volume": 5928098.0}, {"date": "2019-05-08", "close": 112.56, "volume": 4819339.0}, {"date": "2019-05-09", "close": 112.15, "volume": 4817546.0}, {"date": "2019-05-10", "close": 112.6, "volume": 4189912.0}, {"date": "2019-05-13", "close": 107.11, "volume": 7867589.0}, {"date": "2019-05-14", "close": 109.04, "volume": 4068204.0}, {"date": "2019-05-15", "close": 110.29, "volume": 4803551.0}, {"date": "2019-05-16", "close": 109.21, "volume": 4690553.0}, {"date": "2019-05-17", "close": 106.79, "volume": 6944146.0}, {"date": "2019-05-20", "close": 104.73, "volume": 7519879.0}, {"date": "2019-05-21", "close": 107.0, "volume": 4977247.0}, {"date": "2019-05-22", "close": 106.78, "volume": 3296952.0}, {"date": "2019-05-23", "close": 105.83, "volume": 4827999.0}, {"date": "2019-05-24", "close": 105.06, "volume": 2786453.0}, {"date": "2019-05-28", "close": 103.21, "volume": 5707066.0}, {"date": "2019-05-29", "close": 104.15, "volume": 4923416.0}, {"date": "2019-05-30", "close": 105.44, "volume": 3365867.0}, {"date": "2019-05-31", "close": 104.31, "volume": 4463299.0}, {"date": "2019-06-03", "close": 105.17, "volume": 4504512.0}, {"date": "2019-06-04", "close": 109.12, "volume": 4924740.0}, {"date": "2019-06-05", "close": 109.48, "volume": 3977550.0}, {"date": "2019-06-06", "close": 110.19, "volume": 4734078.0}, {"date": "2019-06-07", "close": 111.17, "volume": 5408589.0}, {"date": "2019-06-10", "close": 112.63, "volume": 4656767.0}, {"date": "2019-06-11", "close": 112.93, "volume": 4775720.0}, {"date": "2019-06-12", "close": 110.34, "volume": 4105382.0}, {"date": "2019-06-13", "close": 111.18, "volume": 3391988.0}, {"date": "2019-06-14", "close": 107.31, "volume": 7137765.0}, {"date": "2019-06-17", "close": 106.72, "volume": 3655294.0}, {"date": "2019-06-18", "close": 111.04, "volume": 5207947.0}, {"date": "2019-06-19", "close": 111.3, "volume": 2745976.0}, {"date": "2019-06-20", "close": 112.71, "volume": 2789875.0}, {"date": "2019-06-21", "close": 112.32, "volume": 5124879.0}, {"date": "2019-06-24", "close": 112.73, "volume": 3356248.0}, {"date": "2019-06-25", "close": 111.48, "volume": 3426179.0}, {"date": "2019-06-26", "close": 114.43, "volume": 5308196.0}, {"date": "2019-06-27", "close": 115.86, "volume": 4163751.0}, {"date": "2019-06-28", "close": 114.76, "volume": 6129764.0}, {"date": "2019-07-01", "close": 117.19, "volume": 6139541.0}, {"date": "2019-07-02", "close": 116.06, "volume": 3818601.0}, {"date": "2019-07-03", "close": 115.94, "volume": 2321706.0}, {"date": "2019-07-05", "close": 115.75, "volume": 2915794.0}, {"date": "2019-07-08", "close": 114.93, "volume": 2974544.0}, {"date": "2019-07-09", "close": 115.78, "volume": 2754212.0}, {"date": "2019-07-10", "close": 116.64, "volume": 3532036.0}, {"date": "2019-07-11", "close": 116.72, "volume": 3044665.0}, {"date": "2019-07-12", "close": 118.32, "volume": 2292511.0}, {"date": "2019-07-15", "close": 119.84, "volume": 4020553.0}, {"date": "2019-07-16", "close": 118.68, "volume": 4588771.0}, {"date": "2019-07-17", "close": 117.18, "volume": 4027860.0}, {"date": "2019-07-18", "close": 118.57, "volume": 2913102.0}, {"date": "2019-07-19", "close": 117.26, "volume": 5596290.0}, {"date": "2019-07-22", "close": 118.18, "volume": 3865842.0}, {"date": "2019-07-23", "close": 120.07, "volume": 7146918.0}, {"date": "2019-07-24", "close": 129.0, "volume": 16553280.0}, {"date": "2019-07-25", "close": 127.35, "volume": 8504457.0}, {"date": "2019-07-26", "close": 128.16, "volume": 5282341.0}, {"date": "2019-07-29", "close": 129.97, "volume": 6070054.0}, {"date": "2019-07-30", "close": 128.54, "volume": 3487331.0}, {"date": "2019-07-31", "close": 125.01, "volume": 6601558.0}, {"date": "2019-08-01", "close": 123.45, "volume": 7979279.0}, {"date": "2019-08-02", "close": 121.82, "volume": 7368423.0}, {"date": "2019-08-05", "close": 116.93, "volume": 8689826.0}, {"date": "2019-08-06", "close": 119.0, "volume": 4784123.0}, {"date": "2019-08-07", "close": 120.72, "volume": 7726599.0}, {"date": "2019-08-08", "close": 124.31, "volume": 6226405.0}, {"date": "2019-08-09", "close": 120.61, "volume": 5777492.0}, {"date": "2019-08-12", "close": 120.08, "volume": 3728377.0}, {"date": "2019-08-13", "close": 123.34, "volume": 6430861.0}, {"date": "2019-08-14", "close": 120.6, "volume": 4531770.0}, {"date": "2019-08-15", "close": 119.85, "volume": 3427954.0}, {"date": "2019-08-16", "close": 122.82, "volume": 3830068.0}, {"date": "2019-08-19", "close": 124.6, "volume": 3244489.0}, {"date": "2019-08-20", "close": 124.31, "volume": 2706448.0}, {"date": "2019-08-21", "close": 126.04, "volume": 3866079.0}, {"date": "2019-08-22", "close": 125.21, "volume": 2997847.0}, {"date": "2019-08-23", "close": 120.29, "volume": 6518079.0}, {"date": "2019-08-26", "close": 121.67, "volume": 3294014.0}, {"date": "2019-08-27", "close": 122.18, "volume": 3679726.0}, {"date": "2019-08-28", "close": 122.74, "volume": 2470837.0}, {"date": "2019-08-29", "close": 123.57, "volume": 3454599.0}, {"date": "2019-08-30", "close": 123.75, "volume": 2747536.0}, {"date": "2019-09-03", "close": 121.74, "volume": 3913178.0}, {"date": "2019-09-04", "close": 124.59, "volume": 3858217.0}, {"date": "2019-09-05", "close": 126.81, "volume": 5330649.0}, {"date": "2019-09-06", "close": 127.09, "volume": 2457537.0}, {"date": "2019-09-09", "close": 127.1, "volume": 3813653.0}, {"date": "2019-09-10", "close": 127.04, "volume": 4725625.0}, {"date": "2019-09-11", "close": 128.58, "volume": 4286118.0}, {"date": "2019-09-12", "close": 130.22, "volume": 4472948.0}, {"date": "2019-09-13", "close": 129.61, "volume": 3110817.0}, {"date": "2019-09-16", "close": 128.36, "volume": 3065823.0}, {"date": "2019-09-17", "close": 129.56, "volume": 2829346.0}, {"date": "2019-09-18", "close": 129.31, "volume": 2409716.0}, {"date": "2019-09-19", "close": 128.83, "volume": 2677210.0}, {"date": "2019-09-20", "close": 126.67, "volume": 7624080.0}, {"date": "2019-09-23", "close": 127.77, "volume": 4966743.0}, {"date": "2019-09-24", "close": 125.81, "volume": 4745578.0}, {"date": "2019-09-25", "close": 127.74, "volume": 3393744.0}, {"date": "2019-09-26", "close": 128.11, "volume": 3538734.0}, {"date": "2019-09-27", "close": 127.14, "volume": 5263516.0}, {"date": "2019-09-30", "close": 129.24, "volume": 4328831.0}, {"date": "2019-10-01", "close": 128.59, "volume": 5132152.0}, {"date": "2019-10-02", "close": 126.84, "volume": 5379725.0}, {"date": "2019-10-03", "close": 128.7, "volume": 5408731.0}, {"date": "2019-10-04", "close": 130.14, "volume": 3936442.0}, {"date": "2019-10-07", "close": 128.85, "volume": 2594250.0}, {"date": "2019-10-08", "close": 124.98, "volume": 4891030.0}, {"date": "2019-10-09", "close": 127.44, "volume": 2933364.0}, {"date": "2019-10-10", "close": 127.73, "volume": 4161057.0}, {"date": "2019-10-11", "close": 130.09, "volume": 4736511.0}, {"date": "2019-10-14", "close": 129.75, "volume": 2293940.0}, {"date": "2019-10-15", "close": 131.69, "volume": 3038067.0}, {"date": "2019-10-16", "close": 129.5, "volume": 4591847.0}, {"date": "2019-10-17", "close": 130.13, "volume": 3004719.0}, {"date": "2019-10-18", "close": 129.46, "volume": 4125988.0}, {"date": "2019-10-21", "close": 130.93, "volume": 3456823.0}, {"date": "2019-10-22", "close": 128.57, "volume": 5897940.0}, {"date": "2019-10-23", "close": 118.95, "volume": 18571140.0}, {"date": "2019-10-24", "close": 118.41, "volume": 6355642.0}, {"date": "2019-10-25", "close": 120.51, "volume": 4788229.0}, {"date": "2019-10-28", "close": 120.0, "volume": 6492874.0}, {"date": "2019-10-29", "close": 120.29, "volume": 4622177.0}, {"date": "2019-10-30", "close": 117.79, "volume": 5276221.0}, {"date": "2019-10-31", "close": 117.99, "volume": 4778447.0}, {"date": "2019-11-01", "close": 118.04, "volume": 4430079.0}, {"date": "2019-11-04", "close": 120.97, "volume": 5175390.0}, {"date": "2019-11-05", "close": 119.86, "volume": 3994507.0}, {"date": "2019-11-06", "close": 120.36, "volume": 3904664.0}, {"date": "2019-11-07", "close": 119.92, "volume": 4271380.0}, {"date": "2019-11-08", "close": 120.11, "volume": 3804876.0}, {"date": "2019-11-11", "close": 118.075, "volume": 5165647.0}, {"date": "2019-11-12", "close": 119.02, "volume": 4761093.0}, {"date": "2019-11-13", "close": 118.42, "volume": 4953304.0}, {"date": "2019-11-14", "close": 117.57, "volume": 4568722.0}, {"date": "2019-11-15", "close": 118.0, "volume": 4496831.0}, {"date": "2019-11-18", "close": 117.89, "volume": 5337778.0}, {"date": "2019-11-19", "close": 117.84, "volume": 3860785.0}, {"date": "2019-11-20", "close": 116.23, "volume": 4369014.0}, {"date": "2019-11-21", "close": 116.1, "volume": 5447650.0}, {"date": "2019-11-22", "close": 117.01, "volume": 3008883.0}, {"date": "2019-11-25", "close": 119.01, "volume": 3726369.0}, {"date": "2019-11-26", "close": 119.13, "volume": 7099760.0}, {"date": "2019-11-27", "close": 121.73, "volume": 4878164.0}, {"date": "2019-11-29", "close": 120.21, "volume": 3498895.0}, {"date": "2019-12-02", "close": 118.79, "volume": 4733651.0}, {"date": "2019-12-03", "close": 117.75, "volume": 6060975.0}, {"date": "2019-12-04", "close": 120.28, "volume": 4537688.0}, {"date": "2019-12-05", "close": 120.74, "volume": 3260373.0}, {"date": "2019-12-06", "close": 122.37, "volume": 3816004.0}, {"date": "2019-12-09", "close": 122.0, "volume": 2892813.0}, {"date": "2019-12-10", "close": 121.37, "volume": 4043388.0}, {"date": "2019-12-11", "close": 123.72, "volume": 2959929.0}, {"date": "2019-12-12", "close": 126.07, "volume": 5412936.0}, {"date": "2019-12-13", "close": 126.64, "volume": 3451955.0}, {"date": "2019-12-16", "close": 127.07, "volume": 4973083.0}, {"date": "2019-12-17", "close": 127.09, "volume": 4354331.0}, {"date": "2019-12-18", "close": 126.35, "volume": 5776324.0}, {"date": "2019-12-19", "close": 126.4, "volume": 4256468.0}, {"date": "2019-12-20", "close": 128.95, "volume": 9321399.0}, {"date": "2019-12-23", "close": 128.55, "volume": 3095031.0}, {"date": "2019-12-24", "close": 128.53, "volume": 1403410.0}, {"date": "2019-12-26", "close": 128.48, "volume": 2339864.0}, {"date": "2019-12-27", "close": 128.57, "volume": 1800663.0}, {"date": "2019-12-30", "close": 127.66, "volume": 2283729.0}, {"date": "2019-12-31", "close": 128.29, "volume": 2813548.0}, {"date": "2020-01-02", "close": 129.57, "volume": 4307006.0}, {"date": "2020-01-03", "close": 127.85, "volume": 4057223.0}, {"date": "2020-01-06", "close": 126.96, "volume": 4345537.0}, {"date": "2020-01-07", "close": 129.41, "volume": 7186129.0}, {"date": "2020-01-08", "close": 129.76, "volume": 3546870.0}, {"date": "2020-01-09", "close": 131.33, "volume": 3528081.0}, {"date": "2020-01-10", "close": 130.0, "volume": 3234039.0}, {"date": "2020-01-13", "close": 129.95, "volume": 4313199.0}, {"date": "2020-01-14", "close": 130.67, "volume": 4632403.0}, {"date": "2020-01-15", "close": 129.17, "volume": 3392366.0}, {"date": "2020-01-16", "close": 130.16, "volume": 5475961.0}, {"date": "2020-01-17", "close": 131.7, "volume": 5487095.0}, {"date": "2020-01-21", "close": 130.86, "volume": 8631707.0}, {"date": "2020-01-22", "close": 133.34, "volume": 8899712.0}, {"date": "2020-01-23", "close": 134.25, "volume": 8598678.0}, {"date": "2020-01-24", "close": 130.52, "volume": 5606800.0}, {"date": "2020-01-27", "close": 126.31, "volume": 5891326.0}, {"date": "2020-01-28", "close": 128.04, "volume": 4397463.0}, {"date": "2020-01-29", "close": 125.49, "volume": 4537551.0}, {"date": "2020-01-30", "close": 124.42, "volume": 5521312.0}, {"date": "2020-01-31", "close": 120.65, "volume": 5782520.0}, {"date": "2020-02-03", "close": 123.4, "volume": 5396697.0}, {"date": "2020-02-04", "close": 126.47, "volume": 4434701.0}, {"date": "2020-02-05", "close": 132.44, "volume": 7281760.0}, {"date": "2020-02-06", "close": 132.52, "volume": 3686554.0}, {"date": "2020-02-07", "close": 128.7, "volume": 4331746.0}, {"date": "2020-02-10", "close": 129.65, "volume": 2882681.0}, {"date": "2020-02-11", "close": 130.7, "volume": 2986832.0}, {"date": "2020-02-12", "close": 132.42, "volume": 2839108.0}, {"date": "2020-02-13", "close": 132.81, "volume": 4268722.0}, {"date": "2020-02-14", "close": 132.21, "volume": 2605266.0}, {"date": "2020-02-18", "close": 131.24, "volume": 3094593.0}, {"date": "2020-02-19", "close": 133.13, "volume": 3931602.0}, {"date": "2020-02-20", "close": 131.47, "volume": 2487936.0}, {"date": "2020-02-21", "close": 128.52, "volume": 4121290.0}, {"date": "2020-02-24", "close": 121.44, "volume": 7483779.0}, {"date": "2020-02-25", "close": 118.38, "volume": 6347264.0}, {"date": "2020-02-26", "close": 118.79, "volume": 5778181.0}, {"date": "2020-02-27", "close": 113.13, "volume": 8687345.0}, {"date": "2020-02-28", "close": 114.14, "volume": 11432760.0}, {"date": "2020-03-02", "close": 118.97, "volume": 7207458.0}, {"date": "2020-03-03", "close": 113.81, "volume": 9217500.0}, {"date": "2020-03-04", "close": 119.05, "volume": 5556691.0}, {"date": "2020-03-05", "close": 114.72, "volume": 6162250.0}, {"date": "2020-03-06", "close": 113.16, "volume": 6386222.0}, {"date": "2020-03-09", "close": 105.04, "volume": 8454636.0}, {"date": "2020-03-10", "close": 112.12, "volume": 9206433.0}, {"date": "2020-03-11", "close": 106.5, "volume": 9636948.0}, {"date": "2020-03-12", "close": 97.53, "volume": 15158500.0}, {"date": "2020-03-13", "close": 106.04, "volume": 16040240.0}, {"date": "2020-03-16", "close": 93.5, "volume": 12389360.0}, {"date": "2020-03-17", "close": 106.15, "volume": 16243500.0}, {"date": "2020-03-18", "close": 100.0, "volume": 16413940.0}, {"date": "2020-03-19", "close": 101.57, "volume": 9298541.0}, {"date": "2020-03-20", "close": 97.6, "volume": 10253310.0}, {"date": "2020-03-23", "close": 98.44, "volume": 9680823.0}, {"date": "2020-03-24", "close": 105.36, "volume": 9385741.0}, {"date": "2020-03-25", "close": 99.16, "volume": 11862060.0}, {"date": "2020-03-26", "close": 107.76, "volume": 10443000.0}, {"date": "2020-03-27", "close": 100.5, "volume": 7579184.0}, {"date": "2020-03-30", "close": 102.02, "volume": 6950754.0}, {"date": "2020-03-31", "close": 99.93, "volume": 8970003.0}, {"date": "2020-04-01", "close": 96.89, "volume": 8229664.0}, {"date": "2020-04-02", "close": 102.02, "volume": 8353715.0}, {"date": "2020-04-03", "close": 99.98, "volume": 6587405.0}, {"date": "2020-04-06", "close": 108.96, "volume": 7189653.0}, {"date": "2020-04-07", "close": 106.26, "volume": 7762249.0}, {"date": "2020-04-08", "close": 110.17, "volume": 5426602.0}, {"date": "2020-04-09", "close": 107.69, "volume": 5902415.0}, {"date": "2020-04-13", "close": 107.67, "volume": 5209410.0}, {"date": "2020-04-14", "close": 110.95, "volume": 8142378.0}, {"date": "2020-04-15", "close": 107.98, "volume": 5381347.0}, {"date": "2020-04-16", "close": 111.39, "volume": 5777685.0}, {"date": "2020-04-17", "close": 113.55, "volume": 6100164.0}, {"date": "2020-04-20", "close": 111.53, "volume": 7956952.0}, {"date": "2020-04-21", "close": 106.84, "volume": 8799824.0}, {"date": "2020-04-22", "close": 111.98, "volume": 10961260.0}, {"date": "2020-04-23", "close": 110.46, "volume": 5374254.0}, {"date": "2020-04-24", "close": 113.93, "volume": 5570209.0}, {"date": "2020-04-27", "close": 115.78, "volume": 4728247.0}, {"date": "2020-04-28", "close": 114.24, "volume": 5762275.0}, {"date": "2020-04-29", "close": 119.4, "volume": 4936870.0}, {"date": "2020-04-30", "close": 116.07, "volume": 5781032.0}, {"date": "2020-05-01", "close": 109.71, "volume": 5839885.0}, {"date": "2020-05-04", "close": 110.5, "volume": 4987070.0}, {"date": "2020-05-05", "close": 111.54, "volume": 5242554.0}, {"date": "2020-05-06", "close": 112.42, "volume": 3701441.0}, {"date": "2020-05-07", "close": 113.65, "volume": 3610293.0}, {"date": "2020-05-08", "close": 115.0, "volume": 4331296.0}, {"date": "2020-05-11", "close": 114.88, "volume": 2723621.0}, {"date": "2020-05-12", "close": 111.69, "volume": 3547084.0}, {"date": "2020-05-13", "close": 109.07, "volume": 4653232.0}, {"date": "2020-05-14", "close": 110.35, "volume": 4396124.0}, {"date": "2020-05-15", "close": 108.24, "volume": 7237711.0}, {"date": "2020-05-18", "close": 114.42, "volume": 6527364.0}, {"date": "2020-05-19", "close": 112.68, "volume": 4595070.0}, {"date": "2020-05-20", "close": 117.48, "volume": 4961617.0}, {"date": "2020-05-21", "close": 113.46, "volume": 4381862.0}, {"date": "2020-05-22", "close": 113.43, "volume": 3061595.0}, {"date": "2020-05-26", "close": 115.73, "volume": 4822042.0}, {"date": "2020-05-27", "close": 117.82, "volume": 4079439.0}, {"date": "2020-05-28", "close": 115.87, "volume": 3798358.0}, {"date": "2020-05-29", "close": 118.74, "volume": 5953578.0}, {"date": "2020-06-01", "close": 117.86, "volume": 2842695.0}, {"date": "2020-06-02", "close": 122.67, "volume": 7277681.0}, {"date": "2020-06-03", "close": 127.21, "volume": 7650633.0}, {"date": "2020-06-04", "close": 128.58, "volume": 5052550.0}, {"date": "2020-06-05", "close": 131.44, "volume": 7788781.0}, {"date": "2020-06-08", "close": 132.86, "volume": 5602583.0}, {"date": "2020-06-09", "close": 132.12, "volume": 4449968.0}, {"date": "2020-06-10", "close": 131.4, "volume": 4005725.0}, {"date": "2020-06-11", "close": 124.61, "volume": 6014011.0}, {"date": "2020-06-12", "close": 123.97, "volume": 5950875.0}, {"date": "2020-06-15", "close": 124.23, "volume": 5152867.0}, {"date": "2020-06-16", "close": 126.11, "volume": 3529595.0}, {"date": "2020-06-17", "close": 126.22, "volume": 2934184.0}, {"date": "2020-06-18", "close": 125.98, "volume": 3062581.0}, {"date": "2020-06-19", "close": 124.885, "volume": 10376890.0}, {"date": "2020-06-22", "close": 125.23, "volume": 3677664.0}, {"date": "2020-06-23", "close": 126.62, "volume": 4679048.0}, {"date": "2020-06-24", "close": 123.99, "volume": 4747121.0}, {"date": "2020-06-25", "close": 125.06, "volume": 2617173.0}, {"date": "2020-06-26", "close": 123.37, "volume": 9870946.0}, {"date": "2020-06-29", "close": 124.77, "volume": 3540060.0}, {"date": "2020-06-30", "close": 126.97, "volume": 5572367.0}, {"date": "2020-07-01", "close": 124.8, "volume": 4021990.0}, {"date": "2020-07-02", "close": 125.81, "volume": 4798950.0}, {"date": "2020-07-06", "close": 129.53, "volume": 4957024.0}, {"date": "2020-07-07", "close": 128.6, "volume": 3778525.0}, {"date": "2020-07-08", "close": 129.26, "volume": 3583752.0}, {"date": "2020-07-09", "close": 130.43, "volume": 4977357.0}, {"date": "2020-07-10", "close": 130.53, "volume": 2659255.0}, {"date": "2020-07-13", "close": 128.82, "volume": 4861922.0}, {"date": "2020-07-14", "close": 131.89, "volume": 4247456.0}, {"date": "2020-07-15", "close": 132.15, "volume": 3625137.0}, {"date": "2020-07-16", "close": 132.18, "volume": 3337688.0}, {"date": "2020-07-17", "close": 133.89, "volume": 4666239.0}, {"date": "2020-07-20", "close": 136.58, "volume": 4623121.0}, {"date": "2020-07-21", "close": 135.48, "volume": 7748874.0}, {"date": "2020-07-22", "close": 132.53, "volume": 10911870.0}, {"date": "2020-07-23", "close": 129.04, "volume": 7793548.0}, {"date": "2020-07-24", "close": 129.63, "volume": 5077126.0}, {"date": "2020-07-27", "close": 132.12, "volume": 3874495.0}, {"date": "2020-07-28", "close": 130.13, "volume": 3545276.0}, {"date": "2020-07-29", "close": 131.64, "volume": 2818329.0}, {"date": "2020-07-30", "close": 128.89, "volume": 4146867.0}, {"date": "2020-07-31", "close": 127.55, "volume": 8044132.0}, {"date": "2020-08-03", "close": 129.32, "volume": 4311843.0}, {"date": "2020-08-04", "close": 132.23, "volume": 5361540.0}, {"date": "2020-08-05", "close": 132.7, "volume": 4370266.0}, {"date": "2020-08-06", "close": 133.74, "volume": 2961770.0}, {"date": "2020-08-07", "close": 133.56, "volume": 2856748.0}, {"date": "2020-08-10", "close": 135.41, "volume": 5526700.0}, {"date": "2020-08-11", "close": 136.04, "volume": 5383829.0}, {"date": "2020-08-12", "close": 138.64, "volume": 3073749.0}, {"date": "2020-08-13", "close": 137.15, "volume": 2945103.0}, {"date": "2020-08-14", "close": 137.35, "volume": 2062933.0}, {"date": "2020-08-17", "close": 138.28, "volume": 2380521.0}, {"date": "2020-08-18", "close": 139.31, "volume": 2760749.0}, {"date": "2020-08-19", "close": 138.48, "volume": 3803285.0}, {"date": "2020-08-20", "close": 138.57, "volume": 2761194.0}, {"date": "2020-08-21", "close": 140.33, "volume": 4382515.0}, {"date": "2020-08-24", "close": 141.02, "volume": 2841274.0}, {"date": "2020-08-25", "close": 141.66, "volume": 2840696.0}, {"date": "2020-08-26", "close": 142.45, "volume": 2974138.0}, {"date": "2020-08-27", "close": 141.49, "volume": 2801034.0}, {"date": "2020-08-28", "close": 143.49, "volume": 2884765.0}, {"date": "2020-08-31", "close": 142.15, "volume": 4344554.0}, {"date": "2020-09-01", "close": 144.96, "volume": 3564400.0}, {"date": "2020-09-02", "close": 147.64, "volume": 4579461.0}, {"date": "2020-09-03", "close": 141.67, "volume": 5866361.0}, {"date": "2020-09-04", "close": 140.47, "volume": 5251718.0}, {"date": "2020-09-08", "close": 136.04, "volume": 5893677.0}, {"date": "2020-09-09", "close": 139.68, "volume": 5418553.0}, {"date": "2020-09-10", "close": 137.19, "volume": 3985960.0}, {"date": "2020-09-11", "close": 136.37, "volume": 3524401.0}, {"date": "2020-09-14", "close": 138.53, "volume": 3120599.0}, {"date": "2020-09-15", "close": 140.64, "volume": 2718779.0}, {"date": "2020-09-16", "close": 139.68, "volume": 3591759.0}, {"date": "2020-09-17", "close": 140.4, "volume": 5646089.0}, {"date": "2020-09-18", "close": 138.66, "volume": 7025924.0}, {"date": "2020-09-21", "close": 136.98, "volume": 6035987.0}, {"date": "2020-09-22", "close": 138.65, "volume": 3213217.0}, {"date": "2020-09-23", "close": 135.16, "volume": 5766588.0}, {"date": "2020-09-24", "close": 136.69, "volume": 2910981.0}, {"date": "2020-09-25", "close": 138.32, "volume": 3036028.0}, {"date": "2020-09-28", "close": 141.94, "volume": 3454334.0}, {"date": "2020-09-29", "close": 141.5, "volume": 2747432.0}, {"date": "2020-09-30", "close": 142.79, "volume": 5599558.0}, {"date": "2020-10-01", "close": 144.91, "volume": 4431150.0}, {"date": "2020-10-02", "close": 141.09, "volume": 3928603.0}, {"date": "2020-10-05", "close": 144.08, "volume": 3052841.0}, {"date": "2020-10-06", "close": 143.85, "volume": 3418781.0}, {"date": "2020-10-07", "close": 146.75, "volume": 2845594.0}, {"date": "2020-10-08", "close": 148.06, "volume": 2323727.0}, {"date": "2020-10-09", "close": 150.91, "volume": 4209933.0}, {"date": "2020-10-12", "close": 154.9, "volume": 5147837.0}, {"date": "2020-10-13", "close": 154.49, "volume": 3524030.0}, {"date": "2020-10-14", "close": 152.77, "volume": 3267533.0}, {"date": "2020-10-15", "close": 152.55, "volume": 2936219.0}, {"date": "2020-10-16", "close": 153.12, "volume": 4600667.0}, {"date": "2020-10-19", "close": 150.76, "volume": 4225352.0}, {"date": "2020-10-20", "close": 150.83, "volume": 3919125.0}, {"date": "2020-10-21", "close": 146.13, "volume": 6700591.0}, {"date": "2020-10-22", "close": 148.22, "volume": 3167621.0}, {"date": "2020-10-23", "close": 149.96, "volume": 3509434.0}, {"date": "2020-10-26", "close": 145.95, "volume": 4290788.0}, {"date": "2020-10-27", "close": 147.12, "volume": 4102600.0}, {"date": "2020-10-28", "close": 143.0, "volume": 7413559.0}, {"date": "2020-10-29", "close": 146.19, "volume": 5600383.0}, {"date": "2020-10-30", "close": 144.59, "volume": 5427118.0}, {"date": "2020-11-02", "close": 145.6, "volume": 3756552.0}, {"date": "2020-11-03", "close": 147.3, "volume": 3588577.0}, {"date": "2020-11-04", "close": 152.03, "volume": 5015699.0}, {"date": "2020-11-05", "close": 155.56, "volume": 4638073.0}, {"date": "2020-11-06", "close": 157.74, "volume": 4217915.0}, {"date": "2020-11-09", "close": 156.22, "volume": 5308637.0}, {"date": "2020-11-10", "close": 151.49, "volume": 5697945.0}, {"date": "2020-11-11", "close": 155.7, "volume": 3497169.0}, {"date": "2020-11-12", "close": 154.5, "volume": 2607087.0}, {"date": "2020-11-13", "close": 156.65, "volume": 2439811.0}, {"date": "2020-11-16", "close": 158.31, "volume": 3456499.0}, {"date": "2020-11-17", "close": 155.5, "volume": 3526734.0}, {"date": "2020-11-18", "close": 153.55, "volume": 2998439.0}, {"date": "2020-11-19", "close": 157.27, "volume": 2465531.0}, {"date": "2020-11-20", "close": 156.82, "volume": 3012972.0}, {"date": "2020-11-23", "close": 157.42, "volume": 2803289.0}, {"date": "2020-11-24", "close": 159.35, "volume": 4962833.0}, {"date": "2020-11-25", "close": 157.6, "volume": 3543903.0}, {"date": "2020-11-27", "close": 158.99, "volume": 3084389.0}, {"date": "2020-11-30", "close": 161.25, "volume": 4845192.0}, {"date": "2020-12-01", "close": 163.49, "volume": 4894413.0}, {"date": "2020-12-02", "close": 162.72, "volume": 4212255.0}, {"date": "2020-12-03", "close": 161.98, "volume": 4778646.0}, {"date": "2020-12-04", "close": 166.52, "volume": 3741574.0}, {"date": "2020-12-07", "close": 166.29, "volume": 4645586.0}, {"date": "2020-12-08", "close": 166.68, "volume": 3259883.0}, {"date": "2020-12-09", "close": 162.76, "volume": 5594021.0}, {"date": "2020-12-10", "close": 162.0, "volume": 5597283.0}, {"date": "2020-12-11", "close": 160.61, "volume": 4145765.0}, {"date": "2020-12-14", "close": 160.12, "volume": 5994265.0}, {"date": "2020-12-15", "close": 162.38, "volume": 5732166.0}, {"date": "2020-12-16", "close": 162.12, "volume": 3148110.0}, {"date": "2020-12-17", "close": 162.69, "volume": 5253382.0}, {"date": "2020-12-18", "close": 164.07, "volume": 7072582.0}, {"date": "2020-12-21", "close": 162.43, "volume": 3077337.0}, {"date": "2020-12-22", "close": 162.52, "volume": 2645599.0}, {"date": "2020-12-23", "close": 160.98, "volume": 2012454.0}, {"date": "2020-12-24", "close": 161.64, "volume": 1044396.0}, {"date": "2020-12-28", "close": 161.47, "volume": 2139362.0}, {"date": "2020-12-29", "close": 161.18, "volume": 2433694.0}, {"date": "2020-12-30", "close": 162.7, "volume": 2213785.0}, {"date": "2020-12-31", "close": 164.13, "volume": 2906171.0}, {"date": "2021-01-04", "close": 162.22, "volume": 4659971.0}, {"date": "2021-01-05", "close": 163.41, "volume": 4734166.0}, {"date": "2021-01-06", "close": 164.22, "volume": 5254431.0}, {"date": "2021-01-07", "close": 167.94, "volume": 5673709.0}, {"date": "2021-01-08", "close": 171.16, "volume": 4556506.0}, {"date": "2021-01-11", "close": 171.31, "volume": 4553836.0}, {"date": "2021-01-12", "close": 172.3, "volume": 3406613.0}, {"date": "2021-01-13", "close": 171.41, "volume": 2953892.0}, {"date": "2021-01-14", "close": 171.71, "volume": 3416354.0}, {"date": "2021-01-15", "close": 169.19, "volume": 3734645.0}, {"date": "2021-01-19", "close": 174.19, "volume": 6278012.0}, {"date": "2021-01-20", "close": 173.33, "volume": 4329529.0}, {"date": "2021-01-21", "close": 175.1, "volume": 3584673.0}, {"date": "2021-01-22", "close": 172.81, "volume": 3737120.0}, {"date": "2021-01-25", "close": 172.92, "volume": 5401881.0}, {"date": "2021-01-26", "close": 171.47, "volume": 5341850.0}, {"date": "2021-01-27", "close": 162.93, "volume": 10011230.0}, {"date": "2021-01-28", "close": 169.23, "volume": 6796641.0}, {"date": "2021-01-29", "close": 165.69, "volume": 5969788.0}, {"date": "2021-02-01", "close": 172.46, "volume": 5715619.0}, {"date": "2021-02-02", "close": 174.75, "volume": 4861179.0}, {"date": "2021-02-03", "close": 168.58, "volume": 5019216.0}, {"date": "2021-02-04", "close": 172.0, "volume": 3519812.0}, {"date": "2021-02-05", "close": 169.93, "volume": 4045138.0}, {"date": "2021-02-08", "close": 175.12, "volume": 4597562.0}, {"date": "2021-02-09", "close": 173.69, "volume": 2777653.0}, {"date": "2021-02-10", "close": 174.36, "volume": 3414929.0}, {"date": "2021-02-11", "close": 179.22, "volume": 4775984.0}, {"date": "2021-02-12", "close": 179.64, "volume": 2532565.0}, {"date": "2021-02-16", "close": 180.76, "volume": 3887591.0}, {"date": "2021-02-17", "close": 178.53, "volume": 4315389.0}, {"date": "2021-02-18", "close": 176.51, "volume": 4195117.0}, {"date": "2021-02-19", "close": 178.35, "volume": 4248489.0}, {"date": "2021-02-22", "close": 173.09, "volume": 4386895.0}, {"date": "2021-02-23", "close": 172.85, "volume": 6514423.0}, {"date": "2021-02-24", "close": 179.39, "volume": 5100507.0}, {"date": "2021-02-25", "close": 170.53, "volume": 6099645.0}, {"date": "2021-02-26", "close": 172.27, "volume": 6060667.0}, {"date": "2021-03-01", "close": 177.67, "volume": 4771643.0}, {"date": "2021-03-02", "close": 174.89, "volume": 5401784.0}, {"date": "2021-03-03", "close": 170.59, "volume": 4715866.0}, {"date": "2021-03-04", "close": 163.25, "volume": 8318914.0}, {"date": "2021-03-05", "close": 167.94, "volume": 5681162.0}, {"date": "2021-03-08", "close": 162.11, "volume": 6065421.0}, {"date": "2021-03-09", "close": 170.36, "volume": 7610263.0}, {"date": "2021-03-10", "close": 169.42, "volume": 4270661.0}, {"date": "2021-03-11", "close": 174.95, "volume": 5002903.0}, {"date": "2021-03-12", "close": 173.57, "volume": 3514616.0}, {"date": "2021-03-15", "close": 174.91, "volume": 3876751.0}, {"date": "2021-03-16", "close": 177.14, "volume": 4132604.0}, {"date": "2021-03-17", "close": 179.35, "volume": 4004804.0}, {"date": "2021-03-18", "close": 174.36, "volume": 4214415.0}, {"date": "2021-03-19", "close": 175.98, "volume": 8447253.0}, {"date": "2021-03-22", "close": 180.1, "volume": 4476247.0}, {"date": "2021-03-23", "close": 178.78, "volume": 4688580.0}, {"date": "2021-03-24", "close": 178.9, "volume": 5056100.0}, {"date": "2021-03-25", "close": 178.49, "volume": 4878534.0}, {"date": "2021-03-26", "close": 188.2, "volume": 6363526.0}, {"date": "2021-03-29", "close": 186.18, "volume": 4983805.0}, {"date": "2021-03-30", "close": 185.94, "volume": 4458700.0}, {"date": "2021-03-31", "close": 188.99, "volume": 5427730.0}, {"date": "2021-04-01", "close": 192.06, "volume": 4581397.0}, {"date": "2021-04-05", "close": 196.93, "volume": 4323937.0}, {"date": "2021-04-06", "close": 194.59, "volume": 3506904.0}, {"date": "2021-04-07", "close": 193.09, "volume": 3678962.0}, {"date": "2021-04-08", "close": 195.2, "volume": 3157403.0}, {"date": "2021-04-09", "close": 195.43, "volume": 3127318.0}, {"date": "2021-04-12", "close": 192.43, "volume": 4505091.0}, {"date": "2021-04-13", "close": 191.24, "volume": 4009373.0}, {"date": "2021-04-14", "close": 190.33, "volume": 3555152.0}, {"date": "2021-04-15", "close": 193.17, "volume": 4471900.0}, {"date": "2021-04-16", "close": 191.93, "volume": 5792918.0}, {"date": "2021-04-19", "close": 187.06, "volume": 5334947.0}, {"date": "2021-04-20", "close": 185.27, "volume": 4258954.0}, {"date": "2021-04-21", "close": 188.9, "volume": 4796529.0}, {"date": "2021-04-22", "close": 185.8, "volume": 3853113.0}, {"date": "2021-04-23", "close": 188.82, "volume": 3512433.0}, {"date": "2021-04-26", "close": 191.36, "volume": 3842256.0}, {"date": "2021-04-27", "close": 190.21, "volume": 3864051.0}, {"date": "2021-04-28", "close": 181.82, "volume": 9434237.0}, {"date": "2021-04-29", "close": 185.82, "volume": 4547337.0}, {"date": "2021-04-30", "close": 180.51, "volume": 6193598.0}, {"date": "2021-05-03", "close": 178.795, "volume": 5136070.0}, {"date": "2021-05-04", "close": 179.03, "volume": 5222294.0}, {"date": "2021-05-05", "close": 181.65, "volume": 5257339.0}, {"date": "2021-05-06", "close": 184.27, "volume": 4525823.0}, {"date": "2021-05-07", "close": 187.76, "volume": 4591506.0}, {"date": "2021-05-10", "close": 182.05, "volume": 4580438.0}, {"date": "2021-05-11", "close": 183.2, "volume": 4641488.0}, {"date": "2021-05-12", "close": 176.6, "volume": 5297959.0}, {"date": "2021-05-13", "close": 178.99, "volume": 4361497.0}, {"date": "2021-05-14", "close": 183.27, "volume": 4433534.0}, {"date": "2021-05-17", "close": 180.83, "volume": 4162317.0}, {"date": "2021-05-18", "close": 178.87, "volume": 3454202.0}, {"date": "2021-05-19", "close": 181.72, "volume": 4780154.0}, {"date": "2021-05-20", "close": 185.3, "volume": 5386990.0}, {"date": "2021-05-21", "close": 185.01, "volume": 3682338.0}, {"date": "2021-05-24", "close": 188.69, "volume": 4165908.0}, {"date": "2021-05-25", "close": 188.7, "volume": 4270225.0}, {"date": "2021-05-26", "close": 188.36, "volume": 4221629.0}, {"date": "2021-05-27", "close": 189.13, "volume": 10107760.0}, {"date": "2021-05-28", "close": 189.82, "volume": 3306624.0}, {"date": "2021-06-01", "close": 189.0, "volume": 4817511.0}, {"date": "2021-06-02", "close": 190.75, "volume": 3137967.0}, {"date": "2021-06-03", "close": 186.0, "volume": 4205441.0}, {"date": "2021-06-04", "close": 190.07, "volume": 3462960.0}, {"date": "2021-06-07", "close": 188.55, "volume": 2726265.0}, {"date": "2021-06-08", "close": 186.93, "volume": 3063666.0}, {"date": "2021-06-09", "close": 186.45, "volume": 2866943.0}, {"date": "2021-06-10", "close": 188.0, "volume": 3188714.0}, {"date": "2021-06-11", "close": 188.67, "volume": 2309380.0}, {"date": "2021-06-14", "close": 190.26, "volume": 3360449.0}, {"date": "2021-06-15", "close": 188.61, "volume": 2600234.0}, {"date": "2021-06-16", "close": 187.73, "volume": 3357942.0}, {"date": "2021-06-17", "close": 187.65, "volume": 3222379.0}, {"date": "2021-06-18", "close": 183.07, "volume": 7535331.0}, {"date": "2021-06-21", "close": 186.11, "volume": 3771261.0}, {"date": "2021-06-22", "close": 187.04, "volume": 3299760.0}, {"date": "2021-06-23", "close": 186.1, "volume": 2473274.0}, {"date": "2021-06-24", "close": 188.61, "volume": 2876892.0}, {"date": "2021-06-25", "close": 188.17, "volume": 4639336.0}, {"date": "2021-06-28", "close": 191.53, "volume": 3228688.0}, {"date": "2021-06-29", "close": 192.88, "volume": 2108687.0}, {"date": "2021-06-30", "close": 192.3, "volume": 2687656.0}, {"date": "2021-07-01", "close": 190.84, "volume": 3455953.0}, {"date": "2021-07-02", "close": 192.21, "volume": 2390089.0}, {"date": "2021-07-06", "close": 191.2, "volume": 2619753.0}, {"date": "2021-07-07", "close": 189.78, "volume": 2749520.0}, {"date": "2021-07-08", "close": 188.24, "volume": 3147227.0}, {"date": "2021-07-09", "close": 190.27, "volume": 3109182.0}, {"date": "2021-07-12", "close": 191.92, "volume": 4069516.0}, {"date": "2021-07-13", "close": 191.2, "volume": 2695080.0}, {"date": "2021-07-14", "close": 191.28, "volume": 3590215.0}, {"date": "2021-07-15", "close": 188.26, "volume": 4259863.0}, {"date": "2021-07-16", "close": 186.12, "volume": 4337576.0}, {"date": "2021-07-19", "close": 186.24, "volume": 4181576.0}, {"date": "2021-07-20", "close": 187.77, "volume": 4287544.0}, {"date": "2021-07-21", "close": 194.24, "volume": 6352791.0}, {"date": "2021-07-22", "close": 183.91, "volume": 12673940.0}, {"date": "2021-07-23", "close": 186.85, "volume": 5982992.0}, {"date": "2021-07-26", "close": 188.26, "volume": 4516737.0}, {"date": "2021-07-27", "close": 185.13, "volume": 4649895.0}, {"date": "2021-07-28", "close": 186.85, "volume": 2956943.0}, {"date": "2021-07-29", "close": 189.83, "volume": 3081776.0}, {"date": "2021-07-30", "close": 190.62, "volume": 2521715.0}, {"date": "2021-08-02", "close": 190.72, "volume": 2922773.0}, {"date": "2021-08-03", "close": 189.34, "volume": 3703460.0}, {"date": "2021-08-04", "close": 192.38, "volume": 3793588.0}, {"date": "2021-08-05", "close": 193.16, "volume": 2769531.0}, {"date": "2021-08-06", "close": 192.96, "volume": 2414308.0}, {"date": "2021-08-09", "close": 190.45, "volume": 2396200.0}, {"date": "2021-08-10", "close": 189.65, "volume": 3497331.0}, {"date": "2021-08-11", "close": 189.5, "volume": 2339370.0}, {"date": "2021-08-12", "close": 187.87, "volume": 3949601.0}, {"date": "2021-08-13", "close": 188.7, "volume": 1923680.0}, {"date": "2021-08-16", "close": 189.85, "volume": 2506170.0}, {"date": "2021-08-17", "close": 186.32, "volume": 3411822.0}, {"date": "2021-08-18", "close": 183.8, "volume": 2862557.0}, {"date": "2021-08-19", "close": 185.04, "volume": 3871756.0}, {"date": "2021-08-20", "close": 184.97, "volume": 3855334.0}, {"date": "2021-08-23", "close": 187.85, "volume": 3529034.0}, {"date": "2021-08-24", "close": 187.82, "volume": 3268153.0}, {"date": "2021-08-25", "close": 188.09, "volume": 3163578.0}, {"date": "2021-08-26", "close": 187.97, "volume": 3643709.0}, {"date": "2021-08-27", "close": 190.52, "volume": 2859989.0}, {"date": "2021-08-30", "close": 191.43, "volume": 2356491.0}, {"date": "2021-08-31", "close": 190.91, "volume": 4227735.0}, {"date": "2021-09-01", "close": 188.35, "volume": 4536639.0}, {"date": "2021-09-02", "close": 189.41, "volume": 2061416.0}, {"date": "2021-09-03", "close": 189.88, "volume": 2103441.0}, {"date": "2021-09-07", "close": 189.46, "volume": 2295952.0}, {"date": "2021-09-08", "close": 188.8, "volume": 2021629.0}, {"date": "2021-09-09", "close": 188.47, "volume": 1827894.0}, {"date": "2021-09-10", "close": 190.65, "volume": 3331718.0}, {"date": "2021-09-13", "close": 193.98, "volume": 3687232.0}, {"date": "2021-09-14", "close": 195.11, "volume": 3239617.0}, {"date": "2021-09-15", "close": 197.5, "volume": 3995869.0}, {"date": "2021-09-16", "close": 196.82, "volume": 2661473.0}, {"date": "2021-09-17", "close": 196.25, "volume": 5819573.0}, {"date": "2021-09-20", "close": 192.59, "volume": 4614316.0}, {"date": "2021-09-21", "close": 192.96, "volume": 3093468.0}, {"date": "2021-09-22", "close": 195.92, "volume": 3526368.0}, {"date": "2021-09-23", "close": 198.67, "volume": 2757054.0}, {"date": "2021-09-24", "close": 200.65, "volume": 3191769.0}, {"date": "2021-09-27", "close": 200.33, "volume": 3022270.0}, {"date": "2021-09-28", "close": 194.89, "volume": 4274598.0}, {"date": "2021-09-29", "close": 193.07, "volume": 3436848.0}, {"date": "2021-09-30", "close": 192.21, "volume": 3272316.0}, {"date": "2021-10-01", "close": 193.79, "volume": 2986088.0}, {"date": "2021-10-04", "close": 190.4, "volume": 3934248.0}, {"date": "2021-10-05", "close": 193.88, "volume": 3860158.0}, {"date": "2021-10-06", "close": 194.39, "volume": 3103428.0}, {"date": "2021-10-07", "close": 195.31, "volume": 2873192.0}, {"date": "2021-10-08", "close": 195.24, "volume": 2574223.0}, {"date": "2021-10-11", "close": 193.37, "volume": 2280205.0}, {"date": "2021-10-12", "close": 188.48, "volume": 6225112.0}, {"date": "2021-10-13", "close": 187.1, "volume": 3797435.0}, {"date": "2021-10-14", "close": 192.49, "volume": 3413837.0}, {"date": "2021-10-15", "close": 194.45, "volume": 2649003.0}, {"date": "2021-10-18", "close": 194.91, "volume": 2804669.0}, {"date": "2021-10-19", "close": 198.23, "volume": 2666322.0}, {"date": "2021-10-20", "close": 199.38, "volume": 3043279.0}, {"date": "2021-10-21", "close": 201.29, "volume": 3276309.0}, {"date": "2021-10-22", "close": 199.07, "volume": 3649240.0}, {"date": "2021-10-25", "close": 200.2, "volume": 4255061.0}, {"date": "2021-10-26", "close": 196.98, "volume": 5837478.0}, {"date": "2021-10-27", "close": 187.1, "volume": 10365480.0}, {"date": "2021-10-28", "close": 187.87, "volume": 5123007.0}, {"date": "2021-10-29", "close": 187.48, "volume": 4552271.0}, {"date": "2021-11-01", "close": 187.47, "volume": 4203904.0}, {"date": "2021-11-02", "close": 189.34, "volume": 4009677.0}, {"date": "2021-11-03", "close": 189.19, "volume": 3666866.0}, {"date": "2021-11-04", "close": 191.11, "volume": 4827970.0}, {"date": "2021-11-05", "close": 193.4, "volume": 4510522.0}, {"date": "2021-11-08", "close": 192.36, "volume": 5213902.0}, {"date": "2021-11-09", "close": 190.79, "volume": 4314936.0}, {"date": "2021-11-10", "close": 187.02, "volume": 4304584.0}, {"date": "2021-11-11", "close": 188.6, "volume": 2554845.0}, {"date": "2021-11-12", "close": 190.08, "volume": 3121684.0}, {"date": "2021-11-15", "close": 189.23, "volume": 2985254.0}, {"date": "2021-11-16", "close": 188.52, "volume": 3312037.0}, {"date": "2021-11-17", "close": 189.57, "volume": 4167752.0}, {"date": "2021-11-18", "close": 193.47, "volume": 4677555.0}, {"date": "2021-11-19", "close": 195.16, "volume": 5133458.0}, {"date": "2021-11-22", "close": 192.5, "volume": 4712643.0}, {"date": "2021-11-23", "close": 192.64, "volume": 4881500.0}, {"date": "2021-11-24", "close": 193.6, "volume": 6494330.0}, {"date": "2021-11-26", "close": 188.26, "volume": 3324890.0}, {"date": "2021-11-29", "close": 194.38, "volume": 4576415.0}, {"date": "2021-11-30", "close": 192.37, "volume": 8775583.0}, {"date": "2021-12-01", "close": 191.76, "volume": 7279100.0}, {"date": "2021-12-02", "close": 193.58, "volume": 4236799.0}, {"date": "2021-12-03", "close": 193.38, "volume": 4901026.0}, {"date": "2021-12-06", "close": 194.61, "volume": 4084647.0}, {"date": "2021-12-07", "close": 199.03, "volume": 5815641.0}, {"date": "2021-12-08", "close": 196.39, "volume": 4255930.0}, {"date": "2021-12-09", "close": 193.4, "volume": 3626664.0}, {"date": "2021-12-10", "close": 196.0, "volume": 3264337.0}, {"date": "2021-12-13", "close": 193.24, "volume": 6178322.0}, {"date": "2021-12-14", "close": 190.27, "volume": 6130424.0}, {"date": "2021-12-15", "close": 193.44, "volume": 6342123.0}, {"date": "2021-12-16", "close": 188.24, "volume": 5452305.0}, {"date": "2021-12-17", "close": 186.3, "volume": 8439069.0}, {"date": "2021-12-20", "close": 184.24, "volume": 4474511.0}, {"date": "2021-12-21", "close": 186.37, "volume": 6089506.0}, {"date": "2021-12-22", "close": 186.93, "volume": 3375644.0}, {"date": "2021-12-23", "close": 187.4, "volume": 3266661.0}, {"date": "2021-12-27", "close": 191.84, "volume": 3405917.0}, {"date": "2021-12-28", "close": 191.1, "volume": 2807445.0}, {"date": "2021-12-29", "close": 190.81, "volume": 2755238.0}, {"date": "2021-12-30", "close": 189.41, "volume": 2109201.0}, {"date": "2021-12-31", "close": 188.47, "volume": 2813894.0}, {"date": "2022-01-03", "close": 190.6, "volume": 3783000.0}, {"date": "2022-01-04", "close": 190.8, "volume": 4137512.0}, {"date": "2022-01-05", "close": 186.82, "volume": 5047424.0}, {"date": "2022-01-06", "close": 186.76, "volume": 4502594.0}, {"date": "2022-01-07", "close": 179.44, "volume": 7414192.0}, {"date": "2022-01-10", "close": 182.96, "volume": 7195772.0}, {"date": "2022-01-11", "close": 184.64, "volume": 5239279.0}, {"date": "2022-01-12", "close": 186.03, "volume": 4240119.0}, {"date": "2022-01-13", "close": 184.15, "volume": 5361110.0}, {"date": "2022-01-14", "close": 187.01, "volume": 4731493.0}, {"date": "2022-01-18", "close": 182.28, "volume": 7383578.0}, {"date": "2022-01-19", "close": 178.3, "volume": 5207497.0}, {"date": "2022-01-20", "close": 173.45, "volume": 6057774.0}, {"date": "2022-01-21", "close": 175.64, "volume": 11527890.0}, {"date": "2022-01-24", "close": 178.34, "volume": 11726200.0}, {"date": "2022-01-25", "close": 173.96, "volume": 8157572.0}, {"date": "2022-01-26", "close": 178.33, "volume": 12852710.0}, {"date": "2022-01-27", "close": 174.81, "volume": 6755587.0}, {"date": "2022-01-28", "close": 177.29, "volume": 7322071.0}, {"date": "2022-01-31", "close": 179.49, "volume": 6980753.0}, {"date": "2022-02-01", "close": 181.29, "volume": 6233689.0}, {"date": "2022-02-02", "close": 187.84, "volume": 8993765.0}, {"date": "2022-02-03", "close": 175.59, "volume": 11691390.0}, {"date": "2022-02-04", "close": 171.42, "volume": 11408620.0}, {"date": "2022-02-07", "close": 169.95, "volume": 6418908.0}, {"date": "2022-02-08", "close": 172.63, "volume": 4622189.0}, {"date": "2022-02-09", "close": 176.71, "volume": 7140590.0}, {"date": "2022-02-10", "close": 170.66, "volume": 7583414.0}, {"date": "2022-02-11", "close": 164.4, "volume": 7564212.0}, {"date": "2022-02-14", "close": 162.47, "volume": 7468021.0}, {"date": "2022-02-15", "close": 166.17, "volume": 6969987.0}, {"date": "2022-02-16", "close": 168.24, "volume": 4594280.0}, {"date": "2022-02-17", "close": 164.65, "volume": 6807676.0}, {"date": "2022-02-18", "close": 166.74, "volume": 6359284.0}, {"date": "2022-02-22", "close": 166.69, "volume": 7293808.0}, {"date": "2022-02-23", "close": 165.64, "volume": 5893890.0}, {"date": "2022-02-24", "close": 169.59, "volume": 7754828.0}, {"date": "2022-02-25", "close": 170.82, "volume": 4830065.0}, {"date": "2022-02-28", "close": 169.99, "volume": 5656824.0}, {"date": "2022-03-01", "close": 167.29, "volume": 6049736.0}, {"date": "2022-03-02", "close": 170.1, "volume": 5304114.0}, {"date": "2022-03-03", "close": 171.0, "volume": 5154240.0}, {"date": "2022-03-04", "close": 169.98, "volume": 6804786.0}, {"date": "2022-03-07", "close": 164.89, "volume": 7064847.0}, {"date": "2022-03-08", "close": 167.34, "volume": 7486503.0}, {"date": "2022-03-09", "close": 172.46, "volume": 6047344.0}, {"date": "2022-03-10", "close": 172.75, "volume": 6079155.0}, {"date": "2022-03-11", "close": 170.36, "volume": 4869906.0}, {"date": "2022-03-14", "close": 166.72, "volume": 4863167.0}, {"date": "2022-03-15", "close": 172.32, "volume": 5138676.0}, {"date": "2022-03-16", "close": 176.33, "volume": 5660414.0}, {"date": "2022-03-17", "close": 178.47, "volume": 4930846.0}, {"date": "2022-03-18", "close": 180.1, "volume": 9031479.0}, {"date": "2022-03-21", "close": 180.46, "volume": 5030585.0}, {"date": "2022-03-22", "close": 182.35, "volume": 3802974.0}, {"date": "2022-03-23", "close": 179.08, "volume": 4821128.0}, {"date": "2022-03-24", "close": 184.21, "volume": 4169424.0}, {"date": "2022-03-25", "close": 184.9, "volume": 3738761.0}, {"date": "2022-03-28", "close": 185.68, "volume": 3117048.0}, {"date": "2022-03-29", "close": 191.01, "volume": 5835722.0}, {"date": "2022-03-30", "close": 187.45, "volume": 3865719.0}, {"date": "2022-03-31", "close": 183.48, "volume": 7170698.0}, {"date": "2022-04-01", "close": 182.08, "volume": 4631765.0}, {"date": "2022-04-04", "close": 182.71, "volume": 4644903.0}, {"date": "2022-04-05", "close": 177.18, "volume": 6956458.0}, {"date": "2022-04-06", "close": 177.25, "volume": 6933138.0}, {"date": "2022-04-07", "close": 177.6, "volume": 4178547.0}, {"date": "2022-04-08", "close": 174.11, "volume": 4504564.0}, {"date": "2022-04-11", "close": 171.94, "volume": 4347851.0}, {"date": "2022-04-12", "close": 173.0, "volume": 4550879.0}, {"date": "2022-04-13", "close": 175.11, "volume": 5229054.0}, {"date": "2022-04-14", "close": 173.66, "volume": 4578456.0}, {"date": "2022-04-18", "close": 176.56, "volume": 3564025.0}, {"date": "2022-04-19", "close": 179.06, "volume": 4671970.0}, {"date": "2022-04-20", "close": 179.42, "volume": 4553809.0}, {"date": "2022-04-21", "close": 177.23, "volume": 4734969.0}, {"date": "2022-04-22", "close": 173.31, "volume": 6355869.0}, {"date": "2022-04-25", "close": 173.91, "volume": 8737621.0}, {"date": "2022-04-26", "close": 168.44, "volume": 9591653.0}, {"date": "2022-04-27", "close": 169.39, "volume": 12570430.0}, {"date": "2022-04-28", "close": 175.85, "volume": 8233639.0}, {"date": "2022-04-29", "close": 170.25, "volume": 6698576.0}, {"date": "2022-05-02", "close": 174.0, "volume": 5851582.0}, {"date": "2022-05-03", "close": 172.54, "volume": 5438583.0}, {"date": "2022-05-04", "close": 176.23, "volume": 10311500.0}, {"date": "2022-05-05", "close": 170.28, "volume": 7740442.0}, {"date": "2022-05-06", "close": 167.45, "volume": 5724984.0}, {"date": "2022-05-09", "close": 164.94, "volume": 7929929.0}, {"date": "2022-05-10", "close": 168.24, "volume": 7033254.0}, {"date": "2022-05-11", "close": 164.69, "volume": 5892769.0}, {"date": "2022-05-12", "close": 165.9, "volume": 5936179.0}, {"date": "2022-05-13", "close": 169.74, "volume": 5329874.0}, {"date": "2022-05-16", "close": 168.5, "volume": 3648952.0}, {"date": "2022-05-17", "close": 174.98, "volume": 5851345.0}, {"date": "2022-05-18", "close": 170.3, "volume": 5747202.0}, {"date": "2022-05-19", "close": 167.62, "volume": 5399653.0}, {"date": "2022-05-20", "close": 169.81, "volume": 6278490.0}, {"date": "2022-05-23", "close": 169.93, "volume": 5384135.0}, {"date": "2022-05-24", "close": 167.86, "volume": 5121676.0}, {"date": "2022-05-25", "close": 170.01, "volume": 4712101.0}, {"date": "2022-05-26", "close": 174.13, "volume": 4536813.0}, {"date": "2022-05-27", "close": 177.97, "volume": 5857983.0}, {"date": "2022-05-31", "close": 176.76, "volume": 9408016.0}, {"date": "2022-06-01", "close": 174.42, "volume": 4681603.0}, {"date": "2022-06-02", "close": 176.72, "volume": 6521632.0}, {"date": "2022-06-03", "close": 172.33, "volume": 4485724.0}, {"date": "2022-06-06", "close": 167.76, "volume": 5603762.0}, {"date": "2022-06-07", "close": 169.85, "volume": 4416228.0}, {"date": "2022-06-08", "close": 165.37, "volume": 5112786.0}, {"date": "2022-06-09", "close": 161.58, "volume": 5353309.0}, {"date": "2022-06-10", "close": 157.78, "volume": 6510987.0}, {"date": "2022-06-13", "close": 153.53, "volume": 7765182.0}, {"date": "2022-06-14", "close": 154.08, "volume": 4772644.0}, {"date": "2022-06-15", "close": 155.92, "volume": 5442107.0}, {"date": "2022-06-16", "close": 151.37, "volume": 6843681.0}, {"date": "2022-06-17", "close": 150.2, "volume": 11262460.0}, {"date": "2022-06-21", "close": 153.46, "volume": 6283095.0}, {"date": "2022-06-22", "close": 152.6, "volume": 4242955.0}, {"date": "2022-06-23", "close": 151.14, "volume": 4318203.0}, {"date": "2022-06-24", "close": 155.95, "volume": 6425872.0}, {"date": "2022-06-27", "close": 155.62, "volume": 5762374.0}, {"date": "2022-06-28", "close": 154.16, "volume": 4687615.0}, {"date": "2022-06-29", "close": 152.78, "volume": 4348314.0}, {"date": "2022-06-30", "close": 153.65, "volume": 6807948.0}, {"date": "2022-07-01", "close": 148.54, "volume": 8740209.0}, {"date": "2022-07-05", "close": 149.1, "volume": 8486458.0}, {"date": "2022-07-06", "close": 150.81, "volume": 5238201.0}, {"date": "2022-07-07", "close": 154.69, "volume": 5169441.0}, {"date": "2022-07-08", "close": 155.53, "volume": 3467501.0}, {"date": "2022-07-11", "close": 153.56, "volume": 4057877.0}, {"date": "2022-07-12", "close": 154.46, "volume": 4085077.0}, {"date": "2022-07-13", "close": 154.29, "volume": 3755644.0}, {"date": "2022-07-14", "close": 157.85, "volume": 4758822.0}, {"date": "2022-07-15", "close": 160.54, "volume": 7466135.0}, {"date": "2022-07-18", "close": 159.67, "volume": 4088684.0}, {"date": "2022-07-19", "close": 164.64, "volume": 5390809.0}, {"date": "2022-07-20", "close": 165.33, "volume": 5889233.0}, {"date": "2022-07-21", "close": 166.54, "volume": 5466760.0}, {"date": "2022-07-22", "close": 163.9, "volume": 5269888.0}, {"date": "2022-07-25", "close": 163.2, "volume": 4201410.0}, {"date": "2022-07-26", "close": 160.84, "volume": 6080565.0}, {"date": "2022-07-27", "close": 171.54, "volume": 11623120.0}, {"date": "2022-07-28", "close": 175.75, "volume": 6468810.0}, {"date": "2022-07-29", "close": 178.89, "volume": 6623999.0}, {"date": "2022-08-01", "close": 178.8, "volume": 4865741.0}, {"date": "2022-08-02", "close": 177.22, "volume": 4442669.0}, {"date": "2022-08-03", "close": 183.47, "volume": 6201346.0}, {"date": "2022-08-04", "close": 184.91, "volume": 4533896.0}, {"date": "2022-08-05", "close": 184.3, "volume": 3690099.0}, {"date": "2022-08-08", "close": 182.8, "volume": 3547326.0}, {"date": "2022-08-09", "close": 177.71, "volume": 5306376.0}, {"date": "2022-08-10", "close": 183.12, "volume": 4276503.0}, {"date": "2022-08-11", "close": 182.06, "volume": 3858267.0}, {"date": "2022-08-12", "close": 185.38, "volume": 4161276.0}, {"date": "2022-08-15", "close": 185.4, "volume": 2863352.0}, {"date": "2022-08-16", "close": 183.36, "volume": 4541563.0}, {"date": "2022-08-17", "close": 176.71, "volume": 6869009.0}, {"date": "2022-08-18", "close": 178.46, "volume": 4390566.0}, {"date": "2022-08-19", "close": 176.45, "volume": 4569509.0}, {"date": "2022-08-22", "close": 171.44, "volume": 4919101.0}, {"date": "2022-08-23", "close": 172.52, "volume": 3663937.0}, {"date": "2022-08-24", "close": 172.19, "volume": 3037795.0}, {"date": "2022-08-25", "close": 177.31, "volume": 4349986.0}, {"date": "2022-08-26", "close": 169.49, "volume": 6583677.0}, {"date": "2022-08-29", "close": 167.94, "volume": 4625846.0}, {"date": "2022-08-30", "close": 166.74, "volume": 5343296.0}, {"date": "2022-08-31", "close": 165.21, "volume": 6489879.0}, {"date": "2022-09-01", "close": 166.16, "volume": 5593828.0}, {"date": "2022-09-02", "close": 163.0, "volume": 4466254.0}, {"date": "2022-09-06", "close": 163.1, "volume": 5057183.0}, {"date": "2022-09-07", "close": 165.82, "volume": 5332392.0}, {"date": "2022-09-08", "close": 168.41, "volume": 5473412.0}, {"date": "2022-09-09", "close": 170.74, "volume": 5196193.0}, {"date": "2022-09-12", "close": 170.58, "volume": 5216774.0}, {"date": "2022-09-13", "close": 162.65, "volume": 7928670.0}, {"date": "2022-09-14", "close": 165.26, "volume": 4792610.0}, {"date": "2022-09-15", "close": 162.67, "volume": 6105394.0}, {"date": "2022-09-16", "close": 165.26, "volume": 13417760.0}, {"date": "2022-09-19", "close": 166.25, "volume": 4929516.0}, {"date": "2022-09-20", "close": 166.06, "volume": 5220240.0}, {"date": "2022-09-21", "close": 163.3, "volume": 6639783.0}, {"date": "2022-09-22", "close": 162.62, "volume": 5696227.0}, {"date": "2022-09-23", "close": 161.29, "volume": 6936094.0}, {"date": "2022-09-26", "close": 160.46, "volume": 4605809.0}, {"date": "2022-09-27", "close": 160.71, "volume": 4261522.0}, {"date": "2022-09-28", "close": 162.8, "volume": 4881502.0}, {"date": "2022-09-29", "close": 158.45, "volume": 6698955.0}, {"date": "2022-09-30", "close": 154.78, "volume": 6074755.0}, {"date": "2022-10-03", "close": 159.84, "volume": 6668516.0}, {"date": "2022-10-04", "close": 165.15, "volume": 7233204.0}, {"date": "2022-10-05", "close": 167.8, "volume": 5262603.0}, {"date": "2022-10-06", "close": 166.54, "volume": 4170977.0}, {"date": "2022-10-07", "close": 159.28, "volume": 8306437.0}, {"date": "2022-10-10", "close": 156.79, "volume": 6573631.0}, {"date": "2022-10-11", "close": 153.45, "volume": 9526922.0}, {"date": "2022-10-12", "close": 151.55, "volume": 4526084.0}, {"date": "2022-10-13", "close": 154.34, "volume": 7913955.0}, {"date": "2022-10-14", "close": 148.34, "volume": 7470795.0}, {"date": "2022-10-17", "close": 150.99, "volume": 5936071.0}, {"date": "2022-10-18", "close": 151.51, "volume": 4866554.0}, {"date": "2022-10-19", "close": 152.65, "volume": 5060124.0}, {"date": "2022-10-20", "close": 153.72, "volume": 6506398.0}, {"date": "2022-10-21", "close": 159.72, "volume": 7706393.0}, {"date": "2022-10-24", "close": 161.65, "volume": 5467592.0}, {"date": "2022-10-25", "close": 162.16, "volume": 8611180.0}, {"date": "2022-10-26", "close": 157.87, "volume": 12967120.0}, {"date": "2022-10-27", "close": 156.76, "volume": 7050506.0}, {"date": "2022-10-28", "close": 161.36, "volume": 6776114.0}, {"date": "2022-10-31", "close": 160.63, "volume": 6298902.0}, {"date": "2022-11-01", "close": 162.9, "volume": 4972344.0}, {"date": "2022-11-02", "close": 158.49, "volume": 6924532.0}, {"date": "2022-11-03", "close": 156.52, "volume": 4555398.0}, {"date": "2022-11-04", "close": 162.65, "volume": 6690149.0}, {"date": "2022-11-07", "close": 165.69, "volume": 4928538.0}, {"date": "2022-11-08", "close": 168.11, "volume": 5112301.0}, {"date": "2022-11-09", "close": 164.99, "volume": 4800375.0}, {"date": "2022-11-10", "close": 174.69, "volume": 9898204.0}, {"date": "2022-11-11", "close": 179.49, "volume": 6911978.0}, {"date": "2022-11-14", "close": 177.44, "volume": 5447319.0}, {"date": "2022-11-15", "close": 177.57, "volume": 6601049.0}, {"date": "2022-11-16", "close": 173.46, "volume": 7664877.0}, {"date": "2022-11-17", "close": 175.36, "volume": 5339895.0}, {"date": "2022-11-18", "close": 175.18, "volume": 5474821.0}, {"date": "2022-11-21", "close": 172.4, "volume": 4703084.0}, {"date": "2022-11-22", "close": 177.22, "volume": 4673774.0}, {"date": "2022-11-23", "close": 178.98, "volume": 3939063.0}, {"date": "2022-11-25", "close": 177.07, "volume": 1586355.0}, {"date": "2022-11-28", "close": 173.0, "volume": 5358814.0}, {"date": "2022-11-29", "close": 172.98, "volume": 3133977.0}, {"date": "2022-11-30", "close": 180.46, "volume": 9780330.0}, {"date": "2022-12-01", "close": 177.5, "volume": 5479894.0}, {"date": "2022-12-02", "close": 177.66, "volume": 3822916.0}, {"date": "2022-12-05", "close": 177.39, "volume": 4875539.0}, {"date": "2022-12-06", "close": 174.34, "volume": 4418072.0}, {"date": "2022-12-07", "close": 173.75, "volume": 3242832.0}, {"date": "2022-12-08", "close": 176.36, "volume": 3902683.0}, {"date": "2022-12-09", "close": 174.26, "volume": 3966812.0}, {"date": "2022-12-12", "close": 177.48, "volume": 5347045.0}, {"date": "2022-12-13", "close": 177.5, "volume": 6951017.0}, {"date": "2022-12-14", "close": 175.82, "volume": 5114590.0}, {"date": "2022-12-15", "close": 170.01, "volume": 6008556.0}, {"date": "2022-12-16", "close": 169.55, "volume": 10423640.0}, {"date": "2022-12-19", "close": 167.61, "volume": 4507115.0}, {"date": "2022-12-20", "close": 166.09, "volume": 3777633.0}, {"date": "2022-12-21", "close": 168.73, "volume": 3632145.0}, {"date": "2022-12-22", "close": 164.7, "volume": 7188736.0}, {"date": "2022-12-23", "close": 164.38, "volume": 2597000.0}, {"date": "2022-12-27", "close": 163.78, "volume": 3535587.0}, {"date": "2022-12-28", "close": 161.19, "volume": 2998550.0}, {"date": "2022-12-29", "close": 165.02, "volume": 4081576.0}, {"date": "2022-12-30", "close": 165.22, "volume": 3249053.0}, {"date": "2023-01-03", "close": 163.21, "volume": 4294135.0}, {"date": "2023-01-04", "close": 169.17, "volume": 6285339.0}, {"date": "2023-01-05", "close": 166.93, "volume": 6876953.0}, {"date": "2023-01-06", "close": 175.16, "volume": 6725941.0}, {"date": "2023-01-09", "close": 176.68, "volume": 5733948.0}, {"date": "2023-01-10", "close": 178.4, "volume": 4267839.0}, {"date": "2023-01-11", "close": 178.87, "volume": 5013866.0}, {"date": "2023-01-12", "close": 178.13, "volume": 4325138.0}, {"date": "2023-01-13", "close": 179.01, "volume": 3736703.0}, {"date": "2023-01-17", "close": 175.4, "volume": 5659395.0}, {"date": "2023-01-18", "close": 173.76, "volume": 5874261.0}, {"date": "2023-01-19", "close": 170.93, "volume": 5995727.0}, {"date": "2023-01-20", "close": 173.0, "volume": 7569929.0}, {"date": "2023-01-23", "close": 178.17, "volume": 7847635.0}, {"date": "2023-01-24", "close": 177.04, "volume": 5351620.0}, {"date": "2023-01-25", "close": 175.04, "volume": 6720689.0}, {"date": "2023-01-26", "close": 174.1, "volume": 6287866.0}, {"date": "2023-01-27", "close": 175.24, "volume": 6074904.0}, {"date": "2023-01-30", "close": 173.13, "volume": 5048954.0}, {"date": "2023-01-31", "close": 177.21, "volume": 5852445.0}, {"date": "2023-02-01", "close": 182.1, "volume": 7835838.0}, {"date": "2023-02-02", "close": 184.72, "volume": 11667110.0}, {"date": "2023-02-03", "close": 182.29, "volume": 5732193.0}, {"date": "2023-02-06", "close": 181.0, "volume": 4385743.0}, {"date": "2023-02-07", "close": 183.49, "volume": 4799857.0}, {"date": "2023-02-08", "close": 176.5, "volume": 5657703.0}, {"date": "2023-02-09", "close": 174.99, "volume": 5572007.0}, {"date": "2023-02-10", "close": 175.79, "volume": 5466363.0}, {"date": "2023-02-13", "close": 176.71, "volume": 3443194.0}, {"date": "2023-02-14", "close": 176.34, "volume": 4179180.0}, {"date": "2023-02-15", "close": 178.5, "volume": 3879696.0}, {"date": "2023-02-16", "close": 176.08, "volume": 4212375.0}, {"date": "2023-02-17", "close": 175.32, "volume": 4060826.0}, {"date": "2023-02-21", "close": 170.76, "volume": 7030305.0}, {"date": "2023-02-22", "close": 169.8, "volume": 4577366.0}, {"date": "2023-02-23", "close": 171.82, "volume": 4856743.0}, {"date": "2023-02-24", "close": 169.14, "volume": 4118305.0}, {"date": "2023-02-27", "close": 170.74, "volume": 3310192.0}, {"date": "2023-02-28", "close": 171.45, "volume": 3674501.0}, {"date": "2023-03-01", "close": 172.17, "volume": 4649847.0}, {"date": "2023-03-02", "close": 174.08, "volume": 4551116.0}, {"date": "2023-03-03", "close": 175.68, "volume": 4379301.0}, {"date": "2023-03-06", "close": 173.05, "volume": 4090107.0}, {"date": "2023-03-07", "close": 172.06, "volume": 3844102.0}, {"date": "2023-03-08", "close": 176.22, "volume": 3805624.0}, {"date": "2023-03-09", "close": 173.44, "volume": 4651329.0}, {"date": "2023-03-10", "close": 171.64, "volume": 5929653.0}, {"date": "2023-03-13", "close": 173.89, "volume": 5453565.0}, {"date": "2023-03-14", "close": 175.73, "volume": 5034839.0}, {"date": "2023-03-15", "close": 174.39, "volume": 4918346.0}, {"date": "2023-03-16", "close": 177.13, "volume": 5028811.0}, {"date": "2023-03-17", "close": 175.71, "volume": 12963340.0}, {"date": "2023-03-20", "close": 179.16, "volume": 4964600.0}, {"date": "2023-03-21", "close": 178.41, "volume": 4217471.0}, {"date": "2023-03-22", "close": 176.32, "volume": 4738006.0}, {"date": "2023-03-23", "close": 180.28, "volume": 5083351.0}, {"date": "2023-03-24", "close": 179.51, "volume": 5345460.0}, {"date": "2023-03-27", "close": 177.05, "volume": 4453284.0}, {"date": "2023-03-28", "close": 177.49, "volume": 4061636.0}, {"date": "2023-03-29", "close": 181.04, "volume": 5227056.0}, {"date": "2023-03-30", "close": 184.24, "volume": 5535754.0}, {"date": "2023-03-31", "close": 186.01, "volume": 4793263.0}, {"date": "2023-04-03", "close": 184.16, "volume": 4143112.0}, {"date": "2023-04-04", "close": 180.4, "volume": 4724858.0}, {"date": "2023-04-05", "close": 177.2, "volume": 5904915.0}, {"date": "2023-04-06", "close": 178.12, "volume": 3743004.0}, {"date": "2023-04-10", "close": 179.42, "volume": 3488605.0}, {"date": "2023-04-11", "close": 179.87, "volume": 3296864.0}, {"date": "2023-04-12", "close": 177.55, "volume": 3559513.0}, {"date": "2023-04-13", "close": 179.11, "volume": 3264278.0}, {"date": "2023-04-14", "close": 178.98, "volume": 2741962.0}, {"date": "2023-04-17", "close": 180.05, "volume": 2845828.0}, {"date": "2023-04-18", "close": 180.32, "volume": 2774688.0}, {"date": "2023-04-19", "close": 177.08, "volume": 3093937.0}, {"date": "2023-04-20", "close": 176.62, "volume": 4710817.0}, {"date": "2023-04-21", "close": 177.02, "volume": 6791989.0}, {"date": "2023-04-24", "close": 175.9, "volume": 3360148.0}, {"date": "2023-04-25", "close": 169.39, "volume": 7135959.0}, {"date": "2023-04-26", "close": 164.46, "volume": 8647518.0}, {"date": "2023-04-27", "close": 165.27, "volume": 6697905.0}, {"date": "2023-04-28", "close": 167.2, "volume": 6575445.0}, {"date": "2023-05-01", "close": 166.68, "volume": 4831344.0}, {"date": "2023-05-02", "close": 163.94, "volume": 7312375.0}, {"date": "2023-05-03", "close": 163.35, "volume": 4398787.0}, {"date": "2023-05-04", "close": 162.3, "volume": 4308975.0}, {"date": "2023-05-05", "close": 165.82, "volume": 5494735.0}, {"date": "2023-05-08", "close": 164.22, "volume": 3831469.0}, {"date": "2023-05-09", "close": 163.0, "volume": 5736844.0}, {"date": "2023-05-10", "close": 163.05, "volume": 4428851.0}, {"date": "2023-05-11", "close": 161.17, "volume": 3320551.0}, {"date": "2023-05-12", "close": 161.88, "volume": 2400809.0}, {"date": "2023-05-15", "close": 165.26, "volume": 3789239.0}, {"date": "2023-05-16", "close": 163.38, "volume": 4274097.0}, {"date": "2023-05-17", "close": 165.34, "volume": 4910377.0}, {"date": "2023-05-18", "close": 169.81, "volume": 4916286.0}, {"date": "2023-05-19", "close": 170.11, "volume": 4790622.0}, {"date": "2023-05-22", "close": 170.86, "volume": 3334026.0}, {"date": "2023-05-23", "close": 169.74, "volume": 5601445.0}, {"date": "2023-05-24", "close": 167.07, "volume": 7502471.0}, {"date": "2023-05-25", "close": 169.62, "volume": 7747221.0}, {"date": "2023-05-26", "close": 176.29, "volume": 8323156.0}, {"date": "2023-05-30", "close": 176.55, "volume": 5677278.0}, {"date": "2023-05-31", "close": 173.88, "volume": 8533952.0}, {"date": "2023-06-01", "close": 175.81, "volume": 3955414.0}, {"date": "2023-06-02", "close": 175.23, "volume": 4788025.0}, {"date": "2023-06-05", "close": 170.26, "volume": 5520407.0}, {"date": "2023-06-06", "close": 170.36, "volume": 4032555.0}, {"date": "2023-06-07", "close": 172.0, "volume": 4422680.0}, {"date": "2023-06-08", "close": 172.23, "volume": 3344038.0}, {"date": "2023-06-09", "close": 170.59, "volume": 4179209.0}, {"date": "2023-06-12", "close": 174.04, "volume": 4709261.0}, {"date": "2023-06-13", "close": 177.41, "volume": 5408141.0}, {"date": "2023-06-14", "close": 177.12, "volume": 4748485.0}, {"date": "2023-06-15", "close": 178.09, "volume": 4224200.0}, {"date": "2023-06-16", "close": 176.76, "volume": 10374680.0}, {"date": "2023-06-20", "close": 174.36, "volume": 3516105.0}, {"date": "2023-06-21", "close": 170.48, "volume": 4034292.0}, {"date": "2023-06-22", "close": 172.63, "volume": 3608284.0}, {"date": "2023-06-23", "close": 167.68, "volume": 8541837.0}, {"date": "2023-06-26", "close": 168.745, "volume": 4899753.0}, {"date": "2023-06-27", "close": 176.31, "volume": 6257767.0}, {"date": "2023-06-28", "close": 174.96, "volume": 3425399.0}, {"date": "2023-06-29", "close": 176.79, "volume": 3704912.0}, {"date": "2023-06-30", "close": 180.02, "volume": 6004384.0}, {"date": "2023-07-03", "close": 179.76, "volume": 2006740.0}, {"date": "2023-07-05", "close": 176.53, "volume": 3729345.0}, {"date": "2023-07-06", "close": 174.82, "volume": 4555430.0}, {"date": "2023-07-07", "close": 173.7, "volume": 4585392.0}, {"date": "2023-07-10", "close": 179.44, "volume": 5563177.0}, {"date": "2023-07-11", "close": 178.82, "volume": 2755827.0}, {"date": "2023-07-12", "close": 182.37, "volume": 5708636.0}, {"date": "2023-07-13", "close": 183.12, "volume": 4441186.0}, {"date": "2023-07-14", "close": 180.85, "volume": 3701290.0}, {"date": "2023-07-17", "close": 183.4, "volume": 3918501.0}, {"date": "2023-07-18", "close": 183.68, "volume": 3040587.0}, {"date": "2023-07-19", "close": 183.67, "volume": 3686040.0}, {"date": "2023-07-20", "close": 179.92, "volume": 7154611.0}, {"date": "2023-07-21", "close": 184.32, "volume": 17251740.0}, {"date": "2023-07-24", "close": 183.89, "volume": 4318723.0}, {"date": "2023-07-25", "close": 186.08, "volume": 6267820.0}, {"date": "2023-07-26", "close": 176.0, "volume": 11905070.0}, {"date": "2023-07-27", "close": 177.72, "volume": 8300542.0}, {"date": "2023-07-28", "close": 178.37, "volume": 7541197.0}, {"date": "2023-07-31", "close": 180.0, "volume": 4065391.0}, {"date": "2023-08-01", "close": 178.37, "volume": 4030712.0}, {"date": "2023-08-02", "close": 172.44, "volume": 6917229.0}, {"date": "2023-08-03", "close": 171.8, "volume": 4517386.0}, {"date": "2023-08-04", "close": 168.44, "volume": 6052788.0}, {"date": "2023-08-07", "close": 168.96, "volume": 4315754.0}, {"date": "2023-08-08", "close": 166.73, "volume": 4628036.0}, {"date": "2023-08-09", "close": 167.27, "volume": 4701612.0}, {"date": "2023-08-10", "close": 167.56, "volume": 4975328.0}, {"date": "2023-08-11", "close": 166.2, "volume": 5454824.0}, {"date": "2023-08-14", "close": 170.48, "volume": 5933710.0}, {"date": "2023-08-15", "close": 168.16, "volume": 3920921.0}, {"date": "2023-08-16", "close": 165.72, "volume": 4558390.0}, {"date": "2023-08-17", "close": 165.76, "volume": 3987752.0}, {"date": "2023-08-18", "close": 166.49, "volume": 4456135.0}, {"date": "2023-08-21", "close": 167.95, "volume": 3941844.0}, {"date": "2023-08-22", "close": 167.11, "volume": 3035656.0}, {"date": "2023-08-23", "close": 169.83, "volume": 4152923.0}, {"date": "2023-08-24", "close": 165.59, "volume": 6003381.0}, {"date": "2023-08-25", "close": 167.81, "volume": 3947531.0}, {"date": "2023-08-28", "close": 168.7, "volume": 3995144.0}, {"date": "2023-08-29", "close": 170.69, "volume": 3981704.0}, {"date": "2023-08-30", "close": 169.23, "volume": 5120446.0}, {"date": "2023-08-31", "close": 168.06, "volume": 6026550.0}, {"date": "2023-09-01", "close": 169.83, "volume": 2611217.0}, {"date": "2023-09-05", "close": 169.74, "volume": 2882213.0}, {"date": "2023-09-06", "close": 168.05, "volume": 4244027.0}, {"date": "2023-09-07", "close": 164.71, "volume": 6272137.0}, {"date": "2023-09-08", "close": 164.66, "volume": 3301166.0}, {"date": "2023-09-11", "close": 165.84, "volume": 3191988.0}, {"date": "2023-09-12", "close": 163.49, "volume": 3739933.0}, {"date": "2023-09-13", "close": 164.36, "volume": 3332041.0}, {"date": "2023-09-14", "close": 166.05, "volume": 4071651.0}, {"date": "2023-09-15", "close": 162.62, "volume": 9427916.0}, {"date": "2023-09-18", "close": 162.83, "volume": 3180098.0}, {"date": "2023-09-19", "close": 163.14, "volume": 3244356.0}, {"date": "2023-09-20", "close": 162.1, "volume": 5036116.0}, {"date": "2023-09-21", "close": 160.4, "volume": 4493118.0}, {"date": "2023-09-22", "close": 160.31, "volume": 3715338.0}, {"date": "2023-09-25", "close": 160.9, "volume": 3107793.0}, {"date": "2023-09-26", "close": 157.96, "volume": 4164141.0}, {"date": "2023-09-27", "close": 158.14, "volume": 4231071.0}, {"date": "2023-09-28", "close": 159.09, "volume": 4271372.0}, {"date": "2023-09-29", "close": 159.01, "volume": 3664791.0}, {"date": "2023-10-02", "close": 159.95, "volume": 2922379.0}, {"date": "2023-10-03", "close": 157.25, "volume": 3510651.0}, {"date": "2023-10-04", "close": 157.97, "volume": 4129857.0}, {"date": "2023-10-05", "close": 155.11, "volume": 4389286.0}, {"date": "2023-10-06", "close": 157.0, "volume": 5016308.0}, {"date": "2023-10-09", "close": 156.72, "volume": 2747012.0}, {"date": "2023-10-10", "close": 157.66, "volume": 3657353.0}, {"date": "2023-10-11", "close": 157.33, "volume": 4452444.0}, {"date": "2023-10-12", "close": 155.0, "volume": 5643258.0}, {"date": "2023-10-13", "close": 152.75, "volume": 4319208.0}, {"date": "2023-10-16", "close": 154.3, "volume": 4872249.0}, {"date": "2023-10-17", "close": 154.26, "volume": 5098968.0}, {"date": "2023-10-18", "close": 151.82, "volume": 4837519.0}, {"date": "2023-10-19", "close": 150.94, "volume": 6041145.0}, {"date": "2023-10-20", "close": 147.81, "volume": 5391732.0}, {"date": "2023-10-23", "close": 146.32, "volume": 5398179.0}, {"date": "2023-10-24", "close": 146.92, "volume": 7024355.0}, {"date": "2023-10-25", "close": 141.79, "volume": 12349210.0}, {"date": "2023-10-26", "close": 144.01, "volume": 7888829.0}, {"date": "2023-10-27", "close": 143.12, "volume": 5327541.0}, {"date": "2023-10-30", "close": 140.5, "volume": 6640802.0}, {"date": "2023-10-31", "close": 142.01, "volume": 6570280.0}, {"date": "2023-11-01", "close": 143.17, "volume": 7503183.0}, {"date": "2023-11-02", "close": 147.31, "volume": 6297931.0}, {"date": "2023-11-03", "close": 150.23, "volume": 5818945.0}, {"date": "2023-11-06", "close": 147.5, "volume": 6601403.0}, {"date": "2023-11-07", "close": 146.59, "volume": 5193010.0}, {"date": "2023-11-08", "close": 145.22, "volume": 6901416.0}, {"date": "2023-11-09", "close": 143.27, "volume": 7061219.0}, {"date": "2023-11-10", "close": 147.19, "volume": 7214782.0}, {"date": "2023-11-13", "close": 145.87, "volume": 4345362.0}, {"date": "2023-11-14", "close": 149.93, "volume": 7051748.0}, {"date": "2023-11-15", "close": 151.87, "volume": 5956977.0}, {"date": "2023-11-16", "close": 151.89, "volume": 5599386.0}, {"date": "2023-11-17", "close": 154.62, "volume": 7524305.0}, {"date": "2023-11-20", "close": 155.54, "volume": 5836927.0}, {"date": "2023-11-21", "close": 153.43, "volume": 3877626.0}, {"date": "2023-11-22", "close": 153.93, "volume": 3159895.0}, {"date": "2023-11-24", "close": 153.59, "volume": 1604823.0}, {"date": "2023-11-27", "close": 152.6, "volume": 4130717.0}, {"date": "2023-11-28", "close": 152.9, "volume": 3883801.0}, {"date": "2023-11-29", "close": 153.2, "volume": 3647300.0}, {"date": "2023-11-30", "close": 152.71, "volume": 6641361.0}, {"date": "2023-12-01", "close": 155.21, "volume": 4095482.0}, {"date": "2023-12-04", "close": 157.42, "volume": 6571960.0}, {"date": "2023-12-05", "close": 157.25, "volume": 4935654.0}, {"date": "2023-12-06", "close": 156.05, "volume": 4952260.0}, {"date": "2023-12-07", "close": 157.68, "volume": 6495354.0}, {"date": "2023-12-08", "close": 157.03, "volume": 4732348.0}, {"date": "2023-12-11", "close": 159.97, "volume": 7585468.0}, {"date": "2023-12-12", "close": 157.92, "volume": 4714513.0}, {"date": "2023-12-13", "close": 161.81, "volume": 5940939.0}, {"date": "2023-12-14", "close": 168.78, "volume": 11428510.0}, {"date": "2023-12-15", "close": 168.64, "volume": 16337400.0}, {"date": "2023-12-18", "close": 167.42, "volume": 5015234.0}, {"date": "2023-12-19", "close": 168.5, "volume": 4379410.0}, {"date": "2023-12-20", "close": 165.18, "volume": 5098714.0}, {"date": "2023-12-21", "close": 166.81, "volume": 4040341.0}, {"date": "2023-12-22", "close": 168.24, "volume": 3492393.0}, {"date": "2023-12-26", "close": 170.81, "volume": 3202291.0}, {"date": "2023-12-27", "close": 171.23, "volume": 3264990.0}, {"date": "2023-12-28", "close": 171.72, "volume": 3023027.0}, {"date": "2023-12-29", "close": 170.46, "volume": 2920688.0}, {"date": "2024-01-02", "close": 169.26, "volume": 5652458.0}, {"date": "2024-01-03", "close": 166.74, "volume": 5874964.0}, {"date": "2024-01-04", "close": 164.465, "volume": 6445742.0}, {"date": "2024-01-05", "close": 165.1, "volume": 3087213.0}, {"date": "2024-01-08", "close": 168.54, "volume": 5717461.0}, {"date": "2024-01-09", "close": 168.63, "volume": 5018646.0}, {"date": "2024-01-10", "close": 167.25, "volume": 4045246.0}, {"date": "2024-01-11", "close": 165.6, "volume": 5635776.0}, {"date": "2024-01-12", "close": 164.87, "volume": 4205204.0}, {"date": "2024-01-16", "close": 163.88, "volume": 6682863.0}, {"date": "2024-01-17", "close": 162.415, "volume": 4079212.0}, {"date": "2024-01-18", "close": 166.91, "volume": 6583726.0}, {"date": "2024-01-19", "close": 173.65, "volume": 13345820.0}, {"date": "2024-01-22", "close": 174.83, "volume": 6850732.0}, {"date": "2024-01-23", "close": 174.34, "volume": 9459441.0}, {"date": "2024-01-24", "close": 170.07, "volume": 15100360.0}, {"date": "2024-01-25", "close": 167.42, "volume": 7088245.0}, {"date": "2024-01-26", "close": 164.09, "volume": 8800892.0}, {"date": "2024-01-29", "close": 166.04, "volume": 6076587.0}, {"date": "2024-01-30", "close": 162.05, "volume": 4897565.0}, {"date": "2024-01-31", "close": 160.12, "volume": 8665418.0}, {"date": "2024-02-01", "close": 159.69, "volume": 6542100.0}, {"date": "2024-02-02", "close": 159.2, "volume": 4922637.0}, {"date": "2024-02-05", "close": 158.9, "volume": 4190141.0}, {"date": "2024-02-06", "close": 158.37, "volume": 4140045.0}, {"date": "2024-02-07", "close": 158.77, "volume": 4627927.0}, {"date": "2024-02-08", "close": 160.21, "volume": 3487727.0}, {"date": "2024-02-09", "close": 162.4, "volume": 3919501.0}, {"date": "2024-02-12", "close": 161.08, "volume": 3853010.0}, {"date": "2024-02-13", "close": 156.85, "volume": 5358099.0}, {"date": "2024-02-14", "close": 157.87, "volume": 4527974.0}, {"date": "2024-02-15", "close": 160.71, "volume": 3725291.0}, {"date": "2024-02-16", "close": 160.38, "volume": 3167711.0}, {"date": "2024-02-20", "close": 162.74, "volume": 5406180.0}, {"date": "2024-02-21", "close": 164.08, "volume": 4533892.0}, {"date": "2024-02-22", "close": 165.43, "volume": 5041241.0}, {"date": "2024-02-23", "close": 163.69, "volume": 3479112.0}, {"date": "2024-02-26", "close": 164.3, "volume": 5251308.0}, {"date": "2024-02-27", "close": 164.94, "volume": 2886598.0}, {"date": "2024-02-28", "close": 163.04, "volume": 2932981.0}, {"date": "2024-02-29", "close": 167.33, "volume": 7267203.0}, {"date": "2024-03-01", "close": 171.05, "volume": 5233691.0}, {"date": "2024-03-04", "close": 172.44, "volume": 4401620.0}, {"date": "2024-03-05", "close": 170.64, "volume": 6215628.0}, {"date": "2024-03-06", "close": 171.87, "volume": 6312914.0}, {"date": "2024-03-07", "close": 175.27, "volume": 5980433.0}, {"date": "2024-03-08", "close": 172.3, "volume": 5632577.0}, {"date": "2024-03-11", "close": 174.19, "volume": 4207280.0}, {"date": "2024-03-12", "close": 174.8, "volume": 5802633.0}, {"date": "2024-03-13", "close": 172.68, "volume": 5199464.0}, {"date": "2024-03-14", "close": 171.14, "volume": 5028425.0}, {"date": "2024-03-15", "close": 172.52, "volume": 19078800.0}, {"date": "2024-03-18", "close": 169.21, "volume": 5213780.0}, {"date": "2024-03-19", "close": 166.76, "volume": 5640195.0}, {"date": "2024-03-20", "close": 169.98, "volume": 4404623.0}, {"date": "2024-03-21", "close": 172.59, "volume": 4371638.0}, {"date": "2024-03-22", "close": 172.48, "volume": 4177222.0}, {"date": "2024-03-25", "close": 170.85, "volume": 3298599.0}, {"date": "2024-03-26", "close": 167.91, "volume": 5898325.0}, {"date": "2024-03-27", "close": 172.87, "volume": 4272356.0}, {"date": "2024-03-28", "close": 174.21, "volume": 4417751.0}, {"date": "2024-04-01", "close": 173.17, "volume": 2303229.0}, {"date": "2024-04-02", "close": 170.36, "volume": 3304454.0}, {"date": "2024-04-03", "close": 170.34, "volume": 3295848.0}, {"date": "2024-04-04", "close": 168.53, "volume": 7491331.0}, {"date": "2024-04-05", "close": 167.5, "volume": 5012314.0}, {"date": "2024-04-08", "close": 169.46, "volume": 3154031.0}, {"date": "2024-04-09", "close": 173.46, "volume": 4830902.0}, {"date": "2024-04-10", "close": 168.92, "volume": 5662835.0}, {"date": "2024-04-11", "close": 171.2, "volume": 4352053.0}, {"date": "2024-04-12", "close": 166.33, "volume": 5473566.0}, {"date": "2024-04-15", "close": 166.35, "volume": 4739475.0}, {"date": "2024-04-16", "close": 167.59, "volume": 3389021.0}, {"date": "2024-04-17", "close": 165.7, "volume": 4565125.0}, {"date": "2024-04-18", "close": 163.67, "volume": 5605636.0}, {"date": "2024-04-19", "close": 159.68, "volume": 10497550.0}, {"date": "2024-04-22", "close": 163.43, "volume": 5942368.0}, {"date": "2024-04-23", "close": 165.47, "volume": 6833629.0}, {"date": "2024-04-24", "close": 174.81, "volume": 13965890.0}, {"date": "2024-04-25", "close": 175.25, "volume": 9130782.0}, {"date": "2024-04-26", "close": 177.48, "volume": 5401860.0}, {"date": "2024-04-29", "close": 179.29, "volume": 4191467.0}, {"date": "2024-04-30", "close": 176.42, "volume": 6444290.0}, {"date": "2024-05-01", "close": 175.2, "volume": 7167749.0}, {"date": "2024-05-02", "close": 175.8, "volume": 4838314.0}, {"date": "2024-05-03", "close": 178.91, "volume": 4545090.0}, {"date": "2024-05-06", "close": 181.67, "volume": 4127444.0}, {"date": "2024-05-07", "close": 182.67, "volume": 5152889.0}, {"date": "2024-05-08", "close": 183.95, "volume": 4220877.0}, {"date": "2024-05-09", "close": 185.32, "volume": 5843369.0}, {"date": "2024-05-10", "close": 187.05, "volume": 5606758.0}, {"date": "2024-05-13", "close": 187.82, "volume": 3686290.0}, {"date": "2024-05-14", "close": 191.13, "volume": 4917533.0}, {"date": "2024-05-15", "close": 195.53, "volume": 5936831.0}, {"date": "2024-05-16", "close": 194.97, "volume": 5371803.0}, {"date": "2024-05-17", "close": 195.02, "volume": 4534186.0}, {"date": "2024-05-20", "close": 199.2, "volume": 5282834.0}, {"date": "2024-05-21", "close": 199.01, "volume": 5489098.0}, {"date": "2024-05-22", "close": 202.54, "volume": 9118976.0}, {"date": "2024-05-23", "close": 197.29, "volume": 7125387.0}, {"date": "2024-05-24", "close": 199.18, "volume": 4354367.0}, {"date": "2024-05-28", "close": 199.6, "volume": 8661036.0}, {"date": "2024-05-29", "close": 194.91, "volume": 5607779.0}, {"date": "2024-05-30", "close": 195.68, "volume": 5213789.0}, {"date": "2024-05-31", "close": 195.01, "volume": 9137321.0}, {"date": "2024-06-03", "close": 193.72, "volume": 4153475.0}, {"date": "2024-06-04", "close": 193.3, "volume": 7221712.0}, {"date": "2024-06-05", "close": 196.08, "volume": 5988587.0}, {"date": "2024-06-06", "close": 196.24, "volume": 3905498.0}, {"date": "2024-06-07", "close": 195.61, "volume": 3308561.0}, {"date": "2024-06-10", "close": 197.62, "volume": 4202663.0}, {"date": "2024-06-11", "close": 197.44, "volume": 4193168.0}, {"date": "2024-06-12", "close": 198.98, "volume": 4655709.0}, {"date": "2024-06-13", "close": 196.28, "volume": 3409915.0}, {"date": "2024-06-14", "close": 193.9, "volume": 3479253.0}, {"date": "2024-06-17", "close": 194.9, "volume": 3804892.0}, {"date": "2024-06-18", "close": 196.25, "volume": 3036898.0}, {"date": "2024-06-20", "close": 192.76, "volume": 5464850.0}, {"date": "2024-06-21", "close": 195.53, "volume": 12516980.0}, {"date": "2024-06-24", "close": 193.91, "volume": 3655725.0}, {"date": "2024-06-25", "close": 194.47, "volume": 3643324.0}, {"date": "2024-06-26", "close": 193.1, "volume": 3301042.0}, {"date": "2024-06-27", "close": 193.43, "volume": 3874462.0}, {"date": "2024-06-28", "close": 194.53, "volume": 8860990.0}, {"date": "2024-07-01", "close": 194.6, "volume": 2873627.0}, {"date": "2024-07-02", "close": 198.42, "volume": 4168677.0}, {"date": "2024-07-03", "close": 198.94, "volume": 2454756.0}, {"date": "2024-07-05", "close": 198.79, "volume": 2888139.0}, {"date": "2024-07-08", "close": 201.47, "volume": 3927094.0}, {"date": "2024-07-09", "close": 200.16, "volume": 3742464.0}, {"date": "2024-07-10", "close": 203.62, "volume": 4559539.0}, {"date": "2024-07-11", "close": 199.99, "volume": 5587869.0}, {"date": "2024-07-12", "close": 201.87, "volume": 3683813.0}, {"date": "2024-07-15", "close": 201.76, "volume": 3089498.0}, {"date": "2024-07-16", "close": 206.62, "volume": 3134425.0}, {"date": "2024-07-17", "close": 204.26, "volume": 7792512.0}, {"date": "2024-07-18", "close": 205.87, "volume": 5497229.0}, {"date": "2024-07-19", "close": 199.1, "volume": 4868045.0}, {"date": "2024-07-22", "close": 205.88, "volume": 6063824.0}, {"date": "2024-07-23", "close": 198.29, "volume": 6083324.0}, {"date": "2024-07-24", "close": 198.28, "volume": 11049130.0}, {"date": "2024-07-25", "close": 197.15, "volume": 9555415.0}, {"date": "2024-07-26", "close": 201.99, "volume": 5384831.0}, {"date": "2024-07-29", "close": 201.88, "volume": 3392032.0}, {"date": "2024-07-30", "close": 200.99, "volume": 6062562.0}, {"date": "2024-07-31", "close": 203.81, "volume": 7462408.0}, {"date": "2024-08-01", "close": 193.33, "volume": 7958468.0}, {"date": "2024-08-02", "close": 187.46, "volume": 8050367.0}, {"date": "2024-08-05", "close": 181.19, "volume": 8659937.0}, {"date": "2024-08-06", "close": 186.95, "volume": 6210869.0}, {"date": "2024-08-07", "close": 184.07, "volume": 5013015.0}, {"date": "2024-08-08", "close": 193.3, "volume": 6180403.0}, {"date": "2024-08-09", "close": 192.21, "volume": 3066476.0}, {"date": "2024-08-12", "close": 192.06, "volume": 5235891.0}, {"date": "2024-08-13", "close": 197.25, "volume": 4969235.0}, {"date": "2024-08-14", "close": 195.61, "volume": 3072159.0}, {"date": "2024-08-15", "close": 201.93, "volume": 5081858.0}, {"date": "2024-08-16", "close": 200.53, "volume": 4236423.0}, {"date": "2024-08-19", "close": 200.66, "volume": 3788910.0}, {"date": "2024-08-20", "close": 202.54, "volume": 7111388.0}, {"date": "2024-08-21", "close": 208.37, "volume": 8119265.0}, {"date": "2024-08-22", "close": 203.77, "volume": 6879862.0}, {"date": "2024-08-23", "close": 209.88, "volume": 6112011.0}, {"date": "2024-08-26", "close": 208.25, "volume": 5806059.0}, {"date": "2024-08-27", "close": 210.69, "volume": 4373541.0}, {"date": "2024-08-28", "close": 207.74, "volume": 3998131.0}, {"date": "2024-08-29", "close": 211.09, "volume": 5622771.0}, {"date": "2024-08-30", "close": 214.34, "volume": 5861054.0}, {"date": "2024-09-03", "close": 201.83, "volume": 9284026.0}, {"date": "2024-09-04", "close": 204.0, "volume": 4650377.0}, {"date": "2024-09-05", "close": 201.55, "volume": 4107424.0}, {"date": "2024-09-06", "close": 197.45, "volume": 6314390.0}, {"date": "2024-09-09", "close": 201.17, "volume": 4864161.0}, {"date": "2024-09-10", "close": 199.8, "volume": 4859354.0}, {"date": "2024-09-11", "close": 202.41, "volume": 5900537.0}, {"date": "2024-09-12", "close": 195.98, "volume": 7202609.0}, {"date": "2024-09-13", "close": 199.93, "volume": 4617153.0}, {"date": "2024-09-16", "close": 198.47, "volume": 3717845.0}, {"date": "2024-09-17", "close": 201.39, "volume": 3478472.0}, {"date": "2024-09-18", "close": 200.71, "volume": 4262138.0}, {"date": "2024-09-19", "close": 207.6, "volume": 5155550.0}, {"date": "2024-09-20", "close": 203.3, "volume": 14502850.0}, {"date": "2024-09-23", "close": 203.85, "volume": 2757402.0}, {"date": "2024-09-24", "close": 204.94, "volume": 5573298.0}, {"date": "2024-09-25", "close": 205.06, "volume": 4124647.0}, {"date": "2024-09-26", "close": 209.26, "volume": 4521278.0}, {"date": "2024-09-27", "close": 209.14, "volume": 3074450.0}, {"date": "2024-09-30", "close": 206.57, "volume": 5459632.0}, {"date": "2024-10-01", "close": 201.6, "volume": 9039870.0}, {"date": "2024-10-02", "close": 203.43, "volume": 4389444.0}, {"date": "2024-10-03", "close": 201.67, "volume": 3167023.0}, {"date": "2024-10-04", "close": 202.71, "volume": 4093115.0}, {"date": "2024-10-07", "close": 201.27, "volume": 2772389.0}, {"date": "2024-10-08", "close": 202.21, "volume": 6283806.0}, {"date": "2024-10-09", "close": 204.97, "volume": 3215047.0}, {"date": "2024-10-10", "close": 202.47, "volume": 3649446.0}, {"date": "2024-10-11", "close": 205.11, "volume": 2815781.0}, {"date": "2024-10-14", "close": 208.655, "volume": 3291630.0}, {"date": "2024-10-15", "close": 199.84, "volume": 6818809.0}, {"date": "2024-10-16", "close": 200.69, "volume": 3311293.0}, {"date": "2024-10-17", "close": 198.3, "volume": 4687134.0}, {"date": "2024-10-18", "close": 198.47, "volume": 4029545.0}, {"date": "2024-10-21", "close": 195.77, "volume": 4948108.0}, {"date": "2024-10-22", "close": 193.97, "volume": 7910843.0}, {"date": "2024-10-23", "close": 201.74, "volume": 10548520.0}, {"date": "2024-10-24", "close": 206.61, "volume": 9309285.0}, {"date": "2024-10-25", "close": 206.93, "volume": 5103208.0}, {"date": "2024-10-28", "close": 205.83, "volume": 4409206.0}, {"date": "2024-10-29", "close": 211.35, "volume": 5522773.0}, {"date": "2024-10-30", "close": 207.93, "volume": 4914038.0}, {"date": "2024-10-31", "close": 203.16, "volume": 6543044.0}, {"date": "2024-11-01", "close": 204.92, "volume": 4208858.0}, {"date": "2024-11-04", "close": 203.66, "volume": 3694171.0}, {"date": "2024-11-05", "close": 202.46, "volume": 5253150.0}, {"date": "2024-11-06", "close": 214.97, "volume": 8527503.0}, {"date": "2024-11-07", "close": 217.54, "volume": 6020774.0}, {"date": "2024-11-08", "close": 220.29, "volume": 5020685.0}, {"date": "2024-11-11", "close": 215.87, "volume": 6154795.0}, {"date": "2024-11-12", "close": 212.78, "volume": 4991236.0}, {"date": "2024-11-13", "close": 205.72, "volume": 7921929.0}, {"date": "2024-11-14", "close": 206.0, "volume": 4783753.0}, {"date": "2024-11-15", "close": 201.12, "volume": 5970371.0}, {"date": "2024-11-18", "close": 207.18, "volume": 7912927.0}, {"date": "2024-11-19", "close": 201.07, "volume": 6716028.0}, {"date": "2024-11-20", "close": 198.19, "volume": 7344446.0}, {"date": "2024-11-21", "close": 198.2, "volume": 8080302.0}, {"date": "2024-11-22", "close": 198.0, "volume": 7861395.0}, {"date": "2024-11-25", "close": 202.93, "volume": 9274398.0}, {"date": "2024-11-26", "close": 200.95, "volume": 5260495.0}, {"date": "2024-11-27", "close": 199.19, "volume": 4732175.0}, {"date": "2024-11-29", "close": 201.03, "volume": 3167423.0}, {"date": "2024-12-02", "close": 201.78, "volume": 6374195.0}, {"date": "2024-12-03", "close": 197.23, "volume": 4743419.0}, {"date": "2024-12-04", "close": 196.65, "volume": 7172611.0}, {"date": "2024-12-05", "close": 192.99, "volume": 6049096.0}, {"date": "2024-12-06", "close": 193.1, "volume": 5140799.0}, {"date": "2024-12-09", "close": 193.45, "volume": 3880495.0}, {"date": "2024-12-10", "close": 190.18, "volume": 6064238.0}, {"date": "2024-12-11", "close": 191.7, "volume": 6057791.0}, {"date": "2024-12-12", "close": 191.71, "volume": 4025621.0}, {"date": "2024-12-13", "close": 191.59, "volume": 4773138.0}, {"date": "2024-12-16", "close": 189.46, "volume": 5829659.0}, {"date": "2024-12-17", "close": 188.12, "volume": 5046079.0}, {"date": "2024-12-18", "close": 185.0, "volume": 8281926.0}, {"date": "2024-12-19", "close": 184.47, "volume": 6289970.0}, {"date": "2024-12-20", "close": 186.87, "volume": 11462050.0}, {"date": "2024-12-23", "close": 190.14, "volume": 4297589.0}, {"date": "2024-12-24", "close": 192.44, "volume": 1950853.0}, {"date": "2024-12-26", "close": 191.73, "volume": 2019692.0}, {"date": "2024-12-27", "close": 191.18, "volume": 3253623.0}, {"date": "2024-12-30", "close": 187.96, "volume": 4065288.0}, {"date": "2024-12-31", "close": 187.51, "volume": 3050490.0}, {"date": "2025-01-02", "close": 186.95, "volume": 4503470.0}, {"date": "2025-01-03", "close": 190.51, "volume": 4574144.0}, {"date": "2025-01-06", "close": 192.18, "volume": 4682424.0}, {"date": "2025-01-07", "close": 192.21, "volume": 5035624.0}, {"date": "2025-01-08", "close": 191.66, "volume": 4230380.0}, {"date": "2025-01-10", "close": 190.15, "volume": 7223871.0}, {"date": "2025-01-13", "close": 191.09, "volume": 4799620.0}, {"date": "2025-01-14", "close": 193.5, "volume": 4254175.0}, {"date": "2025-01-15", "close": 197.51, "volume": 6288963.0}, {"date": "2025-01-16", "close": 187.37, "volume": 7463259.0}, {"date": "2025-01-17", "close": 192.42, "volume": 5407529.0}, {"date": "2025-01-21", "close": 195.23, "volume": 9621746.0}, {"date": "2025-01-22", "close": 197.05, "volume": 8222049.0}, {"date": "2025-01-23", "close": 200.61, "volume": 12694740.0}, {"date": "2025-01-24", "close": 185.52, "volume": 15856580.0}, {"date": "2025-01-27", "close": 187.03, "volume": 11771290.0}, {"date": "2025-01-28", "close": 180.57, "volume": 8720254.0}, {"date": "2025-01-29", "close": 180.27, "volume": 4183838.0}, {"date": "2025-01-30", "close": 185.27, "volume": 5807093.0}, {"date": "2025-01-31", "close": 184.61, "volume": 6333861.0}, {"date": "2025-02-03", "close": 180.94, "volume": 6311486.0}, {"date": "2025-02-04", "close": 180.56, "volume": 5785747.0}, {"date": "2025-02-05", "close": 181.59, "volume": 5941191.0}, {"date": "2025-02-06", "close": 183.28, "volume": 5089763.0}, {"date": "2025-02-07", "close": 180.0, "volume": 5380748.0}, {"date": "2025-02-10", "close": 180.31, "volume": 3827111.0}, {"date": "2025-02-11", "close": 179.25, "volume": 3795510.0}, {"date": "2025-02-12", "close": 179.99, "volume": 5364333.0}, {"date": "2025-02-13", "close": 180.8, "volume": 3737327.0}, {"date": "2025-02-14", "close": 183.03, "volume": 4137856.0}, {"date": "2025-02-18", "close": 186.46, "volume": 4578699.0}, {"date": "2025-02-19", "close": 196.32, "volume": 8438293.0}, {"date": "2025-02-20", "close": 203.96, "volume": 9190072.0}, {"date": "2025-02-21", "close": 202.0, "volume": 7349967.0}, {"date": "2025-02-24", "close": 200.74, "volume": 7675911.0}, {"date": "2025-02-25", "close": 199.98, "volume": 7441744.0}, {"date": "2025-02-26", "close": 198.24, "volume": 5611621.0}, {"date": "2025-02-27", "close": 191.3, "volume": 7761733.0}, {"date": "2025-02-28", "close": 195.99, "volume": 9024479.0}, {"date": "2025-03-03", "close": 194.39, "volume": 6141348.0}, {"date": "2025-03-04", "close": 194.84, "volume": 7159214.0}, {"date": "2025-03-05", "close": 195.57, "volume": 5484440.0}, {"date": "2025-03-06", "close": 189.34, "volume": 7120192.0}, {"date": "2025-03-07", "close": 190.52, "volume": 7706750.0}, {"date": "2025-03-10", "close": 186.49, "volume": 9161429.0}, {"date": "2025-03-11", "close": 177.34, "volume": 7981381.0}, {"date": "2025-03-12", "close": 175.7, "volume": 5436080.0}, {"date": "2025-03-13", "close": 173.6, "volume": 5277248.0}, {"date": "2025-03-14", "close": 176.42, "volume": 4927858.0}, {"date": "2025-03-17", "close": 179.99, "volume": 4940378.0}, {"date": "2025-03-18", "close": 179.45, "volume": 4077661.0}, {"date": "2025-03-19", "close": 181.74, "volume": 5674960.0}, {"date": "2025-03-20", "close": 180.68, "volume": 4980005.0}, {"date": "2025-03-21", "close": 179.0, "volume": 11822920.0}, {"date": "2025-03-24", "close": 185.51, "volume": 5694983.0}, {"date": "2025-03-25", "close": 183.97, "volume": 4357411.0}, {"date": "2025-03-26", "close": 184.49, "volume": 5816621.0}, {"date": "2025-03-27", "close": 180.76, "volume": 5035891.0}, {"date": "2025-03-28", "close": 176.33, "volume": 5490695.0}, {"date": "2025-03-31", "close": 179.7, "volume": 9222896.0}, {"date": "2025-04-01", "close": 177.99, "volume": 5965394.0}, {"date": "2025-04-02", "close": 178.19, "volume": 4368888.0}, {"date": "2025-04-03", "close": 164.2, "volume": 11895320.0}, {"date": "2025-04-04", "close": 151.39, "volume": 14976910.0}, {"date": "2025-04-07", "close": 154.0, "volume": 18337230.0}, {"date": "2025-04-08", "close": 146.01, "volume": 13902760.0}, {"date": "2025-04-09", "close": 169.5, "volume": 21578520.0}, {"date": "2025-04-10", "close": 156.6, "volume": 16019480.0}, {"date": "2025-04-11", "close": 147.6, "volume": 21113260.0}, {"date": "2025-04-14", "close": 150.98, "volume": 10356640.0}, {"date": "2025-04-15", "close": 151.18, "volume": 6958917.0}, {"date": "2025-04-16", "close": 146.55, "volume": 10862450.0}, {"date": "2025-04-17", "close": 148.44, "volume": 5739221.0}, {"date": "2025-04-21", "close": 145.61, "volume": 8274986.0}, {"date": "2025-04-22", "close": 146.76, "volume": 9139865.0}, {"date": "2025-04-23", "close": 152.15, "volume": 14124950.0}, {"date": "2025-04-24", "close": 162.13, "volume": 18950430.0}, {"date": "2025-04-25", "close": 162.86, "volume": 8383294.0}, {"date": "2025-04-28", "close": 162.44, "volume": 5170454.0}, {"date": "2025-04-29", "close": 160.77, "volume": 6566463.0}, {"date": "2025-04-30", "close": 160.05, "volume": 6158565.0}, {"date": "2025-05-01", "close": 158.26, "volume": 6124896.0}, {"date": "2025-05-02", "close": 164.51, "volume": 7642694.0}, {"date": "2025-05-05", "close": 162.42, "volume": 4803557.0}, {"date": "2025-05-06", "close": 161.09, "volume": 4531355.0}, {"date": "2025-05-07", "close": 164.79, "volume": 5670043.0}, {"date": "2025-05-08", "close": 165.64, "volume": 5171218.0}, {"date": "2025-05-09", "close": 172.27, "volume": 8655154.0}, {"date": "2025-05-12", "close": 187.28, "volume": 16210400.0}, {"date": "2025-05-13", "close": 188.2, "volume": 9837496.0}, {"date": "2025-05-14", "close": 187.34, "volume": 6552283.0}, {"date": "2025-05-15", "close": 187.83, "volume": 5533963.0}, {"date": "2025-05-16", "close": 188.5, "volume": 4518714.0}, {"date": "2025-05-19", "close": 188.34, "volume": 6460923.0}, {"date": "2025-05-20", "close": 188.71, "volume": 5289188.0}, {"date": "2025-05-21", "close": 185.42, "volume": 8977708.0}, {"date": "2025-05-22", "close": 180.21, "volume": 7500790.0}, {"date": "2025-05-23", "close": 176.3, "volume": 7417050.0}, {"date": "2025-05-27", "close": 183.24, "volume": 7939410.0}, {"date": "2025-05-28", "close": 184.15, "volume": 5752791.0}, {"date": "2025-05-29", "close": 184.99, "volume": 4534852.0}, {"date": "2025-05-30", "close": 182.85, "volume": 15101120.0}, {"date": "2025-06-02", "close": 184.21, "volume": 5648316.0}, {"date": "2025-06-03", "close": 188.08, "volume": 5612584.0}, {"date": "2025-06-04", "close": 190.72, "volume": 5780599.0}, {"date": "2025-06-05", "close": 190.49, "volume": 6017844.0}, {"date": "2025-06-06", "close": 192.42, "volume": 5338876.0}, {"date": "2025-06-09", "close": 199.21, "volume": 6869729.0}, {"date": "2025-06-10", "close": 202.29, "volume": 6247697.0}, {"date": "2025-06-11", "close": 199.69, "volume": 5062131.0}, {"date": "2025-06-12", "close": 199.66, "volume": 3257625.0}, {"date": "2025-06-13", "close": 195.0, "volume": 5138338.0}, {"date": "2025-06-16", "close": 199.22, "volume": 5864464.0}, {"date": "2025-06-17", "close": 197.69, "volume": 4656284.0}, {"date": "2025-06-18", "close": 198.35, "volume": 3742424.0}, {"date": "2025-06-20", "close": 198.2, "volume": 12910020.0}, {"date": "2025-06-23", "close": 201.39, "volume": 4565367.0}, {"date": "2025-06-24", "close": 205.81, "volume": 7597783.0}, {"date": "2025-06-25", "close": 205.38, "volume": 4748270.0}, {"date": "2025-06-26", "close": 206.31, "volume": 4579173.0}, {"date": "2025-06-27", "close": 207.08, "volume": 8585128.0}, {"date": "2025-06-30", "close": 207.62, "volume": 5319862.0}, {"date": "2025-07-01", "close": 210.45, "volume": 5856189.0}, {"date": "2025-07-02", "close": 215.59, "volume": 5533390.0}, {"date": "2025-07-03", "close": 216.02, "volume": 2561140.0}, {"date": "2025-07-07", "close": 213.41, "volume": 5221449.0}, {"date": "2025-07-08", "close": 216.63, "volume": 6844969.0}, {"date": "2025-07-09", "close": 216.39, "volume": 5231670.0}, {"date": "2025-07-10", "close": 219.66, "volume": 3971610.0}, {"date": "2025-07-11", "close": 221.25, "volume": 5396299.0}, {"date": "2025-07-14", "close": 220.05, "volume": 4723854.0}, {"date": "2025-07-15", "close": 218.36, "volume": 4419726.0}, {"date": "2025-07-16", "close": 216.64, "volume": 6421343.0}, {"date": "2025-07-17", "close": 216.59, "volume": 4920059.0}, {"date": "2025-07-18", "close": 216.62, "volume": 4550290.0}, {"date": "2025-07-21", "close": 214.57, "volume": 8269836.0}, {"date": "2025-07-22", "close": 214.92, "volume": 11730830.0}, {"date": "2025-07-23", "close": 186.25, "volume": 30755710.0}, {"date": "2025-07-24", "close": 185.69, "volume": 9049493.0}, {"date": "2025-07-25", "close": 184.99, "volume": 7031808.0}, {"date": "2025-07-28", "close": 189.25, "volume": 8586808.0}, {"date": "2025-07-29", "close": 191.38, "volume": 7144735.0}, {"date": "2025-07-30", "close": 189.52, "volume": 6985093.0}, {"date": "2025-07-31", "close": 181.06, "volume": 10144050.0}, {"date": "2025-08-01", "close": 180.86, "volume": 6625061.0}, {"date": "2025-08-04", "close": 182.73, "volume": 4682714.0}, {"date": "2025-08-05", "close": 185.4, "volume": 5761872.0}, {"date": "2025-08-06", "close": 185.91, "volume": 7088963.0}, {"date": "2025-08-07", "close": 185.91, "volume": 6563938.0}, {"date": "2025-08-08", "close": 187.22, "volume": 5946168.0}, {"date": "2025-08-11", "close": 183.71, "volume": 6457764.0}, {"date": "2025-08-12", "close": 192.97, "volume": 9964856.0}, {"date": "2025-08-13", "close": 193.29, "volume": 4966336.0}, {"date": "2025-08-14", "close": 193.71, "volume": 3917264.0}, {"date": "2025-08-15", "close": 194.57, "volume": 5872932.0}, {"date": "2025-08-18", "close": 194.33, "volume": 2763911.0}, {"date": "2025-08-19", "close": 195.94, "volume": 5491119.0}, {"date": "2025-08-20", "close": 200.77, "volume": 8107257.0}, {"date": "2025-08-21", "close": 200.71, "volume": 5291120.0}, {"date": "2025-08-22", "close": 206.06, "volume": 6177726.0}, {"date": "2025-08-25", "close": 205.97, "volume": 3442785.0}, {"date": "2025-08-26", "close": 205.98, "volume": 4549694.0}, {"date": "2025-08-27", "close": 205.47, "volume": 4189669.0}, {"date": "2025-08-28", "close": 204.09, "volume": 6166399.0}, {"date": "2025-08-29", "close": 202.48, "volume": 5372775.0}, {"date": "2025-09-02", "close": 199.81, "volume": 6238366.0}, {"date": "2025-09-03", "close": 195.74, "volume": 7039564.0}, {"date": "2025-09-04", "close": 187.29, "volume": 11335930.0}, {"date": "2025-09-05", "close": 187.93, "volume": 9491194.0}, {"date": "2025-09-08", "close": 185.82, "volume": 9701153.0}, {"date": "2025-09-09", "close": 185.03, "volume": 6135044.0}, {"date": "2025-09-10", "close": 184.01, "volume": 5957489.0}, {"date": "2025-09-11", "close": 184.35, "volume": 6595967.0}, {"date": "2025-09-12", "close": 182.6, "volume": 6284172.0}, {"date": "2025-09-15", "close": 178.2, "volume": 11658400.0}, {"date": "2025-09-16", "close": 177.63, "volume": 7920275.0}, {"date": "2025-09-17", "close": 180.3, "volume": 7209723.0}, {"date": "2025-09-18", "close": 181.62, "volume": 7937103.0}, {"date": "2025-09-19", "close": 179.37, "volume": 16206660.0}, {"date": "2025-09-22", "close": 179.62, "volume": 7030256.0}, {"date": "2025-09-23", "close": 182.04, "volume": 5900813.0}, {"date": "2025-09-24", "close": 184.435, "volume": 5905143.0}, {"date": "2025-09-25", "close": 182.04, "volume": 4042321.0}, {"date": "2025-09-26", "close": 184.55, "volume": 6206264.0}, {"date": "2025-09-29", "close": 183.23, "volume": 5090681.0}, {"date": "2025-09-30", "close": 183.73, "volume": 3873093.0}, {"date": "2025-10-01", "close": 180.39, "volume": 7704998.0}, {"date": "2025-10-02", "close": 182.32, "volume": 6798032.0}, {"date": "2025-10-03", "close": 180.32, "volume": 5167557.0}, {"date": "2025-10-06", "close": 181.81, "volume": 6019837.0}, {"date": "2025-10-07", "close": 177.05, "volume": 5396125.0}, {"date": "2025-10-08", "close": 181.6, "volume": 6377727.0}, {"date": "2025-10-09", "close": 178.96, "volume": 5006072.0}, {"date": "2025-10-10", "close": 171.7, "volume": 9630248.0}, {"date": "2025-10-13", "close": 175.11, "volume": 8610309.0}, {"date": "2025-10-14", "close": 173.94, "volume": 9919396.0}, {"date": "2025-10-15", "close": 175.27, "volume": 9416750.0}, {"date": "2025-10-16", "close": 175.48, "volume": 7188169.0}, {"date": "2025-10-17", "close": 176.58, "volume": 5082644.0}, {"date": "2025-10-20", "close": 179.585, "volume": 6620176.0}, {"date": "2025-10-21", "close": 180.84, "volume": 10301500.0}, {"date": "2025-10-22", "close": 170.71, "volume": 25834510.0}, {"date": "2025-10-23", "close": 172.19, "volume": 8412529.0}, {"date": "2025-10-24", "close": 169.13, "volume": 7691766.0}, {"date": "2025-10-27", "close": 169.41, "volume": 8606261.0}, {"date": "2025-10-28", "close": 166.91, "volume": 9646626.0}, {"date": "2025-10-29", "close": 160.26, "volume": 11961930.0}, {"date": "2025-10-30", "close": 160.51, "volume": 9477611.0}, {"date": "2025-10-31", "close": 161.46, "volume": 8707865.0}, {"date": "2025-11-03", "close": 161.46, "volume": 5208327.0}, {"date": "2025-11-04", "close": 159.36, "volume": 11462300.0}, {"date": "2025-11-05", "close": 163.57, "volume": 9770183.0}, {"date": "2025-11-06", "close": 161.38, "volume": 5859460.0}, {"date": "2025-11-07", "close": 160.55, "volume": 8837679.0}, {"date": "2025-11-10", "close": 160.58, "volume": 7677870.0}, {"date": "2025-11-11", "close": 159.73, "volume": 7274154.0}, {"date": "2025-11-12", "close": 163.09, "volume": 6241204.0}, {"date": "2025-11-13", "close": 162.23, "volume": 7719642.0}, {"date": "2025-11-14", "close": 159.33, "volume": 6041453.0}, {"date": "2025-11-17", "close": 154.99, "volume": 7343417.0}, {"date": "2025-11-18", "close": 157.32, "volume": 8164674.0}, {"date": "2025-11-19", "close": 157.09, "volume": 5568523.0}, {"date": "2025-11-20", "close": 153.33, "volume": 7890920.0}, {"date": "2025-11-21", "close": 159.4, "volume": 11711260.0}, {"date": "2025-11-24", "close": 161.26, "volume": 9466495.0}, {"date": "2025-11-25", "close": 161.77, "volume": 7406909.0}, {"date": "2025-11-26", "close": 165.35, "volume": 7346304.0}, {"date": "2025-11-28", "close": 168.27, "volume": 4018060.0}, {"date": "2025-12-01", "close": 168.16, "volume": 6170793.0}, {"date": "2025-12-02", "close": 175.26, "volume": 9438916.0}, {"date": "2025-12-03", "close": 182.6, "volume": 9259328.0}, {"date": "2025-12-04", "close": 180.12, "volume": 6724123.0}, {"date": "2025-12-05", "close": 182.54, "volume": 6584808.0}, {"date": "2025-12-08", "close": 180.94, "volume": 6427635.0}, {"date": "2025-12-09", "close": 179.52, "volume": 3760433.0}, {"date": "2025-12-10", "close": 181.67, "volume": 5268874.0}, {"date": "2025-12-11", "close": 181.67, "volume": 4838019.0}, {"date": "2025-12-12", "close": 179.42, "volume": 5980928.0}, {"date": "2025-12-15", "close": 177.97, "volume": 9037502.0}, {"date": "2025-12-16", "close": 177.56, "volume": 5747229.0}, {"date": "2025-12-17", "close": 174.49, "volume": 8865582.0}, {"date": "2025-12-18", "close": 176.19, "volume": 8546191.0}, {"date": "2025-12-19", "close": 176.29, "volume": 19091990.0}, {"date": "2025-12-22", "close": 178.82, "volume": 5373131.0}, {"date": "2025-12-23", "close": 177.08, "volume": 3500282.0}, {"date": "2025-12-24", "close": 177.13, "volume": 1266543.0}, {"date": "2025-12-26", "close": 176.88, "volume": 3191074.0}, {"date": "2025-12-29", "close": 175.69, "volume": 4163229.0}, {"date": "2025-12-30", "close": 175.42, "volume": 3904625.0}, {"date": "2025-12-31", "close": 173.49, "volume": 3426949.0}, {"date": "2026-01-02", "close": 177.52, "volume": 6133904.0}, {"date": "2026-01-05", "close": 177.17, "volume": 6754967.0}, {"date": "2026-01-06", "close": 192.1, "volume": 13219420.0}, {"date": "2026-01-07", "close": 185.71, "volume": 8341310.0}, {"date": "2026-01-08", "close": 188.45, "volume": 6857271.0}, {"date": "2026-01-09", "close": 190.31, "volume": 6018399.0}, {"date": "2026-01-12", "close": 189.07, "volume": 6502635.0}, {"date": "2026-01-13", "close": 188.53, "volume": 4134955.0}, {"date": "2026-01-14", "close": 193.45, "volume": 7988801.0}, {"date": "2026-01-15", "close": 189.12, "volume": 6942637.0}, {"date": "2026-01-16", "close": 191.58, "volume": 6944802.0}, {"date": "2026-01-20", "close": 189.59, "volume": 9516622.0}, {"date": "2026-01-21", "close": 194.41, "volume": 7272013.0}, {"date": "2026-01-22", "close": 194.99, "volume": 7264015.0}, {"date": "2026-01-23", "close": 193.31, "volume": 6691594.0}, {"date": "2026-01-26", "close": 196.59, "volume": 9169319.0}, {"date": "2026-01-27", "close": 196.63, "volume": 10748760.0}, {"date": "2026-01-28", "close": 216.17, "volume": 19603430.0}, {"date": "2026-01-29", "close": 218.97, "volume": 14120030.0}, {"date": "2026-01-30", "close": 215.55, "volume": 9086826.0}, {"date": "2026-02-02", "close": 225.01, "volume": 11194870.0}, {"date": "2026-02-03", "close": 225.21, "volume": 15207640.0}, {"date": "2026-02-04", "close": 222.92, "volume": 14542520.0}, {"date": "2026-02-05", "close": 223.98, "volume": 11044160.0}, {"date": "2026-02-06", "close": 221.44, "volume": 9397495.0}, {"date": "2026-02-09", "close": 218.77, "volume": 9246720.0}, {"date": "2026-02-10", "close": 220.92, "volume": 5100983.0}, {"date": "2026-02-11", "close": 226.56, "volume": 9132636.0}, {"date": "2026-02-12", "close": 223.0, "volume": 8474705.0}, {"date": "2026-02-13", "close": 226.16, "volume": 5011904.0}, {"date": "2026-02-17", "close": 225.69, "volume": 5454801.0}, {"date": "2026-02-18", "close": 223.32, "volume": 6668107.0}, {"date": "2026-02-19", "close": 218.05, "volume": 5002233.0}, {"date": "2026-02-20", "close": 219.73, "volume": 5457860.0}, {"date": "2026-02-23", "close": 219.86, "volume": 7877434.0}, {"date": "2026-02-24", "close": 213.35, "volume": 9494346.0}, {"date": "2026-02-25", "close": 213.9, "volume": 6997258.0}, {"date": "2026-02-26", "close": 212.63, "volume": 6041537.0}, {"date": "2026-02-27", "close": 212.11, "volume": 8275221.0}, {"date": "2026-03-02", "close": 209.82, "volume": 6811320.0}, {"date": "2026-03-03", "close": 202.67, "volume": 7496468.0}, {"date": "2026-03-04", "close": 202.39, "volume": 5451504.0}, {"date": "2026-03-05", "close": 197.98, "volume": 8053739.0}, {"date": "2026-03-06", "close": 193.23, "volume": 7220588.0}, {"date": "2026-03-09", "close": 196.2, "volume": 7597885.0}, {"date": "2026-03-10", "close": 197.46, "volume": 5929153.0}, {"date": "2026-03-11", "close": 198.67, "volume": 4996834.0}, {"date": "2026-03-12", "close": 190.05, "volume": 8156760.0}, {"date": "2026-03-13", "close": 190.78, "volume": 3688423.0}, {"date": "2026-03-16", "close": 194.13, "volume": 4754851.0}, {"date": "2026-03-17", "close": 194.45, "volume": 3385327.0}, {"date": "2026-03-18", "close": 190.78, "volume": 5069242.0}, {"date": "2026-03-19", "close": 188.29, "volume": 5868135.0}, {"date": "2026-03-20", "close": 187.19, "volume": 15025200.0}, {"date": "2026-03-23", "close": 188.63, "volume": 7453155.0}, {"date": "2026-03-24", "close": 194.63, "volume": 7015230.0}, {"date": "2026-03-25", "close": 196.77, "volume": 4506210.0}, {"date": "2026-03-26", "close": 193.41, "volume": 6314550.0}, {"date": "2026-03-27", "close": 190.33, "volume": 5792752.0}, {"date": "2026-03-30", "close": 186.42, "volume": 6024676.0}, {"date": "2026-03-31", "close": 194.14, "volume": 7278167.0}, {"date": "2026-04-01", "close": 196.3, "volume": 5432039.0}, {"date": "2026-04-02", "close": 194.87, "volume": 3408114.0}, {"date": "2026-04-06", "close": 199.42, "volume": 4235605.0}, {"date": "2026-04-07", "close": 199.735, "volume": 4658952.0}, {"date": "2026-04-08", "close": 208.9, "volume": 7454593.0}, {"date": "2026-04-09", "close": 214.98, "volume": 5499062.0}, {"date": "2026-04-10", "close": 214.73, "volume": 4267957.0}, {"date": "2026-04-13", "close": 216.71, "volume": 4630516.0}, {"date": "2026-04-14", "close": 218.87, "volume": 5495242.0}, {"date": "2026-04-15", "close": 216.29, "volume": 4459624.0}, {"date": "2026-04-16", "close": 223.1, "volume": 6709030.0}, {"date": "2026-04-17", "close": 229.82, "volume": 7091684.0}, {"date": "2026-04-20", "close": 233.7, "volume": 6123287.0}, {"date": "2026-04-21", "close": 233.15, "volume": 6833327.0}, {"date": "2026-04-22", "close": 236.31, "volume": 11463140.0}, {"date": "2026-04-23", "close": 282.23, "volume": 25659070.0}, {"date": "2026-04-24", "close": 277.14, "volume": 13943550.0}, {"date": "2026-04-27", "close": 269.5, "volume": 9962692.0}, {"date": "2026-04-28", "close": 265.0, "volume": 8369429.0}, {"date": "2026-04-29", "close": 269.22, "volume": 7821433.0}, {"date": "2026-04-30", "close": 281.08, "volume": 11066700.0}, {"date": "2026-05-01", "close": 281.02, "volume": 4494294.0}, {"date": "2026-05-04", "close": 280.89, "volume": 5525748.0}, {"date": "2026-05-05", "close": 281.0, "volume": 7295169.0}, {"date": "2026-05-06", "close": 289.44, "volume": 10183230.0}, {"date": "2026-05-07", "close": 285.24, "volume": 7017919.0}, {"date": "2026-05-08", "close": 287.8, "volume": 8881504.0}, {"date": "2026-05-11", "close": 297.76, "volume": 9347276.0}, {"date": "2026-05-12", "close": 295.17, "volume": 6430959.0}, {"date": "2026-05-13", "close": 306.34, "volume": 7546495.0}, {"date": "2026-05-14", "close": 308.17, "volume": 5767807.0}, {"date": "2026-05-15", "close": 302.73, "volume": 6661647.0}, {"date": "2026-05-18", "close": 300.6, "volume": 6513140.0}, {"date": "2026-05-19", "close": 302.31, "volume": 7296899.0}, {"date": "2026-05-20", "close": 304.88, "volume": 7660658.0}, {"date": "2026-05-21", "close": 298.39, "volume": 5663737.0}, {"date": "2026-05-22", "close": 309.21, "volume": 7130188.0}, {"date": "2026-05-26", "close": 324.89, "volume": 8482269.0}, {"date": "2026-05-27", "close": 317.45, "volume": 6745241.0}, {"date": "2026-05-28", "close": 315.95, "volume": 5887717.0}, {"date": "2026-05-29", "close": 305.68, "volume": 16786670.0}, {"date": "2026-06-01", "close": 293.2, "volume": 9623146.0}, {"date": "2026-06-02", "close": 308.12, "volume": 11136830.0}, {"date": "2026-06-03", "close": 308.59, "volume": 6730073.0}, {"date": "2026-06-04", "close": 305.37, "volume": 7924370.0}, {"date": "2026-06-05", "close": 285.06, "volume": 11937350.0}, {"date": "2026-06-08", "close": 290.9, "volume": 7791068.0}, {"date": "2026-06-09", "close": 288.63, "volume": 8920639.0}, {"date": "2026-06-10", "close": 282.01, "volume": 7325367.0}, {"date": "2026-06-11", "close": 297.1, "volume": 9862723.0}, {"date": "2026-06-12", "close": 301.12, "volume": 5368529.0}, {"date": "2026-06-15", "close": 313.34, "volume": 7459210.0}, {"date": "2026-06-16", "close": 305.71, "volume": 7706745.0}, {"date": "2026-06-17", "close": 301.88, "volume": 7098292.0}, {"date": "2026-06-18", "close": 322.86, "volume": 21929630.0}, {"date": "2026-06-22", "close": 332.28, "volume": 8954612.0}, {"date": "2026-06-23", "close": 304.36, "volume": 10814270.0}, {"date": "2026-06-24", "close": 303.11, "volume": 8761604.0}, {"date": "2026-06-25", "close": 311.81, "volume": 8784671.0}, {"date": "2026-06-26", "close": 285.425, "volume": 29822650.0}, {"date": "2026-06-29", "close": 285.48, "volume": 12982630.0}, {"date": "2026-06-30", "close": 298.07, "volume": 10944260.0}, {"date": "2026-07-01", "close": 298.41, "volume": 8737132.0}, {"date": "2026-07-02", "close": 293.08, "volume": 9767619.0}, {"date": "2026-07-06", "close": 303.5, "volume": 6726393.0}, {"date": "2026-07-07", "close": 293.3, "volume": 8287420.0}, {"date": "2026-07-08", "close": 301.32, "volume": 6535426.0}, {"date": "2026-07-09", "close": 308.53, "volume": 6228704.0}, {"date": "2026-07-10", "close": 311.46, "volume": 4141905.0}, {"date": "2026-07-13", "close": 298.57, "volume": 7559504.0}, {"date": "2026-07-14", "close": 305.55, "volume": 5836782.0}, {"date": "2026-07-15", "close": 301.19, "volume": 6393078.0}, {"date": "2026-07-16", "close": 291.22, "volume": 7151297.0}, {"date": "2026-07-17", "close": 284.02, "volume": 7654976.0}, {"date": "2026-07-20", "close": 284.07, "volume": 5206927.0}, {"date": "2026-07-21", "close": 291.3, "volume": 10204160.0}, {"date": "2026-07-22", "close": 294.19, "volume": 10747270.0}, {"date": "2026-07-23", "close": 284.99, "volume": 11742760.0}, {"date": "2026-07-24", "close": 279.58, "volume": 8270018.0}, {"date": "2026-07-27", "close": 279.41, "volume": 9074071.0}, {"date": "2026-07-28", "close": 277.07, "volume": 11160390.0}, {"date": "2026-07-29", "close": 271.3, "volume": 10216270.0}, {"date": "2026-07-30", "close": 278.76, "volume": 9242183.0}, {"date": "2026-07-31", "close": 275.74, "volume": 8835519.0}, {"date": "2026-08-03", "close": 269.04, "volume": 8017298.0}, {"date": "2026-08-04", "close": 283.63, "volume": 8978751.0}, {"date": "2026-08-05", "close": 277.72, "volume": 5414404.0}, {"date": "2026-08-06", "close": 278.4, "volume": 4795454.0}, {"date": "2026-08-07", "close": 286.08, "volume": 7713951.0}, {"date": "2026-08-10", "close": 280.44, "volume": 4211149.0}, {"date": "2026-08-11", "close": 281.24, "volume": 4470063.0}, {"date": "2026-08-12", "close": 276.59, "volume": 5904607.0}, {"date": "2026-08-13", "close": 273.43, "volume": 5327693.0}, {"date": "2026-08-14", "close": 279.58, "volume": 4762640.0}, {"date": "2026-08-17", "close": 282.91, "volume": 5993737.0}, {"date": "2026-08-18", "close": 272.24, "volume": 7931746.0}, {"date": "2026-08-19", "close": 267.45, "volume": 6742809.0}, {"date": "2026-08-20", "close": 265.6, "volume": 5277632.0}, {"date": "2026-08-21", "close": 264.36, "volume": 5514336.0}, {"date": "2026-08-24", "close": 258.94, "volume": 6610822.0}, {"date": "2026-08-25", "close": 260.05, "volume": 4259346.0}, {"date": "2026-08-26", "close": 261.77, "volume": 3796597.0}, {"date": "2026-08-27", "close": 266.54, "volume": 5604704.0}, {"date": "2026-08-28", "close": 258.64, "volume": 5861229.0}, {"date": "2026-08-31", "close": 260.91, "volume": 5760135.0}, {"date": "2026-09-01", "close": 253.34, "volume": 7216147.0}, {"date": "2026-09-02", "close": 254.8, "volume": 3879937.0}, {"date": "2026-09-03", "close": 253.83, "volume": 4301498.0}, {"date": "2026-09-04", "close": 258.44, "volume": 4244015.0}, {"date": "2026-09-08", "close": 258.92, "volume": 5438147.0}, {"date": "2026-09-09", "close": 261.59, "volume": 4254016.0}, {"date": "2026-09-10", "close": 258.82, "volume": 5840812.0}, {"date": "2026-09-11", "close": 268.7, "volume": 5257487.0}, {"date": "2026-09-14", "close": 263.42, "volume": 6861901.0}, {"date": "2026-09-15", "close": 263.43, "volume": 4412265.0}, {"date": "2026-09-16", "close": 260.67, "volume": 3648151.0}, {"date": "2026-09-17", "close": 258.14, "volume": 6521138.0}, {"date": "2026-09-18", "close": 266.64, "volume": 19060390.0}, {"date": "2026-09-21", "close": 270.87, "volume": 7907889.0}, {"date": "2026-09-22", "close": 271.41, "volume": 8299658.0}], "refreshing": true}