{"ticker": "WTW", "overview": {"cik": "1140536", "ticker": "WTW", "name": "WILLIS TOWERS WATSON PLC", "industry": "Insurance Agents, Brokers & Service", "country": "Ireland", "sic": "6411", "announcements": [{"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000264", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000262", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000261", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000260", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000259", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000258", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000257", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000256", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000255", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000254", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000253", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000242", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000241", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000240", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000239", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000238", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000237", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000236", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000235", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000234", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000224", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000221", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000220", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000219", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-349459", "price_sensitive": false}]}, "description": "WILLIS TOWERS WATSON PLC trades as WTW on the NASDAQ and is registered in Ireland, classified under Insurance Agents, Brokers & Service (SIC 6411). Privy Trades holds 53 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 sale totalling $250.17K. The most recent filing on record is dated 20 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 250171.73, "net": -250171.73, "insiders": 1, "first_date": "2026-08-10", "last_date": "2026-08-10"}, "metrics": {"ticker": "WTW", "has_prices": true, "as_of": "2026-08-07", "last": 344.82, "prev_close": 340.01, "change": 4.810000000000002, "change_pct": 0.014146642745801602, "session_volume": 421621.0, "vwap_5": 340.848344541934, "vwap_20": 313.9973129778769, "vwap_60": 276.2669078540008, "vwap_250": 301.92399168813876, "high_52w": 344.82, "low_52w": 242.12, "avg_volume_20": 581125.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001140536-26-000264", "src": "INSIDERS", "ticker": "WTW", "cik": "1140536", "company": "WILLIS TOWERS WATSON PLC", "company_raw": "WILLIS TOWERS WATSON PLC", "who": "Lucy Clarke", "who_key": "Clarke Lucy", "role": "President of Risk & Broking", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1729.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "Ireland", "headline": "President files routine paperwork on WTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028612/000114053626000264/0001140536-26-000264-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19608}, {"id": "0001140536-26-000262", "src": "INSIDERS", "ticker": "WTW", "cik": "1140536", "company": "WILLIS TOWERS WATSON PLC", "company_raw": "WILLIS TOWERS WATSON PLC", "who": "Imran Ahmed Qureshi", "who_key": "Qureshi Imran Ahmed", "role": "Global Head of Geographies", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "Ireland", "headline": "Insider files routine paperwork on WTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1881795/000114053626000262/0001140536-26-000262-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001140536-26-000261", "src": "INSIDERS", "ticker": "WTW", "cik": "1140536", "company": "WILLIS TOWERS WATSON PLC", "company_raw": "WILLIS TOWERS WATSON PLC", "who": "Anne Pullum", "who_key": "Pullum Anne", "role": "Co-Head of Corporate Dev.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "Ireland", "headline": "Insider files routine paperwork on WTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1688834/000114053626000261/0001140536-26-000261-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001140536-26-000260", "src": "INSIDERS", "ticker": "WTW", "cik": "1140536", "company": "WILLIS TOWERS WATSON PLC", "company_raw": "WILLIS TOWERS WATSON PLC", "who": "Joseph Stephen Kurpis", "who_key": "Kurpis Joseph Stephen", "role": "PAO and Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "Ireland", "headline": "Insider files routine paperwork on WTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1497048/000114053626000260/0001140536-26-000260-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001140536-26-000259", "src": "INSIDERS", "ticker": "WTW", "cik": "1140536", "company": "WILLIS TOWERS WATSON PLC", "company_raw": "WILLIS TOWERS WATSON PLC", "who": "Andrew Jay Krasner", "who_key": "Krasner Andrew Jay", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "Ireland", "headline": "CFO files routine paperwork on WTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1881781/000114053626000259/0001140536-26-000259-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001140536-26-000258", "src": "INSIDERS", "ticker": "WTW", "cik": "1140536", "company": "WILLIS TOWERS WATSON PLC", "company_raw": "WILLIS TOWERS WATSON PLC", "who": "Carl Aaron Hess", "who_key": "Hess Carl Aaron", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "Ireland", "headline": "CEO files routine paperwork on WTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1435988/000114053626000258/0001140536-26-000258-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001140536-26-000257", "src": "INSIDERS", "ticker": "WTW", "cik": "1140536", "company": "WILLIS TOWERS WATSON PLC", "company_raw": "WILLIS TOWERS WATSON PLC", "who": "Julie Jarecke Gebauer", "who_key": "Gebauer Julie Jarecke", "role": "Pres.-Health, Wealth & Career", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "Ireland", "headline": "Insider files routine paperwork on WTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477865/000114053626000257/0001140536-26-000257-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001140536-26-000256", "src": "INSIDERS", "ticker": "WTW", "cik": "1140536", "company": "WILLIS TOWERS WATSON PLC", "company_raw": "WILLIS TOWERS WATSON PLC", "who": "Matthew Furman", "who_key": "Furman Matthew", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "Ireland", "headline": "Insider files routine paperwork on WTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637389/000114053626000256/0001140536-26-000256-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001140536-26-000254", "src": "INSIDERS", "ticker": "WTW", "cik": "1140536", "company": "WILLIS TOWERS WATSON PLC", "company_raw": "WILLIS TOWERS WATSON PLC", "who": "Lucy Clarke", "who_key": "Clarke Lucy", "role": "President of Risk & Broking", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "Ireland", "headline": "President files routine paperwork on WTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028612/000114053626000254/0001140536-26-000254-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001140536-26-000255", "src": "INSIDERS", "ticker": "WTW", "cik": "1140536", "company": "WILLIS TOWERS WATSON PLC", "company_raw": "WILLIS TOWERS WATSON PLC", "who": "Alexis Faber", "who_key": "Faber Alexis", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "Ireland", "headline": "C-suite exec files routine paperwork on WTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1882149/000114053626000255/0001140536-26-000255-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001140536-26-000253", "src": "INSIDERS", "ticker": "WTW", "cik": "1140536", "company": "WILLIS TOWERS WATSON PLC", "company_raw": "WILLIS TOWERS WATSON PLC", "who": "Kristy D. Banas", "who_key": "Banas Kristy D", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "Ireland", "headline": "C-suite exec files routine paperwork on WTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1881896/000114053626000253/0001140536-26-000253-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001140536-26-000241", "src": "INSIDERS", "ticker": "WTW", "cik": "1140536", "company": "WILLIS TOWERS WATSON PLC", "company_raw": "WILLIS TOWERS WATSON PLC", "who": "Alexis Faber", "who_key": "Faber Alexis", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "Ireland", "headline": "C-suite exec files routine paperwork on WTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1882149/000114053626000241/0001140536-26-000241-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35448}, {"id": "0001140536-26-000242", "src": "INSIDERS", "ticker": "WTW", "cik": "1140536", "company": "WILLIS TOWERS WATSON PLC", "company_raw": "WILLIS TOWERS WATSON PLC", "who": "Kristy D. Banas", "who_key": "Banas Kristy D", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "Ireland", "headline": "C-suite exec files routine paperwork on WTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1881896/000114053626000242/0001140536-26-000242-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35448}, {"id": "0001140536-26-000239", "src": "INSIDERS", "ticker": "WTW", "cik": "1140536", "company": "WILLIS TOWERS WATSON PLC", "company_raw": "WILLIS TOWERS WATSON PLC", "who": "Julie Jarecke Gebauer", "who_key": "Gebauer Julie Jarecke", "role": "Pres.-Health, Wealth & Career", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "Ireland", "headline": "Insider files routine paperwork on WTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477865/000114053626000239/0001140536-26-000239-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35448}, {"id": "0001140536-26-000240", "src": "INSIDERS", "ticker": "WTW", "cik": "1140536", "company": "WILLIS TOWERS WATSON PLC", "company_raw": "WILLIS TOWERS WATSON PLC", "who": "Matthew Furman", "who_key": "Furman Matthew", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "Ireland", "headline": "Insider files routine paperwork on WTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637389/000114053626000240/0001140536-26-000240-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35448}, {"id": "0001140536-26-000238", "src": "INSIDERS", "ticker": "WTW", "cik": "1140536", "company": "WILLIS TOWERS WATSON PLC", "company_raw": "WILLIS TOWERS WATSON PLC", "who": "Carl Aaron Hess", "who_key": "Hess Carl Aaron", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "Ireland", "headline": "CEO files routine paperwork on WTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1435988/000114053626000238/0001140536-26-000238-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35448}, {"id": "0001140536-26-000237", "src": "INSIDERS", "ticker": "WTW", "cik": "1140536", "company": "WILLIS TOWERS WATSON PLC", "company_raw": "WILLIS TOWERS WATSON PLC", "who": "Andrew Jay Krasner", "who_key": "Krasner Andrew Jay", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "Ireland", "headline": "CFO files routine paperwork on WTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1881781/000114053626000237/0001140536-26-000237-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35448}, {"id": "0001140536-26-000235", "src": "INSIDERS", "ticker": "WTW", "cik": "1140536", "company": "WILLIS TOWERS WATSON PLC", "company_raw": "WILLIS TOWERS WATSON PLC", "who": "Anne Pullum", "who_key": "Pullum Anne", "role": "Co-Head of Corporate Dev.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "Ireland", "headline": "Insider files routine paperwork on WTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1688834/000114053626000235/0001140536-26-000235-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35448}, {"id": "0001140536-26-000236", "src": "INSIDERS", "ticker": "WTW", "cik": "1140536", "company": "WILLIS TOWERS WATSON PLC", "company_raw": "WILLIS TOWERS WATSON PLC", "who": "Joseph Stephen Kurpis", "who_key": "Kurpis Joseph Stephen", "role": "PAO and Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "Ireland", "headline": "Insider files routine paperwork on WTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1497048/000114053626000236/0001140536-26-000236-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35448}, {"id": "0001140536-26-000234", "src": "INSIDERS", "ticker": "WTW", "cik": "1140536", "company": "WILLIS TOWERS WATSON PLC", "company_raw": "WILLIS TOWERS WATSON PLC", "who": "Imran Ahmed Qureshi", "who_key": "Qureshi Imran Ahmed", "role": "Global Head of Geographies", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "Ireland", "headline": "Insider files routine paperwork on WTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1881795/000114053626000234/0001140536-26-000234-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35448}, {"id": "0001140536-26-000220", "src": "INSIDERS", "ticker": "WTW", "cik": "1140536", "company": "WILLIS TOWERS WATSON PLC", "company_raw": "WILLIS TOWERS WATSON PLC", "who": "Carl Aaron Hess", "who_key": "Hess Carl Aaron", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "Ireland", "headline": "CEO files routine paperwork on WTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1435988/000114053626000220/0001140536-26-000220-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "0001140536-26-000221", "src": "INSIDERS", "ticker": "WTW", "cik": "1140536", "company": "WILLIS TOWERS WATSON PLC", "company_raw": "WILLIS TOWERS WATSON PLC", "who": "Andrew Jay Krasner", "who_key": "Krasner Andrew Jay", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "Ireland", "headline": "CFO files routine paperwork on WTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1881781/000114053626000221/0001140536-26-000221-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "0001140536-26-000219", "src": "INSIDERS", "ticker": "WTW", "cik": "1140536", "company": "WILLIS TOWERS WATSON PLC", "company_raw": "WILLIS TOWERS WATSON PLC", "who": "Julie Jarecke Gebauer", "who_key": "Gebauer Julie Jarecke", "role": "Pres.-Health, Wealth & Career", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "Ireland", "headline": "Insider files routine paperwork on WTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477865/000114053626000219/0001140536-26-000219-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0001193125-26-349312", "src": "13DG", "ticker": "WTW", "cik": "1140536", "company": "WILLIS TOWERS WATSON PLC", "company_raw": "WILLIS TOWERS WATSON PLC", "who": "Artisan Partners Limited Partnership", "who_key": "Artisan Partners Limited Partnership", "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": "Insurance Agents, Brokers & Service", "country": "Ireland", "headline": "Artisan Partners Limited Partnership takes a 5.9% passive stake in WTW", "source_url": "https://www.sec.gov/Archives/edgar/data/1466153/0001193125-26-349312-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0001193125-26-349459", "src": "13DG", "ticker": "WTW", "cik": "1140536", "company": "WILLIS TOWERS WATSON PLC", "company_raw": "WILLIS TOWERS WATSON PLC", "who": "& Cox Dodge", "who_key": "DODGE & COX", "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": "Insurance Agents, Brokers & Service", "country": "Ireland", "headline": "DODGE & COX moves to a 8.5% passive stake in WTW", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-349459-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "0001140536-26-000215", "src": "INSIDERS", "ticker": "WTW", "cik": "1140536", "company": "WILLIS TOWERS WATSON PLC", "company_raw": "WILLIS TOWERS WATSON PLC", "who": "Alexis Faber", "who_key": "Faber Alexis", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 250171.73, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "Ireland", "headline": "Top exec sells $250K of WTW", "source_url": "https://www.sec.gov/Archives/edgar/data/1882149/000114053626000215/0001140536-26-000215-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "13DG-0002100119-26-000050", "src": "13DG", "ticker": "WTW", "cik": "1140536", "company": "WILLIS TOWERS WATSON PLC", "company_raw": "WILLIS TOWERS WATSON PLC", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "Insurance Agents, Brokers & Service", "country": "Ireland", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WTW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-000050-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271608}, {"id": "13F-1061768-0001061768-26-000007-G96629103", "src": "13F", "ticker": "WTW", "cik": "", "company": "WILLIS TOWERS WATSON PLC", "company_raw": "Willis Towers Watson Plc Ltd", "who": "Seth Klarman \u2014 Baupost", "who_key": "Seth Klarman \u2014 Baupost", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 259632.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Seth Klarman \u2014 Baupost trims $260K of WTW (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1061768/000106176826000007/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311928}, {"id": "HOUSE-2025-20032211-T155", "src": "CONGRESS", "ticker": "WTW", "cik": "", "company": "WILLIS TOWERS WATSON PLC", "company_raw": "IRA\nSP Willis Towers Watson Public Limited\nCompany - Ordinary Shares", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Valerie Hoyle dumps WTW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584088}, {"id": "HOUSE-2025-20030634-T25", "src": "CONGRESS", "ticker": "WTW", "cik": "", "company": "WILLIS TOWERS WATSON PLC", "company_raw": "America\nWillis Towers Watson Public Limited\nCompany - Ordinary Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims WTW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030634.pdf", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712248}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-349312", "src": "13DG", "ticker": "WTW", "cik": "1140536", "company": "WILLIS TOWERS WATSON PLC", "company_raw": "WILLIS TOWERS WATSON PLC", "who": "Artisan Partners Limited Partnership", "who_key": "Artisan Partners Limited Partnership", "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": "Insurance Agents, Brokers & Service", "country": "Ireland", "headline": "Artisan Partners Limited Partnership takes a 5.9% passive stake in WTW", "source_url": "https://www.sec.gov/Archives/edgar/data/1466153/0001193125-26-349312-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0001193125-26-349459", "src": "13DG", "ticker": "WTW", "cik": "1140536", "company": "WILLIS TOWERS WATSON PLC", "company_raw": "WILLIS TOWERS WATSON PLC", "who": "& Cox Dodge", "who_key": "DODGE & COX", "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": "Insurance Agents, Brokers & Service", "country": "Ireland", "headline": "DODGE & COX moves to a 8.5% passive stake in WTW", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-349459-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0002100119-26-000050", "src": "13DG", "ticker": "WTW", "cik": "1140536", "company": "WILLIS TOWERS WATSON PLC", "company_raw": "WILLIS TOWERS WATSON PLC", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "Insurance Agents, Brokers & Service", "country": "Ireland", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WTW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-000050-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271608}, {"id": "13F-1061768-0001061768-26-000007-G96629103", "src": "13F", "ticker": "WTW", "cik": "", "company": "WILLIS TOWERS WATSON PLC", "company_raw": "Willis Towers Watson Plc Ltd", "who": "Seth Klarman \u2014 Baupost", "who_key": "Seth Klarman \u2014 Baupost", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 259632.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Seth Klarman \u2014 Baupost trims $260K of WTW (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1061768/000106176826000007/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311928}], "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": "Willis Towers Watson Public Limited Company - Ordinary Shares", "new_value": "WILLIS TOWERS WATSON PLC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001140536", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001140536", "applied": 1, "detected_at": "2026-10-28T17:07:21.655509"}]}, "key_people": [{"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 334010.0, "sold": 295004.0, "net": 39006.0, "trades": 14, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2019-01-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/654577b9-4028-4cfa-bb47-c961a41f2b1b/"}, {"action": "SELL", "amount": 15001.0, "date": "2018-12-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3e92b9d5-1997-481e-b106-55569cd8bd9f/"}, {"action": "BUY", "amount": 15001.0, "date": "2018-11-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9b76f720-181f-496f-aed1-9f22805876e8/"}, {"action": "BUY", "amount": 15001.0, "date": "2018-11-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/654577b9-4028-4cfa-bb47-c961a41f2b1b/"}, {"action": "BUY", "amount": 100001.0, "date": "2018-07-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/27c02c5d-a76b-4d5d-9f4e-758c6d91b4c5/"}, {"action": "BUY", "amount": 100001.0, "date": "2018-02-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/53c9a191-370c-4efd-a23a-a24a21015c7e/"}, {"action": "SELL", "amount": 250001.0, "date": "2018-02-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/24979d6b-a2a6-41c5-b62f-533ca7611c55/"}, {"action": "SELL", "amount": 15001.0, "date": "2018-01-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9b76f720-181f-496f-aed1-9f22805876e8/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-12-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9b76f720-181f-496f-aed1-9f22805876e8/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-12-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9b76f720-181f-496f-aed1-9f22805876e8/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-12-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/654577b9-4028-4cfa-bb47-c961a41f2b1b/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-12-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/654577b9-4028-4cfa-bb47-c961a41f2b1b/"}, {"action": "BUY", "amount": 50001.0, "date": "2017-05-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/37b349b7-60a2-4084-852f-268cc4c0a172/"}, {"action": "BUY", "amount": 50001.0, "date": "2017-01-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8b98c664-7c64-4fe0-a7b9-016b0cc251f3/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2019-01-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/654577b9-4028-4cfa-bb47-c961a41f2b1b/"}}, {"who": "Alexis Faber", "who_key": "Faber Alexis", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 250171.73, "net": -250171.73, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 250171.73, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1882149/000114053626000215/0001140536-26-000215-index.htm"}], "latest": {"action": "SELL", "amount": 250171.73, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1882149/000114053626000215/0001140536-26-000215-index.htm"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 18004.0, "sold": 1001.0, "net": 17003.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030634.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-01-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026726.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026726.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030634.pdf"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}}, {"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-08-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023573.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-08-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023573.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-08-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023573.pdf"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}], "activity": [{"date": "2026-08-10", "net": -250171.73}], "announcements": [{"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000264", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000262", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000261", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000260", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000259", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000258", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000257", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000256", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000255", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000254", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000253", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000242", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000241", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000240", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000239", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000238", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000237", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000236", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000235", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000234", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000224", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000221", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000220", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001140536-26-000219", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-349459", "price_sensitive": false}], "performance": {"ticker": "WTW", "has_prices": true, "summary": {"n": 15, "avg": 0.8926095080301615, "win_rate": 1.0, "best": 1.7329793136244747, "worst": 0.050639853747714826, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 301.01, "return": 0.14554333743065015}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 328.2, "return": 0.050639853747714826}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-01-28", "score": 0.0, "ref_price": 326.07, "return": 0.057502990155488085}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2025-01-13", "score": 0.0, "ref_price": 311.26, "return": 0.10781982908179658}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 292.18, "return": 0.1801629132726401}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 15001.0, "date": "2018-11-07", "score": 0.0, "ref_price": 158.3, "return": 1.1782691092861652}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 15001.0, "date": "2018-11-07", "score": 0.0, "ref_price": 158.3, "return": 1.1782691092861652}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2018-07-26", "score": 0.0, "ref_price": 162.22, "return": 1.125631857970657}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2018-02-20", "score": 0.0, "ref_price": 159.65, "return": 1.159849671155653}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 1001.0, "date": "2017-12-21", "score": 0.0, "ref_price": 152.37, "return": 1.263043906280764}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 1001.0, "date": "2017-12-21", "score": 0.0, "ref_price": 152.37, "return": 1.263043906280764}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 1001.0, "date": "2017-12-21", "score": 0.0, "ref_price": 152.37, "return": 1.263043906280764}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 1001.0, "date": "2017-12-21", "score": 0.0, "ref_price": 152.37, "return": 1.263043906280764}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2017-05-15", "score": 0.0, "ref_price": 142.47, "return": 1.4202990103179616}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2017-01-24", "score": 0.0, "ref_price": 126.17, "return": 1.7329793136244747}]}, "price_series": [{"date": "2016-08-08", "close": 120.59, "volume": 930824.0}, {"date": "2016-08-09", "close": 121.23, "volume": 502680.0}, {"date": "2016-08-10", "close": 121.82, "volume": 709742.0}, {"date": "2016-08-11", "close": 122.75, "volume": 564002.0}, {"date": "2016-08-12", "close": 121.47, "volume": 342887.0}, {"date": "2016-08-15", "close": 121.53, "volume": 478783.0}, {"date": "2016-08-16", "close": 121.48, "volume": 501814.0}, {"date": "2016-08-17", "close": 121.93, "volume": 410306.0}, {"date": "2016-08-18", "close": 122.56, "volume": 443849.0}, {"date": "2016-08-19", "close": 122.72, "volume": 1415285.0}, {"date": "2016-08-22", "close": 122.95, "volume": 570729.0}, {"date": "2016-08-23", "close": 123.11, "volume": 391267.0}, {"date": "2016-08-24", "close": 122.21, "volume": 425247.0}, {"date": "2016-08-25", "close": 122.21, "volume": 527013.0}, {"date": "2016-08-26", "close": 122.99, "volume": 514687.0}, {"date": "2016-08-29", "close": 123.92, "volume": 456459.0}, {"date": "2016-08-30", "close": 123.94, "volume": 414118.0}, {"date": "2016-08-31", "close": 124.01, "volume": 464756.0}, {"date": "2016-09-01", "close": 124.85, "volume": 526744.0}, {"date": "2016-09-02", "close": 126.53, "volume": 487898.0}, {"date": "2016-09-06", "close": 127.66, "volume": 752505.0}, {"date": "2016-09-07", "close": 128.55, "volume": 632503.0}, {"date": "2016-09-08", "close": 125.42, "volume": 728738.0}, {"date": "2016-09-09", "close": 122.04, "volume": 640575.0}, {"date": "2016-09-12", "close": 125.25, "volume": 655453.0}, {"date": "2016-09-13", "close": 123.09, "volume": 488881.0}, {"date": "2016-09-14", "close": 122.3, "volume": 746174.0}, {"date": "2016-09-15", "close": 125.12, "volume": 716454.0}, {"date": "2016-09-16", "close": 123.95, "volume": 1847159.0}, {"date": "2016-09-19", "close": 124.68, "volume": 310746.0}, {"date": "2016-09-20", "close": 125.68, "volume": 310987.0}, {"date": "2016-09-21", "close": 128.4, "volume": 928305.0}, {"date": "2016-09-22", "close": 129.18, "volume": 716530.0}, {"date": "2016-09-23", "close": 128.09, "volume": 797324.0}, {"date": "2016-09-26", "close": 128.0, "volume": 411034.0}, {"date": "2016-09-27", "close": 128.9, "volume": 503607.0}, {"date": "2016-09-28", "close": 127.99, "volume": 567247.0}, {"date": "2016-09-29", "close": 129.79, "volume": 1505123.0}, {"date": "2016-09-30", "close": 132.77, "volume": 1462745.0}, {"date": "2016-10-03", "close": 132.11, "volume": 1142843.0}, {"date": "2016-10-04", "close": 131.57, "volume": 1068549.0}, {"date": "2016-10-05", "close": 131.96, "volume": 700175.0}, {"date": "2016-10-06", "close": 132.09, "volume": 767176.0}, {"date": "2016-10-07", "close": 131.06, "volume": 855077.0}, {"date": "2016-10-10", "close": 131.02, "volume": 423774.0}, {"date": "2016-10-11", "close": 128.73, "volume": 575651.0}, {"date": "2016-10-12", "close": 129.89, "volume": 681860.0}, {"date": "2016-10-13", "close": 127.91, "volume": 540271.0}, {"date": "2016-10-14", "close": 128.37, "volume": 548016.0}, {"date": "2016-10-17", "close": 127.09, "volume": 564755.0}, {"date": "2016-10-18", "close": 128.01, "volume": 505591.0}, {"date": "2016-10-19", "close": 128.76, "volume": 436352.0}, {"date": "2016-10-20", "close": 127.48, "volume": 555176.0}, {"date": "2016-10-21", "close": 126.79, "volume": 496552.0}, {"date": "2016-10-24", "close": 127.29, "volume": 312008.0}, {"date": "2016-10-25", "close": 126.45, "volume": 415278.0}, {"date": "2016-10-26", "close": 126.11, "volume": 478252.0}, {"date": "2016-10-27", "close": 125.63, "volume": 416970.0}, {"date": "2016-10-28", "close": 125.65, "volume": 445684.0}, {"date": "2016-10-31", "close": 125.9, "volume": 459242.0}, {"date": "2016-11-01", "close": 124.33, "volume": 475774.0}, {"date": "2016-11-02", "close": 122.97, "volume": 693167.0}, {"date": "2016-11-03", "close": 123.67, "volume": 736674.0}, {"date": "2016-11-04", "close": 116.78, "volume": 3530001.0}, {"date": "2016-11-07", "close": 117.69, "volume": 1345608.0}, {"date": "2016-11-08", "close": 118.79, "volume": 967619.0}, {"date": "2016-11-09", "close": 118.0, "volume": 1291790.0}, {"date": "2016-11-10", "close": 122.27, "volume": 1524475.0}, {"date": "2016-11-11", "close": 121.48, "volume": 754326.0}, {"date": "2016-11-14", "close": 122.49, "volume": 1089329.0}, {"date": "2016-11-15", "close": 123.33, "volume": 639722.0}, {"date": "2016-11-16", "close": 122.67, "volume": 818432.0}, {"date": "2016-11-17", "close": 124.6, "volume": 521438.0}, {"date": "2016-11-18", "close": 124.82, "volume": 819819.0}, {"date": "2016-11-21", "close": 123.89, "volume": 475912.0}, {"date": "2016-11-22", "close": 124.82, "volume": 1011775.0}, {"date": "2016-11-23", "close": 124.56, "volume": 380242.0}, {"date": "2016-11-25", "close": 125.3, "volume": 284030.0}, {"date": "2016-11-28", "close": 124.37, "volume": 439924.0}, {"date": "2016-11-29", "close": 124.38, "volume": 353027.0}, {"date": "2016-11-30", "close": 124.37, "volume": 676819.0}, {"date": "2016-12-01", "close": 121.42, "volume": 898743.0}, {"date": "2016-12-02", "close": 119.94, "volume": 855826.0}, {"date": "2016-12-05", "close": 121.48, "volume": 604726.0}, {"date": "2016-12-06", "close": 124.76, "volume": 1301703.0}, {"date": "2016-12-07", "close": 124.75, "volume": 928334.0}, {"date": "2016-12-08", "close": 123.0, "volume": 988462.0}, {"date": "2016-12-09", "close": 122.79, "volume": 943404.0}, {"date": "2016-12-12", "close": 121.21, "volume": 822495.0}, {"date": "2016-12-13", "close": 124.46, "volume": 1158898.0}, {"date": "2016-12-14", "close": 122.26, "volume": 846385.0}, {"date": "2016-12-15", "close": 122.37, "volume": 826636.0}, {"date": "2016-12-16", "close": 122.33, "volume": 1232676.0}, {"date": "2016-12-19", "close": 123.63, "volume": 937570.0}, {"date": "2016-12-20", "close": 123.84, "volume": 651499.0}, {"date": "2016-12-21", "close": 122.99, "volume": 614568.0}, {"date": "2016-12-22", "close": 122.85, "volume": 557208.0}, {"date": "2016-12-23", "close": 124.49, "volume": 361940.0}, {"date": "2016-12-27", "close": 124.28, "volume": 382911.0}, {"date": "2016-12-28", "close": 122.38, "volume": 424941.0}, {"date": "2016-12-29", "close": 122.17, "volume": 216639.0}, {"date": "2016-12-30", "close": 122.28, "volume": 466387.0}, {"date": "2017-01-03", "close": 123.24, "volume": 790122.0}, {"date": "2017-01-04", "close": 124.76, "volume": 477168.0}, {"date": "2017-01-05", "close": 125.96, "volume": 583637.0}, {"date": "2017-01-06", "close": 126.78, "volume": 812187.0}, {"date": "2017-01-09", "close": 126.01, "volume": 467811.0}, {"date": "2017-01-10", "close": 126.22, "volume": 643716.0}, {"date": "2017-01-11", "close": 125.75, "volume": 609579.0}, {"date": "2017-01-12", "close": 125.73, "volume": 519348.0}, {"date": "2017-01-13", "close": 124.73, "volume": 634986.0}, {"date": "2017-01-17", "close": 125.33, "volume": 778925.0}, {"date": "2017-01-18", "close": 126.17, "volume": 771642.0}, {"date": "2017-01-19", "close": 125.49, "volume": 473085.0}, {"date": "2017-01-20", "close": 126.07, "volume": 555848.0}, {"date": "2017-01-23", "close": 125.61, "volume": 539375.0}, {"date": "2017-01-24", "close": 126.17, "volume": 550852.0}, {"date": "2017-01-25", "close": 127.57, "volume": 777237.0}, {"date": "2017-01-26", "close": 127.58, "volume": 442791.0}, {"date": "2017-01-27", "close": 126.44, "volume": 664592.0}, {"date": "2017-01-30", "close": 125.57, "volume": 542309.0}, {"date": "2017-01-31", "close": 125.13, "volume": 710359.0}, {"date": "2017-02-01", "close": 124.3, "volume": 670813.0}, {"date": "2017-02-02", "close": 125.24, "volume": 544315.0}, {"date": "2017-02-03", "close": 125.25, "volume": 1436584.0}, {"date": "2017-02-06", "close": 123.67, "volume": 660467.0}, {"date": "2017-02-07", "close": 123.44, "volume": 775345.0}, {"date": "2017-02-08", "close": 122.99, "volume": 957399.0}, {"date": "2017-02-09", "close": 122.54, "volume": 2461665.0}, {"date": "2017-02-10", "close": 124.07, "volume": 909940.0}, {"date": "2017-02-13", "close": 125.14, "volume": 715633.0}, {"date": "2017-02-14", "close": 125.17, "volume": 650573.0}, {"date": "2017-02-15", "close": 125.43, "volume": 490791.0}, {"date": "2017-02-16", "close": 126.4, "volume": 524511.0}, {"date": "2017-02-17", "close": 128.35, "volume": 719057.0}, {"date": "2017-02-21", "close": 127.75, "volume": 781498.0}, {"date": "2017-02-22", "close": 127.0, "volume": 531724.0}, {"date": "2017-02-23", "close": 127.16, "volume": 582928.0}, {"date": "2017-02-24", "close": 128.09, "volume": 577631.0}, {"date": "2017-02-27", "close": 128.24, "volume": 422852.0}, {"date": "2017-02-28", "close": 128.43, "volume": 717181.0}, {"date": "2017-03-01", "close": 131.04, "volume": 876179.0}, {"date": "2017-03-02", "close": 129.52, "volume": 805559.0}, {"date": "2017-03-03", "close": 129.96, "volume": 531211.0}, {"date": "2017-03-06", "close": 128.35, "volume": 640897.0}, {"date": "2017-03-07", "close": 127.63, "volume": 505210.0}, {"date": "2017-03-08", "close": 126.69, "volume": 595929.0}, {"date": "2017-03-09", "close": 126.86, "volume": 619391.0}, {"date": "2017-03-10", "close": 127.98, "volume": 735335.0}, {"date": "2017-03-13", "close": 128.93, "volume": 493032.0}, {"date": "2017-03-14", "close": 129.02, "volume": 641429.0}, {"date": "2017-03-15", "close": 129.97, "volume": 781368.0}, {"date": "2017-03-16", "close": 129.3, "volume": 807319.0}, {"date": "2017-03-17", "close": 129.96, "volume": 968981.0}, {"date": "2017-03-20", "close": 130.19, "volume": 655260.0}, {"date": "2017-03-21", "close": 129.19, "volume": 924193.0}, {"date": "2017-03-22", "close": 129.35, "volume": 637666.0}, {"date": "2017-03-23", "close": 129.18, "volume": 629277.0}, {"date": "2017-03-24", "close": 129.88, "volume": 722301.0}, {"date": "2017-03-27", "close": 130.02, "volume": 444911.0}, {"date": "2017-03-28", "close": 131.93, "volume": 668330.0}, {"date": "2017-03-29", "close": 130.95, "volume": 563783.0}, {"date": "2017-03-30", "close": 131.17, "volume": 537023.0}, {"date": "2017-03-31", "close": 130.89, "volume": 628772.0}, {"date": "2017-04-03", "close": 129.93, "volume": 1039614.0}, {"date": "2017-04-04", "close": 130.32, "volume": 707375.0}, {"date": "2017-04-05", "close": 129.94, "volume": 434234.0}, {"date": "2017-04-06", "close": 129.67, "volume": 942490.0}, {"date": "2017-04-07", "close": 128.46, "volume": 724621.0}, {"date": "2017-04-10", "close": 127.76, "volume": 1081592.0}, {"date": "2017-04-11", "close": 127.14, "volume": 720486.0}, {"date": "2017-04-12", "close": 126.28, "volume": 658026.0}, {"date": "2017-04-13", "close": 126.54, "volume": 962012.0}, {"date": "2017-04-17", "close": 128.63, "volume": 570721.0}, {"date": "2017-04-18", "close": 128.11, "volume": 534802.0}, {"date": "2017-04-19", "close": 128.25, "volume": 543220.0}, {"date": "2017-04-20", "close": 129.86, "volume": 489448.0}, {"date": "2017-04-21", "close": 128.05, "volume": 798149.0}, {"date": "2017-04-24", "close": 130.08, "volume": 859898.0}, {"date": "2017-04-25", "close": 131.79, "volume": 505997.0}, {"date": "2017-04-26", "close": 132.53, "volume": 819457.0}, {"date": "2017-04-27", "close": 133.05, "volume": 610622.0}, {"date": "2017-04-28", "close": 132.62, "volume": 1017535.0}, {"date": "2017-05-01", "close": 133.23, "volume": 769981.0}, {"date": "2017-05-02", "close": 133.71, "volume": 883832.0}, {"date": "2017-05-03", "close": 134.01, "volume": 1639875.0}, {"date": "2017-05-04", "close": 142.34, "volume": 2862985.0}, {"date": "2017-05-05", "close": 144.2, "volume": 1696820.0}, {"date": "2017-05-08", "close": 144.29, "volume": 2015886.0}, {"date": "2017-05-09", "close": 142.11, "volume": 1405539.0}, {"date": "2017-05-10", "close": 141.96, "volume": 1272124.0}, {"date": "2017-05-11", "close": 142.46, "volume": 1434571.0}, {"date": "2017-05-12", "close": 142.32, "volume": 937703.0}, {"date": "2017-05-15", "close": 142.47, "volume": 1018369.0}, {"date": "2017-05-16", "close": 142.65, "volume": 790116.0}, {"date": "2017-05-17", "close": 140.63, "volume": 1340155.0}, {"date": "2017-05-18", "close": 139.85, "volume": 1493679.0}, {"date": "2017-05-19", "close": 140.06, "volume": 1366001.0}, {"date": "2017-05-22", "close": 140.68, "volume": 794845.0}, {"date": "2017-05-23", "close": 141.22, "volume": 673710.0}, {"date": "2017-05-24", "close": 142.76, "volume": 689724.0}, {"date": "2017-05-25", "close": 144.8, "volume": 948950.0}, {"date": "2017-05-26", "close": 145.0, "volume": 957059.0}, {"date": "2017-05-30", "close": 145.04, "volume": 797761.0}, {"date": "2017-05-31", "close": 146.63, "volume": 1238415.0}, {"date": "2017-06-01", "close": 146.63, "volume": 1045523.0}, {"date": "2017-06-02", "close": 147.18, "volume": 795687.0}, {"date": "2017-06-05", "close": 147.05, "volume": 592418.0}, {"date": "2017-06-06", "close": 145.39, "volume": 524922.0}, {"date": "2017-06-07", "close": 145.37, "volume": 613073.0}, {"date": "2017-06-08", "close": 145.51, "volume": 719347.0}, {"date": "2017-06-09", "close": 145.66, "volume": 1042233.0}, {"date": "2017-06-12", "close": 146.24, "volume": 827693.0}, {"date": "2017-06-13", "close": 147.18, "volume": 661168.0}, {"date": "2017-06-14", "close": 147.98, "volume": 515625.0}, {"date": "2017-06-15", "close": 148.42, "volume": 451877.0}, {"date": "2017-06-16", "close": 149.65, "volume": 1179964.0}, {"date": "2017-06-19", "close": 149.57, "volume": 519362.0}, {"date": "2017-06-20", "close": 149.57, "volume": 623293.0}, {"date": "2017-06-21", "close": 148.6, "volume": 817915.0}, {"date": "2017-06-22", "close": 145.05, "volume": 1189849.0}, {"date": "2017-06-23", "close": 145.36, "volume": 7654178.0}, {"date": "2017-06-26", "close": 145.08, "volume": 829810.0}, {"date": "2017-06-27", "close": 144.91, "volume": 767274.0}, {"date": "2017-06-28", "close": 146.84, "volume": 864297.0}, {"date": "2017-06-29", "close": 146.71, "volume": 895861.0}, {"date": "2017-06-30", "close": 145.46, "volume": 653933.0}, {"date": "2017-07-03", "close": 146.39, "volume": 371634.0}, {"date": "2017-07-05", "close": 145.49, "volume": 671866.0}, {"date": "2017-07-06", "close": 145.03, "volume": 687541.0}, {"date": "2017-07-07", "close": 146.32, "volume": 492906.0}, {"date": "2017-07-10", "close": 146.21, "volume": 760936.0}, {"date": "2017-07-11", "close": 144.5, "volume": 493755.0}, {"date": "2017-07-12", "close": 145.37, "volume": 685410.0}, {"date": "2017-07-13", "close": 145.71, "volume": 451848.0}, {"date": "2017-07-14", "close": 146.48, "volume": 475846.0}, {"date": "2017-07-17", "close": 147.92, "volume": 658482.0}, {"date": "2017-07-18", "close": 147.12, "volume": 502569.0}, {"date": "2017-07-19", "close": 146.73, "volume": 352116.0}, {"date": "2017-07-20", "close": 147.34, "volume": 371221.0}, {"date": "2017-07-21", "close": 147.62, "volume": 437390.0}, {"date": "2017-07-24", "close": 149.08, "volume": 507350.0}, {"date": "2017-07-25", "close": 149.87, "volume": 376077.0}, {"date": "2017-07-26", "close": 148.51, "volume": 455825.0}, {"date": "2017-07-27", "close": 147.03, "volume": 597734.0}, {"date": "2017-07-28", "close": 150.12, "volume": 552920.0}, {"date": "2017-07-31", "close": 148.88, "volume": 890518.0}, {"date": "2017-08-01", "close": 149.62, "volume": 664796.0}, {"date": "2017-08-02", "close": 148.87, "volume": 891425.0}, {"date": "2017-08-03", "close": 147.24, "volume": 1157408.0}, {"date": "2017-08-04", "close": 149.64, "volume": 562331.0}, {"date": "2017-08-07", "close": 149.58, "volume": 649769.0}, {"date": "2017-08-08", "close": 149.66, "volume": 859467.0}, {"date": "2017-08-09", "close": 149.24, "volume": 1526041.0}, {"date": "2017-08-10", "close": 147.97, "volume": 1022674.0}, {"date": "2017-08-11", "close": 149.14, "volume": 584935.0}, {"date": "2017-08-14", "close": 151.31, "volume": 530780.0}, {"date": "2017-08-15", "close": 150.87, "volume": 662364.0}, {"date": "2017-08-16", "close": 150.01, "volume": 802945.0}, {"date": "2017-08-17", "close": 148.05, "volume": 656605.0}, {"date": "2017-08-18", "close": 148.44, "volume": 571736.0}, {"date": "2017-08-21", "close": 148.93, "volume": 431527.0}, {"date": "2017-08-22", "close": 149.49, "volume": 1480212.0}, {"date": "2017-08-23", "close": 148.39, "volume": 681194.0}, {"date": "2017-08-24", "close": 148.36, "volume": 378128.0}, {"date": "2017-08-25", "close": 148.88, "volume": 947000.0}, {"date": "2017-08-28", "close": 148.0, "volume": 705725.0}, {"date": "2017-08-29", "close": 147.87, "volume": 804439.0}, {"date": "2017-08-30", "close": 147.77, "volume": 370949.0}, {"date": "2017-08-31", "close": 148.47, "volume": 758004.0}, {"date": "2017-09-01", "close": 148.1, "volume": 666267.0}, {"date": "2017-09-05", "close": 147.47, "volume": 1170478.0}, {"date": "2017-09-06", "close": 147.62, "volume": 865874.0}, {"date": "2017-09-07", "close": 147.86, "volume": 1318241.0}, {"date": "2017-09-08", "close": 151.84, "volume": 1380437.0}, {"date": "2017-09-11", "close": 151.53, "volume": 1058679.0}, {"date": "2017-09-12", "close": 152.61, "volume": 865584.0}, {"date": "2017-09-13", "close": 152.88, "volume": 576135.0}, {"date": "2017-09-14", "close": 152.42, "volume": 1338102.0}, {"date": "2017-09-15", "close": 153.14, "volume": 1884601.0}, {"date": "2017-09-18", "close": 152.1, "volume": 1158034.0}, {"date": "2017-09-19", "close": 151.84, "volume": 784293.0}, {"date": "2017-09-20", "close": 152.41, "volume": 812423.0}, {"date": "2017-09-21", "close": 151.37, "volume": 308198.0}, {"date": "2017-09-22", "close": 152.71, "volume": 989530.0}, {"date": "2017-09-25", "close": 153.52, "volume": 647485.0}, {"date": "2017-09-26", "close": 154.86, "volume": 1906757.0}, {"date": "2017-09-27", "close": 155.83, "volume": 1105827.0}, {"date": "2017-09-28", "close": 155.53, "volume": 555022.0}, {"date": "2017-09-29", "close": 154.23, "volume": 564532.0}, {"date": "2017-10-02", "close": 155.49, "volume": 669590.0}, {"date": "2017-10-03", "close": 154.89, "volume": 624685.0}, {"date": "2017-10-04", "close": 154.7, "volume": 522788.0}, {"date": "2017-10-05", "close": 155.25, "volume": 413503.0}, {"date": "2017-10-06", "close": 155.02, "volume": 554205.0}, {"date": "2017-10-09", "close": 154.68, "volume": 399681.0}, {"date": "2017-10-10", "close": 155.95, "volume": 541974.0}, {"date": "2017-10-11", "close": 155.96, "volume": 636465.0}, {"date": "2017-10-12", "close": 156.43, "volume": 656275.0}, {"date": "2017-10-13", "close": 157.59, "volume": 972404.0}, {"date": "2017-10-16", "close": 158.95, "volume": 625789.0}, {"date": "2017-10-17", "close": 158.94, "volume": 734555.0}, {"date": "2017-10-18", "close": 159.8, "volume": 543483.0}, {"date": "2017-10-19", "close": 161.17, "volume": 466983.0}, {"date": "2017-10-20", "close": 162.82, "volume": 484559.0}, {"date": "2017-10-23", "close": 164.02, "volume": 626150.0}, {"date": "2017-10-24", "close": 163.28, "volume": 982405.0}, {"date": "2017-10-25", "close": 163.24, "volume": 762399.0}, {"date": "2017-10-26", "close": 162.82, "volume": 505543.0}, {"date": "2017-10-27", "close": 161.62, "volume": 537873.0}, {"date": "2017-10-30", "close": 161.01, "volume": 706352.0}, {"date": "2017-10-31", "close": 161.08, "volume": 615699.0}, {"date": "2017-11-01", "close": 160.91, "volume": 931003.0}, {"date": "2017-11-02", "close": 157.48, "volume": 1520091.0}, {"date": "2017-11-03", "close": 159.59, "volume": 748660.0}, {"date": "2017-11-06", "close": 161.19, "volume": 700252.0}, {"date": "2017-11-07", "close": 161.6, "volume": 589856.0}, {"date": "2017-11-08", "close": 160.99, "volume": 365278.0}, {"date": "2017-11-09", "close": 161.5, "volume": 711001.0}, {"date": "2017-11-10", "close": 161.57, "volume": 445712.0}, {"date": "2017-11-13", "close": 161.49, "volume": 467455.0}, {"date": "2017-11-14", "close": 162.03, "volume": 891808.0}, {"date": "2017-11-15", "close": 162.65, "volume": 710366.0}, {"date": "2017-11-16", "close": 159.93, "volume": 881095.0}, {"date": "2017-11-17", "close": 160.07, "volume": 1735174.0}, {"date": "2017-11-20", "close": 159.89, "volume": 1040584.0}, {"date": "2017-11-21", "close": 159.8, "volume": 852879.0}, {"date": "2017-11-22", "close": 158.79, "volume": 899589.0}, {"date": "2017-11-24", "close": 159.52, "volume": 333855.0}, {"date": "2017-11-27", "close": 158.5, "volume": 731992.0}, {"date": "2017-11-28", "close": 159.4, "volume": 1206402.0}, {"date": "2017-11-29", "close": 159.07, "volume": 754990.0}, {"date": "2017-11-30", "close": 160.8, "volume": 944284.0}, {"date": "2017-12-01", "close": 161.95, "volume": 1073942.0}, {"date": "2017-12-04", "close": 158.48, "volume": 909215.0}, {"date": "2017-12-05", "close": 157.32, "volume": 633548.0}, {"date": "2017-12-06", "close": 157.1, "volume": 418606.0}, {"date": "2017-12-07", "close": 155.42, "volume": 734048.0}, {"date": "2017-12-08", "close": 155.46, "volume": 744627.0}, {"date": "2017-12-11", "close": 155.28, "volume": 644403.0}, {"date": "2017-12-12", "close": 155.2, "volume": 731108.0}, {"date": "2017-12-13", "close": 152.93, "volume": 599751.0}, {"date": "2017-12-14", "close": 153.48, "volume": 898958.0}, {"date": "2017-12-15", "close": 156.0, "volume": 1417818.0}, {"date": "2017-12-18", "close": 154.56, "volume": 770081.0}, {"date": "2017-12-19", "close": 154.15, "volume": 612789.0}, {"date": "2017-12-20", "close": 153.12, "volume": 746223.0}, {"date": "2017-12-21", "close": 152.37, "volume": 584361.0}, {"date": "2017-12-22", "close": 151.74, "volume": 453385.0}, {"date": "2017-12-26", "close": 151.87, "volume": 233470.0}, {"date": "2017-12-27", "close": 151.64, "volume": 347050.0}, {"date": "2017-12-28", "close": 151.39, "volume": 347477.0}, {"date": "2017-12-29", "close": 150.69, "volume": 402245.0}, {"date": "2018-01-02", "close": 146.99, "volume": 817893.0}, {"date": "2018-01-03", "close": 149.74, "volume": 771212.0}, {"date": "2018-01-04", "close": 151.26, "volume": 800867.0}, {"date": "2018-01-05", "close": 152.23, "volume": 646636.0}, {"date": "2018-01-08", "close": 151.41, "volume": 632741.0}, {"date": "2018-01-09", "close": 151.83, "volume": 560196.0}, {"date": "2018-01-10", "close": 153.61, "volume": 1131156.0}, {"date": "2018-01-11", "close": 154.76, "volume": 630513.0}, {"date": "2018-01-12", "close": 155.46, "volume": 558065.0}, {"date": "2018-01-16", "close": 152.58, "volume": 696922.0}, {"date": "2018-01-17", "close": 154.55, "volume": 434064.0}, {"date": "2018-01-18", "close": 153.56, "volume": 723695.0}, {"date": "2018-01-19", "close": 153.89, "volume": 448481.0}, {"date": "2018-01-22", "close": 154.6, "volume": 439284.0}, {"date": "2018-01-23", "close": 157.87, "volume": 733580.0}, {"date": "2018-01-24", "close": 159.02, "volume": 443655.0}, {"date": "2018-01-25", "close": 160.17, "volume": 439234.0}, {"date": "2018-01-26", "close": 163.94, "volume": 520708.0}, {"date": "2018-01-29", "close": 161.71, "volume": 534354.0}, {"date": "2018-01-30", "close": 160.34, "volume": 545531.0}, {"date": "2018-01-31", "close": 160.47, "volume": 616525.0}, {"date": "2018-02-01", "close": 163.92, "volume": 516149.0}, {"date": "2018-02-02", "close": 161.66, "volume": 431322.0}, {"date": "2018-02-05", "close": 157.5, "volume": 685828.0}, {"date": "2018-02-06", "close": 158.4, "volume": 803288.0}, {"date": "2018-02-07", "close": 157.38, "volume": 969211.0}, {"date": "2018-02-08", "close": 152.36, "volume": 885882.0}, {"date": "2018-02-09", "close": 152.14, "volume": 1034651.0}, {"date": "2018-02-12", "close": 154.15, "volume": 557272.0}, {"date": "2018-02-13", "close": 155.31, "volume": 446575.0}, {"date": "2018-02-14", "close": 159.25, "volume": 669816.0}, {"date": "2018-02-15", "close": 159.62, "volume": 322162.0}, {"date": "2018-02-16", "close": 159.23, "volume": 446547.0}, {"date": "2018-02-20", "close": 159.65, "volume": 637108.0}, {"date": "2018-02-21", "close": 157.57, "volume": 428244.0}, {"date": "2018-02-22", "close": 156.53, "volume": 412049.0}, {"date": "2018-02-23", "close": 159.96, "volume": 341977.0}, {"date": "2018-02-26", "close": 161.21, "volume": 341747.0}, {"date": "2018-02-27", "close": 161.01, "volume": 583247.0}, {"date": "2018-02-28", "close": 157.9, "volume": 667358.0}, {"date": "2018-03-01", "close": 154.99, "volume": 425337.0}, {"date": "2018-03-02", "close": 154.92, "volume": 598256.0}, {"date": "2018-03-05", "close": 156.92, "volume": 397742.0}, {"date": "2018-03-06", "close": 157.43, "volume": 376090.0}, {"date": "2018-03-07", "close": 158.85, "volume": 467590.0}, {"date": "2018-03-08", "close": 159.57, "volume": 578548.0}, {"date": "2018-03-09", "close": 164.14, "volume": 490946.0}, {"date": "2018-03-12", "close": 162.96, "volume": 315703.0}, {"date": "2018-03-13", "close": 162.39, "volume": 397170.0}, {"date": "2018-03-14", "close": 161.53, "volume": 316929.0}, {"date": "2018-03-15", "close": 162.28, "volume": 336664.0}, {"date": "2018-03-16", "close": 162.8, "volume": 741991.0}, {"date": "2018-03-19", "close": 159.18, "volume": 732752.0}, {"date": "2018-03-20", "close": 159.54, "volume": 789662.0}, {"date": "2018-03-21", "close": 158.15, "volume": 554074.0}, {"date": "2018-03-22", "close": 154.66, "volume": 480114.0}, {"date": "2018-03-23", "close": 151.51, "volume": 492081.0}, {"date": "2018-03-26", "close": 154.14, "volume": 775985.0}, {"date": "2018-03-27", "close": 151.38, "volume": 619628.0}, {"date": "2018-03-28", "close": 151.29, "volume": 682213.0}, {"date": "2018-03-29", "close": 152.19, "volume": 615710.0}, {"date": "2018-04-02", "close": 148.99, "volume": 640405.0}, {"date": "2018-04-03", "close": 148.22, "volume": 606649.0}, {"date": "2018-04-04", "close": 148.95, "volume": 608391.0}, {"date": "2018-04-05", "close": 148.5, "volume": 479907.0}, {"date": "2018-04-06", "close": 146.15, "volume": 501882.0}, {"date": "2018-04-09", "close": 146.0, "volume": 528018.0}, {"date": "2018-04-10", "close": 147.02, "volume": 577119.0}, {"date": "2018-04-11", "close": 147.03, "volume": 530774.0}, {"date": "2018-04-12", "close": 147.89, "volume": 510804.0}, {"date": "2018-04-13", "close": 150.08, "volume": 608880.0}, {"date": "2018-04-16", "close": 152.12, "volume": 659729.0}, {"date": "2018-04-17", "close": 152.94, "volume": 522482.0}, {"date": "2018-04-18", "close": 152.66, "volume": 398054.0}, {"date": "2018-04-19", "close": 152.69, "volume": 477708.0}, {"date": "2018-04-20", "close": 151.41, "volume": 509681.0}, {"date": "2018-04-23", "close": 151.06, "volume": 486909.0}, {"date": "2018-04-24", "close": 149.63, "volume": 433496.0}, {"date": "2018-04-25", "close": 149.35, "volume": 476650.0}, {"date": "2018-04-26", "close": 149.95, "volume": 400411.0}, {"date": "2018-04-27", "close": 150.75, "volume": 469059.0}, {"date": "2018-04-30", "close": 148.51, "volume": 517472.0}, {"date": "2018-05-01", "close": 148.55, "volume": 560203.0}, {"date": "2018-05-02", "close": 146.59, "volume": 650632.0}, {"date": "2018-05-03", "close": 147.46, "volume": 602328.0}, {"date": "2018-05-04", "close": 148.91, "volume": 640171.0}, {"date": "2018-05-07", "close": 151.32, "volume": 848576.0}, {"date": "2018-05-08", "close": 153.34, "volume": 917328.0}, {"date": "2018-05-09", "close": 152.21, "volume": 1165408.0}, {"date": "2018-05-10", "close": 155.62, "volume": 679705.0}, {"date": "2018-05-11", "close": 155.37, "volume": 638567.0}, {"date": "2018-05-14", "close": 154.42, "volume": 820941.0}, {"date": "2018-05-15", "close": 153.95, "volume": 1124965.0}, {"date": "2018-05-16", "close": 153.24, "volume": 648148.0}, {"date": "2018-05-17", "close": 154.14, "volume": 332068.0}, {"date": "2018-05-18", "close": 154.31, "volume": 432933.0}, {"date": "2018-05-21", "close": 155.62, "volume": 274333.0}, {"date": "2018-05-22", "close": 155.88, "volume": 395641.0}, {"date": "2018-05-23", "close": 156.73, "volume": 542404.0}, {"date": "2018-05-24", "close": 156.56, "volume": 602971.0}, {"date": "2018-05-25", "close": 155.26, "volume": 363909.0}, {"date": "2018-05-29", "close": 150.75, "volume": 701309.0}, {"date": "2018-05-30", "close": 152.9, "volume": 809836.0}, {"date": "2018-05-31", "close": 151.15, "volume": 1003219.0}, {"date": "2018-06-01", "close": 151.72, "volume": 579091.0}, {"date": "2018-06-04", "close": 152.73, "volume": 347050.0}, {"date": "2018-06-05", "close": 153.14, "volume": 403571.0}, {"date": "2018-06-06", "close": 154.91, "volume": 429692.0}, {"date": "2018-06-07", "close": 155.89, "volume": 435494.0}, {"date": "2018-06-08", "close": 158.13, "volume": 501956.0}, {"date": "2018-06-11", "close": 157.51, "volume": 298388.0}, {"date": "2018-06-12", "close": 157.27, "volume": 425952.0}, {"date": "2018-06-13", "close": 157.0, "volume": 342114.0}, {"date": "2018-06-14", "close": 156.04, "volume": 424175.0}, {"date": "2018-06-15", "close": 154.88, "volume": 916707.0}, {"date": "2018-06-18", "close": 154.98, "volume": 490144.0}, {"date": "2018-06-19", "close": 153.96, "volume": 529343.0}, {"date": "2018-06-20", "close": 153.45, "volume": 603513.0}, {"date": "2018-06-21", "close": 152.4, "volume": 429504.0}, {"date": "2018-06-22", "close": 154.16, "volume": 691267.0}, {"date": "2018-06-25", "close": 153.56, "volume": 546117.0}, {"date": "2018-06-26", "close": 152.43, "volume": 388350.0}, {"date": "2018-06-27", "close": 150.33, "volume": 585567.0}, {"date": "2018-06-28", "close": 151.34, "volume": 394675.0}, {"date": "2018-06-29", "close": 151.6, "volume": 493786.0}, {"date": "2018-07-02", "close": 152.13, "volume": 347922.0}, {"date": "2018-07-03", "close": 152.3, "volume": 182635.0}, {"date": "2018-07-05", "close": 153.86, "volume": 353860.0}, {"date": "2018-07-06", "close": 155.93, "volume": 496730.0}, {"date": "2018-07-09", "close": 158.7, "volume": 390372.0}, {"date": "2018-07-10", "close": 157.92, "volume": 345133.0}, {"date": "2018-07-11", "close": 156.91, "volume": 333496.0}, {"date": "2018-07-12", "close": 157.69, "volume": 475114.0}, {"date": "2018-07-13", "close": 158.04, "volume": 415361.0}, {"date": "2018-07-16", "close": 157.56, "volume": 460941.0}, {"date": "2018-07-17", "close": 157.27, "volume": 636024.0}, {"date": "2018-07-18", "close": 158.78, "volume": 791655.0}, {"date": "2018-07-19", "close": 158.84, "volume": 549036.0}, {"date": "2018-07-20", "close": 159.62, "volume": 385790.0}, {"date": "2018-07-23", "close": 160.59, "volume": 312591.0}, {"date": "2018-07-24", "close": 161.46, "volume": 428227.0}, {"date": "2018-07-25", "close": 163.04, "volume": 294762.0}, {"date": "2018-07-26", "close": 162.22, "volume": 516800.0}, {"date": "2018-07-27", "close": 160.62, "volume": 359478.0}, {"date": "2018-07-30", "close": 159.56, "volume": 394392.0}, {"date": "2018-07-31", "close": 159.42, "volume": 591787.0}, {"date": "2018-08-01", "close": 159.15, "volume": 591669.0}, {"date": "2018-08-02", "close": 145.73, "volume": 2051663.0}, {"date": "2018-08-03", "close": 148.82, "volume": 800685.0}, {"date": "2018-08-06", "close": 149.4, "volume": 629592.0}, {"date": "2018-08-07", "close": 151.16, "volume": 699752.0}, {"date": "2018-08-08", "close": 151.52, "volume": 421927.0}, {"date": "2018-08-09", "close": 151.61, "volume": 425885.0}, {"date": "2018-08-10", "close": 149.73, "volume": 508585.0}, {"date": "2018-08-13", "close": 147.95, "volume": 663265.0}, {"date": "2018-08-14", "close": 147.13, "volume": 727337.0}, {"date": "2018-08-15", "close": 148.2, "volume": 495058.0}, {"date": "2018-08-16", "close": 149.15, "volume": 425381.0}, {"date": "2018-08-17", "close": 148.89, "volume": 601494.0}, {"date": "2018-08-20", "close": 148.03, "volume": 484692.0}, {"date": "2018-08-21", "close": 148.43, "volume": 445372.0}, {"date": "2018-08-22", "close": 147.7, "volume": 428202.0}, {"date": "2018-08-23", "close": 146.56, "volume": 294347.0}, {"date": "2018-08-24", "close": 146.98, "volume": 349387.0}, {"date": "2018-08-27", "close": 147.73, "volume": 309784.0}, {"date": "2018-08-28", "close": 147.91, "volume": 378732.0}, {"date": "2018-08-29", "close": 148.4, "volume": 322183.0}, {"date": "2018-08-30", "close": 146.7, "volume": 395793.0}, {"date": "2018-08-31", "close": 147.27, "volume": 483102.0}, {"date": "2018-09-04", "close": 147.69, "volume": 357123.0}, {"date": "2018-09-05", "close": 147.74, "volume": 640483.0}, {"date": "2018-09-06", "close": 149.57, "volume": 647089.0}, {"date": "2018-09-07", "close": 148.41, "volume": 546118.0}, {"date": "2018-09-10", "close": 148.18, "volume": 408421.0}, {"date": "2018-09-11", "close": 148.32, "volume": 429333.0}, {"date": "2018-09-12", "close": 146.2, "volume": 367501.0}, {"date": "2018-09-13", "close": 146.58, "volume": 390949.0}, {"date": "2018-09-14", "close": 146.95, "volume": 428884.0}, {"date": "2018-09-17", "close": 146.36, "volume": 368517.0}, {"date": "2018-09-18", "close": 146.09, "volume": 604975.0}, {"date": "2018-09-19", "close": 148.35, "volume": 523433.0}, {"date": "2018-09-20", "close": 148.5, "volume": 472408.0}, {"date": "2018-09-21", "close": 148.48, "volume": 984830.0}, {"date": "2018-09-24", "close": 145.04, "volume": 622020.0}, {"date": "2018-09-25", "close": 142.84, "volume": 715005.0}, {"date": "2018-09-26", "close": 140.96, "volume": 1076653.0}, {"date": "2018-09-27", "close": 140.79, "volume": 532301.0}, {"date": "2018-09-28", "close": 140.94, "volume": 1047693.0}, {"date": "2018-10-01", "close": 141.75, "volume": 572731.0}, {"date": "2018-10-02", "close": 142.9, "volume": 675635.0}, {"date": "2018-10-03", "close": 142.85, "volume": 458417.0}, {"date": "2018-10-04", "close": 142.67, "volume": 398432.0}, {"date": "2018-10-05", "close": 141.75, "volume": 494838.0}, {"date": "2018-10-08", "close": 142.8, "volume": 653862.0}, {"date": "2018-10-09", "close": 142.59, "volume": 473657.0}, {"date": "2018-10-10", "close": 139.44, "volume": 872841.0}, {"date": "2018-10-11", "close": 136.07, "volume": 1061249.0}, {"date": "2018-10-12", "close": 137.3, "volume": 845096.0}, {"date": "2018-10-15", "close": 137.98, "volume": 677370.0}, {"date": "2018-10-16", "close": 140.07, "volume": 635663.0}, {"date": "2018-10-17", "close": 139.83, "volume": 510355.0}, {"date": "2018-10-18", "close": 138.73, "volume": 704193.0}, {"date": "2018-10-19", "close": 139.98, "volume": 424895.0}, {"date": "2018-10-22", "close": 139.9, "volume": 436144.0}, {"date": "2018-10-23", "close": 137.85, "volume": 601354.0}, {"date": "2018-10-24", "close": 134.84, "volume": 1205345.0}, {"date": "2018-10-25", "close": 138.11, "volume": 732791.0}, {"date": "2018-10-26", "close": 139.01, "volume": 1305072.0}, {"date": "2018-10-29", "close": 140.36, "volume": 982732.0}, {"date": "2018-10-30", "close": 141.18, "volume": 749748.0}, {"date": "2018-10-31", "close": 143.16, "volume": 839831.0}, {"date": "2018-11-01", "close": 143.1, "volume": 781297.0}, {"date": "2018-11-02", "close": 152.39, "volume": 1388597.0}, {"date": "2018-11-05", "close": 154.44, "volume": 890115.0}, {"date": "2018-11-06", "close": 154.7, "volume": 810424.0}, {"date": "2018-11-07", "close": 158.3, "volume": 778607.0}, {"date": "2018-11-08", "close": 160.35, "volume": 774617.0}, {"date": "2018-11-09", "close": 159.93, "volume": 643064.0}, {"date": "2018-11-12", "close": 158.51, "volume": 804090.0}, {"date": "2018-11-13", "close": 159.97, "volume": 1035463.0}, {"date": "2018-11-14", "close": 159.79, "volume": 1082390.0}, {"date": "2018-11-15", "close": 160.48, "volume": 927164.0}, {"date": "2018-11-16", "close": 158.86, "volume": 1228746.0}, {"date": "2018-11-19", "close": 160.26, "volume": 836958.0}, {"date": "2018-11-20", "close": 156.35, "volume": 684276.0}, {"date": "2018-11-21", "close": 156.73, "volume": 560310.0}, {"date": "2018-11-23", "close": 155.98, "volume": 345584.0}, {"date": "2018-11-26", "close": 157.33, "volume": 629670.0}, {"date": "2018-11-27", "close": 157.03, "volume": 695138.0}, {"date": "2018-11-28", "close": 159.49, "volume": 1504378.0}, {"date": "2018-11-29", "close": 158.49, "volume": 811673.0}, {"date": "2018-11-30", "close": 159.45, "volume": 1149325.0}, {"date": "2018-12-03", "close": 161.14, "volume": 748537.0}, {"date": "2018-12-04", "close": 157.31, "volume": 728628.0}, {"date": "2018-12-06", "close": 156.1, "volume": 967636.0}, {"date": "2018-12-07", "close": 156.5, "volume": 966911.0}, {"date": "2018-12-10", "close": 154.61, "volume": 743285.0}, {"date": "2018-12-11", "close": 154.9, "volume": 523240.0}, {"date": "2018-12-12", "close": 155.76, "volume": 470115.0}, {"date": "2018-12-13", "close": 156.45, "volume": 592622.0}, {"date": "2018-12-14", "close": 153.76, "volume": 492932.0}, {"date": "2018-12-17", "close": 151.28, "volume": 837146.0}, {"date": "2018-12-18", "close": 151.93, "volume": 570498.0}, {"date": "2018-12-19", "close": 151.33, "volume": 732564.0}, {"date": "2018-12-20", "close": 149.34, "volume": 772151.0}, {"date": "2018-12-21", "close": 147.07, "volume": 6260218.0}, {"date": "2018-12-24", "close": 146.61, "volume": 1793434.0}, {"date": "2018-12-26", "close": 148.86, "volume": 942421.0}, {"date": "2018-12-27", "close": 150.85, "volume": 703476.0}, {"date": "2018-12-28", "close": 150.93, "volume": 434878.0}, {"date": "2018-12-31", "close": 151.86, "volume": 564121.0}, {"date": "2019-01-02", "close": 149.68, "volume": 743826.0}, {"date": "2019-01-03", "close": 146.54, "volume": 686342.0}, {"date": "2019-01-04", "close": 150.5, "volume": 842082.0}, {"date": "2019-01-07", "close": 151.61, "volume": 877030.0}, {"date": "2019-01-08", "close": 152.58, "volume": 885278.0}, {"date": "2019-01-09", "close": 151.66, "volume": 714658.0}, {"date": "2019-01-10", "close": 153.35, "volume": 549605.0}, {"date": "2019-01-11", "close": 153.99, "volume": 560317.0}, {"date": "2019-01-14", "close": 153.57, "volume": 787063.0}, {"date": "2019-01-15", "close": 154.63, "volume": 596807.0}, {"date": "2019-01-16", "close": 156.92, "volume": 632509.0}, {"date": "2019-01-17", "close": 156.96, "volume": 455305.0}, {"date": "2019-01-18", "close": 158.66, "volume": 551823.0}, {"date": "2019-01-22", "close": 158.73, "volume": 860024.0}, {"date": "2019-01-23", "close": 158.18, "volume": 873376.0}, {"date": "2019-01-24", "close": 157.79, "volume": 491281.0}, {"date": "2019-01-25", "close": 158.69, "volume": 554589.0}, {"date": "2019-01-28", "close": 158.25, "volume": 431088.0}, {"date": "2019-01-29", "close": 158.87, "volume": 433157.0}, {"date": "2019-01-30", "close": 161.04, "volume": 595424.0}, {"date": "2019-01-31", "close": 162.79, "volume": 590372.0}, {"date": "2019-02-01", "close": 166.11, "volume": 877272.0}, {"date": "2019-02-04", "close": 165.36, "volume": 638445.0}, {"date": "2019-02-05", "close": 166.51, "volume": 557131.0}, {"date": "2019-02-06", "close": 166.36, "volume": 794686.0}, {"date": "2019-02-07", "close": 162.77, "volume": 1200865.0}, {"date": "2019-02-08", "close": 167.82, "volume": 988298.0}, {"date": "2019-02-11", "close": 170.02, "volume": 736429.0}, {"date": "2019-02-12", "close": 171.24, "volume": 740889.0}, {"date": "2019-02-13", "close": 170.97, "volume": 560472.0}, {"date": "2019-02-14", "close": 168.5, "volume": 878070.0}, {"date": "2019-02-15", "close": 169.56, "volume": 950522.0}, {"date": "2019-02-19", "close": 170.72, "volume": 560398.0}, {"date": "2019-02-20", "close": 171.08, "volume": 625369.0}, {"date": "2019-02-21", "close": 170.39, "volume": 745824.0}, {"date": "2019-02-22", "close": 171.09, "volume": 855645.0}, {"date": "2019-02-25", "close": 171.45, "volume": 883617.0}, {"date": "2019-02-26", "close": 170.38, "volume": 730905.0}, {"date": "2019-02-27", "close": 170.54, "volume": 688330.0}, {"date": "2019-02-28", "close": 172.02, "volume": 854468.0}, {"date": "2019-03-01", "close": 172.56, "volume": 628420.0}, {"date": "2019-03-04", "close": 173.05, "volume": 927289.0}, {"date": "2019-03-05", "close": 182.04, "volume": 5289363.0}, {"date": "2019-03-06", "close": 170.88, "volume": 1429583.0}, {"date": "2019-03-07", "close": 170.2, "volume": 770340.0}, {"date": "2019-03-08", "close": 169.22, "volume": 698757.0}, {"date": "2019-03-11", "close": 170.41, "volume": 430835.0}, {"date": "2019-03-12", "close": 170.72, "volume": 556364.0}, {"date": "2019-03-13", "close": 171.79, "volume": 495155.0}, {"date": "2019-03-14", "close": 172.25, "volume": 479579.0}, {"date": "2019-03-15", "close": 173.65, "volume": 814115.0}, {"date": "2019-03-18", "close": 174.08, "volume": 364215.0}, {"date": "2019-03-19", "close": 172.9, "volume": 480646.0}, {"date": "2019-03-20", "close": 172.43, "volume": 486480.0}, {"date": "2019-03-21", "close": 174.32, "volume": 555235.0}, {"date": "2019-03-22", "close": 174.61, "volume": 651886.0}, {"date": "2019-03-25", "close": 175.79, "volume": 513573.0}, {"date": "2019-03-26", "close": 177.54, "volume": 569091.0}, {"date": "2019-03-27", "close": 176.81, "volume": 628004.0}, {"date": "2019-03-28", "close": 175.02, "volume": 604374.0}, {"date": "2019-03-29", "close": 175.65, "volume": 744782.0}, {"date": "2019-04-01", "close": 176.11, "volume": 788803.0}, {"date": "2019-04-02", "close": 177.2, "volume": 696050.0}, {"date": "2019-04-03", "close": 177.82, "volume": 717885.0}, {"date": "2019-04-04", "close": 178.51, "volume": 371163.0}, {"date": "2019-04-05", "close": 178.08, "volume": 467980.0}, {"date": "2019-04-08", "close": 178.45, "volume": 375966.0}, {"date": "2019-04-09", "close": 178.03, "volume": 364650.0}, {"date": "2019-04-10", "close": 179.04, "volume": 406589.0}, {"date": "2019-04-11", "close": 179.77, "volume": 373454.0}, {"date": "2019-04-12", "close": 180.72, "volume": 426216.0}, {"date": "2019-04-15", "close": 180.74, "volume": 268307.0}, {"date": "2019-04-16", "close": 181.21, "volume": 387332.0}, {"date": "2019-04-17", "close": 176.9, "volume": 887822.0}, {"date": "2019-04-18", "close": 177.37, "volume": 550843.0}, {"date": "2019-04-22", "close": 177.26, "volume": 310248.0}, {"date": "2019-04-23", "close": 180.0, "volume": 454305.0}, {"date": "2019-04-24", "close": 179.56, "volume": 451018.0}, {"date": "2019-04-25", "close": 180.17, "volume": 505112.0}, {"date": "2019-04-26", "close": 181.55, "volume": 563425.0}, {"date": "2019-04-29", "close": 181.52, "volume": 526126.0}, {"date": "2019-04-30", "close": 184.34, "volume": 788903.0}, {"date": "2019-05-01", "close": 175.37, "volume": 1067536.0}, {"date": "2019-05-02", "close": 178.5, "volume": 816493.0}, {"date": "2019-05-03", "close": 179.77, "volume": 473917.0}, {"date": "2019-05-06", "close": 178.63, "volume": 662071.0}, {"date": "2019-05-07", "close": 174.41, "volume": 579354.0}, {"date": "2019-05-08", "close": 175.51, "volume": 480553.0}, {"date": "2019-05-09", "close": 175.0, "volume": 367663.0}, {"date": "2019-05-10", "close": 176.65, "volume": 411467.0}, {"date": "2019-05-13", "close": 173.7, "volume": 648022.0}, {"date": "2019-05-14", "close": 175.38, "volume": 512921.0}, {"date": "2019-05-15", "close": 175.54, "volume": 377254.0}, {"date": "2019-05-16", "close": 178.06, "volume": 586999.0}, {"date": "2019-05-17", "close": 176.0, "volume": 508949.0}, {"date": "2019-05-20", "close": 176.37, "volume": 556721.0}, {"date": "2019-05-21", "close": 178.31, "volume": 291711.0}, {"date": "2019-05-22", "close": 180.02, "volume": 416000.0}, {"date": "2019-05-23", "close": 177.83, "volume": 534067.0}, {"date": "2019-05-24", "close": 177.73, "volume": 307843.0}, {"date": "2019-05-28", "close": 176.71, "volume": 788592.0}, {"date": "2019-05-29", "close": 175.69, "volume": 346295.0}, {"date": "2019-05-30", "close": 177.69, "volume": 241201.0}, {"date": "2019-05-31", "close": 175.5, "volume": 417639.0}, {"date": "2019-06-03", "close": 178.06, "volume": 507281.0}, {"date": "2019-06-04", "close": 179.22, "volume": 396077.0}, {"date": "2019-06-05", "close": 182.85, "volume": 512017.0}, {"date": "2019-06-06", "close": 183.47, "volume": 321155.0}, {"date": "2019-06-07", "close": 186.88, "volume": 583746.0}, {"date": "2019-06-10", "close": 188.31, "volume": 729080.0}, {"date": "2019-06-11", "close": 188.31, "volume": 427485.0}, {"date": "2019-06-12", "close": 188.11, "volume": 418534.0}, {"date": "2019-06-13", "close": 188.71, "volume": 356471.0}, {"date": "2019-06-14", "close": 190.33, "volume": 364149.0}, {"date": "2019-06-17", "close": 188.28, "volume": 381745.0}, {"date": "2019-06-18", "close": 188.11, "volume": 454047.0}, {"date": "2019-06-19", "close": 189.73, "volume": 451104.0}, {"date": "2019-06-20", "close": 191.62, "volume": 609179.0}, {"date": "2019-06-21", "close": 191.83, "volume": 1127517.0}, {"date": "2019-06-24", "close": 191.77, "volume": 351759.0}, {"date": "2019-06-25", "close": 192.31, "volume": 469522.0}, {"date": "2019-06-26", "close": 186.85, "volume": 709397.0}, {"date": "2019-06-27", "close": 188.95, "volume": 455544.0}, {"date": "2019-06-28", "close": 191.54, "volume": 682758.0}, {"date": "2019-07-01", "close": 193.94, "volume": 436174.0}, {"date": "2019-07-02", "close": 195.15, "volume": 431943.0}, {"date": "2019-07-03", "close": 195.74, "volume": 329002.0}, {"date": "2019-07-05", "close": 195.84, "volume": 311624.0}, {"date": "2019-07-08", "close": 194.67, "volume": 358811.0}, {"date": "2019-07-09", "close": 195.25, "volume": 405561.0}, {"date": "2019-07-10", "close": 195.61, "volume": 414326.0}, {"date": "2019-07-11", "close": 196.3, "volume": 535395.0}, {"date": "2019-07-12", "close": 196.42, "volume": 506177.0}, {"date": "2019-07-15", "close": 197.67, "volume": 345957.0}, {"date": "2019-07-16", "close": 197.49, "volume": 383040.0}, {"date": "2019-07-17", "close": 195.03, "volume": 405154.0}, {"date": "2019-07-18", "close": 197.7, "volume": 423935.0}, {"date": "2019-07-19", "close": 195.88, "volume": 402261.0}, {"date": "2019-07-22", "close": 195.64, "volume": 324965.0}, {"date": "2019-07-23", "close": 196.64, "volume": 273865.0}, {"date": "2019-07-24", "close": 197.18, "volume": 365315.0}, {"date": "2019-07-25", "close": 196.65, "volume": 432977.0}, {"date": "2019-07-26", "close": 199.18, "volume": 480659.0}, {"date": "2019-07-29", "close": 199.36, "volume": 595187.0}, {"date": "2019-07-30", "close": 197.49, "volume": 538160.0}, {"date": "2019-07-31", "close": 195.22, "volume": 1414515.0}, {"date": "2019-08-01", "close": 196.04, "volume": 608563.0}, {"date": "2019-08-02", "close": 195.38, "volume": 670945.0}, {"date": "2019-08-05", "close": 188.71, "volume": 1156678.0}, {"date": "2019-08-06", "close": 194.15, "volume": 684347.0}, {"date": "2019-08-07", "close": 193.35, "volume": 506563.0}, {"date": "2019-08-08", "close": 198.22, "volume": 644455.0}, {"date": "2019-08-09", "close": 197.22, "volume": 853718.0}, {"date": "2019-08-12", "close": 192.93, "volume": 550504.0}, {"date": "2019-08-13", "close": 195.0, "volume": 1478358.0}, {"date": "2019-08-14", "close": 190.34, "volume": 1014989.0}, {"date": "2019-08-15", "close": 190.46, "volume": 950425.0}, {"date": "2019-08-16", "close": 194.55, "volume": 1534209.0}, {"date": "2019-08-19", "close": 197.46, "volume": 562048.0}, {"date": "2019-08-20", "close": 193.37, "volume": 447364.0}, {"date": "2019-08-21", "close": 193.75, "volume": 368499.0}, {"date": "2019-08-22", "close": 194.3, "volume": 312759.0}, {"date": "2019-08-23", "close": 189.21, "volume": 601854.0}, {"date": "2019-08-26", "close": 192.0, "volume": 365005.0}, {"date": "2019-08-27", "close": 191.26, "volume": 357859.0}, {"date": "2019-08-28", "close": 192.31, "volume": 432541.0}, {"date": "2019-08-29", "close": 195.5, "volume": 370422.0}, {"date": "2019-08-30", "close": 197.97, "volume": 649582.0}, {"date": "2019-09-03", "close": 195.66, "volume": 501646.0}, {"date": "2019-09-04", "close": 196.52, "volume": 461578.0}, {"date": "2019-09-05", "close": 197.69, "volume": 343285.0}, {"date": "2019-09-06", "close": 197.75, "volume": 369406.0}, {"date": "2019-09-09", "close": 195.53, "volume": 486455.0}, {"date": "2019-09-10", "close": 189.69, "volume": 726762.0}, {"date": "2019-09-11", "close": 191.74, "volume": 462629.0}, {"date": "2019-09-12", "close": 194.69, "volume": 418639.0}, {"date": "2019-09-13", "close": 194.7, "volume": 401269.0}, {"date": "2019-09-16", "close": 195.01, "volume": 389041.0}, {"date": "2019-09-17", "close": 198.64, "volume": 673779.0}, {"date": "2019-09-18", "close": 198.69, "volume": 448008.0}, {"date": "2019-09-19", "close": 198.2, "volume": 325920.0}, {"date": "2019-09-20", "close": 196.37, "volume": 745644.0}, {"date": "2019-09-23", "close": 197.4, "volume": 395625.0}, {"date": "2019-09-24", "close": 197.3, "volume": 627761.0}, {"date": "2019-09-25", "close": 196.8, "volume": 451169.0}, {"date": "2019-09-26", "close": 198.02, "volume": 450115.0}, {"date": "2019-09-27", "close": 192.7, "volume": 551528.0}, {"date": "2019-09-30", "close": 192.97, "volume": 531894.0}, {"date": "2019-10-01", "close": 187.93, "volume": 542010.0}, {"date": "2019-10-02", "close": 184.21, "volume": 773417.0}, {"date": "2019-10-03", "close": 184.99, "volume": 444350.0}, {"date": "2019-10-04", "close": 188.65, "volume": 578520.0}, {"date": "2019-10-07", "close": 187.59, "volume": 461860.0}, {"date": "2019-10-08", "close": 184.36, "volume": 571962.0}, {"date": "2019-10-09", "close": 186.2, "volume": 494056.0}, {"date": "2019-10-10", "close": 187.69, "volume": 459382.0}, {"date": "2019-10-11", "close": 188.1, "volume": 645293.0}, {"date": "2019-10-14", "close": 187.64, "volume": 608434.0}, {"date": "2019-10-15", "close": 188.0, "volume": 364004.0}, {"date": "2019-10-16", "close": 188.59, "volume": 539605.0}, {"date": "2019-10-17", "close": 187.89, "volume": 548034.0}, {"date": "2019-10-18", "close": 187.77, "volume": 619708.0}, {"date": "2019-10-21", "close": 190.05, "volume": 534915.0}, {"date": "2019-10-22", "close": 188.78, "volume": 528561.0}, {"date": "2019-10-23", "close": 184.77, "volume": 550103.0}, {"date": "2019-10-24", "close": 187.34, "volume": 464107.0}, {"date": "2019-10-25", "close": 184.98, "volume": 490704.0}, {"date": "2019-10-28", "close": 183.38, "volume": 537336.0}, {"date": "2019-10-29", "close": 185.65, "volume": 666275.0}, {"date": "2019-10-30", "close": 190.24, "volume": 656150.0}, {"date": "2019-10-31", "close": 186.9, "volume": 1411155.0}, {"date": "2019-11-01", "close": 188.99, "volume": 676647.0}, {"date": "2019-11-04", "close": 186.83, "volume": 501324.0}, {"date": "2019-11-05", "close": 185.01, "volume": 562096.0}, {"date": "2019-11-06", "close": 186.67, "volume": 677994.0}, {"date": "2019-11-07", "close": 184.99, "volume": 491733.0}, {"date": "2019-11-08", "close": 185.1, "volume": 474491.0}, {"date": "2019-11-11", "close": 186.58, "volume": 368909.0}, {"date": "2019-11-12", "close": 187.22, "volume": 501254.0}, {"date": "2019-11-13", "close": 187.62, "volume": 426577.0}, {"date": "2019-11-14", "close": 189.75, "volume": 637936.0}, {"date": "2019-11-15", "close": 188.95, "volume": 567704.0}, {"date": "2019-11-18", "close": 187.85, "volume": 466945.0}, {"date": "2019-11-19", "close": 190.2, "volume": 542456.0}, {"date": "2019-11-20", "close": 190.15, "volume": 475020.0}, {"date": "2019-11-21", "close": 189.93, "volume": 507512.0}, {"date": "2019-11-22", "close": 189.76, "volume": 409872.0}, {"date": "2019-11-25", "close": 193.13, "volume": 1090444.0}, {"date": "2019-11-26", "close": 194.82, "volume": 1043952.0}, {"date": "2019-11-27", "close": 196.35, "volume": 361370.0}, {"date": "2019-11-29", "close": 196.44, "volume": 344477.0}, {"date": "2019-12-02", "close": 195.22, "volume": 505049.0}, {"date": "2019-12-03", "close": 192.52, "volume": 926669.0}, {"date": "2019-12-04", "close": 193.28, "volume": 689666.0}, {"date": "2019-12-05", "close": 193.92, "volume": 379507.0}, {"date": "2019-12-06", "close": 195.39, "volume": 409312.0}, {"date": "2019-12-09", "close": 194.79, "volume": 480711.0}, {"date": "2019-12-10", "close": 194.59, "volume": 410176.0}, {"date": "2019-12-11", "close": 194.41, "volume": 370962.0}, {"date": "2019-12-12", "close": 198.42, "volume": 696928.0}, {"date": "2019-12-13", "close": 200.04, "volume": 641055.0}, {"date": "2019-12-16", "close": 201.17, "volume": 551032.0}, {"date": "2019-12-17", "close": 201.23, "volume": 388829.0}, {"date": "2019-12-18", "close": 201.71, "volume": 653048.0}, {"date": "2019-12-19", "close": 203.85, "volume": 528365.0}, {"date": "2019-12-20", "close": 205.64, "volume": 1309577.0}, {"date": "2019-12-23", "close": 201.58, "volume": 622163.0}, {"date": "2019-12-24", "close": 201.99, "volume": 103376.0}, {"date": "2019-12-26", "close": 202.02, "volume": 222724.0}, {"date": "2019-12-27", "close": 201.76, "volume": 261103.0}, {"date": "2019-12-30", "close": 201.58, "volume": 226771.0}, {"date": "2019-12-31", "close": 201.94, "volume": 323678.0}, {"date": "2020-01-02", "close": 204.28, "volume": 465836.0}, {"date": "2020-01-03", "close": 204.33, "volume": 411388.0}, {"date": "2020-01-06", "close": 204.58, "volume": 620609.0}, {"date": "2020-01-07", "close": 204.16, "volume": 443280.0}, {"date": "2020-01-08", "close": 204.39, "volume": 486444.0}, {"date": "2020-01-09", "close": 205.0, "volume": 914073.0}, {"date": "2020-01-10", "close": 205.0, "volume": 673789.0}, {"date": "2020-01-13", "close": 205.0, "volume": 427643.0}, {"date": "2020-01-14", "close": 204.0, "volume": 528003.0}, {"date": "2020-01-15", "close": 204.07, "volume": 573783.0}, {"date": "2020-01-16", "close": 204.19, "volume": 610659.0}, {"date": "2020-01-17", "close": 204.99, "volume": 822728.0}, {"date": "2020-01-21", "close": 205.03, "volume": 705655.0}, {"date": "2020-01-22", "close": 203.75, "volume": 384307.0}, {"date": "2020-01-23", "close": 206.66, "volume": 772677.0}, {"date": "2020-01-24", "close": 209.01, "volume": 736509.0}, {"date": "2020-01-27", "close": 207.43, "volume": 500536.0}, {"date": "2020-01-28", "close": 213.0, "volume": 934818.0}, {"date": "2020-01-29", "close": 212.66, "volume": 657047.0}, {"date": "2020-01-30", "close": 214.75, "volume": 717780.0}, {"date": "2020-01-31", "close": 211.29, "volume": 478229.0}, {"date": "2020-02-03", "close": 215.11, "volume": 560836.0}, {"date": "2020-02-04", "close": 218.57, "volume": 595852.0}, {"date": "2020-02-05", "close": 220.06, "volume": 775157.0}, {"date": "2020-02-06", "close": 208.9, "volume": 1667943.0}, {"date": "2020-02-07", "close": 210.25, "volume": 808270.0}, {"date": "2020-02-10", "close": 214.71, "volume": 726995.0}, {"date": "2020-02-11", "close": 212.98, "volume": 594722.0}, {"date": "2020-02-12", "close": 212.72, "volume": 505228.0}, {"date": "2020-02-13", "close": 212.8, "volume": 522833.0}, {"date": "2020-02-14", "close": 213.67, "volume": 499023.0}, {"date": "2020-02-18", "close": 212.69, "volume": 428498.0}, {"date": "2020-02-19", "close": 211.76, "volume": 390476.0}, {"date": "2020-02-20", "close": 209.5, "volume": 484981.0}, {"date": "2020-02-21", "close": 208.44, "volume": 790085.0}, {"date": "2020-02-24", "close": 205.54, "volume": 675114.0}, {"date": "2020-02-25", "close": 202.64, "volume": 767973.0}, {"date": "2020-02-26", "close": 204.44, "volume": 880648.0}, {"date": "2020-02-27", "close": 194.53, "volume": 966638.0}, {"date": "2020-02-28", "close": 189.25, "volume": 1792410.0}, {"date": "2020-03-02", "close": 199.54, "volume": 1009877.0}, {"date": "2020-03-03", "close": 197.16, "volume": 1012044.0}, {"date": "2020-03-04", "close": 206.55, "volume": 1143362.0}, {"date": "2020-03-05", "close": 201.77, "volume": 1097066.0}, {"date": "2020-03-06", "close": 199.71, "volume": 893260.0}, {"date": "2020-03-09", "close": 184.74, "volume": 4032002.0}, {"date": "2020-03-10", "close": 187.67, "volume": 2639328.0}, {"date": "2020-03-11", "close": 188.25, "volume": 2972982.0}, {"date": "2020-03-12", "close": 172.8, "volume": 2169187.0}, {"date": "2020-03-13", "close": 180.04, "volume": 1989435.0}, {"date": "2020-03-16", "close": 164.01, "volume": 1643943.0}, {"date": "2020-03-17", "close": 173.12, "volume": 2651755.0}, {"date": "2020-03-18", "close": 157.15, "volume": 1358719.0}, {"date": "2020-03-19", "close": 152.59, "volume": 1416337.0}, {"date": "2020-03-20", "close": 152.63, "volume": 1713027.0}, {"date": "2020-03-23", "close": 147.56, "volume": 1673511.0}, {"date": "2020-03-24", "close": 169.85, "volume": 1832210.0}, {"date": "2020-03-25", "close": 163.76, "volume": 2078195.0}, {"date": "2020-03-26", "close": 165.5, "volume": 2648220.0}, {"date": "2020-03-27", "close": 167.21, "volume": 1292185.0}, {"date": "2020-03-30", "close": 172.95, "volume": 1393858.0}, {"date": "2020-03-31", "close": 169.85, "volume": 1301560.0}, {"date": "2020-04-01", "close": 156.19, "volume": 1149189.0}, {"date": "2020-04-02", "close": 158.41, "volume": 1053551.0}, {"date": "2020-04-03", "close": 157.09, "volume": 1351596.0}, {"date": "2020-04-06", "close": 175.36, "volume": 1296092.0}, {"date": "2020-04-07", "close": 178.69, "volume": 1126739.0}, {"date": "2020-04-08", "close": 190.05, "volume": 1376419.0}, {"date": "2020-04-09", "close": 196.02, "volume": 824079.0}, {"date": "2020-04-13", "close": 189.7, "volume": 802696.0}, {"date": "2020-04-14", "close": 197.0, "volume": 1107249.0}, {"date": "2020-04-15", "close": 185.65, "volume": 1078227.0}, {"date": "2020-04-16", "close": 189.19, "volume": 1009163.0}, {"date": "2020-04-17", "close": 195.39, "volume": 847146.0}, {"date": "2020-04-20", "close": 188.89, "volume": 1486930.0}, {"date": "2020-04-21", "close": 182.5, "volume": 961183.0}, {"date": "2020-04-22", "close": 185.86, "volume": 612890.0}, {"date": "2020-04-23", "close": 177.0, "volume": 1938818.0}, {"date": "2020-04-24", "close": 177.22, "volume": 1441351.0}, {"date": "2020-04-27", "close": 175.99, "volume": 873578.0}, {"date": "2020-04-28", "close": 174.93, "volume": 1198908.0}, {"date": "2020-04-29", "close": 175.26, "volume": 3863379.0}, {"date": "2020-04-30", "close": 178.29, "volume": 1235715.0}, {"date": "2020-05-01", "close": 183.34, "volume": 968943.0}, {"date": "2020-05-04", "close": 183.54, "volume": 756289.0}, {"date": "2020-05-05", "close": 189.86, "volume": 520554.0}, {"date": "2020-05-06", "close": 183.64, "volume": 529609.0}, {"date": "2020-05-07", "close": 193.15, "volume": 659635.0}, {"date": "2020-05-08", "close": 197.35, "volume": 455876.0}, {"date": "2020-05-11", "close": 200.0, "volume": 868607.0}, {"date": "2020-05-12", "close": 200.79, "volume": 1028644.0}, {"date": "2020-05-13", "close": 197.17, "volume": 840190.0}, {"date": "2020-05-14", "close": 201.66, "volume": 877649.0}, {"date": "2020-05-15", "close": 200.48, "volume": 1363856.0}, {"date": "2020-05-18", "close": 204.74, "volume": 954985.0}, {"date": "2020-05-19", "close": 202.99, "volume": 730272.0}, {"date": "2020-05-20", "close": 202.63, "volume": 507301.0}, {"date": "2020-05-21", "close": 200.16, "volume": 955983.0}, {"date": "2020-05-22", "close": 198.51, "volume": 571476.0}, {"date": "2020-05-26", "close": 201.65, "volume": 530694.0}, {"date": "2020-05-27", "close": 204.56, "volume": 702075.0}, {"date": "2020-05-28", "close": 205.65, "volume": 560894.0}, {"date": "2020-05-29", "close": 202.9, "volume": 915759.0}, {"date": "2020-06-01", "close": 202.46, "volume": 548339.0}, {"date": "2020-06-02", "close": 201.13, "volume": 834042.0}, {"date": "2020-06-03", "close": 204.89, "volume": 698149.0}, {"date": "2020-06-04", "close": 204.05, "volume": 595787.0}, {"date": "2020-06-05", "close": 206.81, "volume": 604485.0}, {"date": "2020-06-08", "close": 204.02, "volume": 824044.0}, {"date": "2020-06-09", "close": 201.01, "volume": 694941.0}, {"date": "2020-06-10", "close": 199.11, "volume": 929425.0}, {"date": "2020-06-11", "close": 185.75, "volume": 754770.0}, {"date": "2020-06-12", "close": 186.77, "volume": 788709.0}, {"date": "2020-06-15", "close": 189.36, "volume": 477435.0}, {"date": "2020-06-16", "close": 191.63, "volume": 713911.0}, {"date": "2020-06-17", "close": 197.35, "volume": 752648.0}, {"date": "2020-06-18", "close": 196.12, "volume": 655342.0}, {"date": "2020-06-19", "close": 188.85, "volume": 1772432.0}, {"date": "2020-06-22", "close": 193.67, "volume": 1037847.0}, {"date": "2020-06-23", "close": 193.98, "volume": 650285.0}, {"date": "2020-06-24", "close": 190.85, "volume": 1095502.0}, {"date": "2020-06-25", "close": 199.31, "volume": 836735.0}, {"date": "2020-06-26", "close": 194.55, "volume": 1366342.0}, {"date": "2020-06-29", "close": 192.93, "volume": 566123.0}, {"date": "2020-06-30", "close": 196.95, "volume": 828591.0}, {"date": "2020-07-01", "close": 195.25, "volume": 450543.0}, {"date": "2020-07-02", "close": 196.6, "volume": 466436.0}, {"date": "2020-07-06", "close": 197.48, "volume": 406187.0}, {"date": "2020-07-07", "close": 196.58, "volume": 973967.0}, {"date": "2020-07-08", "close": 199.24, "volume": 468388.0}, {"date": "2020-07-09", "close": 199.02, "volume": 447358.0}, {"date": "2020-07-10", "close": 202.33, "volume": 444267.0}, {"date": "2020-07-13", "close": 201.47, "volume": 481163.0}, {"date": "2020-07-14", "close": 203.95, "volume": 594097.0}, {"date": "2020-07-15", "close": 206.12, "volume": 582470.0}, {"date": "2020-07-16", "close": 207.49, "volume": 569641.0}, {"date": "2020-07-17", "close": 208.5, "volume": 736535.0}, {"date": "2020-07-20", "close": 207.93, "volume": 620313.0}, {"date": "2020-07-21", "close": 210.98, "volume": 503398.0}, {"date": "2020-07-22", "close": 212.51, "volume": 281586.0}, {"date": "2020-07-23", "close": 212.0, "volume": 502103.0}, {"date": "2020-07-24", "close": 211.52, "volume": 413521.0}, {"date": "2020-07-27", "close": 211.51, "volume": 271366.0}, {"date": "2020-07-28", "close": 209.94, "volume": 463267.0}, {"date": "2020-07-29", "close": 210.13, "volume": 619699.0}, {"date": "2020-07-30", "close": 211.49, "volume": 394445.0}, {"date": "2020-07-31", "close": 210.01, "volume": 561064.0}, {"date": "2020-08-03", "close": 204.65, "volume": 744228.0}, {"date": "2020-08-04", "close": 204.73, "volume": 899660.0}, {"date": "2020-08-05", "close": 202.52, "volume": 999399.0}, {"date": "2020-08-06", "close": 199.95, "volume": 1010383.0}, {"date": "2020-08-07", "close": 199.47, "volume": 682061.0}, {"date": "2020-08-10", "close": 197.08, "volume": 427875.0}, {"date": "2020-08-11", "close": 196.0, "volume": 1232050.0}, {"date": "2020-08-12", "close": 195.39, "volume": 1323217.0}, {"date": "2020-08-13", "close": 198.75, "volume": 542873.0}, {"date": "2020-08-14", "close": 201.51, "volume": 433319.0}, {"date": "2020-08-17", "close": 201.67, "volume": 669103.0}, {"date": "2020-08-18", "close": 201.31, "volume": 1160700.0}, {"date": "2020-08-19", "close": 203.3, "volume": 640160.0}, {"date": "2020-08-20", "close": 202.1, "volume": 763384.0}, {"date": "2020-08-21", "close": 198.08, "volume": 854740.0}, {"date": "2020-08-24", "close": 194.6, "volume": 1380807.0}, {"date": "2020-08-25", "close": 197.26, "volume": 1344197.0}, {"date": "2020-08-26", "close": 201.57, "volume": 895661.0}, {"date": "2020-08-27", "close": 205.56, "volume": 616724.0}, {"date": "2020-08-28", "close": 205.66, "volume": 601907.0}, {"date": "2020-08-31", "close": 205.53, "volume": 705549.0}, {"date": "2020-09-01", "close": 208.37, "volume": 787933.0}, {"date": "2020-09-02", "close": 216.17, "volume": 752711.0}, {"date": "2020-09-03", "close": 209.44, "volume": 1006689.0}, {"date": "2020-09-04", "close": 208.43, "volume": 645277.0}, {"date": "2020-09-08", "close": 203.13, "volume": 863174.0}, {"date": "2020-09-09", "close": 209.19, "volume": 681275.0}, {"date": "2020-09-10", "close": 207.27, "volume": 480425.0}, {"date": "2020-09-11", "close": 206.12, "volume": 627984.0}, {"date": "2020-09-14", "close": 206.2, "volume": 935601.0}, {"date": "2020-09-15", "close": 206.25, "volume": 650225.0}, {"date": "2020-09-16", "close": 206.94, "volume": 680936.0}, {"date": "2020-09-17", "close": 205.71, "volume": 872169.0}, {"date": "2020-09-18", "close": 205.31, "volume": 819888.0}, {"date": "2020-09-21", "close": 202.53, "volume": 1588549.0}, {"date": "2020-09-22", "close": 203.67, "volume": 1206662.0}, {"date": "2020-09-23", "close": 203.99, "volume": 1111788.0}, {"date": "2020-09-24", "close": 198.32, "volume": 1473766.0}, {"date": "2020-09-25", "close": 198.67, "volume": 883749.0}, {"date": "2020-09-28", "close": 206.85, "volume": 1121443.0}, {"date": "2020-09-29", "close": 208.09, "volume": 681774.0}, {"date": "2020-09-30", "close": 208.82, "volume": 888556.0}, {"date": "2020-10-01", "close": 210.08, "volume": 698154.0}, {"date": "2020-10-02", "close": 209.61, "volume": 489438.0}, {"date": "2020-10-05", "close": 210.14, "volume": 1392637.0}, {"date": "2020-10-06", "close": 209.05, "volume": 514251.0}, {"date": "2020-10-07", "close": 211.12, "volume": 882360.0}, {"date": "2020-10-08", "close": 211.07, "volume": 387862.0}, {"date": "2020-10-09", "close": 211.44, "volume": 680476.0}, {"date": "2020-10-12", "close": 217.03, "volume": 2366912.0}, {"date": "2020-10-13", "close": 212.55, "volume": 549313.0}, {"date": "2020-10-14", "close": 212.53, "volume": 443144.0}, {"date": "2020-10-15", "close": 216.62, "volume": 647880.0}, {"date": "2020-10-16", "close": 216.76, "volume": 466074.0}, {"date": "2020-10-19", "close": 212.71, "volume": 921345.0}, {"date": "2020-10-20", "close": 209.4, "volume": 743567.0}, {"date": "2020-10-21", "close": 209.37, "volume": 360635.0}, {"date": "2020-10-22", "close": 209.56, "volume": 442672.0}, {"date": "2020-10-23", "close": 209.75, "volume": 342695.0}, {"date": "2020-10-26", "close": 203.28, "volume": 730151.0}, {"date": "2020-10-27", "close": 200.44, "volume": 410450.0}, {"date": "2020-10-28", "close": 193.91, "volume": 879532.0}, {"date": "2020-10-29", "close": 186.25, "volume": 1053095.0}, {"date": "2020-10-30", "close": 182.48, "volume": 1144282.0}, {"date": "2020-11-02", "close": 179.57, "volume": 832613.0}, {"date": "2020-11-03", "close": 180.51, "volume": 1341177.0}, {"date": "2020-11-04", "close": 184.25, "volume": 1760106.0}, {"date": "2020-11-05", "close": 186.72, "volume": 1003372.0}, {"date": "2020-11-06", "close": 192.17, "volume": 373106.0}, {"date": "2020-11-09", "close": 196.0, "volume": 1166830.0}, {"date": "2020-11-10", "close": 202.01, "volume": 673808.0}, {"date": "2020-11-11", "close": 202.95, "volume": 1088504.0}, {"date": "2020-11-12", "close": 202.2, "volume": 502141.0}, {"date": "2020-11-13", "close": 206.81, "volume": 794560.0}, {"date": "2020-11-16", "close": 210.61, "volume": 826056.0}, {"date": "2020-11-17", "close": 210.13, "volume": 1012489.0}, {"date": "2020-11-18", "close": 205.7, "volume": 673847.0}, {"date": "2020-11-19", "close": 204.49, "volume": 779201.0}, {"date": "2020-11-20", "close": 199.4, "volume": 1091602.0}, {"date": "2020-11-23", "close": 203.92, "volume": 1374795.0}, {"date": "2020-11-24", "close": 209.0, "volume": 826525.0}, {"date": "2020-11-25", "close": 209.44, "volume": 691623.0}, {"date": "2020-11-27", "close": 209.55, "volume": 564676.0}, {"date": "2020-11-30", "close": 208.19, "volume": 1083717.0}, {"date": "2020-12-01", "close": 214.09, "volume": 704359.0}, {"date": "2020-12-02", "close": 212.49, "volume": 731936.0}, {"date": "2020-12-03", "close": 212.82, "volume": 350610.0}, {"date": "2020-12-04", "close": 214.49, "volume": 741694.0}, {"date": "2020-12-07", "close": 209.45, "volume": 741723.0}, {"date": "2020-12-08", "close": 210.86, "volume": 924648.0}, {"date": "2020-12-09", "close": 207.57, "volume": 891188.0}, {"date": "2020-12-10", "close": 206.82, "volume": 897306.0}, {"date": "2020-12-11", "close": 204.4, "volume": 784675.0}, {"date": "2020-12-14", "close": 205.76, "volume": 1171580.0}, {"date": "2020-12-15", "close": 210.01, "volume": 807045.0}, {"date": "2020-12-16", "close": 211.98, "volume": 1087283.0}, {"date": "2020-12-17", "close": 212.23, "volume": 1996356.0}, {"date": "2020-12-18", "close": 204.89, "volume": 2271624.0}, {"date": "2020-12-21", "close": 207.71, "volume": 2387075.0}, {"date": "2020-12-22", "close": 209.62, "volume": 2032887.0}, {"date": "2020-12-23", "close": 208.82, "volume": 1233417.0}, {"date": "2020-12-24", "close": 211.81, "volume": 293892.0}, {"date": "2020-12-28", "close": 207.94, "volume": 934308.0}, {"date": "2020-12-29", "close": 207.79, "volume": 399486.0}, {"date": "2020-12-30", "close": 206.14, "volume": 692154.0}, {"date": "2020-12-31", "close": 210.68, "volume": 599159.0}, {"date": "2021-01-04", "close": 203.7, "volume": 1653995.0}, {"date": "2021-01-05", "close": 202.0, "volume": 1434956.0}, {"date": "2021-01-06", "close": 203.7, "volume": 1792346.0}, {"date": "2021-01-07", "close": 205.25, "volume": 1324276.0}, {"date": "2021-01-08", "close": 203.64, "volume": 925287.0}, {"date": "2021-01-11", "close": 199.23, "volume": 872409.0}, {"date": "2021-01-12", "close": 199.95, "volume": 1075464.0}, {"date": "2021-01-13", "close": 204.27, "volume": 1148716.0}, {"date": "2021-01-14", "close": 205.5, "volume": 1049419.0}, {"date": "2021-01-15", "close": 206.65, "volume": 979939.0}, {"date": "2021-01-19", "close": 208.5, "volume": 1007058.0}, {"date": "2021-01-20", "close": 210.27, "volume": 887094.0}, {"date": "2021-01-21", "close": 208.57, "volume": 928436.0}, {"date": "2021-01-22", "close": 206.5, "volume": 1141572.0}, {"date": "2021-01-25", "close": 209.32, "volume": 829887.0}, {"date": "2021-01-26", "close": 210.22, "volume": 629176.0}, {"date": "2021-01-27", "close": 205.97, "volume": 1587224.0}, {"date": "2021-01-28", "close": 206.31, "volume": 1218610.0}, {"date": "2021-01-29", "close": 202.94, "volume": 1243157.0}, {"date": "2021-02-01", "close": 207.45, "volume": 1137006.0}, {"date": "2021-02-02", "close": 211.12, "volume": 806406.0}, {"date": "2021-02-03", "close": 206.2, "volume": 751213.0}, {"date": "2021-02-04", "close": 209.3, "volume": 1455645.0}, {"date": "2021-02-05", "close": 223.91, "volume": 1459204.0}, {"date": "2021-02-08", "close": 225.7, "volume": 794245.0}, {"date": "2021-02-09", "close": 228.49, "volume": 685827.0}, {"date": "2021-02-10", "close": 225.63, "volume": 594015.0}, {"date": "2021-02-11", "close": 228.48, "volume": 639911.0}, {"date": "2021-02-12", "close": 227.42, "volume": 560283.0}, {"date": "2021-02-16", "close": 228.11, "volume": 640972.0}, {"date": "2021-02-17", "close": 229.89, "volume": 357130.0}, {"date": "2021-02-18", "close": 222.99, "volume": 1849408.0}, {"date": "2021-02-19", "close": 224.98, "volume": 1367622.0}, {"date": "2021-02-22", "close": 224.9, "volume": 1421327.0}, {"date": "2021-02-23", "close": 226.08, "volume": 939411.0}, {"date": "2021-02-24", "close": 225.64, "volume": 1614387.0}, {"date": "2021-02-25", "close": 224.27, "volume": 992982.0}, {"date": "2021-02-26", "close": 220.64, "volume": 1000568.0}, {"date": "2021-03-01", "close": 226.72, "volume": 884549.0}, {"date": "2021-03-02", "close": 227.11, "volume": 814484.0}, {"date": "2021-03-03", "close": 222.65, "volume": 1276254.0}, {"date": "2021-03-04", "close": 221.95, "volume": 982328.0}, {"date": "2021-03-05", "close": 228.02, "volume": 873027.0}, {"date": "2021-03-08", "close": 225.23, "volume": 613279.0}, {"date": "2021-03-09", "close": 226.38, "volume": 713792.0}, {"date": "2021-03-10", "close": 224.23, "volume": 406529.0}, {"date": "2021-03-11", "close": 222.21, "volume": 739908.0}, {"date": "2021-03-12", "close": 222.76, "volume": 489187.0}, {"date": "2021-03-15", "close": 221.35, "volume": 436709.0}, {"date": "2021-03-16", "close": 222.1, "volume": 1252481.0}, {"date": "2021-03-17", "close": 221.68, "volume": 721557.0}, {"date": "2021-03-18", "close": 221.14, "volume": 1112431.0}, {"date": "2021-03-19", "close": 220.0, "volume": 1329345.0}, {"date": "2021-03-22", "close": 220.8, "volume": 1447130.0}, {"date": "2021-03-23", "close": 221.49, "volume": 1142158.0}, {"date": "2021-03-24", "close": 223.74, "volume": 1075097.0}, {"date": "2021-03-25", "close": 224.5, "volume": 1307397.0}, {"date": "2021-03-26", "close": 229.36, "volume": 1230014.0}, {"date": "2021-03-29", "close": 234.6, "volume": 1283721.0}, {"date": "2021-03-30", "close": 232.31, "volume": 876036.0}, {"date": "2021-03-31", "close": 228.88, "volume": 1070544.0}, {"date": "2021-04-01", "close": 233.59, "volume": 678031.0}, {"date": "2021-04-05", "close": 235.65, "volume": 560237.0}, {"date": "2021-04-06", "close": 236.78, "volume": 824581.0}, {"date": "2021-04-07", "close": 237.83, "volume": 359205.0}, {"date": "2021-04-08", "close": 237.07, "volume": 800454.0}, {"date": "2021-04-09", "close": 239.98, "volume": 595313.0}, {"date": "2021-04-12", "close": 243.96, "volume": 1426904.0}, {"date": "2021-04-13", "close": 241.87, "volume": 979250.0}, {"date": "2021-04-14", "close": 236.72, "volume": 825839.0}, {"date": "2021-04-15", "close": 237.98, "volume": 728637.0}, {"date": "2021-04-16", "close": 240.4, "volume": 937365.0}, {"date": "2021-04-19", "close": 238.01, "volume": 1187108.0}, {"date": "2021-04-20", "close": 237.23, "volume": 1151094.0}, {"date": "2021-04-21", "close": 235.74, "volume": 737926.0}, {"date": "2021-04-22", "close": 233.15, "volume": 702301.0}, {"date": "2021-04-23", "close": 232.89, "volume": 912394.0}, {"date": "2021-04-26", "close": 231.3, "volume": 1013610.0}, {"date": "2021-04-27", "close": 236.25, "volume": 1674863.0}, {"date": "2021-04-28", "close": 245.88, "volume": 1849397.0}, {"date": "2021-04-29", "close": 248.13, "volume": 775991.0}, {"date": "2021-04-30", "close": 258.86, "volume": 2055684.0}, {"date": "2021-05-03", "close": 260.99, "volume": 621672.0}, {"date": "2021-05-04", "close": 262.78, "volume": 671126.0}, {"date": "2021-05-05", "close": 263.18, "volume": 527217.0}, {"date": "2021-05-06", "close": 266.51, "volume": 755696.0}, {"date": "2021-05-07", "close": 270.07, "volume": 1075276.0}, {"date": "2021-05-10", "close": 268.88, "volume": 846311.0}, {"date": "2021-05-11", "close": 264.25, "volume": 742787.0}, {"date": "2021-05-12", "close": 261.18, "volume": 1694358.0}, {"date": "2021-05-13", "close": 263.14, "volume": 759234.0}, {"date": "2021-05-14", "close": 264.85, "volume": 882764.0}, {"date": "2021-05-17", "close": 266.0, "volume": 838392.0}, {"date": "2021-05-18", "close": 263.67, "volume": 766730.0}, {"date": "2021-05-19", "close": 261.86, "volume": 828638.0}, {"date": "2021-05-20", "close": 264.26, "volume": 990079.0}, {"date": "2021-05-21", "close": 262.81, "volume": 1282649.0}, {"date": "2021-05-24", "close": 262.92, "volume": 757297.0}, {"date": "2021-05-25", "close": 261.59, "volume": 1391643.0}, {"date": "2021-05-26", "close": 260.06, "volume": 852896.0}, {"date": "2021-05-27", "close": 260.99, "volume": 1577409.0}, {"date": "2021-05-28", "close": 261.36, "volume": 960830.0}, {"date": "2021-06-01", "close": 259.77, "volume": 1236684.0}, {"date": "2021-06-02", "close": 258.61, "volume": 1195969.0}, {"date": "2021-06-03", "close": 258.74, "volume": 1044359.0}, {"date": "2021-06-04", "close": 259.73, "volume": 1177618.0}, {"date": "2021-06-07", "close": 256.99, "volume": 696248.0}, {"date": "2021-06-08", "close": 254.57, "volume": 972871.0}, {"date": "2021-06-09", "close": 254.51, "volume": 676788.0}, {"date": "2021-06-10", "close": 257.5, "volume": 548522.0}, {"date": "2021-06-11", "close": 257.49, "volume": 754862.0}, {"date": "2021-06-14", "close": 256.12, "volume": 996350.0}, {"date": "2021-06-15", "close": 255.6, "volume": 1099963.0}, {"date": "2021-06-16", "close": 237.14, "volume": 3311450.0}, {"date": "2021-06-17", "close": 232.19, "volume": 3293764.0}, {"date": "2021-06-18", "close": 225.2, "volume": 2021502.0}, {"date": "2021-06-21", "close": 230.18, "volume": 1342938.0}, {"date": "2021-06-22", "close": 230.41, "volume": 1383425.0}, {"date": "2021-06-23", "close": 230.15, "volume": 1034524.0}, {"date": "2021-06-24", "close": 232.55, "volume": 1132905.0}, {"date": "2021-06-25", "close": 235.5, "volume": 852121.0}, {"date": "2021-06-28", "close": 231.37, "volume": 555011.0}, {"date": "2021-06-29", "close": 232.19, "volume": 608456.0}, {"date": "2021-06-30", "close": 230.02, "volume": 701324.0}, {"date": "2021-07-01", "close": 231.0, "volume": 409639.0}, {"date": "2021-07-02", "close": 231.7, "volume": 470956.0}, {"date": "2021-07-06", "close": 229.95, "volume": 1261388.0}, {"date": "2021-07-07", "close": 230.77, "volume": 607924.0}, {"date": "2021-07-08", "close": 224.15, "volume": 1834873.0}, {"date": "2021-07-09", "close": 228.21, "volume": 701776.0}, {"date": "2021-07-12", "close": 225.17, "volume": 720300.0}, {"date": "2021-07-13", "close": 224.0, "volume": 956120.0}, {"date": "2021-07-14", "close": 223.05, "volume": 764637.0}, {"date": "2021-07-15", "close": 221.91, "volume": 880991.0}, {"date": "2021-07-16", "close": 222.36, "volume": 607762.0}, {"date": "2021-07-19", "close": 216.09, "volume": 850072.0}, {"date": "2021-07-20", "close": 219.7, "volume": 546551.0}, {"date": "2021-07-21", "close": 224.62, "volume": 2505131.0}, {"date": "2021-07-22", "close": 226.34, "volume": 708515.0}, {"date": "2021-07-23", "close": 226.41, "volume": 317351.0}, {"date": "2021-07-26", "close": 206.07, "volume": 7229294.0}, {"date": "2021-07-27", "close": 206.0, "volume": 5299838.0}, {"date": "2021-07-28", "close": 201.6, "volume": 5071375.0}, {"date": "2021-07-29", "close": 203.56, "volume": 4271397.0}, {"date": "2021-07-30", "close": 206.08, "volume": 2461913.0}, {"date": "2021-08-02", "close": 203.96, "volume": 1616663.0}, {"date": "2021-08-03", "close": 212.94, "volume": 2529130.0}, {"date": "2021-08-04", "close": 211.19, "volume": 2274972.0}, {"date": "2021-08-05", "close": 217.51, "volume": 2822342.0}, {"date": "2021-08-06", "close": 215.98, "volume": 2022741.0}, {"date": "2021-08-09", "close": 217.84, "volume": 2366776.0}, {"date": "2021-08-10", "close": 218.08, "volume": 1313451.0}, {"date": "2021-08-11", "close": 222.05, "volume": 1835139.0}, {"date": "2021-08-12", "close": 221.28, "volume": 1438191.0}, {"date": "2021-08-13", "close": 219.24, "volume": 1535117.0}, {"date": "2021-08-16", "close": 218.78, "volume": 2048416.0}, {"date": "2021-08-17", "close": 216.02, "volume": 1995439.0}, {"date": "2021-08-18", "close": 214.12, "volume": 2171669.0}, {"date": "2021-08-19", "close": 214.32, "volume": 2291601.0}, {"date": "2021-08-20", "close": 218.75, "volume": 1925673.0}, {"date": "2021-08-23", "close": 217.83, "volume": 2217343.0}, {"date": "2021-08-24", "close": 216.36, "volume": 2446997.0}, {"date": "2021-08-25", "close": 216.37, "volume": 1942335.0}, {"date": "2021-08-26", "close": 214.75, "volume": 1314102.0}, {"date": "2021-08-27", "close": 219.3, "volume": 1502011.0}, {"date": "2021-08-30", "close": 215.72, "volume": 851869.0}, {"date": "2021-08-31", "close": 220.72, "volume": 2028059.0}, {"date": "2021-09-01", "close": 223.7, "volume": 1761148.0}, {"date": "2021-09-02", "close": 230.06, "volume": 2958611.0}, {"date": "2021-09-03", "close": 228.52, "volume": 1982479.0}, {"date": "2021-09-07", "close": 227.1, "volume": 1170839.0}, {"date": "2021-09-08", "close": 225.95, "volume": 1523231.0}, {"date": "2021-09-09", "close": 236.0, "volume": 3891515.0}, {"date": "2021-09-10", "close": 236.55, "volume": 2005908.0}, {"date": "2021-09-13", "close": 236.42, "volume": 2435657.0}, {"date": "2021-09-14", "close": 234.27, "volume": 2455523.0}, {"date": "2021-09-15", "close": 236.75, "volume": 2013020.0}, {"date": "2021-09-16", "close": 234.05, "volume": 2005339.0}, {"date": "2021-09-17", "close": 230.28, "volume": 3367062.0}, {"date": "2021-09-20", "close": 226.81, "volume": 2150574.0}, {"date": "2021-09-21", "close": 228.91, "volume": 3108210.0}, {"date": "2021-09-22", "close": 230.94, "volume": 2038693.0}, {"date": "2021-09-23", "close": 233.45, "volume": 3001456.0}, {"date": "2021-09-24", "close": 233.83, "volume": 2243564.0}, {"date": "2021-09-27", "close": 231.58, "volume": 2261279.0}, {"date": "2021-09-28", "close": 228.01, "volume": 2975523.0}, {"date": "2021-09-29", "close": 228.99, "volume": 1369065.0}, {"date": "2021-09-30", "close": 232.46, "volume": 3080898.0}, {"date": "2021-10-01", "close": 240.93, "volume": 2518393.0}, {"date": "2021-10-04", "close": 237.41, "volume": 2764829.0}, {"date": "2021-10-05", "close": 243.08, "volume": 1360508.0}, {"date": "2021-10-06", "close": 241.33, "volume": 1082326.0}, {"date": "2021-10-07", "close": 241.5, "volume": 1729859.0}, {"date": "2021-10-08", "close": 242.89, "volume": 1408169.0}, {"date": "2021-10-11", "close": 242.66, "volume": 885885.0}, {"date": "2021-10-12", "close": 241.9, "volume": 671288.0}, {"date": "2021-10-13", "close": 243.95, "volume": 970569.0}, {"date": "2021-10-14", "close": 248.15, "volume": 1103267.0}, {"date": "2021-10-15", "close": 246.91, "volume": 789282.0}, {"date": "2021-10-18", "close": 244.9, "volume": 800118.0}, {"date": "2021-10-19", "close": 248.1, "volume": 878082.0}, {"date": "2021-10-20", "close": 244.14, "volume": 1520774.0}, {"date": "2021-10-21", "close": 246.87, "volume": 1014521.0}, {"date": "2021-10-22", "close": 247.76, "volume": 743306.0}, {"date": "2021-10-25", "close": 244.81, "volume": 1016313.0}, {"date": "2021-10-26", "close": 244.01, "volume": 1002427.0}, {"date": "2021-10-27", "close": 240.26, "volume": 1222375.0}, {"date": "2021-10-28", "close": 248.52, "volume": 2956861.0}, {"date": "2021-10-29", "close": 242.28, "volume": 2288605.0}, {"date": "2021-11-01", "close": 237.62, "volume": 1765423.0}, {"date": "2021-11-02", "close": 237.04, "volume": 808244.0}, {"date": "2021-11-03", "close": 234.85, "volume": 1223352.0}, {"date": "2021-11-04", "close": 231.06, "volume": 722481.0}, {"date": "2021-11-05", "close": 231.31, "volume": 906622.0}, {"date": "2021-11-08", "close": 232.7, "volume": 1798379.0}, {"date": "2021-11-09", "close": 233.38, "volume": 2030676.0}, {"date": "2021-11-10", "close": 231.35, "volume": 1178426.0}, {"date": "2021-11-11", "close": 230.3, "volume": 550498.0}, {"date": "2021-11-12", "close": 230.91, "volume": 597902.0}, {"date": "2021-11-15", "close": 229.36, "volume": 1019464.0}, {"date": "2021-11-16", "close": 230.72, "volume": 867410.0}, {"date": "2021-11-17", "close": 229.7, "volume": 803427.0}, {"date": "2021-11-18", "close": 228.44, "volume": 867805.0}, {"date": "2021-11-19", "close": 232.8, "volume": 1380155.0}, {"date": "2021-11-22", "close": 233.44, "volume": 1000342.0}, {"date": "2021-11-23", "close": 235.1, "volume": 1224633.0}, {"date": "2021-11-24", "close": 236.13, "volume": 667681.0}, {"date": "2021-11-26", "close": 228.99, "volume": 874666.0}, {"date": "2021-11-29", "close": 230.39, "volume": 1539092.0}, {"date": "2021-11-30", "close": 225.84, "volume": 1270899.0}, {"date": "2021-12-01", "close": 227.0, "volume": 2390735.0}, {"date": "2021-12-02", "close": 231.97, "volume": 1264113.0}, {"date": "2021-12-03", "close": 230.84, "volume": 1581450.0}, {"date": "2021-12-06", "close": 232.5, "volume": 1246144.0}, {"date": "2021-12-07", "close": 231.61, "volume": 1805701.0}, {"date": "2021-12-08", "close": 235.0, "volume": 1760372.0}, {"date": "2021-12-09", "close": 232.35, "volume": 1023328.0}, {"date": "2021-12-10", "close": 233.77, "volume": 879786.0}, {"date": "2021-12-13", "close": 231.94, "volume": 884762.0}, {"date": "2021-12-14", "close": 232.17, "volume": 2075631.0}, {"date": "2021-12-15", "close": 234.65, "volume": 1412838.0}, {"date": "2021-12-16", "close": 233.16, "volume": 1518948.0}, {"date": "2021-12-17", "close": 232.88, "volume": 2789487.0}, {"date": "2021-12-20", "close": 231.95, "volume": 2503263.0}, {"date": "2021-12-21", "close": 236.25, "volume": 1624106.0}, {"date": "2021-12-22", "close": 237.01, "volume": 1485762.0}, {"date": "2021-12-23", "close": 236.46, "volume": 844232.0}, {"date": "2021-12-27", "close": 239.06, "volume": 1088375.0}, {"date": "2021-12-28", "close": 238.72, "volume": 910772.0}, {"date": "2021-12-29", "close": 238.43, "volume": 580341.0}, {"date": "2021-12-30", "close": 237.12, "volume": 677342.0}, {"date": "2021-12-31", "close": 237.49, "volume": 447540.0}, {"date": "2022-01-03", "close": 235.57, "volume": 848622.0}, {"date": "2022-01-04", "close": 238.67, "volume": 952150.0}, {"date": "2022-01-05", "close": 237.01, "volume": 1070457.0}, {"date": "2022-01-06", "close": 234.34, "volume": 1128116.0}, {"date": "2022-01-07", "close": 231.56, "volume": 1233519.0}, {"date": "2022-01-10", "close": 232.62, "volume": 1124440.0}, {"date": "2022-01-11", "close": 233.96, "volume": 1196212.0}, {"date": "2022-01-12", "close": 233.77, "volume": 813452.0}, {"date": "2022-01-13", "close": 231.21, "volume": 953316.0}, {"date": "2022-01-14", "close": 229.12, "volume": 1676002.0}, {"date": "2022-01-18", "close": 227.16, "volume": 1429318.0}, {"date": "2022-01-19", "close": 226.56, "volume": 1358323.0}, {"date": "2022-01-20", "close": 228.24, "volume": 999401.0}, {"date": "2022-01-21", "close": 225.64, "volume": 1099293.0}, {"date": "2022-01-24", "close": 230.84, "volume": 1826065.0}, {"date": "2022-01-25", "close": 226.65, "volume": 1462869.0}, {"date": "2022-01-26", "close": 225.55, "volume": 1371109.0}, {"date": "2022-01-27", "close": 222.99, "volume": 1202078.0}, {"date": "2022-01-28", "close": 231.09, "volume": 756256.0}, {"date": "2022-01-31", "close": 233.96, "volume": 872733.0}, {"date": "2022-02-01", "close": 236.11, "volume": 729319.0}, {"date": "2022-02-02", "close": 237.86, "volume": 1145818.0}, {"date": "2022-02-03", "close": 234.33, "volume": 1032426.0}, {"date": "2022-02-04", "close": 237.86, "volume": 807085.0}, {"date": "2022-02-07", "close": 235.9, "volume": 1098098.0}, {"date": "2022-02-08", "close": 225.14, "volume": 2036493.0}, {"date": "2022-02-09", "close": 228.62, "volume": 1846071.0}, {"date": "2022-02-10", "close": 226.58, "volume": 1261963.0}, {"date": "2022-02-11", "close": 221.19, "volume": 1461461.0}, {"date": "2022-02-14", "close": 218.86, "volume": 1422886.0}, {"date": "2022-02-15", "close": 222.16, "volume": 1181160.0}, {"date": "2022-02-16", "close": 225.79, "volume": 1313027.0}, {"date": "2022-02-17", "close": 223.17, "volume": 983356.0}, {"date": "2022-02-18", "close": 225.61, "volume": 1072090.0}, {"date": "2022-02-22", "close": 223.2, "volume": 2037802.0}, {"date": "2022-02-23", "close": 216.82, "volume": 861929.0}, {"date": "2022-02-24", "close": 219.81, "volume": 846586.0}, {"date": "2022-02-25", "close": 223.63, "volume": 1167708.0}, {"date": "2022-02-28", "close": 222.3, "volume": 1664388.0}, {"date": "2022-03-01", "close": 218.93, "volume": 1161481.0}, {"date": "2022-03-02", "close": 223.88, "volume": 952235.0}, {"date": "2022-03-03", "close": 224.74, "volume": 1151854.0}, {"date": "2022-03-04", "close": 222.24, "volume": 863791.0}, {"date": "2022-03-07", "close": 217.65, "volume": 1579524.0}, {"date": "2022-03-08", "close": 217.48, "volume": 1605224.0}, {"date": "2022-03-09", "close": 225.06, "volume": 1151821.0}, {"date": "2022-03-10", "close": 224.52, "volume": 930640.0}, {"date": "2022-03-11", "close": 220.73, "volume": 1219772.0}, {"date": "2022-03-14", "close": 220.1, "volume": 890551.0}, {"date": "2022-03-15", "close": 228.56, "volume": 870382.0}, {"date": "2022-03-16", "close": 230.47, "volume": 988143.0}, {"date": "2022-03-17", "close": 232.86, "volume": 836280.0}, {"date": "2022-03-18", "close": 236.0, "volume": 1498366.0}, {"date": "2022-03-21", "close": 231.35, "volume": 872715.0}, {"date": "2022-03-22", "close": 234.38, "volume": 817980.0}, {"date": "2022-03-23", "close": 231.93, "volume": 495287.0}, {"date": "2022-03-24", "close": 234.69, "volume": 770462.0}, {"date": "2022-03-25", "close": 237.99, "volume": 482797.0}, {"date": "2022-03-28", "close": 240.85, "volume": 746983.0}, {"date": "2022-03-29", "close": 243.39, "volume": 548337.0}, {"date": "2022-03-30", "close": 240.01, "volume": 620987.0}, {"date": "2022-03-31", "close": 236.22, "volume": 879784.0}, {"date": "2022-04-01", "close": 237.46, "volume": 463001.0}, {"date": "2022-04-04", "close": 238.31, "volume": 474947.0}, {"date": "2022-04-05", "close": 239.46, "volume": 922695.0}, {"date": "2022-04-06", "close": 239.45, "volume": 782670.0}, {"date": "2022-04-07", "close": 240.41, "volume": 542047.0}, {"date": "2022-04-08", "close": 241.05, "volume": 624123.0}, {"date": "2022-04-11", "close": 238.28, "volume": 535046.0}, {"date": "2022-04-12", "close": 232.46, "volume": 725108.0}, {"date": "2022-04-13", "close": 233.88, "volume": 742142.0}, {"date": "2022-04-14", "close": 234.15, "volume": 392904.0}, {"date": "2022-04-18", "close": 233.21, "volume": 277278.0}, {"date": "2022-04-19", "close": 235.2, "volume": 702185.0}, {"date": "2022-04-20", "close": 239.88, "volume": 911070.0}, {"date": "2022-04-21", "close": 242.73, "volume": 782703.0}, {"date": "2022-04-22", "close": 237.39, "volume": 950208.0}, {"date": "2022-04-25", "close": 241.06, "volume": 1217254.0}, {"date": "2022-04-26", "close": 235.16, "volume": 1095160.0}, {"date": "2022-04-27", "close": 232.94, "volume": 1542990.0}, {"date": "2022-04-28", "close": 228.9, "volume": 1483459.0}, {"date": "2022-04-29", "close": 214.86, "volume": 1422020.0}, {"date": "2022-05-02", "close": 211.48, "volume": 1384530.0}, {"date": "2022-05-03", "close": 213.99, "volume": 921075.0}, {"date": "2022-05-04", "close": 220.15, "volume": 612834.0}, {"date": "2022-05-05", "close": 216.13, "volume": 743363.0}, {"date": "2022-05-06", "close": 212.5, "volume": 625192.0}, {"date": "2022-05-09", "close": 207.77, "volume": 743801.0}, {"date": "2022-05-10", "close": 206.35, "volume": 827956.0}, {"date": "2022-05-11", "close": 201.64, "volume": 590685.0}, {"date": "2022-05-12", "close": 201.36, "volume": 819773.0}, {"date": "2022-05-13", "close": 205.83, "volume": 818901.0}, {"date": "2022-05-16", "close": 204.25, "volume": 442747.0}, {"date": "2022-05-17", "close": 207.21, "volume": 386421.0}, {"date": "2022-05-18", "close": 202.92, "volume": 786023.0}, {"date": "2022-05-19", "close": 200.31, "volume": 597366.0}, {"date": "2022-05-20", "close": 198.48, "volume": 877652.0}, {"date": "2022-05-23", "close": 204.03, "volume": 691230.0}, {"date": "2022-05-24", "close": 203.17, "volume": 696578.0}, {"date": "2022-05-25", "close": 202.08, "volume": 908577.0}, {"date": "2022-05-26", "close": 208.11, "volume": 617689.0}, {"date": "2022-05-27", "close": 214.84, "volume": 531632.0}, {"date": "2022-05-31", "close": 211.07, "volume": 955399.0}, {"date": "2022-06-01", "close": 208.47, "volume": 635853.0}, {"date": "2022-06-02", "close": 213.65, "volume": 614183.0}, {"date": "2022-06-03", "close": 206.63, "volume": 471339.0}, {"date": "2022-06-06", "close": 208.27, "volume": 538758.0}, {"date": "2022-06-07", "close": 209.84, "volume": 484533.0}, {"date": "2022-06-08", "close": 206.4, "volume": 533439.0}, {"date": "2022-06-09", "close": 202.18, "volume": 457930.0}, {"date": "2022-06-10", "close": 199.5, "volume": 626121.0}, {"date": "2022-06-13", "close": 195.21, "volume": 851899.0}, {"date": "2022-06-14", "close": 194.87, "volume": 545059.0}, {"date": "2022-06-15", "close": 194.81, "volume": 890868.0}, {"date": "2022-06-16", "close": 190.83, "volume": 1087050.0}, {"date": "2022-06-17", "close": 193.93, "volume": 3387884.0}, {"date": "2022-06-21", "close": 196.2, "volume": 1104770.0}, {"date": "2022-06-22", "close": 197.26, "volume": 1071841.0}, {"date": "2022-06-23", "close": 197.88, "volume": 442805.0}, {"date": "2022-06-24", "close": 204.95, "volume": 1593656.0}, {"date": "2022-06-27", "close": 204.69, "volume": 714213.0}, {"date": "2022-06-28", "close": 198.97, "volume": 756572.0}, {"date": "2022-06-29", "close": 199.87, "volume": 488919.0}, {"date": "2022-06-30", "close": 197.39, "volume": 524354.0}, {"date": "2022-07-01", "close": 199.44, "volume": 584306.0}, {"date": "2022-07-05", "close": 200.82, "volume": 386744.0}, {"date": "2022-07-06", "close": 202.13, "volume": 573208.0}, {"date": "2022-07-07", "close": 201.31, "volume": 857081.0}, {"date": "2022-07-08", "close": 201.27, "volume": 664286.0}, {"date": "2022-07-11", "close": 199.24, "volume": 441046.0}, {"date": "2022-07-12", "close": 196.84, "volume": 518062.0}, {"date": "2022-07-13", "close": 193.72, "volume": 495835.0}, {"date": "2022-07-14", "close": 193.24, "volume": 616966.0}, {"date": "2022-07-15", "close": 194.9, "volume": 589683.0}, {"date": "2022-07-18", "close": 191.64, "volume": 376067.0}, {"date": "2022-07-19", "close": 198.47, "volume": 559071.0}, {"date": "2022-07-20", "close": 199.84, "volume": 624371.0}, {"date": "2022-07-21", "close": 201.91, "volume": 358672.0}, {"date": "2022-07-22", "close": 202.18, "volume": 504068.0}, {"date": "2022-07-25", "close": 201.58, "volume": 625533.0}, {"date": "2022-07-26", "close": 200.77, "volume": 524274.0}, {"date": "2022-07-27", "close": 203.19, "volume": 576794.0}, {"date": "2022-07-28", "close": 204.63, "volume": 949996.0}, {"date": "2022-07-29", "close": 206.94, "volume": 921441.0}, {"date": "2022-08-01", "close": 203.82, "volume": 802529.0}, {"date": "2022-08-02", "close": 205.52, "volume": 699815.0}, {"date": "2022-08-03", "close": 208.32, "volume": 461653.0}, {"date": "2022-08-04", "close": 210.09, "volume": 464200.0}, {"date": "2022-08-05", "close": 208.81, "volume": 373024.0}, {"date": "2022-08-08", "close": 210.68, "volume": 546787.0}, {"date": "2022-08-09", "close": 211.36, "volume": 599174.0}, {"date": "2022-08-10", "close": 215.37, "volume": 520308.0}, {"date": "2022-08-11", "close": 216.45, "volume": 620490.0}, {"date": "2022-08-12", "close": 219.8, "volume": 388408.0}, {"date": "2022-08-15", "close": 219.81, "volume": 526850.0}, {"date": "2022-08-16", "close": 219.46, "volume": 437407.0}, {"date": "2022-08-17", "close": 219.07, "volume": 358934.0}, {"date": "2022-08-18", "close": 220.77, "volume": 321840.0}, {"date": "2022-08-19", "close": 216.26, "volume": 459611.0}, {"date": "2022-08-22", "close": 211.62, "volume": 622659.0}, {"date": "2022-08-23", "close": 208.94, "volume": 274342.0}, {"date": "2022-08-24", "close": 209.74, "volume": 378916.0}, {"date": "2022-08-25", "close": 213.06, "volume": 291351.0}, {"date": "2022-08-26", "close": 207.81, "volume": 899666.0}, {"date": "2022-08-29", "close": 206.39, "volume": 486157.0}, {"date": "2022-08-30", "close": 206.3, "volume": 432612.0}, {"date": "2022-08-31", "close": 206.83, "volume": 1108443.0}, {"date": "2022-09-01", "close": 207.09, "volume": 482990.0}, {"date": "2022-09-02", "close": 204.75, "volume": 656747.0}, {"date": "2022-09-06", "close": 204.92, "volume": 465416.0}, {"date": "2022-09-07", "close": 210.25, "volume": 436741.0}, {"date": "2022-09-08", "close": 211.24, "volume": 439118.0}, {"date": "2022-09-09", "close": 213.8, "volume": 305126.0}, {"date": "2022-09-12", "close": 215.04, "volume": 530149.0}, {"date": "2022-09-13", "close": 206.29, "volume": 513150.0}, {"date": "2022-09-14", "close": 207.0, "volume": 560303.0}, {"date": "2022-09-15", "close": 206.75, "volume": 607237.0}, {"date": "2022-09-16", "close": 206.0, "volume": 1114273.0}, {"date": "2022-09-19", "close": 208.76, "volume": 568265.0}, {"date": "2022-09-20", "close": 208.35, "volume": 974571.0}, {"date": "2022-09-21", "close": 205.02, "volume": 515457.0}, {"date": "2022-09-22", "close": 203.4, "volume": 459896.0}, {"date": "2022-09-23", "close": 200.34, "volume": 701723.0}, {"date": "2022-09-26", "close": 203.52, "volume": 920162.0}, {"date": "2022-09-27", "close": 203.55, "volume": 616651.0}, {"date": "2022-09-28", "close": 206.91, "volume": 956187.0}, {"date": "2022-09-29", "close": 202.28, "volume": 532515.0}, {"date": "2022-09-30", "close": 200.94, "volume": 560261.0}, {"date": "2022-10-03", "close": 206.67, "volume": 474792.0}, {"date": "2022-10-04", "close": 213.11, "volume": 501159.0}, {"date": "2022-10-05", "close": 212.68, "volume": 484174.0}, {"date": "2022-10-06", "close": 210.62, "volume": 375711.0}, {"date": "2022-10-07", "close": 204.93, "volume": 458901.0}, {"date": "2022-10-10", "close": 205.92, "volume": 514839.0}, {"date": "2022-10-11", "close": 202.08, "volume": 681593.0}, {"date": "2022-10-12", "close": 201.05, "volume": 494718.0}, {"date": "2022-10-13", "close": 207.06, "volume": 1005271.0}, {"date": "2022-10-14", "close": 202.03, "volume": 786955.0}, {"date": "2022-10-17", "close": 207.07, "volume": 472822.0}, {"date": "2022-10-18", "close": 210.33, "volume": 564455.0}, {"date": "2022-10-19", "close": 208.56, "volume": 378709.0}, {"date": "2022-10-20", "close": 205.48, "volume": 435447.0}, {"date": "2022-10-21", "close": 210.72, "volume": 710879.0}, {"date": "2022-10-24", "close": 212.15, "volume": 566052.0}, {"date": "2022-10-25", "close": 211.47, "volume": 610691.0}, {"date": "2022-10-26", "close": 210.95, "volume": 1041828.0}, {"date": "2022-10-27", "close": 212.69, "volume": 912703.0}, {"date": "2022-10-28", "close": 221.37, "volume": 735584.0}, {"date": "2022-10-31", "close": 218.21, "volume": 906188.0}, {"date": "2022-11-01", "close": 221.2, "volume": 742388.0}, {"date": "2022-11-02", "close": 220.13, "volume": 837330.0}, {"date": "2022-11-03", "close": 217.96, "volume": 442607.0}, {"date": "2022-11-04", "close": 221.21, "volume": 427503.0}, {"date": "2022-11-07", "close": 224.69, "volume": 511659.0}, {"date": "2022-11-08", "close": 225.69, "volume": 420548.0}, {"date": "2022-11-09", "close": 223.48, "volume": 380508.0}, {"date": "2022-11-10", "close": 232.12, "volume": 488180.0}, {"date": "2022-11-11", "close": 233.89, "volume": 795724.0}, {"date": "2022-11-14", "close": 232.4, "volume": 845535.0}, {"date": "2022-11-15", "close": 233.0, "volume": 582734.0}, {"date": "2022-11-16", "close": 233.44, "volume": 685989.0}, {"date": "2022-11-17", "close": 231.5, "volume": 514840.0}, {"date": "2022-11-18", "close": 232.73, "volume": 1298176.0}, {"date": "2022-11-21", "close": 236.93, "volume": 635005.0}, {"date": "2022-11-22", "close": 239.12, "volume": 453631.0}, {"date": "2022-11-23", "close": 241.31, "volume": 451821.0}, {"date": "2022-11-25", "close": 244.02, "volume": 214635.0}, {"date": "2022-11-28", "close": 239.57, "volume": 691873.0}, {"date": "2022-11-29", "close": 238.5, "volume": 570504.0}, {"date": "2022-11-30", "close": 246.16, "volume": 910140.0}, {"date": "2022-12-01", "close": 246.61, "volume": 562506.0}, {"date": "2022-12-02", "close": 247.56, "volume": 520117.0}, {"date": "2022-12-05", "close": 246.66, "volume": 785205.0}, {"date": "2022-12-06", "close": 246.8, "volume": 515392.0}, {"date": "2022-12-07", "close": 244.19, "volume": 494669.0}, {"date": "2022-12-08", "close": 245.75, "volume": 453256.0}, {"date": "2022-12-09", "close": 244.53, "volume": 334183.0}, {"date": "2022-12-12", "close": 245.06, "volume": 568572.0}, {"date": "2022-12-13", "close": 247.04, "volume": 507374.0}, {"date": "2022-12-14", "close": 245.63, "volume": 597225.0}, {"date": "2022-12-15", "close": 244.42, "volume": 875849.0}, {"date": "2022-12-16", "close": 240.56, "volume": 1543584.0}, {"date": "2022-12-19", "close": 239.31, "volume": 537658.0}, {"date": "2022-12-20", "close": 239.85, "volume": 385082.0}, {"date": "2022-12-21", "close": 243.6, "volume": 423571.0}, {"date": "2022-12-22", "close": 242.3, "volume": 360865.0}, {"date": "2022-12-23", "close": 244.39, "volume": 251436.0}, {"date": "2022-12-27", "close": 244.58, "volume": 248469.0}, {"date": "2022-12-28", "close": 241.74, "volume": 257202.0}, {"date": "2022-12-29", "close": 245.24, "volume": 245459.0}, {"date": "2022-12-30", "close": 244.58, "volume": 221173.0}, {"date": "2023-01-03", "close": 245.18, "volume": 591287.0}, {"date": "2023-01-04", "close": 246.49, "volume": 547159.0}, {"date": "2023-01-05", "close": 246.44, "volume": 328849.0}, {"date": "2023-01-06", "close": 253.43, "volume": 610799.0}, {"date": "2023-01-09", "close": 255.06, "volume": 548317.0}, {"date": "2023-01-10", "close": 253.38, "volume": 465412.0}, {"date": "2023-01-11", "close": 257.18, "volume": 409812.0}, {"date": "2023-01-12", "close": 254.73, "volume": 472120.0}, {"date": "2023-01-13", "close": 254.65, "volume": 330954.0}, {"date": "2023-01-17", "close": 252.2, "volume": 501273.0}, {"date": "2023-01-18", "close": 251.29, "volume": 446065.0}, {"date": "2023-01-19", "close": 251.72, "volume": 443632.0}, {"date": "2023-01-20", "close": 253.05, "volume": 481250.0}, {"date": "2023-01-23", "close": 253.6, "volume": 426103.0}, {"date": "2023-01-24", "close": 252.74, "volume": 456580.0}, {"date": "2023-01-25", "close": 253.57, "volume": 478124.0}, {"date": "2023-01-26", "close": 253.5, "volume": 403073.0}, {"date": "2023-01-27", "close": 250.61, "volume": 397466.0}, {"date": "2023-01-30", "close": 249.81, "volume": 405310.0}, {"date": "2023-01-31", "close": 254.19, "volume": 575838.0}, {"date": "2023-02-01", "close": 253.23, "volume": 391948.0}, {"date": "2023-02-02", "close": 254.76, "volume": 408223.0}, {"date": "2023-02-03", "close": 252.39, "volume": 576716.0}, {"date": "2023-02-06", "close": 253.73, "volume": 372840.0}, {"date": "2023-02-07", "close": 256.18, "volume": 548456.0}, {"date": "2023-02-08", "close": 257.12, "volume": 820643.0}, {"date": "2023-02-09", "close": 238.97, "volume": 1543191.0}, {"date": "2023-02-10", "close": 244.7, "volume": 644125.0}, {"date": "2023-02-13", "close": 247.72, "volume": 520010.0}, {"date": "2023-02-14", "close": 241.48, "volume": 546244.0}, {"date": "2023-02-15", "close": 242.41, "volume": 311694.0}, {"date": "2023-02-16", "close": 242.36, "volume": 265692.0}, {"date": "2023-02-17", "close": 240.89, "volume": 426552.0}, {"date": "2023-02-21", "close": 237.13, "volume": 497964.0}, {"date": "2023-02-22", "close": 236.55, "volume": 417192.0}, {"date": "2023-02-23", "close": 237.2, "volume": 215019.0}, {"date": "2023-02-24", "close": 234.7, "volume": 427365.0}, {"date": "2023-02-27", "close": 236.62, "volume": 370153.0}, {"date": "2023-02-28", "close": 234.36, "volume": 517786.0}, {"date": "2023-03-01", "close": 232.39, "volume": 544378.0}, {"date": "2023-03-02", "close": 237.62, "volume": 1347812.0}, {"date": "2023-03-03", "close": 240.85, "volume": 1108996.0}, {"date": "2023-03-06", "close": 239.01, "volume": 701065.0}, {"date": "2023-03-07", "close": 237.79, "volume": 681557.0}, {"date": "2023-03-08", "close": 239.08, "volume": 621306.0}, {"date": "2023-03-09", "close": 234.51, "volume": 607488.0}, {"date": "2023-03-10", "close": 230.91, "volume": 512054.0}, {"date": "2023-03-13", "close": 227.49, "volume": 509383.0}, {"date": "2023-03-14", "close": 227.6, "volume": 638946.0}, {"date": "2023-03-15", "close": 219.72, "volume": 624449.0}, {"date": "2023-03-16", "close": 228.45, "volume": 526326.0}, {"date": "2023-03-17", "close": 223.34, "volume": 1331454.0}, {"date": "2023-03-20", "close": 227.6, "volume": 536843.0}, {"date": "2023-03-21", "close": 229.78, "volume": 511096.0}, {"date": "2023-03-22", "close": 225.91, "volume": 414147.0}, {"date": "2023-03-23", "close": 226.19, "volume": 427925.0}, {"date": "2023-03-24", "close": 226.22, "volume": 561448.0}, {"date": "2023-03-27", "close": 227.45, "volume": 504028.0}, {"date": "2023-03-28", "close": 229.39, "volume": 310562.0}, {"date": "2023-03-29", "close": 230.4, "volume": 496130.0}, {"date": "2023-03-30", "close": 229.0, "volume": 496687.0}, {"date": "2023-03-31", "close": 232.38, "volume": 576351.0}, {"date": "2023-04-03", "close": 233.35, "volume": 817907.0}, {"date": "2023-04-04", "close": 234.23, "volume": 463130.0}, {"date": "2023-04-05", "close": 236.06, "volume": 419452.0}, {"date": "2023-04-06", "close": 236.73, "volume": 396251.0}, {"date": "2023-04-10", "close": 234.77, "volume": 318495.0}, {"date": "2023-04-11", "close": 236.84, "volume": 417385.0}, {"date": "2023-04-12", "close": 237.2, "volume": 591920.0}, {"date": "2023-04-13", "close": 236.9, "volume": 447012.0}, {"date": "2023-04-14", "close": 237.46, "volume": 408333.0}, {"date": "2023-04-17", "close": 237.97, "volume": 491910.0}, {"date": "2023-04-18", "close": 238.41, "volume": 514523.0}, {"date": "2023-04-19", "close": 237.85, "volume": 390079.0}, {"date": "2023-04-20", "close": 241.49, "volume": 432754.0}, {"date": "2023-04-21", "close": 241.26, "volume": 406103.0}, {"date": "2023-04-24", "close": 240.26, "volume": 376783.0}, {"date": "2023-04-25", "close": 239.59, "volume": 731523.0}, {"date": "2023-04-26", "close": 237.77, "volume": 573087.0}, {"date": "2023-04-27", "close": 225.81, "volume": 1270191.0}, {"date": "2023-04-28", "close": 231.6, "volume": 1164415.0}, {"date": "2023-05-01", "close": 233.24, "volume": 744979.0}, {"date": "2023-05-02", "close": 227.49, "volume": 622749.0}, {"date": "2023-05-03", "close": 226.15, "volume": 464482.0}, {"date": "2023-05-04", "close": 224.29, "volume": 493128.0}, {"date": "2023-05-05", "close": 227.82, "volume": 349472.0}, {"date": "2023-05-08", "close": 229.2, "volume": 441053.0}, {"date": "2023-05-09", "close": 228.87, "volume": 267182.0}, {"date": "2023-05-10", "close": 228.07, "volume": 216517.0}, {"date": "2023-05-11", "close": 228.34, "volume": 254914.0}, {"date": "2023-05-12", "close": 229.3, "volume": 446932.0}, {"date": "2023-05-15", "close": 229.75, "volume": 247975.0}, {"date": "2023-05-16", "close": 227.39, "volume": 323566.0}, {"date": "2023-05-17", "close": 226.84, "volume": 413695.0}, {"date": "2023-05-18", "close": 227.5, "volume": 476056.0}, {"date": "2023-05-19", "close": 229.67, "volume": 413536.0}, {"date": "2023-05-22", "close": 229.95, "volume": 361012.0}, {"date": "2023-05-23", "close": 221.41, "volume": 562971.0}, {"date": "2023-05-24", "close": 220.62, "volume": 433448.0}, {"date": "2023-05-25", "close": 219.59, "volume": 383860.0}, {"date": "2023-05-26", "close": 221.02, "volume": 344555.0}, {"date": "2023-05-30", "close": 221.29, "volume": 343216.0}, {"date": "2023-05-31", "close": 218.85, "volume": 784216.0}, {"date": "2023-06-01", "close": 220.22, "volume": 512822.0}, {"date": "2023-06-02", "close": 224.53, "volume": 391113.0}, {"date": "2023-06-05", "close": 223.67, "volume": 269565.0}, {"date": "2023-06-06", "close": 224.23, "volume": 485842.0}, {"date": "2023-06-07", "close": 224.51, "volume": 395432.0}, {"date": "2023-06-08", "close": 226.13, "volume": 383719.0}, {"date": "2023-06-09", "close": 225.7, "volume": 398862.0}, {"date": "2023-06-12", "close": 225.15, "volume": 384157.0}, {"date": "2023-06-13", "close": 226.19, "volume": 395501.0}, {"date": "2023-06-14", "close": 228.4, "volume": 606463.0}, {"date": "2023-06-15", "close": 232.67, "volume": 586480.0}, {"date": "2023-06-16", "close": 235.0, "volume": 1720421.0}, {"date": "2023-06-20", "close": 232.64, "volume": 550767.0}, {"date": "2023-06-21", "close": 232.72, "volume": 463551.0}, {"date": "2023-06-22", "close": 235.4, "volume": 776129.0}, {"date": "2023-06-23", "close": 232.52, "volume": 983011.0}, {"date": "2023-06-26", "close": 231.79, "volume": 829844.0}, {"date": "2023-06-27", "close": 233.09, "volume": 399805.0}, {"date": "2023-06-28", "close": 232.71, "volume": 504567.0}, {"date": "2023-06-29", "close": 232.55, "volume": 606464.0}, {"date": "2023-06-30", "close": 235.5, "volume": 758468.0}, {"date": "2023-07-03", "close": 233.48, "volume": 327888.0}, {"date": "2023-07-05", "close": 232.0, "volume": 557019.0}, {"date": "2023-07-06", "close": 231.25, "volume": 518204.0}, {"date": "2023-07-07", "close": 230.84, "volume": 558232.0}, {"date": "2023-07-10", "close": 232.95, "volume": 458343.0}, {"date": "2023-07-11", "close": 235.08, "volume": 884495.0}, {"date": "2023-07-12", "close": 231.75, "volume": 533590.0}, {"date": "2023-07-13", "close": 231.66, "volume": 691936.0}, {"date": "2023-07-14", "close": 229.87, "volume": 434327.0}, {"date": "2023-07-17", "close": 229.64, "volume": 716866.0}, {"date": "2023-07-18", "close": 228.35, "volume": 590016.0}, {"date": "2023-07-19", "close": 226.72, "volume": 669354.0}, {"date": "2023-07-20", "close": 232.11, "volume": 981011.0}, {"date": "2023-07-21", "close": 233.59, "volume": 561318.0}, {"date": "2023-07-24", "close": 232.25, "volume": 538595.0}, {"date": "2023-07-25", "close": 233.0, "volume": 469820.0}, {"date": "2023-07-26", "close": 232.93, "volume": 662596.0}, {"date": "2023-07-27", "close": 212.25, "volume": 1787074.0}, {"date": "2023-07-28", "close": 209.1, "volume": 1166287.0}, {"date": "2023-07-31", "close": 211.33, "volume": 896543.0}, {"date": "2023-08-01", "close": 212.6, "volume": 623910.0}, {"date": "2023-08-02", "close": 213.16, "volume": 461764.0}, {"date": "2023-08-03", "close": 213.79, "volume": 615337.0}, {"date": "2023-08-04", "close": 212.76, "volume": 652981.0}, {"date": "2023-08-07", "close": 211.6, "volume": 667477.0}, {"date": "2023-08-08", "close": 203.44, "volume": 928639.0}, {"date": "2023-08-09", "close": 202.29, "volume": 963410.0}, {"date": "2023-08-10", "close": 201.16, "volume": 869997.0}, {"date": "2023-08-11", "close": 203.87, "volume": 726253.0}, {"date": "2023-08-14", "close": 201.91, "volume": 663202.0}, {"date": "2023-08-15", "close": 196.5, "volume": 844383.0}, {"date": "2023-08-16", "close": 196.44, "volume": 939221.0}, {"date": "2023-08-17", "close": 196.4, "volume": 563260.0}, {"date": "2023-08-18", "close": 198.94, "volume": 1610143.0}, {"date": "2023-08-21", "close": 200.92, "volume": 700895.0}, {"date": "2023-08-22", "close": 200.49, "volume": 811472.0}, {"date": "2023-08-23", "close": 202.77, "volume": 1055604.0}, {"date": "2023-08-24", "close": 205.15, "volume": 799311.0}, {"date": "2023-08-25", "close": 205.6, "volume": 493484.0}, {"date": "2023-08-28", "close": 206.5, "volume": 414330.0}, {"date": "2023-08-29", "close": 207.63, "volume": 436051.0}, {"date": "2023-08-30", "close": 208.55, "volume": 289690.0}, {"date": "2023-08-31", "close": 206.76, "volume": 692268.0}, {"date": "2023-09-01", "close": 207.87, "volume": 447631.0}, {"date": "2023-09-05", "close": 204.12, "volume": 387850.0}, {"date": "2023-09-06", "close": 204.54, "volume": 290113.0}, {"date": "2023-09-07", "close": 203.86, "volume": 445086.0}, {"date": "2023-09-08", "close": 202.82, "volume": 380739.0}, {"date": "2023-09-11", "close": 202.57, "volume": 478891.0}, {"date": "2023-09-12", "close": 203.58, "volume": 312185.0}, {"date": "2023-09-13", "close": 203.2, "volume": 490383.0}, {"date": "2023-09-14", "close": 205.23, "volume": 501028.0}, {"date": "2023-09-15", "close": 205.07, "volume": 1057335.0}, {"date": "2023-09-18", "close": 208.35, "volume": 694083.0}, {"date": "2023-09-19", "close": 213.36, "volume": 795309.0}, {"date": "2023-09-20", "close": 214.78, "volume": 670706.0}, {"date": "2023-09-21", "close": 212.32, "volume": 620594.0}, {"date": "2023-09-22", "close": 212.95, "volume": 651217.0}, {"date": "2023-09-25", "close": 213.9, "volume": 477468.0}, {"date": "2023-09-26", "close": 213.24, "volume": 993597.0}, {"date": "2023-09-27", "close": 211.61, "volume": 816545.0}, {"date": "2023-09-28", "close": 211.88, "volume": 677574.0}, {"date": "2023-09-29", "close": 208.96, "volume": 643543.0}, {"date": "2023-10-02", "close": 208.14, "volume": 726222.0}, {"date": "2023-10-03", "close": 206.55, "volume": 540362.0}, {"date": "2023-10-04", "close": 208.6, "volume": 749070.0}, {"date": "2023-10-05", "close": 208.58, "volume": 854996.0}, {"date": "2023-10-06", "close": 209.18, "volume": 897681.0}, {"date": "2023-10-09", "close": 209.04, "volume": 655516.0}, {"date": "2023-10-10", "close": 208.46, "volume": 478383.0}, {"date": "2023-10-11", "close": 210.6, "volume": 480043.0}, {"date": "2023-10-12", "close": 210.35, "volume": 578036.0}, {"date": "2023-10-13", "close": 213.24, "volume": 579720.0}, {"date": "2023-10-16", "close": 215.07, "volume": 397611.0}, {"date": "2023-10-17", "close": 215.35, "volume": 546120.0}, {"date": "2023-10-18", "close": 211.42, "volume": 557636.0}, {"date": "2023-10-19", "close": 207.36, "volume": 529363.0}, {"date": "2023-10-20", "close": 205.85, "volume": 565259.0}, {"date": "2023-10-23", "close": 203.53, "volume": 514665.0}, {"date": "2023-10-24", "close": 207.89, "volume": 494348.0}, {"date": "2023-10-25", "close": 207.74, "volume": 506732.0}, {"date": "2023-10-26", "close": 229.08, "volume": 1279625.0}, {"date": "2023-10-27", "close": 228.92, "volume": 909141.0}, {"date": "2023-10-30", "close": 232.79, "volume": 621723.0}, {"date": "2023-10-31", "close": 235.89, "volume": 842004.0}, {"date": "2023-11-01", "close": 235.42, "volume": 499876.0}, {"date": "2023-11-02", "close": 235.01, "volume": 598962.0}, {"date": "2023-11-03", "close": 236.26, "volume": 911130.0}, {"date": "2023-11-06", "close": 235.91, "volume": 617342.0}, {"date": "2023-11-07", "close": 236.48, "volume": 400406.0}, {"date": "2023-11-08", "close": 234.07, "volume": 424568.0}, {"date": "2023-11-09", "close": 238.16, "volume": 907168.0}, {"date": "2023-11-10", "close": 240.21, "volume": 711971.0}, {"date": "2023-11-13", "close": 243.53, "volume": 823562.0}, {"date": "2023-11-14", "close": 242.34, "volume": 571797.0}, {"date": "2023-11-15", "close": 241.44, "volume": 795452.0}, {"date": "2023-11-16", "close": 242.63, "volume": 656175.0}, {"date": "2023-11-17", "close": 242.03, "volume": 895899.0}, {"date": "2023-11-20", "close": 241.9, "volume": 598675.0}, {"date": "2023-11-21", "close": 242.97, "volume": 590046.0}, {"date": "2023-11-22", "close": 244.47, "volume": 984715.0}, {"date": "2023-11-24", "close": 244.28, "volume": 243455.0}, {"date": "2023-11-27", "close": 245.04, "volume": 473679.0}, {"date": "2023-11-28", "close": 241.67, "volume": 318721.0}, {"date": "2023-11-29", "close": 240.77, "volume": 465330.0}, {"date": "2023-11-30", "close": 246.3, "volume": 869112.0}, {"date": "2023-12-01", "close": 245.41, "volume": 620261.0}, {"date": "2023-12-04", "close": 244.0, "volume": 475044.0}, {"date": "2023-12-05", "close": 242.97, "volume": 394637.0}, {"date": "2023-12-06", "close": 241.5, "volume": 385795.0}, {"date": "2023-12-07", "close": 242.72, "volume": 301429.0}, {"date": "2023-12-08", "close": 242.66, "volume": 271159.0}, {"date": "2023-12-11", "close": 244.79, "volume": 470084.0}, {"date": "2023-12-12", "close": 246.49, "volume": 374727.0}, {"date": "2023-12-13", "close": 247.6, "volume": 585069.0}, {"date": "2023-12-14", "close": 237.93, "volume": 912077.0}, {"date": "2023-12-15", "close": 236.73, "volume": 1399872.0}, {"date": "2023-12-18", "close": 238.72, "volume": 580110.0}, {"date": "2023-12-19", "close": 238.47, "volume": 501755.0}, {"date": "2023-12-20", "close": 235.52, "volume": 513869.0}, {"date": "2023-12-21", "close": 238.35, "volume": 403612.0}, {"date": "2023-12-22", "close": 240.09, "volume": 328642.0}, {"date": "2023-12-26", "close": 239.09, "volume": 296944.0}, {"date": "2023-12-27", "close": 239.3, "volume": 323346.0}, {"date": "2023-12-28", "close": 239.32, "volume": 265238.0}, {"date": "2023-12-29", "close": 241.2, "volume": 336859.0}, {"date": "2024-01-02", "close": 239.95, "volume": 394604.0}, {"date": "2024-01-03", "close": 240.63, "volume": 446219.0}, {"date": "2024-01-04", "close": 239.49, "volume": 273421.0}, {"date": "2024-01-05", "close": 238.87, "volume": 414683.0}, {"date": "2024-01-08", "close": 242.17, "volume": 308315.0}, {"date": "2024-01-09", "close": 239.87, "volume": 241864.0}, {"date": "2024-01-10", "close": 245.44, "volume": 679124.0}, {"date": "2024-01-11", "close": 247.07, "volume": 421797.0}, {"date": "2024-01-12", "close": 248.4, "volume": 354219.0}, {"date": "2024-01-16", "close": 245.79, "volume": 432059.0}, {"date": "2024-01-17", "close": 247.07, "volume": 414004.0}, {"date": "2024-01-18", "close": 247.77, "volume": 263622.0}, {"date": "2024-01-19", "close": 250.76, "volume": 597719.0}, {"date": "2024-01-22", "close": 249.1, "volume": 443703.0}, {"date": "2024-01-23", "close": 250.99, "volume": 246520.0}, {"date": "2024-01-24", "close": 250.99, "volume": 281514.0}, {"date": "2024-01-25", "close": 250.72, "volume": 316689.0}, {"date": "2024-01-26", "close": 249.48, "volume": 372802.0}, {"date": "2024-01-29", "close": 246.44, "volume": 340843.0}, {"date": "2024-01-30", "close": 247.78, "volume": 367897.0}, {"date": "2024-01-31", "close": 246.3, "volume": 391011.0}, {"date": "2024-02-01", "close": 247.28, "volume": 380082.0}, {"date": "2024-02-02", "close": 250.45, "volume": 465778.0}, {"date": "2024-02-05", "close": 250.46, "volume": 564338.0}, {"date": "2024-02-06", "close": 268.45, "volume": 1032483.0}, {"date": "2024-02-07", "close": 271.79, "volume": 730615.0}, {"date": "2024-02-08", "close": 270.11, "volume": 478719.0}, {"date": "2024-02-09", "close": 271.86, "volume": 568254.0}, {"date": "2024-02-12", "close": 272.2, "volume": 366483.0}, {"date": "2024-02-13", "close": 270.86, "volume": 460389.0}, {"date": "2024-02-14", "close": 275.16, "volume": 493842.0}, {"date": "2024-02-15", "close": 277.44, "volume": 503290.0}, {"date": "2024-02-16", "close": 277.31, "volume": 429524.0}, {"date": "2024-02-20", "close": 275.64, "volume": 451334.0}, {"date": "2024-02-21", "close": 275.0, "volume": 374034.0}, {"date": "2024-02-22", "close": 277.38, "volume": 589963.0}, {"date": "2024-02-23", "close": 277.57, "volume": 460086.0}, {"date": "2024-02-26", "close": 275.02, "volume": 414807.0}, {"date": "2024-02-27", "close": 275.06, "volume": 396454.0}, {"date": "2024-02-28", "close": 275.18, "volume": 464140.0}, {"date": "2024-02-29", "close": 272.61, "volume": 618731.0}, {"date": "2024-03-01", "close": 271.18, "volume": 438448.0}, {"date": "2024-03-04", "close": 272.09, "volume": 606468.0}, {"date": "2024-03-05", "close": 271.73, "volume": 507202.0}, {"date": "2024-03-06", "close": 274.87, "volume": 399109.0}, {"date": "2024-03-07", "close": 274.36, "volume": 367314.0}, {"date": "2024-03-08", "close": 273.71, "volume": 354750.0}, {"date": "2024-03-11", "close": 271.97, "volume": 608548.0}, {"date": "2024-03-12", "close": 274.98, "volume": 641909.0}, {"date": "2024-03-13", "close": 274.9, "volume": 530083.0}, {"date": "2024-03-14", "close": 274.0, "volume": 482890.0}, {"date": "2024-03-15", "close": 271.95, "volume": 885367.0}, {"date": "2024-03-18", "close": 273.82, "volume": 402848.0}, {"date": "2024-03-19", "close": 272.94, "volume": 578950.0}, {"date": "2024-03-20", "close": 274.71, "volume": 387932.0}, {"date": "2024-03-21", "close": 274.51, "volume": 471242.0}, {"date": "2024-03-22", "close": 273.21, "volume": 492061.0}, {"date": "2024-03-25", "close": 273.72, "volume": 463876.0}, {"date": "2024-03-26", "close": 274.14, "volume": 507537.0}, {"date": "2024-03-27", "close": 275.92, "volume": 420782.0}, {"date": "2024-03-28", "close": 275.0, "volume": 559583.0}, {"date": "2024-04-01", "close": 273.44, "volume": 318400.0}, {"date": "2024-04-02", "close": 267.81, "volume": 622392.0}, {"date": "2024-04-03", "close": 269.3, "volume": 449686.0}, {"date": "2024-04-04", "close": 266.32, "volume": 350825.0}, {"date": "2024-04-05", "close": 270.94, "volume": 439668.0}, {"date": "2024-04-08", "close": 267.39, "volume": 386311.0}, {"date": "2024-04-09", "close": 265.1, "volume": 469397.0}, {"date": "2024-04-10", "close": 263.83, "volume": 335997.0}, {"date": "2024-04-11", "close": 260.31, "volume": 381871.0}, {"date": "2024-04-12", "close": 260.31, "volume": 558076.0}, {"date": "2024-04-15", "close": 258.49, "volume": 267221.0}, {"date": "2024-04-16", "close": 257.19, "volume": 354872.0}, {"date": "2024-04-17", "close": 259.27, "volume": 518302.0}, {"date": "2024-04-18", "close": 262.99, "volume": 445046.0}, {"date": "2024-04-19", "close": 264.52, "volume": 301394.0}, {"date": "2024-04-22", "close": 265.17, "volume": 313657.0}, {"date": "2024-04-23", "close": 263.68, "volume": 367932.0}, {"date": "2024-04-24", "close": 264.48, "volume": 480547.0}, {"date": "2024-04-25", "close": 256.92, "volume": 1476082.0}, {"date": "2024-04-26", "close": 250.95, "volume": 770664.0}, {"date": "2024-04-29", "close": 252.43, "volume": 474287.0}, {"date": "2024-04-30", "close": 251.14, "volume": 491152.0}, {"date": "2024-05-01", "close": 254.7, "volume": 486228.0}, {"date": "2024-05-02", "close": 252.49, "volume": 444241.0}, {"date": "2024-05-03", "close": 251.99, "volume": 364015.0}, {"date": "2024-05-06", "close": 253.07, "volume": 292280.0}, {"date": "2024-05-07", "close": 254.86, "volume": 410938.0}, {"date": "2024-05-08", "close": 252.96, "volume": 483662.0}, {"date": "2024-05-09", "close": 255.61, "volume": 289115.0}, {"date": "2024-05-10", "close": 256.93, "volume": 428119.0}, {"date": "2024-05-13", "close": 253.68, "volume": 301127.0}, {"date": "2024-05-14", "close": 253.89, "volume": 570082.0}, {"date": "2024-05-15", "close": 255.63, "volume": 355696.0}, {"date": "2024-05-16", "close": 256.38, "volume": 313710.0}, {"date": "2024-05-17", "close": 257.4, "volume": 297936.0}, {"date": "2024-05-20", "close": 253.1, "volume": 324943.0}, {"date": "2024-05-21", "close": 253.89, "volume": 397694.0}, {"date": "2024-05-22", "close": 256.36, "volume": 351870.0}, {"date": "2024-05-23", "close": 252.5, "volume": 339249.0}, {"date": "2024-05-24", "close": 253.2, "volume": 248218.0}, {"date": "2024-05-28", "close": 250.63, "volume": 362590.0}, {"date": "2024-05-29", "close": 249.68, "volume": 365455.0}, {"date": "2024-05-30", "close": 251.36, "volume": 590678.0}, {"date": "2024-05-31", "close": 255.29, "volume": 1366365.0}, {"date": "2024-06-03", "close": 255.04, "volume": 370281.0}, {"date": "2024-06-04", "close": 255.18, "volume": 258975.0}, {"date": "2024-06-05", "close": 253.61, "volume": 296139.0}, {"date": "2024-06-06", "close": 254.52, "volume": 255641.0}, {"date": "2024-06-07", "close": 255.49, "volume": 319120.0}, {"date": "2024-06-10", "close": 255.62, "volume": 261455.0}, {"date": "2024-06-11", "close": 257.21, "volume": 493613.0}, {"date": "2024-06-12", "close": 255.91, "volume": 440896.0}, {"date": "2024-06-13", "close": 255.85, "volume": 263347.0}, {"date": "2024-06-14", "close": 255.28, "volume": 324841.0}, {"date": "2024-06-17", "close": 256.48, "volume": 489461.0}, {"date": "2024-06-18", "close": 255.48, "volume": 619675.0}, {"date": "2024-06-20", "close": 259.94, "volume": 907360.0}, {"date": "2024-06-21", "close": 262.41, "volume": 917427.0}, {"date": "2024-06-24", "close": 266.44, "volume": 706373.0}, {"date": "2024-06-25", "close": 263.07, "volume": 432773.0}, {"date": "2024-06-26", "close": 263.65, "volume": 660913.0}, {"date": "2024-06-27", "close": 264.03, "volume": 414477.0}, {"date": "2024-06-28", "close": 262.14, "volume": 784081.0}, {"date": "2024-07-01", "close": 259.42, "volume": 369545.0}, {"date": "2024-07-02", "close": 262.1, "volume": 268327.0}, {"date": "2024-07-03", "close": 260.34, "volume": 194404.0}, {"date": "2024-07-05", "close": 261.61, "volume": 373605.0}, {"date": "2024-07-08", "close": 259.74, "volume": 321178.0}, {"date": "2024-07-09", "close": 257.34, "volume": 397006.0}, {"date": "2024-07-10", "close": 258.16, "volume": 359874.0}, {"date": "2024-07-11", "close": 261.98, "volume": 353990.0}, {"date": "2024-07-12", "close": 264.21, "volume": 313031.0}, {"date": "2024-07-15", "close": 263.33, "volume": 360111.0}, {"date": "2024-07-16", "close": 264.32, "volume": 326711.0}, {"date": "2024-07-17", "close": 267.47, "volume": 346094.0}, {"date": "2024-07-18", "close": 266.64, "volume": 345206.0}, {"date": "2024-07-19", "close": 263.13, "volume": 363398.0}, {"date": "2024-07-22", "close": 265.44, "volume": 222483.0}, {"date": "2024-07-23", "close": 266.4, "volume": 264354.0}, {"date": "2024-07-24", "close": 267.0, "volume": 431918.0}, {"date": "2024-07-25", "close": 277.6, "volume": 996329.0}, {"date": "2024-07-26", "close": 283.09, "volume": 713853.0}, {"date": "2024-07-29", "close": 278.93, "volume": 554220.0}, {"date": "2024-07-30", "close": 284.42, "volume": 503466.0}, {"date": "2024-07-31", "close": 282.28, "volume": 466114.0}, {"date": "2024-08-01", "close": 284.36, "volume": 462283.0}, {"date": "2024-08-02", "close": 283.02, "volume": 381501.0}, {"date": "2024-08-05", "close": 274.34, "volume": 474813.0}, {"date": "2024-08-06", "close": 274.36, "volume": 483542.0}, {"date": "2024-08-07", "close": 275.44, "volume": 410211.0}, {"date": "2024-08-08", "close": 277.92, "volume": 307542.0}, {"date": "2024-08-09", "close": 276.61, "volume": 370779.0}, {"date": "2024-08-12", "close": 275.86, "volume": 393836.0}, {"date": "2024-08-13", "close": 274.68, "volume": 333061.0}, {"date": "2024-08-14", "close": 279.98, "volume": 398097.0}, {"date": "2024-08-15", "close": 279.88, "volume": 290245.0}, {"date": "2024-08-16", "close": 280.42, "volume": 315681.0}, {"date": "2024-08-19", "close": 282.4, "volume": 339527.0}, {"date": "2024-08-20", "close": 281.47, "volume": 307872.0}, {"date": "2024-08-21", "close": 283.68, "volume": 285764.0}, {"date": "2024-08-22", "close": 285.14, "volume": 418325.0}, {"date": "2024-08-23", "close": 281.46, "volume": 392154.0}, {"date": "2024-08-26", "close": 285.4, "volume": 400629.0}, {"date": "2024-08-27", "close": 288.04, "volume": 395838.0}, {"date": "2024-08-28", "close": 289.47, "volume": 346493.0}, {"date": "2024-08-29", "close": 291.86, "volume": 361322.0}, {"date": "2024-08-30", "close": 292.11, "volume": 847077.0}, {"date": "2024-09-03", "close": 292.22, "volume": 588565.0}, {"date": "2024-09-04", "close": 294.38, "volume": 365341.0}, {"date": "2024-09-05", "close": 293.67, "volume": 540075.0}, {"date": "2024-09-06", "close": 291.09, "volume": 445845.0}, {"date": "2024-09-09", "close": 294.36, "volume": 554323.0}, {"date": "2024-09-10", "close": 291.64, "volume": 399285.0}, {"date": "2024-09-11", "close": 288.08, "volume": 326046.0}, {"date": "2024-09-12", "close": 289.64, "volume": 414478.0}, {"date": "2024-09-13", "close": 290.7, "volume": 515634.0}, {"date": "2024-09-16", "close": 293.97, "volume": 532564.0}, {"date": "2024-09-17", "close": 292.94, "volume": 416563.0}, {"date": "2024-09-18", "close": 292.5, "volume": 377266.0}, {"date": "2024-09-19", "close": 288.81, "volume": 943404.0}, {"date": "2024-09-20", "close": 288.35, "volume": 988194.0}, {"date": "2024-09-23", "close": 290.85, "volume": 509076.0}, {"date": "2024-09-24", "close": 289.21, "volume": 422897.0}, {"date": "2024-09-25", "close": 290.39, "volume": 682658.0}, {"date": "2024-09-26", "close": 291.16, "volume": 541663.0}, {"date": "2024-09-27", "close": 293.015, "volume": 384124.0}, {"date": "2024-09-30", "close": 294.53, "volume": 777138.0}, {"date": "2024-10-01", "close": 300.58, "volume": 868006.0}, {"date": "2024-10-02", "close": 295.41, "volume": 523264.0}, {"date": "2024-10-03", "close": 290.59, "volume": 663915.0}, {"date": "2024-10-04", "close": 290.69, "volume": 712667.0}, {"date": "2024-10-07", "close": 287.99, "volume": 567655.0}, {"date": "2024-10-08", "close": 292.94, "volume": 368825.0}, {"date": "2024-10-09", "close": 298.05, "volume": 508257.0}, {"date": "2024-10-10", "close": 290.24, "volume": 479970.0}, {"date": "2024-10-11", "close": 290.03, "volume": 662143.0}, {"date": "2024-10-14", "close": 292.645, "volume": 555734.0}, {"date": "2024-10-15", "close": 291.14, "volume": 394283.0}, {"date": "2024-10-16", "close": 291.3, "volume": 379323.0}, {"date": "2024-10-17", "close": 291.14, "volume": 633458.0}, {"date": "2024-10-18", "close": 290.03, "volume": 437814.0}, {"date": "2024-10-21", "close": 290.5, "volume": 382387.0}, {"date": "2024-10-22", "close": 291.74, "volume": 506976.0}, {"date": "2024-10-23", "close": 291.92, "volume": 545330.0}, {"date": "2024-10-24", "close": 290.53, "volume": 397209.0}, {"date": "2024-10-25", "close": 290.45, "volume": 427472.0}, {"date": "2024-10-28", "close": 292.12, "volume": 577355.0}, {"date": "2024-10-29", "close": 292.18, "volume": 546956.0}, {"date": "2024-10-30", "close": 293.54, "volume": 638904.0}, {"date": "2024-10-31", "close": 302.19, "volume": 1080765.0}, {"date": "2024-11-01", "close": 299.3, "volume": 710112.0}, {"date": "2024-11-04", "close": 302.82, "volume": 829478.0}, {"date": "2024-11-05", "close": 307.92, "volume": 645218.0}, {"date": "2024-11-06", "close": 317.31, "volume": 931891.0}, {"date": "2024-11-07", "close": 315.9, "volume": 778694.0}, {"date": "2024-11-08", "close": 316.3, "volume": 581941.0}, {"date": "2024-11-11", "close": 315.18, "volume": 598031.0}, {"date": "2024-11-12", "close": 317.41, "volume": 613800.0}, {"date": "2024-11-13", "close": 316.88, "volume": 821241.0}, {"date": "2024-11-14", "close": 314.8, "volume": 742311.0}, {"date": "2024-11-15", "close": 312.65, "volume": 1241271.0}, {"date": "2024-11-18", "close": 312.7, "volume": 576609.0}, {"date": "2024-11-19", "close": 307.59, "volume": 573371.0}, {"date": "2024-11-20", "close": 308.61, "volume": 830477.0}, {"date": "2024-11-21", "close": 314.16, "volume": 615823.0}, {"date": "2024-11-22", "close": 314.4, "volume": 525720.0}, {"date": "2024-11-25", "close": 314.63, "volume": 1118591.0}, {"date": "2024-11-26", "close": 316.65, "volume": 641631.0}, {"date": "2024-11-27", "close": 320.86, "volume": 1204686.0}, {"date": "2024-11-29", "close": 322.0, "volume": 515825.0}, {"date": "2024-12-02", "close": 320.5, "volume": 816408.0}, {"date": "2024-12-03", "close": 329.06, "volume": 1293130.0}, {"date": "2024-12-04", "close": 332.53, "volume": 951525.0}, {"date": "2024-12-05", "close": 330.0, "volume": 989222.0}, {"date": "2024-12-06", "close": 322.57, "volume": 904334.0}, {"date": "2024-12-09", "close": 312.22, "volume": 1037795.0}, {"date": "2024-12-10", "close": 307.65, "volume": 824857.0}, {"date": "2024-12-11", "close": 309.84, "volume": 601900.0}, {"date": "2024-12-12", "close": 308.37, "volume": 481288.0}, {"date": "2024-12-13", "close": 311.39, "volume": 818857.0}, {"date": "2024-12-16", "close": 313.15, "volume": 697172.0}, {"date": "2024-12-17", "close": 310.53, "volume": 887818.0}, {"date": "2024-12-18", "close": 307.55, "volume": 819749.0}, {"date": "2024-12-19", "close": 311.0, "volume": 767846.0}, {"date": "2024-12-20", "close": 317.57, "volume": 2033882.0}, {"date": "2024-12-23", "close": 314.38, "volume": 411334.0}, {"date": "2024-12-24", "close": 316.03, "volume": 191180.0}, {"date": "2024-12-26", "close": 317.87, "volume": 258778.0}, {"date": "2024-12-27", "close": 316.31, "volume": 310805.0}, {"date": "2024-12-30", "close": 313.24, "volume": 320317.0}, {"date": "2024-12-31", "close": 313.24, "volume": 362902.0}, {"date": "2025-01-02", "close": 309.27, "volume": 403920.0}, {"date": "2025-01-03", "close": 309.04, "volume": 462897.0}, {"date": "2025-01-06", "close": 306.61, "volume": 673716.0}, {"date": "2025-01-07", "close": 309.0, "volume": 402542.0}, {"date": "2025-01-08", "close": 314.15, "volume": 655015.0}, {"date": "2025-01-10", "close": 312.92, "volume": 595122.0}, {"date": "2025-01-13", "close": 311.26, "volume": 459422.0}, {"date": "2025-01-14", "close": 313.24, "volume": 441898.0}, {"date": "2025-01-15", "close": 313.35, "volume": 588228.0}, {"date": "2025-01-16", "close": 322.12, "volume": 486207.0}, {"date": "2025-01-17", "close": 320.65, "volume": 375653.0}, {"date": "2025-01-21", "close": 322.49, "volume": 510422.0}, {"date": "2025-01-22", "close": 320.67, "volume": 450309.0}, {"date": "2025-01-23", "close": 319.0, "volume": 327001.0}, {"date": "2025-01-24", "close": 322.37, "volume": 303266.0}, {"date": "2025-01-27", "close": 329.44, "volume": 483972.0}, {"date": "2025-01-28", "close": 326.07, "volume": 511190.0}, {"date": "2025-01-29", "close": 324.54, "volume": 267641.0}, {"date": "2025-01-30", "close": 329.83, "volume": 466412.0}, {"date": "2025-01-31", "close": 329.565, "volume": 498927.0}, {"date": "2025-02-03", "close": 330.67, "volume": 700872.0}, {"date": "2025-02-04", "close": 320.31, "volume": 1494249.0}, {"date": "2025-02-05", "close": 320.65, "volume": 942694.0}, {"date": "2025-02-06", "close": 326.91, "volume": 641922.0}, {"date": "2025-02-07", "close": 325.79, "volume": 466307.0}, {"date": "2025-02-10", "close": 325.18, "volume": 451371.0}, {"date": "2025-02-11", "close": 319.23, "volume": 667928.0}, {"date": "2025-02-12", "close": 318.96, "volume": 652324.0}, {"date": "2025-02-13", "close": 322.28, "volume": 456724.0}, {"date": "2025-02-14", "close": 320.4, "volume": 560959.0}, {"date": "2025-02-18", "close": 322.27, "volume": 470565.0}, {"date": "2025-02-19", "close": 325.63, "volume": 541369.0}, {"date": "2025-02-20", "close": 324.73, "volume": 388676.0}, {"date": "2025-02-21", "close": 325.95, "volume": 759345.0}, {"date": "2025-02-24", "close": 328.2, "volume": 614369.0}, {"date": "2025-02-25", "close": 332.82, "volume": 702517.0}, {"date": "2025-02-26", "close": 336.34, "volume": 700150.0}, {"date": "2025-02-27", "close": 335.29, "volume": 736153.0}, {"date": "2025-02-28", "close": 339.65, "volume": 547551.0}, {"date": "2025-03-03", "close": 340.36, "volume": 535361.0}, {"date": "2025-03-04", "close": 333.94, "volume": 470098.0}, {"date": "2025-03-05", "close": 334.5, "volume": 629112.0}, {"date": "2025-03-06", "close": 330.43, "volume": 636761.0}, {"date": "2025-03-07", "close": 330.89, "volume": 463845.0}, {"date": "2025-03-10", "close": 332.0, "volume": 508323.0}, {"date": "2025-03-11", "close": 326.52, "volume": 578716.0}, {"date": "2025-03-12", "close": 321.1, "volume": 782820.0}, {"date": "2025-03-13", "close": 319.1, "volume": 467869.0}, {"date": "2025-03-14", "close": 324.61, "volume": 627387.0}, {"date": "2025-03-17", "close": 328.33, "volume": 484590.0}, {"date": "2025-03-18", "close": 334.97, "volume": 648212.0}, {"date": "2025-03-19", "close": 334.51, "volume": 603246.0}, {"date": "2025-03-20", "close": 334.51, "volume": 418112.0}, {"date": "2025-03-21", "close": 332.71, "volume": 892586.0}, {"date": "2025-03-24", "close": 337.22, "volume": 597796.0}, {"date": "2025-03-25", "close": 337.93, "volume": 534373.0}, {"date": "2025-03-26", "close": 338.59, "volume": 317057.0}, {"date": "2025-03-27", "close": 340.88, "volume": 607783.0}, {"date": "2025-03-28", "close": 337.16, "volume": 524424.0}, {"date": "2025-03-31", "close": 337.95, "volume": 1105608.0}, {"date": "2025-04-01", "close": 337.0, "volume": 833254.0}, {"date": "2025-04-02", "close": 337.43, "volume": 981876.0}, {"date": "2025-04-03", "close": 332.41, "volume": 783270.0}, {"date": "2025-04-04", "close": 308.8, "volume": 1656271.0}, {"date": "2025-04-07", "close": 301.01, "volume": 1197466.0}, {"date": "2025-04-08", "close": 302.06, "volume": 1257430.0}, {"date": "2025-04-09", "close": 314.81, "volume": 1048842.0}, {"date": "2025-04-10", "close": 316.64, "volume": 694000.0}, {"date": "2025-04-11", "close": 321.74, "volume": 605388.0}, {"date": "2025-04-14", "close": 328.02, "volume": 633573.0}, {"date": "2025-04-15", "close": 327.16, "volume": 553574.0}, {"date": "2025-04-16", "close": 324.73, "volume": 528747.0}, {"date": "2025-04-17", "close": 321.0, "volume": 658734.0}, {"date": "2025-04-21", "close": 315.76, "volume": 655910.0}, {"date": "2025-04-22", "close": 324.68, "volume": 643065.0}, {"date": "2025-04-23", "close": 325.68, "volume": 922800.0}, {"date": "2025-04-24", "close": 307.06, "volume": 1401970.0}, {"date": "2025-04-25", "close": 302.19, "volume": 1557391.0}, {"date": "2025-04-28", "close": 303.16, "volume": 804313.0}, {"date": "2025-04-29", "close": 302.55, "volume": 586527.0}, {"date": "2025-04-30", "close": 307.8, "volume": 710245.0}, {"date": "2025-05-01", "close": 306.36, "volume": 600263.0}, {"date": "2025-05-02", "close": 312.07, "volume": 589381.0}, {"date": "2025-05-05", "close": 309.29, "volume": 570309.0}, {"date": "2025-05-06", "close": 307.55, "volume": 728569.0}, {"date": "2025-05-07", "close": 306.02, "volume": 816080.0}, {"date": "2025-05-08", "close": 309.17, "volume": 706848.0}, {"date": "2025-05-09", "close": 309.07, "volume": 396313.0}, {"date": "2025-05-12", "close": 307.46, "volume": 487797.0}, {"date": "2025-05-13", "close": 304.21, "volume": 404313.0}, {"date": "2025-05-14", "close": 303.37, "volume": 510107.0}, {"date": "2025-05-15", "close": 310.01, "volume": 370814.0}, {"date": "2025-05-16", "close": 311.93, "volume": 534701.0}, {"date": "2025-05-19", "close": 313.92, "volume": 333562.0}, {"date": "2025-05-20", "close": 312.74, "volume": 398927.0}, {"date": "2025-05-21", "close": 310.83, "volume": 548410.0}, {"date": "2025-05-22", "close": 308.07, "volume": 514233.0}, {"date": "2025-05-23", "close": 309.02, "volume": 372316.0}, {"date": "2025-05-27", "close": 312.65, "volume": 608461.0}, {"date": "2025-05-28", "close": 311.01, "volume": 603850.0}, {"date": "2025-05-29", "close": 315.28, "volume": 412363.0}, {"date": "2025-05-30", "close": 316.55, "volume": 809671.0}, {"date": "2025-06-02", "close": 317.31, "volume": 500680.0}, {"date": "2025-06-03", "close": 313.78, "volume": 517514.0}, {"date": "2025-06-04", "close": 309.43, "volume": 463133.0}, {"date": "2025-06-05", "close": 307.67, "volume": 598165.0}, {"date": "2025-06-06", "close": 309.24, "volume": 349186.0}, {"date": "2025-06-09", "close": 301.17, "volume": 537661.0}, {"date": "2025-06-10", "close": 296.83, "volume": 672392.0}, {"date": "2025-06-11", "close": 295.96, "volume": 611206.0}, {"date": "2025-06-12", "close": 301.11, "volume": 508546.0}, {"date": "2025-06-13", "close": 296.33, "volume": 578812.0}, {"date": "2025-06-16", "close": 297.83, "volume": 821076.0}, {"date": "2025-06-17", "close": 297.79, "volume": 651231.0}, {"date": "2025-06-18", "close": 297.5, "volume": 795704.0}, {"date": "2025-06-20", "close": 299.0, "volume": 944578.0}, {"date": "2025-06-23", "close": 303.69, "volume": 410684.0}, {"date": "2025-06-24", "close": 302.38, "volume": 820029.0}, {"date": "2025-06-25", "close": 298.78, "volume": 723945.0}, {"date": "2025-06-26", "close": 301.81, "volume": 856553.0}, {"date": "2025-06-27", "close": 304.5, "volume": 1337316.0}, {"date": "2025-06-30", "close": 306.5, "volume": 705821.0}, {"date": "2025-07-01", "close": 307.61, "volume": 943292.0}, {"date": "2025-07-02", "close": 304.46, "volume": 1428885.0}, {"date": "2025-07-03", "close": 306.64, "volume": 426102.0}, {"date": "2025-07-07", "close": 305.3, "volume": 559236.0}, {"date": "2025-07-08", "close": 305.09, "volume": 910680.0}, {"date": "2025-07-09", "close": 308.51, "volume": 532241.0}, {"date": "2025-07-10", "close": 309.82, "volume": 556860.0}, {"date": "2025-07-11", "close": 307.32, "volume": 570747.0}, {"date": "2025-07-14", "close": 309.14, "volume": 458045.0}, {"date": "2025-07-15", "close": 304.39, "volume": 768478.0}, {"date": "2025-07-16", "close": 307.59, "volume": 794321.0}, {"date": "2025-07-17", "close": 306.69, "volume": 1241288.0}, {"date": "2025-07-18", "close": 308.28, "volume": 705208.0}, {"date": "2025-07-21", "close": 302.72, "volume": 676974.0}, {"date": "2025-07-22", "close": 308.65, "volume": 543301.0}, {"date": "2025-07-23", "close": 310.45, "volume": 580465.0}, {"date": "2025-07-24", "close": 308.73, "volume": 624538.0}, {"date": "2025-07-25", "close": 313.11, "volume": 445664.0}, {"date": "2025-07-28", "close": 309.35, "volume": 614176.0}, {"date": "2025-07-29", "close": 302.3, "volume": 967583.0}, {"date": "2025-07-30", "close": 301.83, "volume": 709133.0}, {"date": "2025-07-31", "close": 315.81, "volume": 1042425.0}, {"date": "2025-08-01", "close": 314.77, "volume": 928151.0}, {"date": "2025-08-04", "close": 320.67, "volume": 718108.0}, {"date": "2025-08-05", "close": 324.5, "volume": 822806.0}, {"date": "2025-08-06", "close": 325.54, "volume": 678626.0}, {"date": "2025-08-07", "close": 325.2, "volume": 947680.0}, {"date": "2025-08-08", "close": 327.85, "volume": 829659.0}, {"date": "2025-08-11", "close": 329.17, "volume": 652951.0}, {"date": "2025-08-12", "close": 330.0, "volume": 634399.0}, {"date": "2025-08-13", "close": 334.69, "volume": 594541.0}, {"date": "2025-08-14", "close": 330.0, "volume": 958926.0}, {"date": "2025-08-15", "close": 330.5, "volume": 583861.0}, {"date": "2025-08-18", "close": 329.59, "volume": 394283.0}, {"date": "2025-08-19", "close": 335.47, "volume": 413280.0}, {"date": "2025-08-20", "close": 335.72, "volume": 407159.0}, {"date": "2025-08-21", "close": 337.15, "volume": 354941.0}, {"date": "2025-08-22", "close": 339.25, "volume": 348212.0}, {"date": "2025-08-25", "close": 336.46, "volume": 420042.0}, {"date": "2025-08-26", "close": 333.99, "volume": 529292.0}, {"date": "2025-08-27", "close": 330.07, "volume": 463270.0}, {"date": "2025-08-28", "close": 326.84, "volume": 562284.0}, {"date": "2025-08-29", "close": 326.79, "volume": 370858.0}, {"date": "2025-09-02", "close": 325.46, "volume": 537343.0}, {"date": "2025-09-03", "close": 327.19, "volume": 398985.0}, {"date": "2025-09-04", "close": 329.84, "volume": 432373.0}, {"date": "2025-09-05", "close": 329.27, "volume": 557167.0}, {"date": "2025-09-08", "close": 332.23, "volume": 559998.0}, {"date": "2025-09-09", "close": 329.48, "volume": 686215.0}, {"date": "2025-09-10", "close": 330.22, "volume": 445558.0}, {"date": "2025-09-11", "close": 340.45, "volume": 562844.0}, {"date": "2025-09-12", "close": 338.79, "volume": 417870.0}, {"date": "2025-09-15", "close": 333.7, "volume": 412646.0}, {"date": "2025-09-16", "close": 330.72, "volume": 487355.0}, {"date": "2025-09-17", "close": 332.33, "volume": 477212.0}, {"date": "2025-09-18", "close": 331.7, "volume": 485336.0}, {"date": "2025-09-19", "close": 336.71, "volume": 1309446.0}, {"date": "2025-09-22", "close": 338.85, "volume": 565679.0}, {"date": "2025-09-23", "close": 340.845, "volume": 451125.0}, {"date": "2025-09-24", "close": 343.5, "volume": 565103.0}, {"date": "2025-09-25", "close": 338.03, "volume": 543833.0}, {"date": "2025-09-26", "close": 341.89, "volume": 427285.0}, {"date": "2025-09-29", "close": 342.2, "volume": 447095.0}, {"date": "2025-09-30", "close": 345.45, "volume": 487491.0}, {"date": "2025-10-01", "close": 344.1, "volume": 436246.0}, {"date": "2025-10-02", "close": 345.78, "volume": 614973.0}, {"date": "2025-10-03", "close": 347.14, "volume": 653643.0}, {"date": "2025-10-06", "close": 349.4, "volume": 554495.0}, {"date": "2025-10-07", "close": 349.93, "volume": 443920.0}, {"date": "2025-10-08", "close": 343.76, "volume": 453897.0}, {"date": "2025-10-09", "close": 337.39, "volume": 492412.0}, {"date": "2025-10-10", "close": 336.99, "volume": 442062.0}, {"date": "2025-10-13", "close": 336.62, "volume": 347084.0}, {"date": "2025-10-14", "close": 343.31, "volume": 365289.0}, {"date": "2025-10-15", "close": 339.42, "volume": 349828.0}, {"date": "2025-10-16", "close": 328.0, "volume": 765297.0}, {"date": "2025-10-17", "close": 330.15, "volume": 455601.0}, {"date": "2025-10-20", "close": 330.05, "volume": 329193.0}, {"date": "2025-10-21", "close": 330.42, "volume": 410952.0}, {"date": "2025-10-22", "close": 333.78, "volume": 374518.0}, {"date": "2025-10-23", "close": 331.38, "volume": 775228.0}, {"date": "2025-10-24", "close": 328.34, "volume": 487780.0}, {"date": "2025-10-27", "close": 326.86, "volume": 639128.0}, {"date": "2025-10-28", "close": 320.37, "volume": 696558.0}, {"date": "2025-10-29", "close": 317.54, "volume": 966682.0}, {"date": "2025-10-30", "close": 317.0, "volume": 1128639.0}, {"date": "2025-10-31", "close": 313.1, "volume": 950693.0}, {"date": "2025-11-03", "close": 314.0, "volume": 1263770.0}, {"date": "2025-11-04", "close": 322.81, "volume": 674962.0}, {"date": "2025-11-05", "close": 323.06, "volume": 709633.0}, {"date": "2025-11-06", "close": 322.2, "volume": 599826.0}, {"date": "2025-11-07", "close": 326.05, "volume": 504196.0}, {"date": "2025-11-10", "close": 321.61, "volume": 640481.0}, {"date": "2025-11-11", "close": 322.14, "volume": 660894.0}, {"date": "2025-11-12", "close": 320.05, "volume": 939153.0}, {"date": "2025-11-13", "close": 324.3, "volume": 902692.0}, {"date": "2025-11-14", "close": 322.13, "volume": 707060.0}, {"date": "2025-11-17", "close": 318.6, "volume": 741958.0}, {"date": "2025-11-18", "close": 319.52, "volume": 473521.0}, {"date": "2025-11-19", "close": 317.37, "volume": 592626.0}, {"date": "2025-11-20", "close": 314.88, "volume": 558167.0}, {"date": "2025-11-21", "close": 315.05, "volume": 726200.0}, {"date": "2025-11-24", "close": 317.52, "volume": 1089772.0}, {"date": "2025-11-25", "close": 320.62, "volume": 670941.0}, {"date": "2025-11-26", "close": 321.23, "volume": 527834.0}, {"date": "2025-11-28", "close": 321.0, "volume": 252861.0}, {"date": "2025-12-01", "close": 320.79, "volume": 725036.0}, {"date": "2025-12-02", "close": 315.69, "volume": 715736.0}, {"date": "2025-12-03", "close": 316.53, "volume": 610444.0}, {"date": "2025-12-04", "close": 320.0, "volume": 445632.0}, {"date": "2025-12-05", "close": 320.7, "volume": 596003.0}, {"date": "2025-12-08", "close": 320.37, "volume": 687665.0}, {"date": "2025-12-09", "close": 322.22, "volume": 704010.0}, {"date": "2025-12-10", "close": 315.0, "volume": 1185877.0}, {"date": "2025-12-11", "close": 325.58, "volume": 995136.0}, {"date": "2025-12-12", "close": 326.93, "volume": 709552.0}, {"date": "2025-12-15", "close": 330.77, "volume": 749840.0}, {"date": "2025-12-16", "close": 329.76, "volume": 708469.0}, {"date": "2025-12-17", "close": 329.84, "volume": 643536.0}, {"date": "2025-12-18", "close": 329.65, "volume": 486010.0}, {"date": "2025-12-19", "close": 332.56, "volume": 1921263.0}, {"date": "2025-12-22", "close": 332.4, "volume": 665526.0}, {"date": "2025-12-23", "close": 332.3, "volume": 550199.0}, {"date": "2025-12-24", "close": 334.52, "volume": 235616.0}, {"date": "2025-12-26", "close": 334.6, "volume": 289884.0}, {"date": "2025-12-29", "close": 334.15, "volume": 350997.0}, {"date": "2025-12-30", "close": 333.58, "volume": 278028.0}, {"date": "2025-12-31", "close": 328.6, "volume": 324451.0}, {"date": "2026-01-02", "close": 326.27, "volume": 399827.0}, {"date": "2026-01-05", "close": 334.6, "volume": 539960.0}, {"date": "2026-01-06", "close": 336.1, "volume": 497902.0}, {"date": "2026-01-07", "close": 331.38, "volume": 439256.0}, {"date": "2026-01-08", "close": 333.14, "volume": 480499.0}, {"date": "2026-01-09", "close": 330.26, "volume": 358988.0}, {"date": "2026-01-12", "close": 329.45, "volume": 450826.0}, {"date": "2026-01-13", "close": 327.42, "volume": 535122.0}, {"date": "2026-01-14", "close": 328.19, "volume": 498469.0}, {"date": "2026-01-15", "close": 328.49, "volume": 487877.0}, {"date": "2026-01-16", "close": 329.41, "volume": 505122.0}, {"date": "2026-01-20", "close": 321.79, "volume": 385570.0}, {"date": "2026-01-21", "close": 319.02, "volume": 621468.0}, {"date": "2026-01-22", "close": 322.47, "volume": 368826.0}, {"date": "2026-01-23", "close": 322.81, "volume": 348029.0}, {"date": "2026-01-26", "close": 322.0, "volume": 326629.0}, {"date": "2026-01-27", "close": 314.32, "volume": 753863.0}, {"date": "2026-01-28", "close": 314.33, "volume": 343650.0}, {"date": "2026-01-29", "close": 316.25, "volume": 875865.0}, {"date": "2026-01-30", "close": 317.47, "volume": 670197.0}, {"date": "2026-02-02", "close": 316.61, "volume": 840701.0}, {"date": "2026-02-03", "close": 335.1, "volume": 1694489.0}, {"date": "2026-02-04", "close": 339.74, "volume": 1539742.0}, {"date": "2026-02-05", "close": 327.32, "volume": 1017689.0}, {"date": "2026-02-06", "close": 330.04, "volume": 566437.0}, {"date": "2026-02-09", "close": 290.09, "volume": 2082162.0}, {"date": "2026-02-10", "close": 289.77, "volume": 2089049.0}, {"date": "2026-02-11", "close": 280.09, "volume": 2248205.0}, {"date": "2026-02-12", "close": 282.98, "volume": 2777284.0}, {"date": "2026-02-13", "close": 287.74, "volume": 1864428.0}, {"date": "2026-02-17", "close": 295.5, "volume": 1174267.0}, {"date": "2026-02-18", "close": 301.92, "volume": 1121179.0}, {"date": "2026-02-19", "close": 301.01, "volume": 1044164.0}, {"date": "2026-02-20", "close": 301.81, "volume": 828132.0}, {"date": "2026-02-23", "close": 291.52, "volume": 890940.0}, {"date": "2026-02-24", "close": 291.27, "volume": 715742.0}, {"date": "2026-02-25", "close": 296.84, "volume": 900352.0}, {"date": "2026-02-26", "close": 308.29, "volume": 796681.0}, {"date": "2026-02-27", "close": 305.17, "volume": 1175878.0}, {"date": "2026-03-02", "close": 304.12, "volume": 785175.0}, {"date": "2026-03-03", "close": 303.07, "volume": 530662.0}, {"date": "2026-03-04", "close": 304.49, "volume": 540310.0}, {"date": "2026-03-05", "close": 300.515, "volume": 843779.0}, {"date": "2026-03-06", "close": 302.94, "volume": 520977.0}, {"date": "2026-03-09", "close": 294.67, "volume": 742343.0}, {"date": "2026-03-10", "close": 289.26, "volume": 569151.0}, {"date": "2026-03-11", "close": 289.9, "volume": 615127.0}, {"date": "2026-03-12", "close": 286.63, "volume": 608890.0}, {"date": "2026-03-13", "close": 289.54, "volume": 369285.0}, {"date": "2026-03-16", "close": 291.47, "volume": 357345.0}, {"date": "2026-03-17", "close": 289.86, "volume": 546990.0}, {"date": "2026-03-18", "close": 287.39, "volume": 409256.0}, {"date": "2026-03-19", "close": 287.22, "volume": 501977.0}, {"date": "2026-03-20", "close": 291.25, "volume": 943249.0}, {"date": "2026-03-23", "close": 293.43, "volume": 460985.0}, {"date": "2026-03-24", "close": 293.36, "volume": 500400.0}, {"date": "2026-03-25", "close": 289.51, "volume": 542328.0}, {"date": "2026-03-26", "close": 286.8, "volume": 406249.0}, {"date": "2026-03-27", "close": 282.18, "volume": 559225.0}, {"date": "2026-03-30", "close": 289.72, "volume": 475647.0}, {"date": "2026-03-31", "close": 290.7, "volume": 482596.0}, {"date": "2026-04-01", "close": 287.53, "volume": 586854.0}, {"date": "2026-04-02", "close": 288.64, "volume": 428227.0}, {"date": "2026-04-06", "close": 291.03, "volume": 363012.0}, {"date": "2026-04-07", "close": 285.24, "volume": 525620.0}, {"date": "2026-04-08", "close": 290.82, "volume": 574184.0}, {"date": "2026-04-09", "close": 287.86, "volume": 635559.0}, {"date": "2026-04-10", "close": 280.14, "volume": 921250.0}, {"date": "2026-04-13", "close": 287.94, "volume": 813382.0}, {"date": "2026-04-14", "close": 288.48, "volume": 524217.0}, {"date": "2026-04-15", "close": 292.15, "volume": 672768.0}, {"date": "2026-04-16", "close": 295.83, "volume": 587735.0}, {"date": "2026-04-17", "close": 297.64, "volume": 631346.0}, {"date": "2026-04-20", "close": 296.56, "volume": 608083.0}, {"date": "2026-04-21", "close": 297.84, "volume": 514131.0}, {"date": "2026-04-22", "close": 291.4, "volume": 476609.0}, {"date": "2026-04-23", "close": 290.89, "volume": 474004.0}, {"date": "2026-04-24", "close": 287.73, "volume": 556654.0}, {"date": "2026-04-27", "close": 289.34, "volume": 714367.0}, {"date": "2026-04-28", "close": 290.88, "volume": 702981.0}, {"date": "2026-04-29", "close": 290.11, "volume": 892923.0}, {"date": "2026-04-30", "close": 256.2, "volume": 1923254.0}, {"date": "2026-05-01", "close": 256.34, "volume": 1538454.0}, {"date": "2026-05-04", "close": 260.02, "volume": 1123152.0}, {"date": "2026-05-05", "close": 259.47, "volume": 1048075.0}, {"date": "2026-05-06", "close": 252.41, "volume": 1273150.0}, {"date": "2026-05-07", "close": 258.07, "volume": 1019122.0}, {"date": "2026-05-08", "close": 256.36, "volume": 1066362.0}, {"date": "2026-05-11", "close": 249.72, "volume": 862070.0}, {"date": "2026-05-12", "close": 251.44, "volume": 876880.0}, {"date": "2026-05-13", "close": 242.12, "volume": 1059424.0}, {"date": "2026-05-14", "close": 247.64, "volume": 1002068.0}, {"date": "2026-05-15", "close": 248.38, "volume": 1112340.0}, {"date": "2026-05-18", "close": 256.86, "volume": 839820.0}, {"date": "2026-05-19", "close": 254.2, "volume": 791081.0}, {"date": "2026-05-20", "close": 254.05, "volume": 629637.0}, {"date": "2026-05-21", "close": 258.23, "volume": 581823.0}, {"date": "2026-05-22", "close": 257.4, "volume": 489568.0}, {"date": "2026-05-26", "close": 256.35, "volume": 506826.0}, {"date": "2026-05-27", "close": 254.04, "volume": 615878.0}, {"date": "2026-05-28", "close": 252.01, "volume": 701404.0}, {"date": "2026-05-29", "close": 249.67, "volume": 880460.0}, {"date": "2026-06-01", "close": 257.04, "volume": 681470.0}, {"date": "2026-06-02", "close": 256.41, "volume": 664196.0}, {"date": "2026-06-03", "close": 250.98, "volume": 787252.0}, {"date": "2026-06-04", "close": 258.59, "volume": 704893.0}, {"date": "2026-06-05", "close": 263.54, "volume": 663541.0}, {"date": "2026-06-08", "close": 258.12, "volume": 674548.0}, {"date": "2026-06-09", "close": 261.16, "volume": 932155.0}, {"date": "2026-06-10", "close": 263.91, "volume": 727754.0}, {"date": "2026-06-11", "close": 260.79, "volume": 577000.0}, {"date": "2026-06-12", "close": 262.63, "volume": 588024.0}, {"date": "2026-06-15", "close": 257.85, "volume": 525117.0}, {"date": "2026-06-16", "close": 259.65, "volume": 531636.0}, {"date": "2026-06-17", "close": 260.03, "volume": 995583.0}, {"date": "2026-06-18", "close": 255.2, "volume": 1360300.0}, {"date": "2026-06-22", "close": 252.97, "volume": 763574.0}, {"date": "2026-06-23", "close": 257.55, "volume": 652053.0}, {"date": "2026-06-24", "close": 261.5, "volume": 533044.0}, {"date": "2026-06-25", "close": 257.69, "volume": 495830.0}, {"date": "2026-06-26", "close": 265.43, "volume": 859390.0}, {"date": "2026-06-29", "close": 264.7, "volume": 599691.0}, {"date": "2026-06-30", "close": 261.37, "volume": 714506.0}, {"date": "2026-07-01", "close": 275.04, "volume": 695053.0}, {"date": "2026-07-02", "close": 286.22, "volume": 585097.0}, {"date": "2026-07-06", "close": 287.66, "volume": 874100.0}, {"date": "2026-07-07", "close": 293.9, "volume": 564499.0}, {"date": "2026-07-08", "close": 292.58, "volume": 556533.0}, {"date": "2026-07-09", "close": 289.13, "volume": 512923.0}, {"date": "2026-07-10", "close": 289.65, "volume": 385206.0}, {"date": "2026-07-13", "close": 295.55, "volume": 436633.0}, {"date": "2026-07-14", "close": 288.74, "volume": 666805.0}, {"date": "2026-07-15", "close": 285.12, "volume": 501024.0}, {"date": "2026-07-16", "close": 294.33, "volume": 380893.0}, {"date": "2026-07-17", "close": 293.43, "volume": 653637.0}, {"date": "2026-07-20", "close": 293.3, "volume": 517038.0}, {"date": "2026-07-21", "close": 288.82, "volume": 405375.0}, {"date": "2026-07-22", "close": 286.51, "volume": 490027.0}, {"date": "2026-07-23", "close": 288.37, "volume": 519938.0}, {"date": "2026-07-24", "close": 295.11, "volume": 324755.0}, {"date": "2026-07-27", "close": 302.64, "volume": 462378.0}, {"date": "2026-07-28", "close": 316.16, "volume": 730305.0}, {"date": "2026-07-29", "close": 315.93, "volume": 847263.0}, {"date": "2026-07-30", "close": 336.05, "volume": 1135946.0}, {"date": "2026-07-31", "close": 335.92, "volume": 855382.0}, {"date": "2026-08-03", "close": 341.63, "volume": 782585.0}, {"date": "2026-08-04", "close": 339.63, "volume": 637122.0}, {"date": "2026-08-05", "close": 338.07, "volume": 409409.0}, {"date": "2026-08-06", "close": 340.01, "volume": 444366.0}, {"date": "2026-08-07", "close": 344.82, "volume": 421621.0}], "refreshing": true}