{"ticker": "AVB", "overview": {"cik": "915912", "ticker": "AVB", "name": "AVALONBAY COMMUNITIES INC", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "S-8 POS", "date": "2026-08-17", "title": "Form S-8 POS", "accession": "0001104659-26-097882", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-17", "title": "Form S-8 POS", "accession": "0001104659-26-097881", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-17", "title": "Form S-8 POS", "accession": "0001104659-26-097880", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-17", "title": "Form S-8 POS", "accession": "0001104659-26-097878", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-17", "title": "Form S-8 POS", "accession": "0001104659-26-097876", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-17", "title": "Form S-8 POS", "accession": "0001104659-26-097875", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-17", "title": "Form S-8 POS", "accession": "0001104659-26-097871", "price_sensitive": false}, {"form": "S-3DPOS", "date": "2026-08-17", "title": "Form S-3DPOS", "accession": "0001104659-26-097867", "price_sensitive": false}, {"form": "POS AM", "date": "2026-08-17", "title": "Form POS AM", "accession": "0001104659-26-097858", "price_sensitive": false}, {"form": "POSASR", "date": "2026-08-17", "title": "Form POSASR", "accession": "0001104659-26-097850", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001104659-26-097833", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-08-17", "title": "Form 25-NSE", "accession": "0000876661-26-000689", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001104659-26-094930", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333043", "price_sensitive": false}, {"form": "425", "date": "2026-07-31", "title": "Form 425", "accession": "0001140361-26-030528", "price_sensitive": false}, {"form": "425", "date": "2026-07-31", "title": "Form 425", "accession": "0001104659-26-089284", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001104659-26-089277", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000915912-26-000020", "price_sensitive": true}, {"form": "425", "date": "2026-07-30", "title": "Form 425", "accession": "0001193125-26-326167", "price_sensitive": false}, {"form": "425", "date": "2026-07-30", "title": "Form 425", "accession": "0001104659-26-088691", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000915912-26-000018", "price_sensitive": true}, {"form": "425", "date": "2026-07-22", "title": "Form 425", "accession": "0001104659-26-085858", "price_sensitive": false}, {"form": "425", "date": "2026-07-22", "title": "Form 425", "accession": "0001193125-26-312459", "price_sensitive": false}, {"form": "425", "date": "2026-07-22", "title": "Form 425", "accession": "0001193125-26-312457", "price_sensitive": false}, {"form": "425", "date": "2026-07-22", "title": "Form 425", "accession": "0000915912-26-000016", "price_sensitive": false}]}, "description": "AVALONBAY COMMUNITIES INC trades as AVB on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 297 insider filings for the company, from August 2015 to December 2025. Across those, 9 insiders disclosed 23 sales totalling $24.06M. The most recent filing on record is dated 17 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 23, "sell_sum": 24062144.722138632, "net": -24062144.722138632, "insiders": 9, "first_date": "2015-08-03", "last_date": "2025-12-02"}, "metrics": {"ticker": "AVB", "has_prices": true, "as_of": "2026-08-07", "last": 187.55, "prev_close": 186.55, "change": 1.0, "change_pct": 0.005360493165371214, "session_volume": 666110.0, "vwap_5": 188.25661935175498, "vwap_20": 190.41866076747868, "vwap_60": 186.79475520928935, "vwap_250": 181.4061113642432, "high_52w": 195.5, "low_52w": 160.81, "avg_volume_20": 736536.4, "sessions": 400, "market_cap": {"value": 26781757960.65, "shares": 142797963.0, "as_of": "2026-07-24", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001193125-26-354228", "src": "INSIDERS", "ticker": "AVB", "cik": "915912", "company": "AVALONBAY COMMUNITIES INC", "company_raw": "AVALONBAY COMMUNITIES INC", "who": "Kevin P. O'Shea", "who_key": "O'Shea Kevin P.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on AVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1564771/000119312526354228/0001193125-26-354228-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0001193125-26-354224", "src": "INSIDERS", "ticker": "AVB", "cik": "915912", "company": "AVALONBAY COMMUNITIES INC", "company_raw": "AVALONBAY COMMUNITIES INC", "who": "Matthew H. Birenbaum", "who_key": "Birenbaum Matthew H.", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on AVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1532949/000119312526354224/0001193125-26-354224-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0001193125-26-354226", "src": "INSIDERS", "ticker": "AVB", "cik": "915912", "company": "AVALONBAY COMMUNITIES INC", "company_raw": "AVALONBAY COMMUNITIES INC", "who": "Pamela Rogers Thomas", "who_key": "Thomas Pamela Rogers", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on AVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028044/000119312526354226/0001193125-26-354226-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0001193125-26-354212", "src": "INSIDERS", "ticker": "AVB", "cik": "915912", "company": "AVALONBAY COMMUNITIES INC", "company_raw": "AVALONBAY COMMUNITIES INC", "who": "Edward M. Schulman", "who_key": "SCHULMAN EDWARD M", "role": "EVP-General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on AVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1219716/000119312526354212/0001193125-26-354212-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0001193125-26-354214", "src": "INSIDERS", "ticker": "AVB", "cik": "915912", "company": "AVALONBAY COMMUNITIES INC", "company_raw": "AVALONBAY COMMUNITIES INC", "who": "Sean J. Breslin", "who_key": "Breslin Sean J.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on AVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463826/000119312526354214/0001193125-26-354214-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0001193125-26-354204", "src": "INSIDERS", "ticker": "AVB", "cik": "915912", "company": "AVALONBAY COMMUNITIES INC", "company_raw": "AVALONBAY COMMUNITIES INC", "who": "Christopher B. Howard", "who_key": "Howard Christopher B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1862706/000119312526354204/0001193125-26-354204-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0001193125-26-354205", "src": "INSIDERS", "ticker": "AVB", "cik": "915912", "company": "AVALONBAY COMMUNITIES INC", "company_raw": "AVALONBAY COMMUNITIES INC", "who": "Benjamin Schall", "who_key": "Schall Benjamin", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on AVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1544531/000119312526354205/0001193125-26-354205-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0001193125-26-354209", "src": "INSIDERS", "ticker": "AVB", "cik": "915912", "company": "AVALONBAY COMMUNITIES INC", "company_raw": "AVALONBAY COMMUNITIES INC", "who": "Sean Thomas Willson", "who_key": "Willson Sean Thomas", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on AVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2048274/000119312526354209/0001193125-26-354209-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0001193125-26-354211", "src": "INSIDERS", "ticker": "AVB", "cik": "915912", "company": "AVALONBAY COMMUNITIES INC", "company_raw": "AVALONBAY COMMUNITIES INC", "who": "Alaine Susan Walsh", "who_key": "Walsh Alaine Susan", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on AVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2009341/000119312526354211/0001193125-26-354211-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0001193125-26-354191", "src": "INSIDERS", "ticker": "AVB", "cik": "915912", "company": "AVALONBAY COMMUNITIES INC", "company_raw": "AVALONBAY COMMUNITIES INC", "who": "Richard J. Lieb", "who_key": "Lieb Richard J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1430075/000119312526354191/0001193125-26-354191-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0001193125-26-354192", "src": "INSIDERS", "ticker": "AVB", "cik": "915912", "company": "AVALONBAY COMMUNITIES INC", "company_raw": "AVALONBAY COMMUNITIES INC", "who": "Stephen P. Hills", "who_key": "Hills Stephen P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716360/000119312526354192/0001193125-26-354192-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0001193125-26-354195", "src": "INSIDERS", "ticker": "AVB", "cik": "915912", "company": "AVALONBAY COMMUNITIES INC", "company_raw": "AVALONBAY COMMUNITIES INC", "who": "Terry S. Brown", "who_key": "Brown Terry S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1627576/000119312526354195/0001193125-26-354195-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0001193125-26-354199", "src": "INSIDERS", "ticker": "AVB", "cik": "915912", "company": "AVALONBAY COMMUNITIES INC", "company_raw": "AVALONBAY COMMUNITIES INC", "who": "Ronald L. Havner Jr", "who_key": "HAVNER RONALD L JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1227384/000119312526354199/0001193125-26-354199-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0001193125-26-354203", "src": "INSIDERS", "ticker": "AVB", "cik": "915912", "company": "AVALONBAY COMMUNITIES INC", "company_raw": "AVALONBAY COMMUNITIES INC", "who": "Conor C. Flynn", "who_key": "Flynn Conor C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576790/000119312526354203/0001193125-26-354203-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0001193125-26-354184", "src": "INSIDERS", "ticker": "AVB", "cik": "915912", "company": "AVALONBAY COMMUNITIES INC", "company_raw": "AVALONBAY COMMUNITIES INC", "who": "Timothy J. Naughton", "who_key": "NAUGHTON TIMOTHY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1219700/000119312526354184/0001193125-26-354184-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0001193125-26-354185", "src": "INSIDERS", "ticker": "AVB", "cik": "915912", "company": "AVALONBAY COMMUNITIES INC", "company_raw": "AVALONBAY COMMUNITIES INC", "who": "Charles E. Mueller Jr", "who_key": "MUELLER CHARLES E JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1195976/000119312526354185/0001193125-26-354185-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0001193125-26-354186", "src": "INSIDERS", "ticker": "AVB", "cik": "915912", "company": "AVALONBAY COMMUNITIES INC", "company_raw": "AVALONBAY COMMUNITIES INC", "who": "Nnenna Lynch", "who_key": "Lynch Nnenna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1862674/000119312526354186/0001193125-26-354186-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0001193125-26-354180", "src": "INSIDERS", "ticker": "AVB", "cik": "915912", "company": "AVALONBAY COMMUNITIES INC", "company_raw": "AVALONBAY COMMUNITIES INC", "who": "Glyn Aeppel", "who_key": "Aeppel Glyn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1340262/000119312526354180/0001193125-26-354180-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0001193125-26-354182", "src": "INSIDERS", "ticker": "AVB", "cik": "915912", "company": "AVALONBAY COMMUNITIES INC", "company_raw": "AVALONBAY COMMUNITIES INC", "who": "Susan Swanezy", "who_key": "Swanezy Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1684062/000119312526354182/0001193125-26-354182-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0001193125-26-333043", "src": "INSIDERS", "ticker": "AVB", "cik": "915912", "company": "AVALONBAY COMMUNITIES INC", "company_raw": "AVALONBAY COMMUNITIES INC", "who": "Pamela Rogers Thomas", "who_key": "Thomas Pamela Rogers", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 89092.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on AVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028044/000119312526333043/0001193125-26-333043-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134802}, {"id": "0001193125-26-252114", "src": "INSIDERS", "ticker": "AVB", "cik": "915912", "company": "AVALONBAY COMMUNITIES INC", "company_raw": "AVALONBAY COMMUNITIES INC", "who": "Timothy J. Naughton", "who_key": "NAUGHTON TIMOTHY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000119312526252114/0001193125-26-252114-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228402}, {"id": "0001193125-26-252117", "src": "INSIDERS", "ticker": "AVB", "cik": "915912", "company": "AVALONBAY COMMUNITIES INC", "company_raw": "AVALONBAY COMMUNITIES INC", "who": "Conor C. Flynn", "who_key": "Flynn Conor C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000119312526252117/0001193125-26-252117-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228402}, {"id": "0001193125-26-252120", "src": "INSIDERS", "ticker": "AVB", "cik": "915912", "company": "AVALONBAY COMMUNITIES INC", "company_raw": "AVALONBAY COMMUNITIES INC", "who": "Terry S. Brown", "who_key": "Brown Terry S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000119312526252120/0001193125-26-252120-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228402}, {"id": "0001193125-26-252123", "src": "INSIDERS", "ticker": "AVB", "cik": "915912", "company": "AVALONBAY COMMUNITIES INC", "company_raw": "AVALONBAY COMMUNITIES INC", "who": "Ronald L. Havner Jr", "who_key": "HAVNER RONALD L JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000119312526252123/0001193125-26-252123-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228402}, {"id": "0001193125-26-252129", "src": "INSIDERS", "ticker": "AVB", "cik": "915912", "company": "AVALONBAY COMMUNITIES INC", "company_raw": "AVALONBAY COMMUNITIES INC", "who": "Glyn Aeppel", "who_key": "Aeppel Glyn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000119312526252129/0001193125-26-252129-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228402}, {"id": "0001193125-26-252133", "src": "INSIDERS", "ticker": "AVB", "cik": "915912", "company": "AVALONBAY COMMUNITIES INC", "company_raw": "AVALONBAY COMMUNITIES INC", "who": "Stephen P. Hills", "who_key": "Hills Stephen P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000119312526252133/0001193125-26-252133-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228402}, {"id": "0001193125-26-252137", "src": "INSIDERS", "ticker": "AVB", "cik": "915912", "company": "AVALONBAY COMMUNITIES INC", "company_raw": "AVALONBAY COMMUNITIES INC", "who": "Nnenna Lynch", "who_key": "Lynch Nnenna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000119312526252137/0001193125-26-252137-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228402}, {"id": "0001193125-26-252141", "src": "INSIDERS", "ticker": "AVB", "cik": "915912", "company": "AVALONBAY COMMUNITIES INC", "company_raw": "AVALONBAY COMMUNITIES INC", "who": "Christopher B. Howard", "who_key": "Howard Christopher B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000119312526252141/0001193125-26-252141-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228402}, {"id": "0001193125-26-252144", "src": "INSIDERS", "ticker": "AVB", "cik": "915912", "company": "AVALONBAY COMMUNITIES INC", "company_raw": "AVALONBAY COMMUNITIES INC", "who": "Charles E. Mueller Jr", "who_key": "MUELLER CHARLES E JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000119312526252144/0001193125-26-252144-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228402}, {"id": "0001193125-26-252147", "src": "INSIDERS", "ticker": "AVB", "cik": "915912", "company": "AVALONBAY COMMUNITIES INC", "company_raw": "AVALONBAY COMMUNITIES INC", "who": "Richard J. Lieb", "who_key": "Lieb Richard J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on AVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000119312526252147/0001193125-26-252147-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228402}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000219", "src": "13DG", "ticker": "AVB", "cik": "915912", "company": "AVALONBAY COMMUNITIES INC", "company_raw": "AVALONBAY COMMUNITIES INC", "who": "Avalonbay Communities Inc", "who_key": "AVALONBAY COMMUNITIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "AVALONBAY COMMUNITIES INC crosses 5% of AVB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/915912/0002100119-26-000219-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0002100121-26-000092", "src": "13DG", "ticker": "AVB", "cik": "915912", "company": "AVALONBAY COMMUNITIES INC", "company_raw": "AVALONBAY COMMUNITIES INC", "who": "Avalonbay Communities Inc", "who_key": "AVALONBAY COMMUNITIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "AVALONBAY COMMUNITIES INC crosses 5% of AVB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/915912/0002100121-26-000092-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271602}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "AvalonBay Communities, Inc. Common Stock", "new_value": "AVALONBAY COMMUNITIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000915912", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000915912", "applied": 1, "detected_at": "2026-09-10T10:06:14.355620"}]}, "key_people": [{"who": "Timothy J. Naughton", "who_key": "NAUGHTON TIMOTHY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 11168228.06, "net": -11168228.06, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6177320.99, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000095017024126548/0000950170-24-126548-index.htm"}, {"action": "SELL", "amount": 4990907.07, "date": "2021-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000120919121054400/0001209191-21-054400-index.htm"}], "latest": {"action": "SELL", "amount": 6177320.99, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000095017024126548/0000950170-24-126548-index.htm"}}, {"who": "Kevin P. O'Shea", "who_key": "O'Shea Kevin P.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4722812.3064, "net": -4722812.3064, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1245402.8064000001, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000095017025087566/0000950170-25-087566-index.htm"}, {"action": "SELL", "amount": 2091961.0, "date": "2024-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000095017024092817/0000950170-24-092817-index.htm"}, {"action": "SELL", "amount": 928248.5, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000095017024030128/0000950170-24-030128-index.htm"}, {"action": "SELL", "amount": 457200.0, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000120919121049563/0001209191-21-049563-index.htm"}], "latest": {"action": "SELL", "amount": 1245402.8064000001, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000095017025087566/0000950170-25-087566-index.htm"}}, {"who": "Matthew H. Birenbaum", "who_key": "Birenbaum Matthew H.", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1748904.7999999998, "net": -1748904.7999999998, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1044508.0, "date": "2024-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000095017024092854/0000950170-24-092854-index.htm"}, {"action": "SELL", "amount": 704396.7999999999, "date": "2023-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000120919123031825/0001209191-23-031825-index.htm"}], "latest": {"action": "SELL", "amount": 1044508.0, "date": "2024-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000095017024092854/0000950170-24-092854-index.htm"}}, {"who": "Edward M. Schulman", "who_key": "SCHULMAN EDWARD M", "role": "EVP-General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1673889.3479386298, "net": -1673889.3479386298, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1222697.7519999999, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000095017025087569/0000950170-25-087569-index.htm"}, {"action": "SELL", "amount": 59133.81993863, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000120919121066739/0001209191-21-066739-index.htm"}, {"action": "SELL", "amount": 392057.776, "date": "2021-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000120919121052892/0001209191-21-052892-index.htm"}], "latest": {"action": "SELL", "amount": 1222697.7519999999, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000095017025087569/0000950170-25-087569-index.htm"}}, {"who": "Joanne M. Lockridge", "who_key": "Lockridge Joanne M", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1370572.79, "net": -1370572.79, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 323925.0, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000095017024029218/0000950170-24-029218-index.htm"}, {"action": "SELL", "amount": 620398.75, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000120919123045802/0001209191-23-045802-index.htm"}, {"action": "SELL", "amount": 426249.04, "date": "2021-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000120919121050326/0001209191-21-050326-index.htm"}], "latest": {"action": "SELL", "amount": 323925.0, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000095017024029218/0000950170-24-029218-index.htm"}}, {"who": "William M. McLaughlin", "who_key": "McLaughlin William M", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1218965.5, "net": -1218965.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1218965.5, "date": "2021-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000120919121065763/0001209191-21-065763-index.htm"}], "latest": {"action": "SELL", "amount": 1218965.5, "date": "2021-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000120919121065763/0001209191-21-065763-index.htm"}}, {"who": "Sean J. Breslin", "who_key": "Breslin Sean J.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1197918.4, "net": -1197918.4, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 861768.4, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000095017024098057/0000950170-24-098057-index.htm"}, {"action": "SELL", "amount": 336150.0, "date": "2021-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000120919121053801/0001209191-21-053801-index.htm"}], "latest": {"action": "SELL", "amount": 861768.4, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000095017024098057/0000950170-24-098057-index.htm"}}, {"who": "Keri A. Shea", "who_key": "Shea Keri A", "role": "SVP-Finance and Treasurer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 905565.7678, "net": -905565.7678, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 591676.5700000001, "date": "2024-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000095017024094101/0000950170-24-094101-index.htm"}, {"action": "SELL", "amount": 97773.5178, "date": "2021-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000120919121050530/0001209191-21-050530-index.htm"}, {"action": "SELL", "amount": 200832.52, "date": "2021-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000095017024139689/0000950170-24-139689-index.htm"}, {"action": "SELL", "amount": 15283.16, "date": "2015-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000095017024139685/0000950170-24-139685-index.htm"}], "latest": {"action": "SELL", "amount": 591676.5700000001, "date": "2024-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915912/000095017024094101/0000950170-24-094101-index.htm"}}], "activity": [], "announcements": [{"form": "S-8 POS", "date": "2026-08-17", "title": "Form S-8 POS", "accession": "0001104659-26-097882", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-17", "title": "Form S-8 POS", "accession": "0001104659-26-097881", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-17", "title": "Form S-8 POS", "accession": "0001104659-26-097880", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-17", "title": "Form S-8 POS", "accession": "0001104659-26-097878", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-17", "title": "Form S-8 POS", "accession": "0001104659-26-097876", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-17", "title": "Form S-8 POS", "accession": "0001104659-26-097875", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-17", "title": "Form S-8 POS", "accession": "0001104659-26-097871", "price_sensitive": false}, {"form": "S-3DPOS", "date": "2026-08-17", "title": "Form S-3DPOS", "accession": "0001104659-26-097867", "price_sensitive": false}, {"form": "POS AM", "date": "2026-08-17", "title": "Form POS AM", "accession": "0001104659-26-097858", "price_sensitive": false}, {"form": "POSASR", "date": "2026-08-17", "title": "Form POSASR", "accession": "0001104659-26-097850", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001104659-26-097833", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-08-17", "title": "Form 25-NSE", "accession": "0000876661-26-000689", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001104659-26-094930", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333043", "price_sensitive": false}, {"form": "425", "date": "2026-07-31", "title": "Form 425", "accession": "0001140361-26-030528", "price_sensitive": false}, {"form": "425", "date": "2026-07-31", "title": "Form 425", "accession": "0001104659-26-089284", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001104659-26-089277", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000915912-26-000020", "price_sensitive": true}, {"form": "425", "date": "2026-07-30", "title": "Form 425", "accession": "0001193125-26-326167", "price_sensitive": false}, {"form": "425", "date": "2026-07-30", "title": "Form 425", "accession": "0001104659-26-088691", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000915912-26-000018", "price_sensitive": true}, {"form": "425", "date": "2026-07-22", "title": "Form 425", "accession": "0001104659-26-085858", "price_sensitive": false}, {"form": "425", "date": "2026-07-22", "title": "Form 425", "accession": "0001193125-26-312459", "price_sensitive": false}, {"form": "425", "date": "2026-07-22", "title": "Form 425", "accession": "0001193125-26-312457", "price_sensitive": false}, {"form": "425", "date": "2026-07-22", "title": "Form 425", "accession": "0000915912-26-000016", "price_sensitive": false}], "performance": {"ticker": "AVB", "has_prices": true, "summary": {"n": 4, "avg": 0.0849412404328944, "win_rate": 1.0, "best": 0.16628319134382197, "worst": 0.02643388791593702, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 160.81, "return": 0.16628319134382197}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 174.71, "return": 0.07349321733157806}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 182.72, "return": 0.02643388791593702}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 174.7, "return": 0.07355466514024055}]}, "price_series": [{"date": "2016-08-08", "close": 185.83, "volume": 777482.0}, {"date": "2016-08-09", "close": 185.98, "volume": 632128.0}, {"date": "2016-08-10", "close": 183.74, "volume": 654821.0}, {"date": "2016-08-11", "close": 181.31, "volume": 589317.0}, {"date": "2016-08-12", "close": 180.79, "volume": 592880.0}, {"date": "2016-08-15", "close": 181.77, "volume": 1070925.0}, {"date": "2016-08-16", "close": 178.84, "volume": 572365.0}, {"date": "2016-08-17", "close": 178.3, "volume": 847400.0}, {"date": "2016-08-18", "close": 177.23, "volume": 779808.0}, {"date": "2016-08-19", "close": 176.16, "volume": 762705.0}, {"date": "2016-08-22", "close": 175.95, "volume": 599625.0}, {"date": "2016-08-23", "close": 174.97, "volume": 409855.0}, {"date": "2016-08-24", "close": 174.48, "volume": 395832.0}, {"date": "2016-08-25", "close": 175.18, "volume": 565961.0}, {"date": "2016-08-26", "close": 173.55, "volume": 505071.0}, {"date": "2016-08-29", "close": 175.55, "volume": 475241.0}, {"date": "2016-08-30", "close": 174.42, "volume": 612154.0}, {"date": "2016-08-31", "close": 175.01, "volume": 848998.0}, {"date": "2016-09-01", "close": 175.81, "volume": 568472.0}, {"date": "2016-09-02", "close": 175.46, "volume": 759527.0}, {"date": "2016-09-06", "close": 178.83, "volume": 905724.0}, {"date": "2016-09-07", "close": 179.82, "volume": 608850.0}, {"date": "2016-09-08", "close": 175.94, "volume": 1334727.0}, {"date": "2016-09-09", "close": 169.69, "volume": 858518.0}, {"date": "2016-09-12", "close": 172.55, "volume": 964993.0}, {"date": "2016-09-13", "close": 168.91, "volume": 968776.0}, {"date": "2016-09-14", "close": 171.26, "volume": 626612.0}, {"date": "2016-09-15", "close": 173.28, "volume": 830230.0}, {"date": "2016-09-16", "close": 173.33, "volume": 1123236.0}, {"date": "2016-09-19", "close": 175.41, "volume": 439238.0}, {"date": "2016-09-20", "close": 176.15, "volume": 526748.0}, {"date": "2016-09-21", "close": 178.81, "volume": 685295.0}, {"date": "2016-09-22", "close": 182.11, "volume": 1011062.0}, {"date": "2016-09-23", "close": 182.77, "volume": 948422.0}, {"date": "2016-09-26", "close": 183.48, "volume": 797340.0}, {"date": "2016-09-27", "close": 181.76, "volume": 898605.0}, {"date": "2016-09-28", "close": 181.59, "volume": 519314.0}, {"date": "2016-09-29", "close": 179.4, "volume": 836991.0}, {"date": "2016-09-30", "close": 177.84, "volume": 1094998.0}, {"date": "2016-10-03", "close": 173.73, "volume": 1000648.0}, {"date": "2016-10-04", "close": 172.63, "volume": 913569.0}, {"date": "2016-10-05", "close": 167.09, "volume": 1359319.0}, {"date": "2016-10-06", "close": 166.95, "volume": 598411.0}, {"date": "2016-10-07", "close": 165.63, "volume": 873475.0}, {"date": "2016-10-10", "close": 167.12, "volume": 512464.0}, {"date": "2016-10-11", "close": 166.88, "volume": 723744.0}, {"date": "2016-10-12", "close": 167.66, "volume": 690079.0}, {"date": "2016-10-13", "close": 168.11, "volume": 791832.0}, {"date": "2016-10-14", "close": 168.93, "volume": 818896.0}, {"date": "2016-10-17", "close": 169.09, "volume": 580061.0}, {"date": "2016-10-18", "close": 168.77, "volume": 630660.0}, {"date": "2016-10-19", "close": 169.14, "volume": 413245.0}, {"date": "2016-10-20", "close": 168.12, "volume": 675639.0}, {"date": "2016-10-21", "close": 167.94, "volume": 419513.0}, {"date": "2016-10-24", "close": 168.22, "volume": 606070.0}, {"date": "2016-10-25", "close": 166.87, "volume": 1715368.0}, {"date": "2016-10-26", "close": 169.13, "volume": 873560.0}, {"date": "2016-10-27", "close": 165.7, "volume": 1115201.0}, {"date": "2016-10-28", "close": 167.46, "volume": 897587.0}, {"date": "2016-10-31", "close": 171.18, "volume": 680284.0}, {"date": "2016-11-01", "close": 169.26, "volume": 823318.0}, {"date": "2016-11-02", "close": 169.57, "volume": 821819.0}, {"date": "2016-11-03", "close": 170.61, "volume": 808848.0}, {"date": "2016-11-04", "close": 171.61, "volume": 829285.0}, {"date": "2016-11-07", "close": 170.72, "volume": 710095.0}, {"date": "2016-11-08", "close": 172.92, "volume": 529471.0}, {"date": "2016-11-09", "close": 169.3, "volume": 856842.0}, {"date": "2016-11-10", "close": 166.53, "volume": 1266365.0}, {"date": "2016-11-11", "close": 167.66, "volume": 1192438.0}, {"date": "2016-11-14", "close": 171.2, "volume": 1058395.0}, {"date": "2016-11-15", "close": 165.13, "volume": 1464246.0}, {"date": "2016-11-16", "close": 166.69, "volume": 692147.0}, {"date": "2016-11-17", "close": 164.09, "volume": 655892.0}, {"date": "2016-11-18", "close": 162.32, "volume": 918915.0}, {"date": "2016-11-21", "close": 159.75, "volume": 1144415.0}, {"date": "2016-11-22", "close": 162.4, "volume": 1446129.0}, {"date": "2016-11-23", "close": 160.44, "volume": 1065014.0}, {"date": "2016-11-25", "close": 160.9, "volume": 425551.0}, {"date": "2016-11-28", "close": 163.42, "volume": 808013.0}, {"date": "2016-11-29", "close": 164.76, "volume": 747363.0}, {"date": "2016-11-30", "close": 164.49, "volume": 1064674.0}, {"date": "2016-12-01", "close": 163.5, "volume": 1105637.0}, {"date": "2016-12-02", "close": 164.63, "volume": 752436.0}, {"date": "2016-12-05", "close": 164.62, "volume": 888208.0}, {"date": "2016-12-06", "close": 164.2, "volume": 875360.0}, {"date": "2016-12-07", "close": 168.1, "volume": 743849.0}, {"date": "2016-12-08", "close": 168.77, "volume": 709631.0}, {"date": "2016-12-09", "close": 169.05, "volume": 533775.0}, {"date": "2016-12-12", "close": 170.4, "volume": 593343.0}, {"date": "2016-12-13", "close": 170.63, "volume": 590922.0}, {"date": "2016-12-14", "close": 170.03, "volume": 1353879.0}, {"date": "2016-12-15", "close": 169.6, "volume": 1002460.0}, {"date": "2016-12-16", "close": 172.93, "volume": 1119660.0}, {"date": "2016-12-19", "close": 174.79, "volume": 925149.0}, {"date": "2016-12-20", "close": 175.23, "volume": 687642.0}, {"date": "2016-12-21", "close": 172.93, "volume": 883935.0}, {"date": "2016-12-22", "close": 173.72, "volume": 686082.0}, {"date": "2016-12-23", "close": 174.49, "volume": 367973.0}, {"date": "2016-12-27", "close": 175.82, "volume": 648009.0}, {"date": "2016-12-28", "close": 173.94, "volume": 746427.0}, {"date": "2016-12-29", "close": 175.6, "volume": 601944.0}, {"date": "2016-12-30", "close": 177.15, "volume": 756286.0}, {"date": "2017-01-03", "close": 176.62, "volume": 858164.0}, {"date": "2017-01-04", "close": 177.35, "volume": 759715.0}, {"date": "2017-01-05", "close": 178.43, "volume": 840613.0}, {"date": "2017-01-06", "close": 180.0, "volume": 732177.0}, {"date": "2017-01-09", "close": 177.22, "volume": 637013.0}, {"date": "2017-01-10", "close": 176.82, "volume": 602868.0}, {"date": "2017-01-11", "close": 175.17, "volume": 1118275.0}, {"date": "2017-01-12", "close": 176.59, "volume": 679782.0}, {"date": "2017-01-13", "close": 176.26, "volume": 471424.0}, {"date": "2017-01-17", "close": 176.31, "volume": 807993.0}, {"date": "2017-01-18", "close": 176.57, "volume": 609913.0}, {"date": "2017-01-19", "close": 175.22, "volume": 594199.0}, {"date": "2017-01-20", "close": 176.97, "volume": 563977.0}, {"date": "2017-01-23", "close": 176.9, "volume": 519126.0}, {"date": "2017-01-24", "close": 175.56, "volume": 746492.0}, {"date": "2017-01-25", "close": 173.43, "volume": 957597.0}, {"date": "2017-01-26", "close": 174.21, "volume": 671022.0}, {"date": "2017-01-27", "close": 173.12, "volume": 577899.0}, {"date": "2017-01-30", "close": 172.11, "volume": 692645.0}, {"date": "2017-01-31", "close": 173.31, "volume": 962996.0}, {"date": "2017-02-01", "close": 169.61, "volume": 1181191.0}, {"date": "2017-02-02", "close": 175.54, "volume": 1514730.0}, {"date": "2017-02-03", "close": 173.53, "volume": 908078.0}, {"date": "2017-02-06", "close": 174.82, "volume": 644952.0}, {"date": "2017-02-07", "close": 175.72, "volume": 698008.0}, {"date": "2017-02-08", "close": 178.5, "volume": 928130.0}, {"date": "2017-02-09", "close": 178.25, "volume": 634856.0}, {"date": "2017-02-10", "close": 179.87, "volume": 592163.0}, {"date": "2017-02-13", "close": 178.55, "volume": 884272.0}, {"date": "2017-02-14", "close": 178.46, "volume": 536051.0}, {"date": "2017-02-15", "close": 177.83, "volume": 637042.0}, {"date": "2017-02-16", "close": 179.07, "volume": 569542.0}, {"date": "2017-02-17", "close": 178.54, "volume": 498560.0}, {"date": "2017-02-21", "close": 181.1, "volume": 609889.0}, {"date": "2017-02-22", "close": 180.71, "volume": 497906.0}, {"date": "2017-02-23", "close": 182.75, "volume": 675466.0}, {"date": "2017-02-24", "close": 183.06, "volume": 515939.0}, {"date": "2017-02-27", "close": 183.49, "volume": 362058.0}, {"date": "2017-02-28", "close": 183.78, "volume": 794304.0}, {"date": "2017-03-01", "close": 183.31, "volume": 594400.0}, {"date": "2017-03-02", "close": 182.84, "volume": 522900.0}, {"date": "2017-03-03", "close": 181.17, "volume": 420357.0}, {"date": "2017-03-06", "close": 182.83, "volume": 719473.0}, {"date": "2017-03-07", "close": 183.05, "volume": 427954.0}, {"date": "2017-03-08", "close": 181.53, "volume": 806752.0}, {"date": "2017-03-09", "close": 178.66, "volume": 698670.0}, {"date": "2017-03-10", "close": 177.77, "volume": 576684.0}, {"date": "2017-03-13", "close": 178.01, "volume": 833645.0}, {"date": "2017-03-14", "close": 178.64, "volume": 585594.0}, {"date": "2017-03-15", "close": 183.57, "volume": 1018443.0}, {"date": "2017-03-16", "close": 184.9, "volume": 1009067.0}, {"date": "2017-03-17", "close": 185.86, "volume": 1673261.0}, {"date": "2017-03-20", "close": 184.84, "volume": 714086.0}, {"date": "2017-03-21", "close": 185.57, "volume": 803904.0}, {"date": "2017-03-22", "close": 186.14, "volume": 529854.0}, {"date": "2017-03-23", "close": 186.75, "volume": 957021.0}, {"date": "2017-03-24", "close": 186.62, "volume": 524812.0}, {"date": "2017-03-27", "close": 184.86, "volume": 471105.0}, {"date": "2017-03-28", "close": 185.06, "volume": 586214.0}, {"date": "2017-03-29", "close": 183.48, "volume": 708204.0}, {"date": "2017-03-30", "close": 183.32, "volume": 424319.0}, {"date": "2017-03-31", "close": 183.6, "volume": 659407.0}, {"date": "2017-04-03", "close": 183.53, "volume": 396071.0}, {"date": "2017-04-04", "close": 184.2, "volume": 493765.0}, {"date": "2017-04-05", "close": 185.36, "volume": 538773.0}, {"date": "2017-04-06", "close": 185.83, "volume": 518992.0}, {"date": "2017-04-07", "close": 184.77, "volume": 814774.0}, {"date": "2017-04-10", "close": 186.77, "volume": 391615.0}, {"date": "2017-04-11", "close": 187.25, "volume": 417979.0}, {"date": "2017-04-12", "close": 187.43, "volume": 660202.0}, {"date": "2017-04-13", "close": 186.48, "volume": 449066.0}, {"date": "2017-04-17", "close": 188.81, "volume": 582735.0}, {"date": "2017-04-18", "close": 188.64, "volume": 553633.0}, {"date": "2017-04-19", "close": 188.03, "volume": 815147.0}, {"date": "2017-04-20", "close": 187.04, "volume": 565768.0}, {"date": "2017-04-21", "close": 186.72, "volume": 443659.0}, {"date": "2017-04-24", "close": 186.31, "volume": 764085.0}, {"date": "2017-04-25", "close": 189.28, "volume": 702292.0}, {"date": "2017-04-26", "close": 188.68, "volume": 757510.0}, {"date": "2017-04-27", "close": 188.23, "volume": 617221.0}, {"date": "2017-04-28", "close": 189.84, "volume": 706256.0}, {"date": "2017-05-01", "close": 191.02, "volume": 625182.0}, {"date": "2017-05-02", "close": 191.2, "volume": 685798.0}, {"date": "2017-05-03", "close": 189.08, "volume": 748023.0}, {"date": "2017-05-04", "close": 191.03, "volume": 781976.0}, {"date": "2017-05-05", "close": 192.75, "volume": 862397.0}, {"date": "2017-05-08", "close": 191.86, "volume": 688962.0}, {"date": "2017-05-09", "close": 192.13, "volume": 563342.0}, {"date": "2017-05-10", "close": 192.26, "volume": 538074.0}, {"date": "2017-05-11", "close": 191.82, "volume": 395204.0}, {"date": "2017-05-12", "close": 192.04, "volume": 445222.0}, {"date": "2017-05-15", "close": 192.31, "volume": 522167.0}, {"date": "2017-05-16", "close": 192.1, "volume": 656184.0}, {"date": "2017-05-17", "close": 190.99, "volume": 805486.0}, {"date": "2017-05-18", "close": 191.86, "volume": 705866.0}, {"date": "2017-05-19", "close": 191.25, "volume": 1166910.0}, {"date": "2017-05-22", "close": 191.97, "volume": 749273.0}, {"date": "2017-05-23", "close": 191.75, "volume": 615186.0}, {"date": "2017-05-24", "close": 192.31, "volume": 584129.0}, {"date": "2017-05-25", "close": 192.17, "volume": 713358.0}, {"date": "2017-05-26", "close": 191.32, "volume": 685081.0}, {"date": "2017-05-30", "close": 191.32, "volume": 811737.0}, {"date": "2017-05-31", "close": 191.24, "volume": 1561751.0}, {"date": "2017-06-01", "close": 190.61, "volume": 1148271.0}, {"date": "2017-06-02", "close": 195.64, "volume": 953383.0}, {"date": "2017-06-05", "close": 199.1, "volume": 900186.0}, {"date": "2017-06-06", "close": 193.69, "volume": 805350.0}, {"date": "2017-06-07", "close": 194.74, "volume": 735168.0}, {"date": "2017-06-08", "close": 194.21, "volume": 669380.0}, {"date": "2017-06-09", "close": 194.99, "volume": 761415.0}, {"date": "2017-06-12", "close": 193.55, "volume": 844204.0}, {"date": "2017-06-13", "close": 193.69, "volume": 555112.0}, {"date": "2017-06-14", "close": 195.34, "volume": 829836.0}, {"date": "2017-06-15", "close": 195.96, "volume": 523702.0}, {"date": "2017-06-16", "close": 196.1, "volume": 1143802.0}, {"date": "2017-06-19", "close": 196.68, "volume": 588147.0}, {"date": "2017-06-20", "close": 195.39, "volume": 829901.0}, {"date": "2017-06-21", "close": 194.56, "volume": 614677.0}, {"date": "2017-06-22", "close": 193.85, "volume": 614529.0}, {"date": "2017-06-23", "close": 194.03, "volume": 655051.0}, {"date": "2017-06-26", "close": 194.41, "volume": 428152.0}, {"date": "2017-06-27", "close": 192.81, "volume": 878315.0}, {"date": "2017-06-28", "close": 192.53, "volume": 748709.0}, {"date": "2017-06-29", "close": 192.01, "volume": 625387.0}, {"date": "2017-06-30", "close": 192.17, "volume": 617372.0}, {"date": "2017-07-03", "close": 194.28, "volume": 637262.0}, {"date": "2017-07-05", "close": 193.74, "volume": 634854.0}, {"date": "2017-07-06", "close": 188.19, "volume": 844537.0}, {"date": "2017-07-07", "close": 189.3, "volume": 410256.0}, {"date": "2017-07-10", "close": 186.84, "volume": 421407.0}, {"date": "2017-07-11", "close": 186.31, "volume": 445220.0}, {"date": "2017-07-12", "close": 186.97, "volume": 523950.0}, {"date": "2017-07-13", "close": 186.95, "volume": 485214.0}, {"date": "2017-07-14", "close": 187.71, "volume": 505059.0}, {"date": "2017-07-17", "close": 190.04, "volume": 464155.0}, {"date": "2017-07-18", "close": 188.4, "volume": 594163.0}, {"date": "2017-07-19", "close": 190.17, "volume": 453898.0}, {"date": "2017-07-20", "close": 190.12, "volume": 435758.0}, {"date": "2017-07-21", "close": 191.15, "volume": 397622.0}, {"date": "2017-07-24", "close": 189.16, "volume": 537722.0}, {"date": "2017-07-25", "close": 187.84, "volume": 640836.0}, {"date": "2017-07-26", "close": 191.12, "volume": 429836.0}, {"date": "2017-07-27", "close": 190.55, "volume": 666764.0}, {"date": "2017-07-28", "close": 192.5, "volume": 458549.0}, {"date": "2017-07-31", "close": 192.35, "volume": 578778.0}, {"date": "2017-08-01", "close": 192.12, "volume": 607610.0}, {"date": "2017-08-02", "close": 191.29, "volume": 520166.0}, {"date": "2017-08-03", "close": 187.81, "volume": 1108280.0}, {"date": "2017-08-04", "close": 187.87, "volume": 513633.0}, {"date": "2017-08-07", "close": 188.44, "volume": 448776.0}, {"date": "2017-08-08", "close": 188.55, "volume": 726293.0}, {"date": "2017-08-09", "close": 189.27, "volume": 610735.0}, {"date": "2017-08-10", "close": 189.05, "volume": 427281.0}, {"date": "2017-08-11", "close": 188.51, "volume": 397827.0}, {"date": "2017-08-14", "close": 191.57, "volume": 736367.0}, {"date": "2017-08-15", "close": 192.07, "volume": 633093.0}, {"date": "2017-08-16", "close": 191.2, "volume": 537520.0}, {"date": "2017-08-17", "close": 190.38, "volume": 568668.0}, {"date": "2017-08-18", "close": 188.99, "volume": 566396.0}, {"date": "2017-08-21", "close": 190.31, "volume": 604510.0}, {"date": "2017-08-22", "close": 189.08, "volume": 594826.0}, {"date": "2017-08-23", "close": 189.78, "volume": 624654.0}, {"date": "2017-08-24", "close": 189.34, "volume": 706715.0}, {"date": "2017-08-25", "close": 188.99, "volume": 599134.0}, {"date": "2017-08-28", "close": 188.33, "volume": 839504.0}, {"date": "2017-08-29", "close": 187.28, "volume": 538600.0}, {"date": "2017-08-30", "close": 186.92, "volume": 627787.0}, {"date": "2017-08-31", "close": 187.73, "volume": 997523.0}, {"date": "2017-09-01", "close": 188.0, "volume": 572169.0}, {"date": "2017-09-05", "close": 186.68, "volume": 1037612.0}, {"date": "2017-09-06", "close": 185.53, "volume": 1238044.0}, {"date": "2017-09-07", "close": 185.99, "volume": 1334090.0}, {"date": "2017-09-08", "close": 186.76, "volume": 999938.0}, {"date": "2017-09-11", "close": 188.55, "volume": 909602.0}, {"date": "2017-09-12", "close": 184.63, "volume": 844450.0}, {"date": "2017-09-13", "close": 183.84, "volume": 668249.0}, {"date": "2017-09-14", "close": 183.73, "volume": 908454.0}, {"date": "2017-09-15", "close": 183.77, "volume": 1318200.0}, {"date": "2017-09-18", "close": 183.17, "volume": 965019.0}, {"date": "2017-09-19", "close": 181.72, "volume": 993918.0}, {"date": "2017-09-20", "close": 180.8, "volume": 618417.0}, {"date": "2017-09-21", "close": 179.81, "volume": 544406.0}, {"date": "2017-09-22", "close": 178.52, "volume": 464613.0}, {"date": "2017-09-25", "close": 179.31, "volume": 1268102.0}, {"date": "2017-09-26", "close": 179.1, "volume": 1053414.0}, {"date": "2017-09-27", "close": 178.16, "volume": 865013.0}, {"date": "2017-09-28", "close": 178.6, "volume": 766134.0}, {"date": "2017-09-29", "close": 178.42, "volume": 893031.0}, {"date": "2017-10-02", "close": 177.59, "volume": 630429.0}, {"date": "2017-10-03", "close": 177.69, "volume": 632172.0}, {"date": "2017-10-04", "close": 180.0, "volume": 659025.0}, {"date": "2017-10-05", "close": 180.44, "volume": 679289.0}, {"date": "2017-10-06", "close": 178.9, "volume": 651107.0}, {"date": "2017-10-09", "close": 178.75, "volume": 672891.0}, {"date": "2017-10-10", "close": 178.5, "volume": 734661.0}, {"date": "2017-10-11", "close": 179.98, "volume": 645916.0}, {"date": "2017-10-12", "close": 180.96, "volume": 582717.0}, {"date": "2017-10-13", "close": 180.6, "volume": 815058.0}, {"date": "2017-10-16", "close": 179.2, "volume": 514166.0}, {"date": "2017-10-17", "close": 180.02, "volume": 574961.0}, {"date": "2017-10-18", "close": 180.08, "volume": 524657.0}, {"date": "2017-10-19", "close": 180.6, "volume": 736941.0}, {"date": "2017-10-20", "close": 181.19, "volume": 722661.0}, {"date": "2017-10-23", "close": 181.98, "volume": 624374.0}, {"date": "2017-10-24", "close": 179.51, "volume": 636164.0}, {"date": "2017-10-25", "close": 180.48, "volume": 539186.0}, {"date": "2017-10-26", "close": 180.66, "volume": 537642.0}, {"date": "2017-10-27", "close": 181.65, "volume": 452871.0}, {"date": "2017-10-30", "close": 181.89, "volume": 555261.0}, {"date": "2017-10-31", "close": 181.33, "volume": 661462.0}, {"date": "2017-11-01", "close": 183.4, "volume": 609878.0}, {"date": "2017-11-02", "close": 180.35, "volume": 723836.0}, {"date": "2017-11-03", "close": 181.97, "volume": 492219.0}, {"date": "2017-11-06", "close": 183.39, "volume": 490092.0}, {"date": "2017-11-07", "close": 183.76, "volume": 521525.0}, {"date": "2017-11-08", "close": 186.69, "volume": 605053.0}, {"date": "2017-11-09", "close": 187.47, "volume": 627997.0}, {"date": "2017-11-10", "close": 187.16, "volume": 460752.0}, {"date": "2017-11-13", "close": 188.11, "volume": 400569.0}, {"date": "2017-11-14", "close": 187.51, "volume": 757372.0}, {"date": "2017-11-15", "close": 184.69, "volume": 575986.0}, {"date": "2017-11-16", "close": 186.09, "volume": 751725.0}, {"date": "2017-11-17", "close": 184.37, "volume": 472129.0}, {"date": "2017-11-20", "close": 183.94, "volume": 415785.0}, {"date": "2017-11-21", "close": 185.02, "volume": 455628.0}, {"date": "2017-11-22", "close": 184.6, "volume": 325244.0}, {"date": "2017-11-24", "close": 184.63, "volume": 202135.0}, {"date": "2017-11-27", "close": 182.84, "volume": 575351.0}, {"date": "2017-11-28", "close": 181.27, "volume": 721822.0}, {"date": "2017-11-29", "close": 182.04, "volume": 519555.0}, {"date": "2017-11-30", "close": 181.33, "volume": 900982.0}, {"date": "2017-12-01", "close": 181.33, "volume": 628840.0}, {"date": "2017-12-04", "close": 181.12, "volume": 539220.0}, {"date": "2017-12-05", "close": 178.81, "volume": 636368.0}, {"date": "2017-12-06", "close": 179.38, "volume": 465229.0}, {"date": "2017-12-07", "close": 179.96, "volume": 549983.0}, {"date": "2017-12-08", "close": 182.22, "volume": 523215.0}, {"date": "2017-12-11", "close": 182.81, "volume": 576188.0}, {"date": "2017-12-12", "close": 183.64, "volume": 583719.0}, {"date": "2017-12-13", "close": 182.31, "volume": 508961.0}, {"date": "2017-12-14", "close": 182.37, "volume": 341240.0}, {"date": "2017-12-15", "close": 181.66, "volume": 1272847.0}, {"date": "2017-12-18", "close": 182.46, "volume": 605848.0}, {"date": "2017-12-19", "close": 177.72, "volume": 789061.0}, {"date": "2017-12-20", "close": 177.62, "volume": 803367.0}, {"date": "2017-12-21", "close": 175.55, "volume": 540042.0}, {"date": "2017-12-22", "close": 178.12, "volume": 660898.0}, {"date": "2017-12-26", "close": 178.99, "volume": 444661.0}, {"date": "2017-12-27", "close": 178.57, "volume": 438643.0}, {"date": "2017-12-28", "close": 178.58, "volume": 412826.0}, {"date": "2017-12-29", "close": 178.41, "volume": 403811.0}, {"date": "2018-01-02", "close": 177.24, "volume": 595274.0}, {"date": "2018-01-03", "close": 177.79, "volume": 515474.0}, {"date": "2018-01-04", "close": 174.61, "volume": 517822.0}, {"date": "2018-01-05", "close": 174.26, "volume": 678170.0}, {"date": "2018-01-08", "close": 174.39, "volume": 546282.0}, {"date": "2018-01-09", "close": 173.07, "volume": 515409.0}, {"date": "2018-01-10", "close": 170.96, "volume": 603850.0}, {"date": "2018-01-11", "close": 169.77, "volume": 468183.0}, {"date": "2018-01-12", "close": 168.23, "volume": 494377.0}, {"date": "2018-01-16", "close": 169.03, "volume": 613944.0}, {"date": "2018-01-17", "close": 169.91, "volume": 540249.0}, {"date": "2018-01-18", "close": 167.79, "volume": 639468.0}, {"date": "2018-01-19", "close": 168.7, "volume": 722314.0}, {"date": "2018-01-22", "close": 170.1, "volume": 628950.0}, {"date": "2018-01-23", "close": 172.69, "volume": 757754.0}, {"date": "2018-01-24", "close": 171.8, "volume": 567897.0}, {"date": "2018-01-25", "close": 170.18, "volume": 683060.0}, {"date": "2018-01-26", "close": 170.09, "volume": 550586.0}, {"date": "2018-01-29", "close": 168.25, "volume": 395344.0}, {"date": "2018-01-30", "close": 166.87, "volume": 560310.0}, {"date": "2018-01-31", "close": 170.4, "volume": 1184108.0}, {"date": "2018-02-01", "close": 164.11, "volume": 1404235.0}, {"date": "2018-02-02", "close": 163.96, "volume": 1753612.0}, {"date": "2018-02-05", "close": 159.02, "volume": 1469370.0}, {"date": "2018-02-06", "close": 160.25, "volume": 1879833.0}, {"date": "2018-02-07", "close": 158.28, "volume": 1153872.0}, {"date": "2018-02-08", "close": 154.94, "volume": 1479892.0}, {"date": "2018-02-09", "close": 159.61, "volume": 1348739.0}, {"date": "2018-02-12", "close": 158.75, "volume": 1427410.0}, {"date": "2018-02-13", "close": 159.4, "volume": 1109166.0}, {"date": "2018-02-14", "close": 158.92, "volume": 874669.0}, {"date": "2018-02-15", "close": 161.1, "volume": 799575.0}, {"date": "2018-02-16", "close": 162.57, "volume": 877789.0}, {"date": "2018-02-20", "close": 160.42, "volume": 894192.0}, {"date": "2018-02-21", "close": 156.02, "volume": 1011203.0}, {"date": "2018-02-22", "close": 157.12, "volume": 884223.0}, {"date": "2018-02-23", "close": 160.01, "volume": 520237.0}, {"date": "2018-02-26", "close": 160.15, "volume": 603076.0}, {"date": "2018-02-27", "close": 156.08, "volume": 949766.0}, {"date": "2018-02-28", "close": 156.02, "volume": 1442122.0}, {"date": "2018-03-01", "close": 155.05, "volume": 1268132.0}, {"date": "2018-03-02", "close": 153.9, "volume": 902766.0}, {"date": "2018-03-05", "close": 156.08, "volume": 1094278.0}, {"date": "2018-03-06", "close": 155.96, "volume": 853881.0}, {"date": "2018-03-07", "close": 158.11, "volume": 914690.0}, {"date": "2018-03-08", "close": 159.5, "volume": 708699.0}, {"date": "2018-03-09", "close": 161.42, "volume": 635286.0}, {"date": "2018-03-12", "close": 161.54, "volume": 738684.0}, {"date": "2018-03-13", "close": 161.52, "volume": 593096.0}, {"date": "2018-03-14", "close": 163.47, "volume": 798380.0}, {"date": "2018-03-15", "close": 163.67, "volume": 882124.0}, {"date": "2018-03-16", "close": 165.75, "volume": 1442165.0}, {"date": "2018-03-19", "close": 165.09, "volume": 829797.0}, {"date": "2018-03-20", "close": 164.31, "volume": 1096659.0}, {"date": "2018-03-21", "close": 163.24, "volume": 675917.0}, {"date": "2018-03-22", "close": 160.26, "volume": 1073346.0}, {"date": "2018-03-23", "close": 158.01, "volume": 810319.0}, {"date": "2018-03-26", "close": 158.83, "volume": 550505.0}, {"date": "2018-03-27", "close": 160.64, "volume": 741564.0}, {"date": "2018-03-28", "close": 164.05, "volume": 842075.0}, {"date": "2018-03-29", "close": 164.46, "volume": 842893.0}, {"date": "2018-04-02", "close": 162.66, "volume": 668342.0}, {"date": "2018-04-03", "close": 164.96, "volume": 670527.0}, {"date": "2018-04-04", "close": 166.02, "volume": 635274.0}, {"date": "2018-04-05", "close": 166.23, "volume": 591788.0}, {"date": "2018-04-06", "close": 166.0, "volume": 600822.0}, {"date": "2018-04-09", "close": 165.42, "volume": 469950.0}, {"date": "2018-04-10", "close": 166.79, "volume": 589926.0}, {"date": "2018-04-11", "close": 166.03, "volume": 847632.0}, {"date": "2018-04-12", "close": 165.2, "volume": 663676.0}, {"date": "2018-04-13", "close": 166.53, "volume": 568493.0}, {"date": "2018-04-16", "close": 166.0, "volume": 604559.0}, {"date": "2018-04-17", "close": 166.97, "volume": 628045.0}, {"date": "2018-04-18", "close": 165.95, "volume": 617838.0}, {"date": "2018-04-19", "close": 162.54, "volume": 669442.0}, {"date": "2018-04-20", "close": 160.87, "volume": 1129733.0}, {"date": "2018-04-23", "close": 161.0, "volume": 602271.0}, {"date": "2018-04-24", "close": 161.9, "volume": 840615.0}, {"date": "2018-04-25", "close": 161.79, "volume": 742713.0}, {"date": "2018-04-26", "close": 161.58, "volume": 766518.0}, {"date": "2018-04-27", "close": 164.33, "volume": 476012.0}, {"date": "2018-04-30", "close": 163.0, "volume": 735075.0}, {"date": "2018-05-01", "close": 164.55, "volume": 529222.0}, {"date": "2018-05-02", "close": 162.62, "volume": 718704.0}, {"date": "2018-05-03", "close": 162.85, "volume": 407974.0}, {"date": "2018-05-04", "close": 164.35, "volume": 510792.0}, {"date": "2018-05-07", "close": 165.2, "volume": 340437.0}, {"date": "2018-05-08", "close": 164.47, "volume": 678768.0}, {"date": "2018-05-09", "close": 165.72, "volume": 481809.0}, {"date": "2018-05-10", "close": 167.7, "volume": 778903.0}, {"date": "2018-05-11", "close": 166.38, "volume": 616269.0}, {"date": "2018-05-14", "close": 164.54, "volume": 380495.0}, {"date": "2018-05-15", "close": 160.65, "volume": 749184.0}, {"date": "2018-05-16", "close": 159.5, "volume": 689873.0}, {"date": "2018-05-17", "close": 158.52, "volume": 729162.0}, {"date": "2018-05-18", "close": 157.76, "volume": 626955.0}, {"date": "2018-05-21", "close": 158.77, "volume": 890229.0}, {"date": "2018-05-22", "close": 159.25, "volume": 819053.0}, {"date": "2018-05-23", "close": 161.49, "volume": 1026122.0}, {"date": "2018-05-24", "close": 160.72, "volume": 863381.0}, {"date": "2018-05-25", "close": 161.76, "volume": 462503.0}, {"date": "2018-05-29", "close": 161.47, "volume": 627465.0}, {"date": "2018-05-30", "close": 165.86, "volume": 749502.0}, {"date": "2018-05-31", "close": 165.54, "volume": 1244104.0}, {"date": "2018-06-01", "close": 167.11, "volume": 688246.0}, {"date": "2018-06-04", "close": 169.0, "volume": 735050.0}, {"date": "2018-06-05", "close": 166.9, "volume": 811607.0}, {"date": "2018-06-06", "close": 167.43, "volume": 618669.0}, {"date": "2018-06-07", "close": 166.86, "volume": 485388.0}, {"date": "2018-06-08", "close": 167.82, "volume": 384642.0}, {"date": "2018-06-11", "close": 166.61, "volume": 574269.0}, {"date": "2018-06-12", "close": 168.52, "volume": 843471.0}, {"date": "2018-06-13", "close": 166.56, "volume": 782598.0}, {"date": "2018-06-14", "close": 168.18, "volume": 760745.0}, {"date": "2018-06-15", "close": 168.72, "volume": 1194130.0}, {"date": "2018-06-18", "close": 167.58, "volume": 641085.0}, {"date": "2018-06-19", "close": 167.29, "volume": 742547.0}, {"date": "2018-06-20", "close": 169.31, "volume": 891246.0}, {"date": "2018-06-21", "close": 169.91, "volume": 905577.0}, {"date": "2018-06-22", "close": 170.83, "volume": 1218591.0}, {"date": "2018-06-25", "close": 172.23, "volume": 1203423.0}, {"date": "2018-06-26", "close": 171.31, "volume": 840919.0}, {"date": "2018-06-27", "close": 169.61, "volume": 888888.0}, {"date": "2018-06-28", "close": 171.41, "volume": 989026.0}, {"date": "2018-06-29", "close": 171.89, "volume": 1234827.0}, {"date": "2018-07-02", "close": 170.6, "volume": 755073.0}, {"date": "2018-07-03", "close": 170.98, "volume": 304546.0}, {"date": "2018-07-05", "close": 172.39, "volume": 557492.0}, {"date": "2018-07-06", "close": 172.89, "volume": 499707.0}, {"date": "2018-07-09", "close": 171.9, "volume": 893533.0}, {"date": "2018-07-10", "close": 173.52, "volume": 631646.0}, {"date": "2018-07-11", "close": 173.93, "volume": 479853.0}, {"date": "2018-07-12", "close": 174.26, "volume": 458588.0}, {"date": "2018-07-13", "close": 173.35, "volume": 437977.0}, {"date": "2018-07-16", "close": 172.65, "volume": 431497.0}, {"date": "2018-07-17", "close": 171.37, "volume": 716569.0}, {"date": "2018-07-18", "close": 171.28, "volume": 750660.0}, {"date": "2018-07-19", "close": 172.4, "volume": 392409.0}, {"date": "2018-07-20", "close": 170.54, "volume": 431505.0}, {"date": "2018-07-23", "close": 170.35, "volume": 340017.0}, {"date": "2018-07-24", "close": 170.58, "volume": 704096.0}, {"date": "2018-07-25", "close": 172.5, "volume": 659909.0}, {"date": "2018-07-26", "close": 172.88, "volume": 348998.0}, {"date": "2018-07-27", "close": 172.23, "volume": 426274.0}, {"date": "2018-07-30", "close": 172.17, "volume": 453007.0}, {"date": "2018-07-31", "close": 176.85, "volume": 1323522.0}, {"date": "2018-08-01", "close": 178.21, "volume": 983230.0}, {"date": "2018-08-02", "close": 178.5, "volume": 611908.0}, {"date": "2018-08-03", "close": 180.08, "volume": 825253.0}, {"date": "2018-08-06", "close": 180.21, "volume": 725734.0}, {"date": "2018-08-07", "close": 179.09, "volume": 841883.0}, {"date": "2018-08-08", "close": 178.26, "volume": 319459.0}, {"date": "2018-08-09", "close": 178.89, "volume": 341212.0}, {"date": "2018-08-10", "close": 177.2, "volume": 479107.0}, {"date": "2018-08-13", "close": 177.67, "volume": 466382.0}, {"date": "2018-08-14", "close": 178.63, "volume": 502391.0}, {"date": "2018-08-15", "close": 180.3, "volume": 554646.0}, {"date": "2018-08-16", "close": 181.32, "volume": 391970.0}, {"date": "2018-08-17", "close": 183.2, "volume": 541706.0}, {"date": "2018-08-20", "close": 183.07, "volume": 537413.0}, {"date": "2018-08-21", "close": 181.03, "volume": 384874.0}, {"date": "2018-08-22", "close": 181.3, "volume": 378732.0}, {"date": "2018-08-23", "close": 181.15, "volume": 235152.0}, {"date": "2018-08-24", "close": 182.8, "volume": 318204.0}, {"date": "2018-08-27", "close": 182.47, "volume": 521631.0}, {"date": "2018-08-28", "close": 184.49, "volume": 391733.0}, {"date": "2018-08-29", "close": 184.26, "volume": 380813.0}, {"date": "2018-08-30", "close": 182.83, "volume": 301619.0}, {"date": "2018-08-31", "close": 183.29, "volume": 532627.0}, {"date": "2018-09-04", "close": 182.86, "volume": 381575.0}, {"date": "2018-09-05", "close": 183.9, "volume": 543630.0}, {"date": "2018-09-06", "close": 184.24, "volume": 570893.0}, {"date": "2018-09-07", "close": 183.18, "volume": 472023.0}, {"date": "2018-09-10", "close": 184.29, "volume": 501078.0}, {"date": "2018-09-11", "close": 183.92, "volume": 527487.0}, {"date": "2018-09-12", "close": 183.72, "volume": 344477.0}, {"date": "2018-09-13", "close": 185.72, "volume": 544187.0}, {"date": "2018-09-14", "close": 183.29, "volume": 615313.0}, {"date": "2018-09-17", "close": 184.73, "volume": 644438.0}, {"date": "2018-09-18", "close": 184.08, "volume": 398666.0}, {"date": "2018-09-19", "close": 182.1, "volume": 479282.0}, {"date": "2018-09-20", "close": 184.13, "volume": 446788.0}, {"date": "2018-09-21", "close": 185.19, "volume": 974779.0}, {"date": "2018-09-24", "close": 180.72, "volume": 560948.0}, {"date": "2018-09-25", "close": 181.14, "volume": 580900.0}, {"date": "2018-09-26", "close": 178.21, "volume": 666639.0}, {"date": "2018-09-27", "close": 177.73, "volume": 506985.0}, {"date": "2018-09-28", "close": 181.15, "volume": 873967.0}, {"date": "2018-10-01", "close": 179.96, "volume": 538253.0}, {"date": "2018-10-02", "close": 179.99, "volume": 372449.0}, {"date": "2018-10-03", "close": 178.61, "volume": 470263.0}, {"date": "2018-10-04", "close": 177.22, "volume": 545584.0}, {"date": "2018-10-05", "close": 177.31, "volume": 374515.0}, {"date": "2018-10-08", "close": 179.33, "volume": 526823.0}, {"date": "2018-10-09", "close": 181.13, "volume": 556663.0}, {"date": "2018-10-10", "close": 178.36, "volume": 504778.0}, {"date": "2018-10-11", "close": 173.19, "volume": 833458.0}, {"date": "2018-10-12", "close": 172.79, "volume": 558814.0}, {"date": "2018-10-15", "close": 172.9, "volume": 454138.0}, {"date": "2018-10-16", "close": 176.14, "volume": 518207.0}, {"date": "2018-10-17", "close": 176.0, "volume": 523381.0}, {"date": "2018-10-18", "close": 176.3, "volume": 321518.0}, {"date": "2018-10-19", "close": 177.97, "volume": 444310.0}, {"date": "2018-10-22", "close": 172.84, "volume": 500528.0}, {"date": "2018-10-23", "close": 173.71, "volume": 494334.0}, {"date": "2018-10-24", "close": 176.67, "volume": 544899.0}, {"date": "2018-10-25", "close": 177.68, "volume": 404381.0}, {"date": "2018-10-26", "close": 174.89, "volume": 735502.0}, {"date": "2018-10-29", "close": 178.14, "volume": 548895.0}, {"date": "2018-10-30", "close": 178.61, "volume": 933373.0}, {"date": "2018-10-31", "close": 175.38, "volume": 906265.0}, {"date": "2018-11-01", "close": 175.33, "volume": 537257.0}, {"date": "2018-11-02", "close": 173.18, "volume": 644046.0}, {"date": "2018-11-05", "close": 177.07, "volume": 787148.0}, {"date": "2018-11-06", "close": 180.11, "volume": 727128.0}, {"date": "2018-11-07", "close": 182.35, "volume": 570765.0}, {"date": "2018-11-08", "close": 182.21, "volume": 313417.0}, {"date": "2018-11-09", "close": 182.53, "volume": 359114.0}, {"date": "2018-11-12", "close": 184.25, "volume": 565200.0}, {"date": "2018-11-13", "close": 185.95, "volume": 675633.0}, {"date": "2018-11-14", "close": 185.52, "volume": 446346.0}, {"date": "2018-11-15", "close": 182.6, "volume": 666145.0}, {"date": "2018-11-16", "close": 185.54, "volume": 681676.0}, {"date": "2018-11-19", "close": 187.75, "volume": 534690.0}, {"date": "2018-11-20", "close": 186.53, "volume": 576196.0}, {"date": "2018-11-21", "close": 186.45, "volume": 489060.0}, {"date": "2018-11-23", "close": 185.79, "volume": 177040.0}, {"date": "2018-11-26", "close": 186.39, "volume": 445425.0}, {"date": "2018-11-27", "close": 188.0, "volume": 449839.0}, {"date": "2018-11-28", "close": 188.81, "volume": 581927.0}, {"date": "2018-11-29", "close": 188.07, "volume": 492692.0}, {"date": "2018-11-30", "close": 190.57, "volume": 945874.0}, {"date": "2018-12-03", "close": 190.71, "volume": 678758.0}, {"date": "2018-12-04", "close": 187.32, "volume": 738064.0}, {"date": "2018-12-06", "close": 191.67, "volume": 1463935.0}, {"date": "2018-12-07", "close": 188.61, "volume": 789118.0}, {"date": "2018-12-10", "close": 187.45, "volume": 705769.0}, {"date": "2018-12-11", "close": 187.92, "volume": 478913.0}, {"date": "2018-12-12", "close": 183.83, "volume": 670577.0}, {"date": "2018-12-13", "close": 186.6, "volume": 670801.0}, {"date": "2018-12-14", "close": 186.9, "volume": 675547.0}, {"date": "2018-12-17", "close": 179.87, "volume": 856827.0}, {"date": "2018-12-18", "close": 181.91, "volume": 729215.0}, {"date": "2018-12-19", "close": 180.78, "volume": 646210.0}, {"date": "2018-12-20", "close": 180.39, "volume": 668264.0}, {"date": "2018-12-21", "close": 177.04, "volume": 1454222.0}, {"date": "2018-12-24", "close": 168.84, "volume": 628777.0}, {"date": "2018-12-26", "close": 173.29, "volume": 678296.0}, {"date": "2018-12-27", "close": 173.41, "volume": 950239.0}, {"date": "2018-12-28", "close": 172.67, "volume": 740733.0}, {"date": "2018-12-31", "close": 174.05, "volume": 589836.0}, {"date": "2019-01-02", "close": 169.2, "volume": 657819.0}, {"date": "2019-01-03", "close": 170.0, "volume": 636489.0}, {"date": "2019-01-04", "close": 171.2, "volume": 574932.0}, {"date": "2019-01-07", "close": 170.72, "volume": 544684.0}, {"date": "2019-01-08", "close": 174.26, "volume": 746067.0}, {"date": "2019-01-09", "close": 175.76, "volume": 746695.0}, {"date": "2019-01-10", "close": 177.99, "volume": 569252.0}, {"date": "2019-01-11", "close": 178.59, "volume": 499432.0}, {"date": "2019-01-14", "close": 178.18, "volume": 344778.0}, {"date": "2019-01-15", "close": 179.79, "volume": 422022.0}, {"date": "2019-01-16", "close": 182.16, "volume": 631955.0}, {"date": "2019-01-17", "close": 183.34, "volume": 430113.0}, {"date": "2019-01-18", "close": 184.09, "volume": 481738.0}, {"date": "2019-01-22", "close": 184.03, "volume": 453879.0}, {"date": "2019-01-23", "close": 184.94, "volume": 512391.0}, {"date": "2019-01-24", "close": 184.95, "volume": 429144.0}, {"date": "2019-01-25", "close": 186.65, "volume": 572482.0}, {"date": "2019-01-28", "close": 188.84, "volume": 684040.0}, {"date": "2019-01-29", "close": 190.73, "volume": 553140.0}, {"date": "2019-01-30", "close": 191.23, "volume": 593263.0}, {"date": "2019-01-31", "close": 192.92, "volume": 890414.0}, {"date": "2019-02-01", "close": 190.2, "volume": 796553.0}, {"date": "2019-02-04", "close": 192.34, "volume": 747765.0}, {"date": "2019-02-05", "close": 194.5, "volume": 691961.0}, {"date": "2019-02-06", "close": 193.96, "volume": 487215.0}, {"date": "2019-02-07", "close": 195.28, "volume": 599211.0}, {"date": "2019-02-08", "close": 194.5, "volume": 561546.0}, {"date": "2019-02-11", "close": 195.05, "volume": 495193.0}, {"date": "2019-02-12", "close": 193.46, "volume": 591921.0}, {"date": "2019-02-13", "close": 196.07, "volume": 630504.0}, {"date": "2019-02-14", "close": 195.72, "volume": 553645.0}, {"date": "2019-02-15", "close": 196.07, "volume": 598768.0}, {"date": "2019-02-19", "close": 196.45, "volume": 686411.0}, {"date": "2019-02-20", "close": 194.1, "volume": 512419.0}, {"date": "2019-02-21", "close": 195.91, "volume": 414611.0}, {"date": "2019-02-22", "close": 196.04, "volume": 538758.0}, {"date": "2019-02-25", "close": 194.62, "volume": 456717.0}, {"date": "2019-02-26", "close": 194.93, "volume": 405430.0}, {"date": "2019-02-27", "close": 194.27, "volume": 588576.0}, {"date": "2019-02-28", "close": 194.63, "volume": 1148230.0}, {"date": "2019-03-01", "close": 194.25, "volume": 574754.0}, {"date": "2019-03-04", "close": 195.67, "volume": 600210.0}, {"date": "2019-03-05", "close": 196.44, "volume": 438120.0}, {"date": "2019-03-06", "close": 195.47, "volume": 427362.0}, {"date": "2019-03-07", "close": 195.5, "volume": 769468.0}, {"date": "2019-03-08", "close": 196.44, "volume": 633705.0}, {"date": "2019-03-11", "close": 197.44, "volume": 363748.0}, {"date": "2019-03-12", "close": 198.86, "volume": 774519.0}, {"date": "2019-03-13", "close": 199.37, "volume": 543879.0}, {"date": "2019-03-14", "close": 200.07, "volume": 462438.0}, {"date": "2019-03-15", "close": 198.97, "volume": 970470.0}, {"date": "2019-03-18", "close": 197.2, "volume": 492094.0}, {"date": "2019-03-19", "close": 196.42, "volume": 607435.0}, {"date": "2019-03-20", "close": 196.66, "volume": 551276.0}, {"date": "2019-03-21", "close": 198.68, "volume": 562430.0}, {"date": "2019-03-22", "close": 199.59, "volume": 639037.0}, {"date": "2019-03-25", "close": 199.17, "volume": 318905.0}, {"date": "2019-03-26", "close": 200.87, "volume": 444287.0}, {"date": "2019-03-27", "close": 200.85, "volume": 513336.0}, {"date": "2019-03-28", "close": 200.92, "volume": 572915.0}, {"date": "2019-03-29", "close": 200.73, "volume": 737848.0}, {"date": "2019-04-01", "close": 200.68, "volume": 651905.0}, {"date": "2019-04-02", "close": 202.21, "volume": 673204.0}, {"date": "2019-04-03", "close": 202.36, "volume": 529363.0}, {"date": "2019-04-04", "close": 201.73, "volume": 358193.0}, {"date": "2019-04-05", "close": 202.18, "volume": 405001.0}, {"date": "2019-04-08", "close": 201.51, "volume": 383276.0}, {"date": "2019-04-09", "close": 200.6, "volume": 464247.0}, {"date": "2019-04-10", "close": 202.2, "volume": 620965.0}, {"date": "2019-04-11", "close": 203.15, "volume": 358626.0}, {"date": "2019-04-12", "close": 204.08, "volume": 375658.0}, {"date": "2019-04-15", "close": 204.13, "volume": 392531.0}, {"date": "2019-04-16", "close": 197.94, "volume": 621286.0}, {"date": "2019-04-17", "close": 193.83, "volume": 730540.0}, {"date": "2019-04-18", "close": 196.15, "volume": 593447.0}, {"date": "2019-04-22", "close": 193.65, "volume": 461992.0}, {"date": "2019-04-23", "close": 196.26, "volume": 517772.0}, {"date": "2019-04-24", "close": 198.16, "volume": 482025.0}, {"date": "2019-04-25", "close": 199.95, "volume": 580714.0}, {"date": "2019-04-26", "close": 200.52, "volume": 340096.0}, {"date": "2019-04-29", "close": 198.01, "volume": 343378.0}, {"date": "2019-04-30", "close": 200.93, "volume": 621128.0}, {"date": "2019-05-01", "close": 201.16, "volume": 389533.0}, {"date": "2019-05-02", "close": 201.44, "volume": 448043.0}, {"date": "2019-05-03", "close": 202.16, "volume": 317247.0}, {"date": "2019-05-06", "close": 200.57, "volume": 428049.0}, {"date": "2019-05-07", "close": 196.79, "volume": 400492.0}, {"date": "2019-05-08", "close": 196.45, "volume": 473367.0}, {"date": "2019-05-09", "close": 198.53, "volume": 571967.0}, {"date": "2019-05-10", "close": 200.71, "volume": 403636.0}, {"date": "2019-05-13", "close": 200.64, "volume": 406654.0}, {"date": "2019-05-14", "close": 199.75, "volume": 572629.0}, {"date": "2019-05-15", "close": 200.7, "volume": 382970.0}, {"date": "2019-05-16", "close": 202.76, "volume": 488351.0}, {"date": "2019-05-17", "close": 203.14, "volume": 470853.0}, {"date": "2019-05-20", "close": 200.55, "volume": 508838.0}, {"date": "2019-05-21", "close": 202.21, "volume": 616442.0}, {"date": "2019-05-22", "close": 203.31, "volume": 466613.0}, {"date": "2019-05-23", "close": 203.74, "volume": 517184.0}, {"date": "2019-05-24", "close": 205.28, "volume": 544979.0}, {"date": "2019-05-28", "close": 202.71, "volume": 1347192.0}, {"date": "2019-05-29", "close": 201.31, "volume": 811339.0}, {"date": "2019-05-30", "close": 201.39, "volume": 500328.0}, {"date": "2019-05-31", "close": 203.01, "volume": 657629.0}, {"date": "2019-06-03", "close": 203.84, "volume": 632517.0}, {"date": "2019-06-04", "close": 202.0, "volume": 550428.0}, {"date": "2019-06-05", "close": 207.76, "volume": 461420.0}, {"date": "2019-06-06", "close": 208.74, "volume": 326480.0}, {"date": "2019-06-07", "close": 209.06, "volume": 352705.0}, {"date": "2019-06-10", "close": 209.36, "volume": 460640.0}, {"date": "2019-06-11", "close": 209.34, "volume": 527983.0}, {"date": "2019-06-12", "close": 207.19, "volume": 815334.0}, {"date": "2019-06-13", "close": 207.09, "volume": 616220.0}, {"date": "2019-06-14", "close": 208.09, "volume": 518666.0}, {"date": "2019-06-17", "close": 209.63, "volume": 672518.0}, {"date": "2019-06-18", "close": 208.62, "volume": 639471.0}, {"date": "2019-06-19", "close": 209.19, "volume": 621006.0}, {"date": "2019-06-20", "close": 210.47, "volume": 772385.0}, {"date": "2019-06-21", "close": 207.8, "volume": 1434392.0}, {"date": "2019-06-24", "close": 208.14, "volume": 488017.0}, {"date": "2019-06-25", "close": 204.41, "volume": 623392.0}, {"date": "2019-06-26", "close": 201.28, "volume": 680498.0}, {"date": "2019-06-27", "close": 201.44, "volume": 482541.0}, {"date": "2019-06-28", "close": 203.18, "volume": 818258.0}, {"date": "2019-07-01", "close": 202.31, "volume": 513266.0}, {"date": "2019-07-02", "close": 205.56, "volume": 672933.0}, {"date": "2019-07-03", "close": 209.33, "volume": 405434.0}, {"date": "2019-07-05", "close": 207.87, "volume": 294677.0}, {"date": "2019-07-08", "close": 210.11, "volume": 509290.0}, {"date": "2019-07-09", "close": 211.51, "volume": 582425.0}, {"date": "2019-07-10", "close": 213.77, "volume": 624719.0}, {"date": "2019-07-11", "close": 211.4, "volume": 577344.0}, {"date": "2019-07-12", "close": 210.48, "volume": 410869.0}, {"date": "2019-07-15", "close": 211.29, "volume": 409297.0}, {"date": "2019-07-16", "close": 211.01, "volume": 446098.0}, {"date": "2019-07-17", "close": 210.97, "volume": 465859.0}, {"date": "2019-07-18", "close": 210.19, "volume": 355554.0}, {"date": "2019-07-19", "close": 206.83, "volume": 562054.0}, {"date": "2019-07-22", "close": 205.15, "volume": 411567.0}, {"date": "2019-07-23", "close": 206.84, "volume": 488942.0}, {"date": "2019-07-24", "close": 206.85, "volume": 333173.0}, {"date": "2019-07-25", "close": 206.85, "volume": 372390.0}, {"date": "2019-07-26", "close": 208.38, "volume": 527854.0}, {"date": "2019-07-29", "close": 210.44, "volume": 456914.0}, {"date": "2019-07-30", "close": 210.86, "volume": 767460.0}, {"date": "2019-07-31", "close": 208.79, "volume": 912578.0}, {"date": "2019-08-01", "close": 203.14, "volume": 1511438.0}, {"date": "2019-08-02", "close": 205.76, "volume": 857343.0}, {"date": "2019-08-05", "close": 200.62, "volume": 715976.0}, {"date": "2019-08-06", "close": 203.09, "volume": 689890.0}, {"date": "2019-08-07", "close": 204.27, "volume": 604339.0}, {"date": "2019-08-08", "close": 206.52, "volume": 548414.0}, {"date": "2019-08-09", "close": 206.01, "volume": 846995.0}, {"date": "2019-08-12", "close": 205.56, "volume": 452882.0}, {"date": "2019-08-13", "close": 204.2, "volume": 911817.0}, {"date": "2019-08-14", "close": 201.59, "volume": 552015.0}, {"date": "2019-08-15", "close": 204.42, "volume": 607577.0}, {"date": "2019-08-16", "close": 205.84, "volume": 544632.0}, {"date": "2019-08-19", "close": 207.71, "volume": 374113.0}, {"date": "2019-08-20", "close": 206.54, "volume": 634577.0}, {"date": "2019-08-21", "close": 207.95, "volume": 422047.0}, {"date": "2019-08-22", "close": 208.88, "volume": 347717.0}, {"date": "2019-08-23", "close": 206.16, "volume": 602701.0}, {"date": "2019-08-26", "close": 208.71, "volume": 381947.0}, {"date": "2019-08-27", "close": 208.08, "volume": 670479.0}, {"date": "2019-08-28", "close": 209.45, "volume": 382422.0}, {"date": "2019-08-29", "close": 211.97, "volume": 560860.0}, {"date": "2019-08-30", "close": 212.56, "volume": 502083.0}, {"date": "2019-09-03", "close": 214.09, "volume": 505169.0}, {"date": "2019-09-04", "close": 216.16, "volume": 720097.0}, {"date": "2019-09-05", "close": 214.71, "volume": 594911.0}, {"date": "2019-09-06", "close": 215.75, "volume": 694528.0}, {"date": "2019-09-09", "close": 213.88, "volume": 601234.0}, {"date": "2019-09-10", "close": 210.25, "volume": 698217.0}, {"date": "2019-09-11", "close": 209.72, "volume": 679770.0}, {"date": "2019-09-12", "close": 209.53, "volume": 776835.0}, {"date": "2019-09-13", "close": 207.11, "volume": 733287.0}, {"date": "2019-09-16", "close": 209.9, "volume": 560982.0}, {"date": "2019-09-17", "close": 211.51, "volume": 470704.0}, {"date": "2019-09-18", "close": 211.31, "volume": 359878.0}, {"date": "2019-09-19", "close": 210.76, "volume": 346980.0}, {"date": "2019-09-20", "close": 209.06, "volume": 997097.0}, {"date": "2019-09-23", "close": 210.44, "volume": 465626.0}, {"date": "2019-09-24", "close": 211.37, "volume": 554081.0}, {"date": "2019-09-25", "close": 212.74, "volume": 1531873.0}, {"date": "2019-09-26", "close": 215.58, "volume": 963321.0}, {"date": "2019-09-27", "close": 214.27, "volume": 689629.0}, {"date": "2019-09-30", "close": 215.33, "volume": 907794.0}, {"date": "2019-10-01", "close": 214.0, "volume": 724486.0}, {"date": "2019-10-02", "close": 215.0, "volume": 887536.0}, {"date": "2019-10-03", "close": 217.97, "volume": 880235.0}, {"date": "2019-10-04", "close": 219.0, "volume": 674298.0}, {"date": "2019-10-07", "close": 219.2, "volume": 517032.0}, {"date": "2019-10-08", "close": 217.73, "volume": 831291.0}, {"date": "2019-10-09", "close": 218.75, "volume": 599688.0}, {"date": "2019-10-10", "close": 218.68, "volume": 474791.0}, {"date": "2019-10-11", "close": 218.08, "volume": 410931.0}, {"date": "2019-10-14", "close": 218.08, "volume": 391918.0}, {"date": "2019-10-15", "close": 217.37, "volume": 658556.0}, {"date": "2019-10-16", "close": 219.21, "volume": 585552.0}, {"date": "2019-10-17", "close": 219.08, "volume": 516710.0}, {"date": "2019-10-18", "close": 220.17, "volume": 573272.0}, {"date": "2019-10-21", "close": 222.04, "volume": 762654.0}, {"date": "2019-10-22", "close": 221.83, "volume": 765655.0}, {"date": "2019-10-23", "close": 221.53, "volume": 554194.0}, {"date": "2019-10-24", "close": 220.24, "volume": 407084.0}, {"date": "2019-10-25", "close": 219.41, "volume": 522212.0}, {"date": "2019-10-28", "close": 216.99, "volume": 1122418.0}, {"date": "2019-10-29", "close": 215.31, "volume": 1830460.0}, {"date": "2019-10-30", "close": 218.98, "volume": 984967.0}, {"date": "2019-10-31", "close": 217.66, "volume": 838446.0}, {"date": "2019-11-01", "close": 217.24, "volume": 916652.0}, {"date": "2019-11-04", "close": 214.24, "volume": 766580.0}, {"date": "2019-11-05", "close": 210.66, "volume": 1132640.0}, {"date": "2019-11-06", "close": 212.29, "volume": 597188.0}, {"date": "2019-11-07", "close": 209.14, "volume": 667524.0}, {"date": "2019-11-08", "close": 209.85, "volume": 449827.0}, {"date": "2019-11-11", "close": 210.48, "volume": 358928.0}, {"date": "2019-11-12", "close": 208.99, "volume": 559567.0}, {"date": "2019-11-13", "close": 211.59, "volume": 475566.0}, {"date": "2019-11-14", "close": 212.62, "volume": 471470.0}, {"date": "2019-11-15", "close": 214.53, "volume": 530865.0}, {"date": "2019-11-18", "close": 215.27, "volume": 335387.0}, {"date": "2019-11-19", "close": 217.06, "volume": 421573.0}, {"date": "2019-11-20", "close": 216.36, "volume": 432178.0}, {"date": "2019-11-21", "close": 212.69, "volume": 349485.0}, {"date": "2019-11-22", "close": 211.28, "volume": 397136.0}, {"date": "2019-11-25", "close": 212.15, "volume": 583592.0}, {"date": "2019-11-26", "close": 215.61, "volume": 1026255.0}, {"date": "2019-11-27", "close": 215.57, "volume": 556319.0}, {"date": "2019-11-29", "close": 214.41, "volume": 292488.0}, {"date": "2019-12-02", "close": 211.2, "volume": 578270.0}, {"date": "2019-12-03", "close": 213.5, "volume": 767289.0}, {"date": "2019-12-04", "close": 215.32, "volume": 618217.0}, {"date": "2019-12-05", "close": 215.91, "volume": 699592.0}, {"date": "2019-12-06", "close": 215.94, "volume": 468697.0}, {"date": "2019-12-09", "close": 215.91, "volume": 396205.0}, {"date": "2019-12-10", "close": 215.28, "volume": 388853.0}, {"date": "2019-12-11", "close": 212.07, "volume": 406694.0}, {"date": "2019-12-12", "close": 209.16, "volume": 763345.0}, {"date": "2019-12-13", "close": 208.64, "volume": 599122.0}, {"date": "2019-12-16", "close": 209.37, "volume": 723158.0}, {"date": "2019-12-17", "close": 206.64, "volume": 561903.0}, {"date": "2019-12-18", "close": 207.47, "volume": 669098.0}, {"date": "2019-12-19", "close": 207.74, "volume": 798161.0}, {"date": "2019-12-20", "close": 208.01, "volume": 1481418.0}, {"date": "2019-12-23", "close": 207.09, "volume": 413015.0}, {"date": "2019-12-24", "close": 207.94, "volume": 112654.0}, {"date": "2019-12-26", "close": 208.32, "volume": 275625.0}, {"date": "2019-12-27", "close": 208.84, "volume": 356670.0}, {"date": "2019-12-30", "close": 207.62, "volume": 492228.0}, {"date": "2019-12-31", "close": 209.7, "volume": 575972.0}, {"date": "2020-01-02", "close": 207.24, "volume": 817428.0}, {"date": "2020-01-03", "close": 209.23, "volume": 672070.0}, {"date": "2020-01-06", "close": 209.58, "volume": 601972.0}, {"date": "2020-01-07", "close": 205.02, "volume": 850660.0}, {"date": "2020-01-08", "close": 205.87, "volume": 872346.0}, {"date": "2020-01-09", "close": 206.35, "volume": 738816.0}, {"date": "2020-01-10", "close": 208.45, "volume": 736074.0}, {"date": "2020-01-13", "close": 211.02, "volume": 490241.0}, {"date": "2020-01-14", "close": 209.51, "volume": 550582.0}, {"date": "2020-01-15", "close": 211.9, "volume": 796635.0}, {"date": "2020-01-16", "close": 214.89, "volume": 545238.0}, {"date": "2020-01-17", "close": 216.07, "volume": 1213303.0}, {"date": "2020-01-21", "close": 219.3, "volume": 730051.0}, {"date": "2020-01-22", "close": 216.64, "volume": 718906.0}, {"date": "2020-01-23", "close": 218.49, "volume": 554338.0}, {"date": "2020-01-24", "close": 219.33, "volume": 566881.0}, {"date": "2020-01-27", "close": 218.86, "volume": 786479.0}, {"date": "2020-01-28", "close": 219.27, "volume": 516191.0}, {"date": "2020-01-29", "close": 216.62, "volume": 734359.0}, {"date": "2020-01-30", "close": 218.01, "volume": 536452.0}, {"date": "2020-01-31", "close": 216.69, "volume": 609604.0}, {"date": "2020-02-03", "close": 216.69, "volume": 499859.0}, {"date": "2020-02-04", "close": 218.77, "volume": 655671.0}, {"date": "2020-02-05", "close": 217.61, "volume": 464451.0}, {"date": "2020-02-06", "close": 219.13, "volume": 568951.0}, {"date": "2020-02-07", "close": 219.17, "volume": 471490.0}, {"date": "2020-02-10", "close": 221.75, "volume": 884744.0}, {"date": "2020-02-11", "close": 222.88, "volume": 814664.0}, {"date": "2020-02-12", "close": 224.39, "volume": 851546.0}, {"date": "2020-02-13", "close": 225.59, "volume": 730546.0}, {"date": "2020-02-14", "close": 227.53, "volume": 456885.0}, {"date": "2020-02-18", "close": 228.07, "volume": 443542.0}, {"date": "2020-02-19", "close": 225.8, "volume": 692433.0}, {"date": "2020-02-20", "close": 227.15, "volume": 779213.0}, {"date": "2020-02-21", "close": 228.02, "volume": 811841.0}, {"date": "2020-02-24", "close": 225.79, "volume": 726725.0}, {"date": "2020-02-25", "close": 221.41, "volume": 855862.0}, {"date": "2020-02-26", "close": 221.22, "volume": 907519.0}, {"date": "2020-02-27", "close": 207.67, "volume": 1120919.0}, {"date": "2020-02-28", "close": 200.59, "volume": 1702857.0}, {"date": "2020-03-02", "close": 209.67, "volume": 1275719.0}, {"date": "2020-03-03", "close": 208.73, "volume": 1099227.0}, {"date": "2020-03-04", "close": 217.72, "volume": 990229.0}, {"date": "2020-03-05", "close": 213.31, "volume": 801391.0}, {"date": "2020-03-06", "close": 209.06, "volume": 918968.0}, {"date": "2020-03-09", "close": 197.17, "volume": 1306028.0}, {"date": "2020-03-10", "close": 208.84, "volume": 1354370.0}, {"date": "2020-03-11", "close": 195.85, "volume": 1101577.0}, {"date": "2020-03-12", "close": 181.98, "volume": 1766878.0}, {"date": "2020-03-13", "close": 193.16, "volume": 1343648.0}, {"date": "2020-03-16", "close": 163.47, "volume": 1463056.0}, {"date": "2020-03-17", "close": 181.59, "volume": 1992224.0}, {"date": "2020-03-18", "close": 153.88, "volume": 1563275.0}, {"date": "2020-03-19", "close": 146.57, "volume": 1292729.0}, {"date": "2020-03-20", "close": 131.62, "volume": 1568984.0}, {"date": "2020-03-23", "close": 121.08, "volume": 2070209.0}, {"date": "2020-03-24", "close": 127.46, "volume": 2236273.0}, {"date": "2020-03-25", "close": 140.78, "volume": 1938170.0}, {"date": "2020-03-26", "close": 151.06, "volume": 1761885.0}, {"date": "2020-03-27", "close": 160.27, "volume": 1374345.0}, {"date": "2020-03-30", "close": 152.1, "volume": 2100286.0}, {"date": "2020-03-31", "close": 147.17, "volume": 2165411.0}, {"date": "2020-04-01", "close": 138.02, "volume": 2248065.0}, {"date": "2020-04-02", "close": 135.34, "volume": 1555335.0}, {"date": "2020-04-03", "close": 132.22, "volume": 1147620.0}, {"date": "2020-04-06", "close": 145.07, "volume": 1175803.0}, {"date": "2020-04-07", "close": 147.35, "volume": 998733.0}, {"date": "2020-04-08", "close": 160.73, "volume": 1195471.0}, {"date": "2020-04-09", "close": 167.36, "volume": 1751349.0}, {"date": "2020-04-13", "close": 161.41, "volume": 758539.0}, {"date": "2020-04-14", "close": 167.03, "volume": 1021397.0}, {"date": "2020-04-15", "close": 161.08, "volume": 907535.0}, {"date": "2020-04-16", "close": 161.25, "volume": 866064.0}, {"date": "2020-04-17", "close": 170.37, "volume": 1232831.0}, {"date": "2020-04-20", "close": 160.51, "volume": 1299826.0}, {"date": "2020-04-21", "close": 158.25, "volume": 2160685.0}, {"date": "2020-04-22", "close": 159.84, "volume": 1551770.0}, {"date": "2020-04-23", "close": 157.45, "volume": 1567251.0}, {"date": "2020-04-24", "close": 158.38, "volume": 1001581.0}, {"date": "2020-04-27", "close": 160.75, "volume": 1495173.0}, {"date": "2020-04-28", "close": 162.47, "volume": 578490.0}, {"date": "2020-04-29", "close": 165.81, "volume": 821101.0}, {"date": "2020-04-30", "close": 162.95, "volume": 1075081.0}, {"date": "2020-05-01", "close": 158.44, "volume": 979529.0}, {"date": "2020-05-04", "close": 158.16, "volume": 1210318.0}, {"date": "2020-05-05", "close": 159.34, "volume": 774348.0}, {"date": "2020-05-06", "close": 156.8, "volume": 1067269.0}, {"date": "2020-05-07", "close": 160.44, "volume": 1158097.0}, {"date": "2020-05-08", "close": 163.96, "volume": 1371744.0}, {"date": "2020-05-11", "close": 157.24, "volume": 1024248.0}, {"date": "2020-05-12", "close": 151.5, "volume": 1859905.0}, {"date": "2020-05-13", "close": 151.06, "volume": 1790434.0}, {"date": "2020-05-14", "close": 151.86, "volume": 1666469.0}, {"date": "2020-05-15", "close": 150.35, "volume": 1980878.0}, {"date": "2020-05-18", "close": 158.48, "volume": 1040339.0}, {"date": "2020-05-19", "close": 154.65, "volume": 1174477.0}, {"date": "2020-05-20", "close": 155.83, "volume": 1448007.0}, {"date": "2020-05-21", "close": 154.18, "volume": 820306.0}, {"date": "2020-05-22", "close": 153.67, "volume": 1015702.0}, {"date": "2020-05-26", "close": 160.41, "volume": 983629.0}, {"date": "2020-05-27", "close": 158.9, "volume": 1015334.0}, {"date": "2020-05-28", "close": 159.03, "volume": 1226450.0}, {"date": "2020-05-29", "close": 156.01, "volume": 3918089.0}, {"date": "2020-06-01", "close": 160.42, "volume": 1047452.0}, {"date": "2020-06-02", "close": 158.77, "volume": 1483814.0}, {"date": "2020-06-03", "close": 162.0, "volume": 1294412.0}, {"date": "2020-06-04", "close": 158.87, "volume": 1431605.0}, {"date": "2020-06-05", "close": 172.69, "volume": 2109868.0}, {"date": "2020-06-08", "close": 178.07, "volume": 1378793.0}, {"date": "2020-06-09", "close": 174.22, "volume": 917224.0}, {"date": "2020-06-10", "close": 171.35, "volume": 802882.0}, {"date": "2020-06-11", "close": 161.87, "volume": 1187379.0}, {"date": "2020-06-12", "close": 163.75, "volume": 1562772.0}, {"date": "2020-06-15", "close": 160.71, "volume": 1600476.0}, {"date": "2020-06-16", "close": 167.33, "volume": 1116611.0}, {"date": "2020-06-17", "close": 162.74, "volume": 1214448.0}, {"date": "2020-06-18", "close": 160.31, "volume": 1376417.0}, {"date": "2020-06-19", "close": 155.09, "volume": 3230288.0}, {"date": "2020-06-22", "close": 156.23, "volume": 1447690.0}, {"date": "2020-06-23", "close": 155.31, "volume": 1127184.0}, {"date": "2020-06-24", "close": 151.57, "volume": 998823.0}, {"date": "2020-06-25", "close": 153.37, "volume": 869012.0}, {"date": "2020-06-26", "close": 151.38, "volume": 1183121.0}, {"date": "2020-06-29", "close": 153.0, "volume": 680170.0}, {"date": "2020-06-30", "close": 154.64, "volume": 1405043.0}, {"date": "2020-07-01", "close": 159.05, "volume": 690195.0}, {"date": "2020-07-02", "close": 159.92, "volume": 947334.0}, {"date": "2020-07-06", "close": 159.49, "volume": 1240407.0}, {"date": "2020-07-07", "close": 154.72, "volume": 1060280.0}, {"date": "2020-07-08", "close": 153.3, "volume": 841759.0}, {"date": "2020-07-09", "close": 151.64, "volume": 1307646.0}, {"date": "2020-07-10", "close": 152.74, "volume": 504646.0}, {"date": "2020-07-13", "close": 152.14, "volume": 624547.0}, {"date": "2020-07-14", "close": 154.4, "volume": 523204.0}, {"date": "2020-07-15", "close": 154.54, "volume": 869773.0}, {"date": "2020-07-16", "close": 154.37, "volume": 768030.0}, {"date": "2020-07-17", "close": 153.89, "volume": 893011.0}, {"date": "2020-07-20", "close": 149.56, "volume": 908334.0}, {"date": "2020-07-21", "close": 147.48, "volume": 932039.0}, {"date": "2020-07-22", "close": 150.41, "volume": 2345302.0}, {"date": "2020-07-23", "close": 148.15, "volume": 826177.0}, {"date": "2020-07-24", "close": 146.85, "volume": 725610.0}, {"date": "2020-07-27", "close": 145.72, "volume": 851440.0}, {"date": "2020-07-28", "close": 150.24, "volume": 872821.0}, {"date": "2020-07-29", "close": 151.58, "volume": 1258036.0}, {"date": "2020-07-30", "close": 151.2, "volume": 1311973.0}, {"date": "2020-07-31", "close": 153.12, "volume": 1412238.0}, {"date": "2020-08-03", "close": 149.93, "volume": 951053.0}, {"date": "2020-08-04", "close": 151.7, "volume": 1087010.0}, {"date": "2020-08-05", "close": 150.93, "volume": 727305.0}, {"date": "2020-08-06", "close": 150.97, "volume": 584351.0}, {"date": "2020-08-07", "close": 153.86, "volume": 884726.0}, {"date": "2020-08-10", "close": 153.8, "volume": 501332.0}, {"date": "2020-08-11", "close": 151.74, "volume": 643720.0}, {"date": "2020-08-12", "close": 152.91, "volume": 539234.0}, {"date": "2020-08-13", "close": 150.7, "volume": 825810.0}, {"date": "2020-08-14", "close": 153.05, "volume": 652707.0}, {"date": "2020-08-17", "close": 155.37, "volume": 591408.0}, {"date": "2020-08-18", "close": 154.67, "volume": 739698.0}, {"date": "2020-08-19", "close": 152.15, "volume": 1082123.0}, {"date": "2020-08-20", "close": 153.7, "volume": 728794.0}, {"date": "2020-08-21", "close": 152.41, "volume": 616337.0}, {"date": "2020-08-24", "close": 155.78, "volume": 839545.0}, {"date": "2020-08-25", "close": 155.52, "volume": 649486.0}, {"date": "2020-08-26", "close": 153.85, "volume": 969094.0}, {"date": "2020-08-27", "close": 158.45, "volume": 611459.0}, {"date": "2020-08-28", "close": 159.62, "volume": 839659.0}, {"date": "2020-08-31", "close": 158.06, "volume": 979056.0}, {"date": "2020-09-01", "close": 158.2, "volume": 1127429.0}, {"date": "2020-09-02", "close": 161.3, "volume": 965607.0}, {"date": "2020-09-03", "close": 160.32, "volume": 923456.0}, {"date": "2020-09-04", "close": 162.1, "volume": 855643.0}, {"date": "2020-09-08", "close": 158.46, "volume": 1135512.0}, {"date": "2020-09-09", "close": 156.34, "volume": 1214593.0}, {"date": "2020-09-10", "close": 152.52, "volume": 1855918.0}, {"date": "2020-09-11", "close": 149.87, "volume": 1353321.0}, {"date": "2020-09-14", "close": 154.56, "volume": 1386051.0}, {"date": "2020-09-15", "close": 152.57, "volume": 896634.0}, {"date": "2020-09-16", "close": 153.09, "volume": 966923.0}, {"date": "2020-09-17", "close": 153.5, "volume": 850266.0}, {"date": "2020-09-18", "close": 151.06, "volume": 1945431.0}, {"date": "2020-09-21", "close": 145.93, "volume": 1579081.0}, {"date": "2020-09-22", "close": 149.2, "volume": 1055897.0}, {"date": "2020-09-23", "close": 147.06, "volume": 1294678.0}, {"date": "2020-09-24", "close": 146.96, "volume": 1287287.0}, {"date": "2020-09-25", "close": 148.04, "volume": 1225393.0}, {"date": "2020-09-28", "close": 151.45, "volume": 1126066.0}, {"date": "2020-09-29", "close": 147.52, "volume": 851786.0}, {"date": "2020-09-30", "close": 149.34, "volume": 1204279.0}, {"date": "2020-10-01", "close": 155.6, "volume": 1140147.0}, {"date": "2020-10-02", "close": 157.94, "volume": 1487269.0}, {"date": "2020-10-05", "close": 160.43, "volume": 1135490.0}, {"date": "2020-10-06", "close": 158.6, "volume": 1100720.0}, {"date": "2020-10-07", "close": 156.85, "volume": 1024905.0}, {"date": "2020-10-08", "close": 160.1, "volume": 716104.0}, {"date": "2020-10-09", "close": 158.34, "volume": 883724.0}, {"date": "2020-10-12", "close": 159.1, "volume": 867319.0}, {"date": "2020-10-13", "close": 154.9, "volume": 1042487.0}, {"date": "2020-10-14", "close": 153.62, "volume": 836282.0}, {"date": "2020-10-15", "close": 153.16, "volume": 683102.0}, {"date": "2020-10-16", "close": 148.94, "volume": 1420691.0}, {"date": "2020-10-19", "close": 145.41, "volume": 1158205.0}, {"date": "2020-10-20", "close": 145.55, "volume": 1045091.0}, {"date": "2020-10-21", "close": 145.97, "volume": 948005.0}, {"date": "2020-10-22", "close": 146.48, "volume": 521607.0}, {"date": "2020-10-23", "close": 145.79, "volume": 788215.0}, {"date": "2020-10-26", "close": 143.38, "volume": 912799.0}, {"date": "2020-10-27", "close": 139.88, "volume": 969483.0}, {"date": "2020-10-28", "close": 132.71, "volume": 2059930.0}, {"date": "2020-10-29", "close": 136.13, "volume": 1638844.0}, {"date": "2020-10-30", "close": 139.13, "volume": 1330504.0}, {"date": "2020-11-02", "close": 145.34, "volume": 1180842.0}, {"date": "2020-11-03", "close": 151.15, "volume": 1330682.0}, {"date": "2020-11-04", "close": 148.33, "volume": 1178167.0}, {"date": "2020-11-05", "close": 148.24, "volume": 951206.0}, {"date": "2020-11-06", "close": 147.95, "volume": 956053.0}, {"date": "2020-11-09", "close": 164.69, "volume": 3047815.0}, {"date": "2020-11-10", "close": 171.79, "volume": 2680540.0}, {"date": "2020-11-11", "close": 168.82, "volume": 1526893.0}, {"date": "2020-11-12", "close": 166.5, "volume": 980883.0}, {"date": "2020-11-13", "close": 169.34, "volume": 894676.0}, {"date": "2020-11-16", "close": 173.35, "volume": 962092.0}, {"date": "2020-11-17", "close": 174.12, "volume": 664748.0}, {"date": "2020-11-18", "close": 169.6, "volume": 832561.0}, {"date": "2020-11-19", "close": 170.3, "volume": 961192.0}, {"date": "2020-11-20", "close": 171.9, "volume": 984711.0}, {"date": "2020-11-23", "close": 171.05, "volume": 1130497.0}, {"date": "2020-11-24", "close": 173.31, "volume": 907729.0}, {"date": "2020-11-25", "close": 171.05, "volume": 660637.0}, {"date": "2020-11-27", "close": 167.87, "volume": 324489.0}, {"date": "2020-11-30", "close": 166.59, "volume": 2290077.0}, {"date": "2020-12-01", "close": 167.45, "volume": 907234.0}, {"date": "2020-12-02", "close": 169.28, "volume": 967947.0}, {"date": "2020-12-03", "close": 171.13, "volume": 1204482.0}, {"date": "2020-12-04", "close": 173.84, "volume": 1012443.0}, {"date": "2020-12-07", "close": 172.68, "volume": 550246.0}, {"date": "2020-12-08", "close": 169.35, "volume": 1168056.0}, {"date": "2020-12-09", "close": 166.45, "volume": 1415096.0}, {"date": "2020-12-10", "close": 162.52, "volume": 1071012.0}, {"date": "2020-12-11", "close": 162.36, "volume": 1052402.0}, {"date": "2020-12-14", "close": 159.67, "volume": 971926.0}, {"date": "2020-12-15", "close": 161.97, "volume": 839716.0}, {"date": "2020-12-16", "close": 161.51, "volume": 1109945.0}, {"date": "2020-12-17", "close": 163.23, "volume": 1005962.0}, {"date": "2020-12-18", "close": 158.44, "volume": 2432864.0}, {"date": "2020-12-21", "close": 157.96, "volume": 952831.0}, {"date": "2020-12-22", "close": 158.56, "volume": 823614.0}, {"date": "2020-12-23", "close": 156.72, "volume": 564129.0}, {"date": "2020-12-24", "close": 157.74, "volume": 246072.0}, {"date": "2020-12-28", "close": 160.33, "volume": 973949.0}, {"date": "2020-12-29", "close": 157.21, "volume": 550001.0}, {"date": "2020-12-30", "close": 158.05, "volume": 577121.0}, {"date": "2020-12-31", "close": 160.43, "volume": 430350.0}, {"date": "2021-01-04", "close": 155.52, "volume": 1499136.0}, {"date": "2021-01-05", "close": 155.07, "volume": 1236520.0}, {"date": "2021-01-06", "close": 159.23, "volume": 1185407.0}, {"date": "2021-01-07", "close": 157.06, "volume": 834801.0}, {"date": "2021-01-08", "close": 158.44, "volume": 784249.0}, {"date": "2021-01-11", "close": 157.38, "volume": 597672.0}, {"date": "2021-01-12", "close": 157.38, "volume": 838601.0}, {"date": "2021-01-13", "close": 159.19, "volume": 867018.0}, {"date": "2021-01-14", "close": 160.49, "volume": 869617.0}, {"date": "2021-01-15", "close": 164.0, "volume": 847153.0}, {"date": "2021-01-19", "close": 162.41, "volume": 752095.0}, {"date": "2021-01-20", "close": 165.92, "volume": 926736.0}, {"date": "2021-01-21", "close": 165.46, "volume": 521254.0}, {"date": "2021-01-22", "close": 164.73, "volume": 911279.0}, {"date": "2021-01-25", "close": 166.61, "volume": 845830.0}, {"date": "2021-01-26", "close": 168.11, "volume": 776334.0}, {"date": "2021-01-27", "close": 163.87, "volume": 845944.0}, {"date": "2021-01-28", "close": 166.02, "volume": 555533.0}, {"date": "2021-01-29", "close": 163.67, "volume": 976368.0}, {"date": "2021-02-01", "close": 165.23, "volume": 1267481.0}, {"date": "2021-02-02", "close": 166.44, "volume": 893530.0}, {"date": "2021-02-03", "close": 167.79, "volume": 1438867.0}, {"date": "2021-02-04", "close": 171.85, "volume": 2340219.0}, {"date": "2021-02-05", "close": 172.22, "volume": 1121898.0}, {"date": "2021-02-08", "close": 173.33, "volume": 800970.0}, {"date": "2021-02-09", "close": 173.83, "volume": 554430.0}, {"date": "2021-02-10", "close": 175.85, "volume": 576514.0}, {"date": "2021-02-11", "close": 178.93, "volume": 1150648.0}, {"date": "2021-02-12", "close": 179.51, "volume": 765635.0}, {"date": "2021-02-16", "close": 178.56, "volume": 806934.0}, {"date": "2021-02-17", "close": 179.0, "volume": 805274.0}, {"date": "2021-02-18", "close": 177.77, "volume": 501511.0}, {"date": "2021-02-19", "close": 178.01, "volume": 855103.0}, {"date": "2021-02-22", "close": 178.28, "volume": 843652.0}, {"date": "2021-02-23", "close": 180.74, "volume": 966876.0}, {"date": "2021-02-24", "close": 185.0, "volume": 1102965.0}, {"date": "2021-02-25", "close": 180.32, "volume": 770742.0}, {"date": "2021-02-26", "close": 175.75, "volume": 1412027.0}, {"date": "2021-03-01", "close": 177.02, "volume": 745603.0}, {"date": "2021-03-02", "close": 178.22, "volume": 910571.0}, {"date": "2021-03-03", "close": 181.4, "volume": 1070040.0}, {"date": "2021-03-04", "close": 178.05, "volume": 1076457.0}, {"date": "2021-03-05", "close": 177.65, "volume": 1136515.0}, {"date": "2021-03-08", "close": 183.91, "volume": 1109315.0}, {"date": "2021-03-09", "close": 182.02, "volume": 686498.0}, {"date": "2021-03-10", "close": 185.18, "volume": 830383.0}, {"date": "2021-03-11", "close": 186.32, "volume": 1341274.0}, {"date": "2021-03-12", "close": 190.49, "volume": 1056489.0}, {"date": "2021-03-15", "close": 193.42, "volume": 774171.0}, {"date": "2021-03-16", "close": 190.3, "volume": 741176.0}, {"date": "2021-03-17", "close": 189.72, "volume": 876275.0}, {"date": "2021-03-18", "close": 188.7, "volume": 641755.0}, {"date": "2021-03-19", "close": 182.79, "volume": 1691643.0}, {"date": "2021-03-22", "close": 185.13, "volume": 709072.0}, {"date": "2021-03-23", "close": 184.75, "volume": 833841.0}, {"date": "2021-03-24", "close": 184.85, "volume": 1019702.0}, {"date": "2021-03-25", "close": 187.34, "volume": 645504.0}, {"date": "2021-03-26", "close": 189.12, "volume": 561155.0}, {"date": "2021-03-29", "close": 187.35, "volume": 458195.0}, {"date": "2021-03-30", "close": 187.37, "volume": 434412.0}, {"date": "2021-03-31", "close": 184.51, "volume": 894750.0}, {"date": "2021-04-01", "close": 186.9, "volume": 603851.0}, {"date": "2021-04-05", "close": 185.99, "volume": 544664.0}, {"date": "2021-04-06", "close": 186.5, "volume": 560932.0}, {"date": "2021-04-07", "close": 187.78, "volume": 417698.0}, {"date": "2021-04-08", "close": 185.65, "volume": 397356.0}, {"date": "2021-04-09", "close": 185.94, "volume": 538567.0}, {"date": "2021-04-12", "close": 187.12, "volume": 490258.0}, {"date": "2021-04-13", "close": 187.8, "volume": 530910.0}, {"date": "2021-04-14", "close": 186.26, "volume": 392217.0}, {"date": "2021-04-15", "close": 188.46, "volume": 958179.0}, {"date": "2021-04-16", "close": 189.81, "volume": 661929.0}, {"date": "2021-04-19", "close": 190.36, "volume": 492899.0}, {"date": "2021-04-20", "close": 192.68, "volume": 733428.0}, {"date": "2021-04-21", "close": 193.62, "volume": 625026.0}, {"date": "2021-04-22", "close": 192.4, "volume": 925642.0}, {"date": "2021-04-23", "close": 193.88, "volume": 564885.0}, {"date": "2021-04-26", "close": 194.77, "volume": 613507.0}, {"date": "2021-04-27", "close": 195.31, "volume": 506868.0}, {"date": "2021-04-28", "close": 191.35, "volume": 1043924.0}, {"date": "2021-04-29", "close": 191.51, "volume": 695561.0}, {"date": "2021-04-30", "close": 192.0, "volume": 714887.0}, {"date": "2021-05-03", "close": 191.65, "volume": 555009.0}, {"date": "2021-05-04", "close": 190.39, "volume": 606489.0}, {"date": "2021-05-05", "close": 187.96, "volume": 605158.0}, {"date": "2021-05-06", "close": 193.29, "volume": 710909.0}, {"date": "2021-05-07", "close": 195.53, "volume": 750875.0}, {"date": "2021-05-10", "close": 196.99, "volume": 490424.0}, {"date": "2021-05-11", "close": 196.18, "volume": 626949.0}, {"date": "2021-05-12", "close": 192.84, "volume": 1001027.0}, {"date": "2021-05-13", "close": 196.5, "volume": 842885.0}, {"date": "2021-05-14", "close": 197.96, "volume": 993387.0}, {"date": "2021-05-17", "close": 198.27, "volume": 454920.0}, {"date": "2021-05-18", "close": 199.0, "volume": 930713.0}, {"date": "2021-05-19", "close": 196.67, "volume": 1259959.0}, {"date": "2021-05-20", "close": 199.88, "volume": 944188.0}, {"date": "2021-05-21", "close": 200.41, "volume": 779211.0}, {"date": "2021-05-24", "close": 203.4, "volume": 655963.0}, {"date": "2021-05-25", "close": 204.4, "volume": 796961.0}, {"date": "2021-05-26", "close": 204.87, "volume": 720669.0}, {"date": "2021-05-27", "close": 204.07, "volume": 1009685.0}, {"date": "2021-05-28", "close": 206.94, "volume": 862143.0}, {"date": "2021-06-01", "close": 210.68, "volume": 684871.0}, {"date": "2021-06-02", "close": 212.75, "volume": 940219.0}, {"date": "2021-06-03", "close": 213.1, "volume": 790685.0}, {"date": "2021-06-04", "close": 211.75, "volume": 629803.0}, {"date": "2021-06-07", "close": 212.14, "volume": 789398.0}, {"date": "2021-06-08", "close": 211.03, "volume": 1082955.0}, {"date": "2021-06-09", "close": 210.76, "volume": 1438611.0}, {"date": "2021-06-10", "close": 214.66, "volume": 1882854.0}, {"date": "2021-06-11", "close": 214.64, "volume": 1039128.0}, {"date": "2021-06-14", "close": 214.21, "volume": 572029.0}, {"date": "2021-06-15", "close": 210.97, "volume": 568694.0}, {"date": "2021-06-16", "close": 209.69, "volume": 1094209.0}, {"date": "2021-06-17", "close": 210.02, "volume": 706948.0}, {"date": "2021-06-18", "close": 206.1, "volume": 1899932.0}, {"date": "2021-06-21", "close": 212.1, "volume": 799602.0}, {"date": "2021-06-22", "close": 211.58, "volume": 790403.0}, {"date": "2021-06-23", "close": 212.71, "volume": 1107805.0}, {"date": "2021-06-24", "close": 212.03, "volume": 778267.0}, {"date": "2021-06-25", "close": 213.94, "volume": 835957.0}, {"date": "2021-06-28", "close": 212.38, "volume": 689887.0}, {"date": "2021-06-29", "close": 210.31, "volume": 888198.0}, {"date": "2021-06-30", "close": 208.69, "volume": 930643.0}, {"date": "2021-07-01", "close": 210.51, "volume": 672714.0}, {"date": "2021-07-02", "close": 211.33, "volume": 467442.0}, {"date": "2021-07-06", "close": 213.55, "volume": 680355.0}, {"date": "2021-07-07", "close": 215.73, "volume": 690612.0}, {"date": "2021-07-08", "close": 217.27, "volume": 596845.0}, {"date": "2021-07-09", "close": 220.83, "volume": 656501.0}, {"date": "2021-07-12", "close": 223.97, "volume": 645083.0}, {"date": "2021-07-13", "close": 221.22, "volume": 346027.0}, {"date": "2021-07-14", "close": 224.07, "volume": 345881.0}, {"date": "2021-07-15", "close": 224.93, "volume": 618150.0}, {"date": "2021-07-16", "close": 225.87, "volume": 613461.0}, {"date": "2021-07-19", "close": 223.17, "volume": 703075.0}, {"date": "2021-07-20", "close": 228.74, "volume": 604239.0}, {"date": "2021-07-21", "close": 228.18, "volume": 609095.0}, {"date": "2021-07-22", "close": 224.45, "volume": 938583.0}, {"date": "2021-07-23", "close": 226.8, "volume": 803267.0}, {"date": "2021-07-26", "close": 226.2, "volume": 333536.0}, {"date": "2021-07-27", "close": 228.28, "volume": 457993.0}, {"date": "2021-07-28", "close": 227.45, "volume": 604686.0}, {"date": "2021-07-29", "close": 229.92, "volume": 416405.0}, {"date": "2021-07-30", "close": 227.83, "volume": 784051.0}, {"date": "2021-08-02", "close": 228.81, "volume": 588610.0}, {"date": "2021-08-03", "close": 228.9, "volume": 344079.0}, {"date": "2021-08-04", "close": 227.88, "volume": 405021.0}, {"date": "2021-08-05", "close": 229.19, "volume": 324456.0}, {"date": "2021-08-06", "close": 228.92, "volume": 299207.0}, {"date": "2021-08-09", "close": 227.54, "volume": 414383.0}, {"date": "2021-08-10", "close": 222.78, "volume": 705408.0}, {"date": "2021-08-11", "close": 222.2, "volume": 641098.0}, {"date": "2021-08-12", "close": 222.3, "volume": 412152.0}, {"date": "2021-08-13", "close": 224.55, "volume": 401324.0}, {"date": "2021-08-16", "close": 225.11, "volume": 474326.0}, {"date": "2021-08-17", "close": 224.59, "volume": 324617.0}, {"date": "2021-08-18", "close": 222.87, "volume": 356567.0}, {"date": "2021-08-19", "close": 223.95, "volume": 415949.0}, {"date": "2021-08-20", "close": 224.63, "volume": 473798.0}, {"date": "2021-08-23", "close": 223.15, "volume": 332699.0}, {"date": "2021-08-24", "close": 221.79, "volume": 425739.0}, {"date": "2021-08-25", "close": 222.26, "volume": 339860.0}, {"date": "2021-08-26", "close": 224.39, "volume": 450992.0}, {"date": "2021-08-27", "close": 225.62, "volume": 271128.0}, {"date": "2021-08-30", "close": 228.22, "volume": 451436.0}, {"date": "2021-08-31", "close": 229.58, "volume": 662416.0}, {"date": "2021-09-01", "close": 232.6, "volume": 572946.0}, {"date": "2021-09-02", "close": 233.02, "volume": 820860.0}, {"date": "2021-09-03", "close": 232.85, "volume": 480656.0}, {"date": "2021-09-07", "close": 227.59, "volume": 655442.0}, {"date": "2021-09-08", "close": 230.49, "volume": 412008.0}, {"date": "2021-09-09", "close": 226.0, "volume": 544351.0}, {"date": "2021-09-10", "close": 223.55, "volume": 488468.0}, {"date": "2021-09-13", "close": 223.71, "volume": 626501.0}, {"date": "2021-09-14", "close": 224.29, "volume": 305492.0}, {"date": "2021-09-15", "close": 224.75, "volume": 470338.0}, {"date": "2021-09-16", "close": 223.68, "volume": 560061.0}, {"date": "2021-09-17", "close": 219.89, "volume": 1239095.0}, {"date": "2021-09-20", "close": 220.48, "volume": 529062.0}, {"date": "2021-09-21", "close": 220.71, "volume": 399053.0}, {"date": "2021-09-22", "close": 223.48, "volume": 566331.0}, {"date": "2021-09-23", "close": 227.27, "volume": 798387.0}, {"date": "2021-09-24", "close": 226.41, "volume": 770220.0}, {"date": "2021-09-27", "close": 221.66, "volume": 495543.0}, {"date": "2021-09-28", "close": 222.15, "volume": 551213.0}, {"date": "2021-09-29", "close": 225.0, "volume": 479381.0}, {"date": "2021-09-30", "close": 221.64, "volume": 577241.0}, {"date": "2021-10-01", "close": 222.76, "volume": 338614.0}, {"date": "2021-10-04", "close": 224.79, "volume": 568225.0}, {"date": "2021-10-05", "close": 224.46, "volume": 847223.0}, {"date": "2021-10-06", "close": 226.35, "volume": 442163.0}, {"date": "2021-10-07", "close": 226.04, "volume": 446834.0}, {"date": "2021-10-08", "close": 223.85, "volume": 251620.0}, {"date": "2021-10-11", "close": 223.81, "volume": 294142.0}, {"date": "2021-10-12", "close": 226.5, "volume": 388259.0}, {"date": "2021-10-13", "close": 228.3, "volume": 376058.0}, {"date": "2021-10-14", "close": 232.39, "volume": 416991.0}, {"date": "2021-10-15", "close": 230.63, "volume": 484968.0}, {"date": "2021-10-18", "close": 230.0, "volume": 494328.0}, {"date": "2021-10-19", "close": 228.5, "volume": 457004.0}, {"date": "2021-10-20", "close": 233.0, "volume": 419445.0}, {"date": "2021-10-21", "close": 232.01, "volume": 390240.0}, {"date": "2021-10-22", "close": 232.76, "volume": 367927.0}, {"date": "2021-10-25", "close": 232.77, "volume": 393141.0}, {"date": "2021-10-26", "close": 234.41, "volume": 355127.0}, {"date": "2021-10-27", "close": 236.63, "volume": 602125.0}, {"date": "2021-10-28", "close": 239.2, "volume": 776931.0}, {"date": "2021-10-29", "close": 236.68, "volume": 923756.0}, {"date": "2021-11-01", "close": 235.1, "volume": 589766.0}, {"date": "2021-11-02", "close": 235.6, "volume": 631519.0}, {"date": "2021-11-03", "close": 236.73, "volume": 785456.0}, {"date": "2021-11-04", "close": 233.72, "volume": 518119.0}, {"date": "2021-11-05", "close": 237.84, "volume": 770976.0}, {"date": "2021-11-08", "close": 238.38, "volume": 644227.0}, {"date": "2021-11-09", "close": 240.13, "volume": 457859.0}, {"date": "2021-11-10", "close": 240.36, "volume": 389883.0}, {"date": "2021-11-11", "close": 241.02, "volume": 533833.0}, {"date": "2021-11-12", "close": 241.01, "volume": 386246.0}, {"date": "2021-11-15", "close": 245.43, "volume": 383096.0}, {"date": "2021-11-16", "close": 241.89, "volume": 471121.0}, {"date": "2021-11-17", "close": 243.9, "volume": 623845.0}, {"date": "2021-11-18", "close": 246.12, "volume": 551306.0}, {"date": "2021-11-19", "close": 242.01, "volume": 495526.0}, {"date": "2021-11-22", "close": 238.38, "volume": 717815.0}, {"date": "2021-11-23", "close": 242.73, "volume": 795825.0}, {"date": "2021-11-24", "close": 246.86, "volume": 323735.0}, {"date": "2021-11-26", "close": 239.39, "volume": 395465.0}, {"date": "2021-11-29", "close": 240.78, "volume": 1087021.0}, {"date": "2021-11-30", "close": 238.87, "volume": 1285777.0}, {"date": "2021-12-01", "close": 230.1, "volume": 1386171.0}, {"date": "2021-12-02", "close": 238.42, "volume": 1077483.0}, {"date": "2021-12-03", "close": 237.96, "volume": 772824.0}, {"date": "2021-12-06", "close": 240.86, "volume": 569711.0}, {"date": "2021-12-07", "close": 241.23, "volume": 1655077.0}, {"date": "2021-12-08", "close": 245.46, "volume": 1022026.0}, {"date": "2021-12-09", "close": 242.52, "volume": 625875.0}, {"date": "2021-12-10", "close": 244.87, "volume": 711120.0}, {"date": "2021-12-13", "close": 248.07, "volume": 606264.0}, {"date": "2021-12-14", "close": 244.24, "volume": 700407.0}, {"date": "2021-12-15", "close": 248.9, "volume": 894069.0}, {"date": "2021-12-16", "close": 245.91, "volume": 1085975.0}, {"date": "2021-12-17", "close": 244.53, "volume": 1547921.0}, {"date": "2021-12-20", "close": 241.55, "volume": 807225.0}, {"date": "2021-12-21", "close": 245.17, "volume": 557250.0}, {"date": "2021-12-22", "close": 247.18, "volume": 319923.0}, {"date": "2021-12-23", "close": 245.77, "volume": 404496.0}, {"date": "2021-12-27", "close": 249.7, "volume": 396846.0}, {"date": "2021-12-28", "close": 250.41, "volume": 384526.0}, {"date": "2021-12-29", "close": 252.55, "volume": 393842.0}, {"date": "2021-12-30", "close": 251.26, "volume": 563993.0}, {"date": "2021-12-31", "close": 252.59, "volume": 452415.0}, {"date": "2022-01-03", "close": 252.62, "volume": 626254.0}, {"date": "2022-01-04", "close": 255.12, "volume": 651432.0}, {"date": "2022-01-05", "close": 251.15, "volume": 826747.0}, {"date": "2022-01-06", "close": 251.93, "volume": 623190.0}, {"date": "2022-01-07", "close": 248.87, "volume": 612661.0}, {"date": "2022-01-10", "close": 248.64, "volume": 734118.0}, {"date": "2022-01-11", "close": 249.21, "volume": 504193.0}, {"date": "2022-01-12", "close": 250.72, "volume": 455062.0}, {"date": "2022-01-13", "close": 251.07, "volume": 426318.0}, {"date": "2022-01-14", "close": 248.68, "volume": 637321.0}, {"date": "2022-01-18", "close": 247.98, "volume": 810449.0}, {"date": "2022-01-19", "close": 245.97, "volume": 715336.0}, {"date": "2022-01-20", "close": 243.37, "volume": 830350.0}, {"date": "2022-01-21", "close": 242.0, "volume": 671872.0}, {"date": "2022-01-24", "close": 240.39, "volume": 805746.0}, {"date": "2022-01-25", "close": 241.5, "volume": 1126927.0}, {"date": "2022-01-26", "close": 240.5, "volume": 699806.0}, {"date": "2022-01-27", "close": 237.21, "volume": 971388.0}, {"date": "2022-01-28", "close": 243.36, "volume": 853693.0}, {"date": "2022-01-31", "close": 244.23, "volume": 1193684.0}, {"date": "2022-02-01", "close": 244.48, "volume": 590580.0}, {"date": "2022-02-02", "close": 251.63, "volume": 983977.0}, {"date": "2022-02-03", "close": 250.21, "volume": 696117.0}, {"date": "2022-02-04", "close": 247.3, "volume": 641665.0}, {"date": "2022-02-07", "close": 244.37, "volume": 597345.0}, {"date": "2022-02-08", "close": 240.49, "volume": 750074.0}, {"date": "2022-02-09", "close": 248.75, "volume": 710654.0}, {"date": "2022-02-10", "close": 242.0, "volume": 881033.0}, {"date": "2022-02-11", "close": 240.67, "volume": 712215.0}, {"date": "2022-02-14", "close": 238.15, "volume": 538826.0}, {"date": "2022-02-15", "close": 239.96, "volume": 562767.0}, {"date": "2022-02-16", "close": 239.87, "volume": 518969.0}, {"date": "2022-02-17", "close": 236.14, "volume": 455391.0}, {"date": "2022-02-18", "close": 235.09, "volume": 1150324.0}, {"date": "2022-02-22", "close": 236.25, "volume": 610241.0}, {"date": "2022-02-23", "close": 234.38, "volume": 709980.0}, {"date": "2022-02-24", "close": 236.37, "volume": 663219.0}, {"date": "2022-02-25", "close": 244.05, "volume": 685352.0}, {"date": "2022-02-28", "close": 238.59, "volume": 893043.0}, {"date": "2022-03-01", "close": 234.18, "volume": 778320.0}, {"date": "2022-03-02", "close": 240.68, "volume": 818390.0}, {"date": "2022-03-03", "close": 243.1, "volume": 716184.0}, {"date": "2022-03-04", "close": 247.34, "volume": 803648.0}, {"date": "2022-03-07", "close": 244.58, "volume": 670711.0}, {"date": "2022-03-08", "close": 239.95, "volume": 605947.0}, {"date": "2022-03-09", "close": 244.46, "volume": 523754.0}, {"date": "2022-03-10", "close": 244.02, "volume": 467717.0}, {"date": "2022-03-11", "close": 241.12, "volume": 449982.0}, {"date": "2022-03-14", "close": 239.32, "volume": 406624.0}, {"date": "2022-03-15", "close": 240.22, "volume": 533789.0}, {"date": "2022-03-16", "close": 243.01, "volume": 601428.0}, {"date": "2022-03-17", "close": 245.97, "volume": 554293.0}, {"date": "2022-03-18", "close": 245.38, "volume": 1081764.0}, {"date": "2022-03-21", "close": 244.83, "volume": 468555.0}, {"date": "2022-03-22", "close": 243.07, "volume": 566316.0}, {"date": "2022-03-23", "close": 241.44, "volume": 433817.0}, {"date": "2022-03-24", "close": 243.2, "volume": 390725.0}, {"date": "2022-03-25", "close": 247.24, "volume": 550003.0}, {"date": "2022-03-28", "close": 249.99, "volume": 457412.0}, {"date": "2022-03-29", "close": 258.26, "volume": 1088648.0}, {"date": "2022-03-30", "close": 251.95, "volume": 566691.0}, {"date": "2022-03-31", "close": 248.37, "volume": 943039.0}, {"date": "2022-04-01", "close": 254.44, "volume": 460350.0}, {"date": "2022-04-04", "close": 251.01, "volume": 431865.0}, {"date": "2022-04-05", "close": 249.44, "volume": 665710.0}, {"date": "2022-04-06", "close": 254.95, "volume": 596460.0}, {"date": "2022-04-07", "close": 249.34, "volume": 1975246.0}, {"date": "2022-04-08", "close": 249.61, "volume": 726549.0}, {"date": "2022-04-11", "close": 246.25, "volume": 1204067.0}, {"date": "2022-04-12", "close": 246.48, "volume": 649681.0}, {"date": "2022-04-13", "close": 247.62, "volume": 564575.0}, {"date": "2022-04-14", "close": 246.61, "volume": 618900.0}, {"date": "2022-04-18", "close": 244.05, "volume": 754899.0}, {"date": "2022-04-19", "close": 246.92, "volume": 592659.0}, {"date": "2022-04-20", "close": 253.5, "volume": 1008314.0}, {"date": "2022-04-21", "close": 256.01, "volume": 1181609.0}, {"date": "2022-04-22", "close": 250.85, "volume": 874765.0}, {"date": "2022-04-25", "close": 248.42, "volume": 951244.0}, {"date": "2022-04-26", "close": 244.35, "volume": 783491.0}, {"date": "2022-04-27", "close": 240.78, "volume": 620303.0}, {"date": "2022-04-28", "close": 239.5, "volume": 694259.0}, {"date": "2022-04-29", "close": 227.48, "volume": 1427120.0}, {"date": "2022-05-02", "close": 221.15, "volume": 1363174.0}, {"date": "2022-05-03", "close": 222.44, "volume": 851855.0}, {"date": "2022-05-04", "close": 222.48, "volume": 855466.0}, {"date": "2022-05-05", "close": 216.72, "volume": 1107940.0}, {"date": "2022-05-06", "close": 212.43, "volume": 1167399.0}, {"date": "2022-05-09", "close": 203.72, "volume": 1140047.0}, {"date": "2022-05-10", "close": 200.09, "volume": 1098093.0}, {"date": "2022-05-11", "close": 203.48, "volume": 1036987.0}, {"date": "2022-05-12", "close": 204.09, "volume": 1103433.0}, {"date": "2022-05-13", "close": 207.21, "volume": 692916.0}, {"date": "2022-05-16", "close": 204.85, "volume": 568601.0}, {"date": "2022-05-17", "close": 207.84, "volume": 1032226.0}, {"date": "2022-05-18", "close": 201.56, "volume": 838299.0}, {"date": "2022-05-19", "close": 199.36, "volume": 712108.0}, {"date": "2022-05-20", "close": 200.95, "volume": 846640.0}, {"date": "2022-05-23", "close": 204.19, "volume": 576680.0}, {"date": "2022-05-24", "close": 205.01, "volume": 490200.0}, {"date": "2022-05-25", "close": 204.94, "volume": 578435.0}, {"date": "2022-05-26", "close": 205.45, "volume": 625938.0}, {"date": "2022-05-27", "close": 210.91, "volume": 702282.0}, {"date": "2022-05-31", "close": 207.96, "volume": 1272625.0}, {"date": "2022-06-01", "close": 207.57, "volume": 538282.0}, {"date": "2022-06-02", "close": 208.97, "volume": 609335.0}, {"date": "2022-06-03", "close": 205.02, "volume": 683161.0}, {"date": "2022-06-06", "close": 200.8, "volume": 750461.0}, {"date": "2022-06-07", "close": 204.85, "volume": 577580.0}, {"date": "2022-06-08", "close": 200.49, "volume": 719726.0}, {"date": "2022-06-09", "close": 194.87, "volume": 635778.0}, {"date": "2022-06-10", "close": 194.44, "volume": 870097.0}, {"date": "2022-06-13", "close": 186.76, "volume": 1087767.0}, {"date": "2022-06-14", "close": 185.19, "volume": 969256.0}, {"date": "2022-06-15", "close": 187.58, "volume": 628486.0}, {"date": "2022-06-16", "close": 186.39, "volume": 683559.0}, {"date": "2022-06-17", "close": 190.99, "volume": 2294398.0}, {"date": "2022-06-21", "close": 191.4, "volume": 1087877.0}, {"date": "2022-06-22", "close": 191.89, "volume": 693452.0}, {"date": "2022-06-23", "close": 196.49, "volume": 678253.0}, {"date": "2022-06-24", "close": 195.15, "volume": 1164260.0}, {"date": "2022-06-27", "close": 198.77, "volume": 1126491.0}, {"date": "2022-06-28", "close": 197.06, "volume": 469984.0}, {"date": "2022-06-29", "close": 195.08, "volume": 386632.0}, {"date": "2022-06-30", "close": 194.25, "volume": 867535.0}, {"date": "2022-07-01", "close": 196.25, "volume": 996589.0}, {"date": "2022-07-05", "close": 194.21, "volume": 852169.0}, {"date": "2022-07-06", "close": 194.02, "volume": 600467.0}, {"date": "2022-07-07", "close": 192.59, "volume": 1231346.0}, {"date": "2022-07-08", "close": 190.56, "volume": 749768.0}, {"date": "2022-07-11", "close": 190.55, "volume": 611851.0}, {"date": "2022-07-12", "close": 191.34, "volume": 614784.0}, {"date": "2022-07-13", "close": 190.55, "volume": 484550.0}, {"date": "2022-07-14", "close": 189.14, "volume": 559850.0}, {"date": "2022-07-15", "close": 192.79, "volume": 563422.0}, {"date": "2022-07-18", "close": 191.24, "volume": 542408.0}, {"date": "2022-07-19", "close": 195.46, "volume": 425595.0}, {"date": "2022-07-20", "close": 194.63, "volume": 451239.0}, {"date": "2022-07-21", "close": 196.05, "volume": 573762.0}, {"date": "2022-07-22", "close": 198.25, "volume": 472360.0}, {"date": "2022-07-25", "close": 197.54, "volume": 619857.0}, {"date": "2022-07-26", "close": 197.54, "volume": 488541.0}, {"date": "2022-07-27", "close": 202.09, "volume": 818740.0}, {"date": "2022-07-28", "close": 212.24, "volume": 1618952.0}, {"date": "2022-07-29", "close": 213.94, "volume": 890147.0}, {"date": "2022-08-01", "close": 207.77, "volume": 837168.0}, {"date": "2022-08-02", "close": 204.58, "volume": 910930.0}, {"date": "2022-08-03", "close": 202.05, "volume": 961143.0}, {"date": "2022-08-04", "close": 203.8, "volume": 716064.0}, {"date": "2022-08-05", "close": 204.91, "volume": 431245.0}, {"date": "2022-08-08", "close": 206.44, "volume": 352109.0}, {"date": "2022-08-09", "close": 210.42, "volume": 538899.0}, {"date": "2022-08-10", "close": 213.72, "volume": 464364.0}, {"date": "2022-08-11", "close": 215.08, "volume": 663268.0}, {"date": "2022-08-12", "close": 218.16, "volume": 343653.0}, {"date": "2022-08-15", "close": 218.38, "volume": 310541.0}, {"date": "2022-08-16", "close": 219.24, "volume": 292021.0}, {"date": "2022-08-17", "close": 220.22, "volume": 406510.0}, {"date": "2022-08-18", "close": 216.52, "volume": 475300.0}, {"date": "2022-08-19", "close": 214.98, "volume": 574579.0}, {"date": "2022-08-22", "close": 210.33, "volume": 452519.0}, {"date": "2022-08-23", "close": 206.67, "volume": 422268.0}, {"date": "2022-08-24", "close": 209.97, "volume": 739291.0}, {"date": "2022-08-25", "close": 213.39, "volume": 589115.0}, {"date": "2022-08-26", "close": 209.32, "volume": 691972.0}, {"date": "2022-08-29", "close": 205.68, "volume": 585140.0}, {"date": "2022-08-30", "close": 203.11, "volume": 748700.0}, {"date": "2022-08-31", "close": 200.91, "volume": 1108428.0}, {"date": "2022-09-01", "close": 203.96, "volume": 711740.0}, {"date": "2022-09-02", "close": 202.51, "volume": 689206.0}, {"date": "2022-09-06", "close": 207.13, "volume": 536952.0}, {"date": "2022-09-07", "close": 210.45, "volume": 557990.0}, {"date": "2022-09-08", "close": 211.83, "volume": 358196.0}, {"date": "2022-09-09", "close": 214.46, "volume": 557107.0}, {"date": "2022-09-12", "close": 214.22, "volume": 793220.0}, {"date": "2022-09-13", "close": 207.85, "volume": 730930.0}, {"date": "2022-09-14", "close": 205.08, "volume": 644890.0}, {"date": "2022-09-15", "close": 201.32, "volume": 433958.0}, {"date": "2022-09-16", "close": 201.98, "volume": 1654108.0}, {"date": "2022-09-19", "close": 199.63, "volume": 627036.0}, {"date": "2022-09-20", "close": 192.88, "volume": 839060.0}, {"date": "2022-09-21", "close": 188.97, "volume": 652994.0}, {"date": "2022-09-22", "close": 188.48, "volume": 787570.0}, {"date": "2022-09-23", "close": 188.82, "volume": 703309.0}, {"date": "2022-09-26", "close": 184.19, "volume": 749148.0}, {"date": "2022-09-27", "close": 181.8, "volume": 757077.0}, {"date": "2022-09-28", "close": 186.41, "volume": 710056.0}, {"date": "2022-09-29", "close": 181.5, "volume": 694149.0}, {"date": "2022-09-30", "close": 184.19, "volume": 1123415.0}, {"date": "2022-10-03", "close": 186.62, "volume": 612445.0}, {"date": "2022-10-04", "close": 188.16, "volume": 791613.0}, {"date": "2022-10-05", "close": 182.51, "volume": 626767.0}, {"date": "2022-10-06", "close": 177.63, "volume": 679382.0}, {"date": "2022-10-07", "close": 172.28, "volume": 728733.0}, {"date": "2022-10-10", "close": 170.86, "volume": 650165.0}, {"date": "2022-10-11", "close": 174.71, "volume": 652239.0}, {"date": "2022-10-12", "close": 171.67, "volume": 835366.0}, {"date": "2022-10-13", "close": 175.87, "volume": 748736.0}, {"date": "2022-10-14", "close": 169.58, "volume": 711856.0}, {"date": "2022-10-17", "close": 175.38, "volume": 1001471.0}, {"date": "2022-10-18", "close": 177.76, "volume": 596455.0}, {"date": "2022-10-19", "close": 173.35, "volume": 572328.0}, {"date": "2022-10-20", "close": 172.03, "volume": 1038615.0}, {"date": "2022-10-21", "close": 174.89, "volume": 663711.0}, {"date": "2022-10-24", "close": 173.2, "volume": 837921.0}, {"date": "2022-10-25", "close": 178.8, "volume": 617754.0}, {"date": "2022-10-26", "close": 174.56, "volume": 1078019.0}, {"date": "2022-10-27", "close": 172.34, "volume": 1173191.0}, {"date": "2022-10-28", "close": 175.6, "volume": 1123947.0}, {"date": "2022-10-31", "close": 175.12, "volume": 937895.0}, {"date": "2022-11-01", "close": 175.29, "volume": 741807.0}, {"date": "2022-11-02", "close": 171.18, "volume": 958538.0}, {"date": "2022-11-03", "close": 170.1, "volume": 847750.0}, {"date": "2022-11-04", "close": 167.29, "volume": 1839545.0}, {"date": "2022-11-07", "close": 162.02, "volume": 1349150.0}, {"date": "2022-11-08", "close": 161.05, "volume": 907206.0}, {"date": "2022-11-09", "close": 158.98, "volume": 1011864.0}, {"date": "2022-11-10", "close": 171.82, "volume": 1099511.0}, {"date": "2022-11-11", "close": 167.11, "volume": 753217.0}, {"date": "2022-11-14", "close": 166.4, "volume": 1711601.0}, {"date": "2022-11-15", "close": 168.97, "volume": 1070708.0}, {"date": "2022-11-16", "close": 166.08, "volume": 754793.0}, {"date": "2022-11-17", "close": 165.13, "volume": 612679.0}, {"date": "2022-11-18", "close": 169.19, "volume": 1210768.0}, {"date": "2022-11-21", "close": 168.69, "volume": 813804.0}, {"date": "2022-11-22", "close": 168.9, "volume": 478270.0}, {"date": "2022-11-23", "close": 168.52, "volume": 559726.0}, {"date": "2022-11-25", "close": 170.06, "volume": 220012.0}, {"date": "2022-11-28", "close": 168.07, "volume": 1788230.0}, {"date": "2022-11-29", "close": 170.79, "volume": 707778.0}, {"date": "2022-11-30", "close": 174.9, "volume": 1176259.0}, {"date": "2022-12-01", "close": 174.18, "volume": 706175.0}, {"date": "2022-12-02", "close": 172.57, "volume": 734533.0}, {"date": "2022-12-05", "close": 170.3, "volume": 919057.0}, {"date": "2022-12-06", "close": 166.89, "volume": 599040.0}, {"date": "2022-12-07", "close": 167.97, "volume": 1021672.0}, {"date": "2022-12-08", "close": 169.6, "volume": 666829.0}, {"date": "2022-12-09", "close": 169.58, "volume": 483744.0}, {"date": "2022-12-12", "close": 171.55, "volume": 680930.0}, {"date": "2022-12-13", "close": 173.4, "volume": 791362.0}, {"date": "2022-12-14", "close": 172.08, "volume": 715984.0}, {"date": "2022-12-15", "close": 168.79, "volume": 1083458.0}, {"date": "2022-12-16", "close": 165.0, "volume": 2021845.0}, {"date": "2022-12-19", "close": 162.22, "volume": 783887.0}, {"date": "2022-12-20", "close": 161.21, "volume": 642858.0}, {"date": "2022-12-21", "close": 162.37, "volume": 718998.0}, {"date": "2022-12-22", "close": 161.85, "volume": 650339.0}, {"date": "2022-12-23", "close": 163.03, "volume": 396380.0}, {"date": "2022-12-27", "close": 162.8, "volume": 455981.0}, {"date": "2022-12-28", "close": 161.08, "volume": 420863.0}, {"date": "2022-12-29", "close": 162.65, "volume": 839913.0}, {"date": "2022-12-30", "close": 161.52, "volume": 613082.0}, {"date": "2023-01-03", "close": 161.5, "volume": 646025.0}, {"date": "2023-01-04", "close": 164.32, "volume": 539808.0}, {"date": "2023-01-05", "close": 157.98, "volume": 890106.0}, {"date": "2023-01-06", "close": 163.63, "volume": 586457.0}, {"date": "2023-01-09", "close": 162.47, "volume": 1787280.0}, {"date": "2023-01-10", "close": 162.99, "volume": 661323.0}, {"date": "2023-01-11", "close": 169.88, "volume": 764188.0}, {"date": "2023-01-12", "close": 170.27, "volume": 650856.0}, {"date": "2023-01-13", "close": 167.85, "volume": 555004.0}, {"date": "2023-01-17", "close": 170.01, "volume": 736211.0}, {"date": "2023-01-18", "close": 168.65, "volume": 1061054.0}, {"date": "2023-01-19", "close": 168.7, "volume": 879484.0}, {"date": "2023-01-20", "close": 170.35, "volume": 1568378.0}, {"date": "2023-01-23", "close": 170.36, "volume": 715883.0}, {"date": "2023-01-24", "close": 173.09, "volume": 454345.0}, {"date": "2023-01-25", "close": 173.36, "volume": 802115.0}, {"date": "2023-01-26", "close": 173.45, "volume": 681854.0}, {"date": "2023-01-27", "close": 177.52, "volume": 835630.0}, {"date": "2023-01-30", "close": 173.27, "volume": 554495.0}, {"date": "2023-01-31", "close": 177.44, "volume": 1746583.0}, {"date": "2023-02-01", "close": 178.02, "volume": 762839.0}, {"date": "2023-02-02", "close": 184.5, "volume": 1058850.0}, {"date": "2023-02-03", "close": 180.25, "volume": 936475.0}, {"date": "2023-02-06", "close": 178.79, "volume": 750562.0}, {"date": "2023-02-07", "close": 179.71, "volume": 652151.0}, {"date": "2023-02-08", "close": 181.6, "volume": 1064666.0}, {"date": "2023-02-09", "close": 180.37, "volume": 881444.0}, {"date": "2023-02-10", "close": 180.28, "volume": 793764.0}, {"date": "2023-02-13", "close": 181.19, "volume": 1215543.0}, {"date": "2023-02-14", "close": 180.08, "volume": 990499.0}, {"date": "2023-02-15", "close": 181.14, "volume": 621528.0}, {"date": "2023-02-16", "close": 180.12, "volume": 766921.0}, {"date": "2023-02-17", "close": 179.27, "volume": 2510020.0}, {"date": "2023-02-21", "close": 175.86, "volume": 746818.0}, {"date": "2023-02-22", "close": 176.58, "volume": 732607.0}, {"date": "2023-02-23", "close": 177.83, "volume": 577454.0}, {"date": "2023-02-24", "close": 175.0, "volume": 737280.0}, {"date": "2023-02-27", "close": 173.24, "volume": 623564.0}, {"date": "2023-02-28", "close": 172.52, "volume": 945496.0}, {"date": "2023-03-01", "close": 168.21, "volume": 614362.0}, {"date": "2023-03-02", "close": 169.69, "volume": 697365.0}, {"date": "2023-03-03", "close": 172.68, "volume": 759160.0}, {"date": "2023-03-06", "close": 174.7, "volume": 539984.0}, {"date": "2023-03-07", "close": 170.75, "volume": 676632.0}, {"date": "2023-03-08", "close": 173.7, "volume": 550288.0}, {"date": "2023-03-09", "close": 170.98, "volume": 1030492.0}, {"date": "2023-03-10", "close": 165.53, "volume": 1079047.0}, {"date": "2023-03-13", "close": 168.38, "volume": 874595.0}, {"date": "2023-03-14", "close": 170.21, "volume": 1218660.0}, {"date": "2023-03-15", "close": 169.93, "volume": 727308.0}, {"date": "2023-03-16", "close": 165.46, "volume": 930707.0}, {"date": "2023-03-17", "close": 161.51, "volume": 1099324.0}, {"date": "2023-03-20", "close": 162.66, "volume": 709882.0}, {"date": "2023-03-21", "close": 161.08, "volume": 879576.0}, {"date": "2023-03-22", "close": 155.79, "volume": 847528.0}, {"date": "2023-03-23", "close": 154.07, "volume": 735239.0}, {"date": "2023-03-24", "close": 157.73, "volume": 679908.0}, {"date": "2023-03-27", "close": 158.61, "volume": 803100.0}, {"date": "2023-03-28", "close": 157.32, "volume": 805300.0}, {"date": "2023-03-29", "close": 162.2, "volume": 814555.0}, {"date": "2023-03-30", "close": 163.26, "volume": 520667.0}, {"date": "2023-03-31", "close": 168.06, "volume": 1381432.0}, {"date": "2023-04-03", "close": 167.08, "volume": 1225028.0}, {"date": "2023-04-04", "close": 166.29, "volume": 1206241.0}, {"date": "2023-04-05", "close": 166.32, "volume": 1099927.0}, {"date": "2023-04-06", "close": 168.19, "volume": 544583.0}, {"date": "2023-04-10", "close": 168.62, "volume": 842029.0}, {"date": "2023-04-11", "close": 170.3, "volume": 867631.0}, {"date": "2023-04-12", "close": 170.09, "volume": 1056680.0}, {"date": "2023-04-13", "close": 170.07, "volume": 857231.0}, {"date": "2023-04-14", "close": 169.86, "volume": 836100.0}, {"date": "2023-04-17", "close": 174.02, "volume": 1425650.0}, {"date": "2023-04-18", "close": 173.32, "volume": 921679.0}, {"date": "2023-04-19", "close": 175.26, "volume": 737044.0}, {"date": "2023-04-20", "close": 173.23, "volume": 707021.0}, {"date": "2023-04-21", "close": 173.33, "volume": 423658.0}, {"date": "2023-04-24", "close": 173.08, "volume": 1177459.0}, {"date": "2023-04-25", "close": 171.59, "volume": 587916.0}, {"date": "2023-04-26", "close": 171.06, "volume": 1164884.0}, {"date": "2023-04-27", "close": 177.65, "volume": 1575704.0}, {"date": "2023-04-28", "close": 180.37, "volume": 1095382.0}, {"date": "2023-05-01", "close": 181.67, "volume": 672543.0}, {"date": "2023-05-02", "close": 178.25, "volume": 896303.0}, {"date": "2023-05-03", "close": 177.8, "volume": 676621.0}, {"date": "2023-05-04", "close": 178.27, "volume": 625618.0}, {"date": "2023-05-05", "close": 179.75, "volume": 755671.0}, {"date": "2023-05-08", "close": 180.36, "volume": 533176.0}, {"date": "2023-05-09", "close": 179.32, "volume": 340135.0}, {"date": "2023-05-10", "close": 180.15, "volume": 489296.0}, {"date": "2023-05-11", "close": 180.36, "volume": 573819.0}, {"date": "2023-05-12", "close": 180.18, "volume": 404234.0}, {"date": "2023-05-15", "close": 178.66, "volume": 703475.0}, {"date": "2023-05-16", "close": 175.28, "volume": 611211.0}, {"date": "2023-05-17", "close": 177.17, "volume": 582350.0}, {"date": "2023-05-18", "close": 175.93, "volume": 567946.0}, {"date": "2023-05-19", "close": 176.24, "volume": 598166.0}, {"date": "2023-05-22", "close": 176.72, "volume": 529468.0}, {"date": "2023-05-23", "close": 175.14, "volume": 528052.0}, {"date": "2023-05-24", "close": 172.05, "volume": 773535.0}, {"date": "2023-05-25", "close": 170.47, "volume": 577245.0}, {"date": "2023-05-26", "close": 171.73, "volume": 767580.0}, {"date": "2023-05-30", "close": 172.73, "volume": 557523.0}, {"date": "2023-05-31", "close": 173.98, "volume": 1204485.0}, {"date": "2023-06-01", "close": 176.69, "volume": 783214.0}, {"date": "2023-06-02", "close": 181.2, "volume": 702004.0}, {"date": "2023-06-05", "close": 181.51, "volume": 663987.0}, {"date": "2023-06-06", "close": 183.07, "volume": 463028.0}, {"date": "2023-06-07", "close": 186.11, "volume": 452413.0}, {"date": "2023-06-08", "close": 186.4, "volume": 606750.0}, {"date": "2023-06-09", "close": 188.31, "volume": 696992.0}, {"date": "2023-06-12", "close": 187.53, "volume": 619528.0}, {"date": "2023-06-13", "close": 189.08, "volume": 525644.0}, {"date": "2023-06-14", "close": 190.16, "volume": 723566.0}, {"date": "2023-06-15", "close": 190.53, "volume": 599470.0}, {"date": "2023-06-16", "close": 192.45, "volume": 1636377.0}, {"date": "2023-06-20", "close": 190.2, "volume": 975217.0}, {"date": "2023-06-21", "close": 189.38, "volume": 741482.0}, {"date": "2023-06-22", "close": 184.99, "volume": 617120.0}, {"date": "2023-06-23", "close": 181.37, "volume": 965832.0}, {"date": "2023-06-26", "close": 186.02, "volume": 605586.0}, {"date": "2023-06-27", "close": 187.91, "volume": 445283.0}, {"date": "2023-06-28", "close": 186.76, "volume": 577764.0}, {"date": "2023-06-29", "close": 188.04, "volume": 583134.0}, {"date": "2023-06-30", "close": 189.27, "volume": 1160170.0}, {"date": "2023-07-03", "close": 190.5, "volume": 412370.0}, {"date": "2023-07-05", "close": 190.15, "volume": 740672.0}, {"date": "2023-07-06", "close": 192.41, "volume": 761554.0}, {"date": "2023-07-07", "close": 191.07, "volume": 537416.0}, {"date": "2023-07-10", "close": 192.31, "volume": 558942.0}, {"date": "2023-07-11", "close": 194.17, "volume": 607290.0}, {"date": "2023-07-12", "close": 194.33, "volume": 710734.0}, {"date": "2023-07-13", "close": 195.72, "volume": 402593.0}, {"date": "2023-07-14", "close": 197.91, "volume": 639832.0}, {"date": "2023-07-17", "close": 194.07, "volume": 984953.0}, {"date": "2023-07-18", "close": 193.05, "volume": 831000.0}, {"date": "2023-07-19", "close": 194.43, "volume": 956557.0}, {"date": "2023-07-20", "close": 196.79, "volume": 551066.0}, {"date": "2023-07-21", "close": 197.37, "volume": 527708.0}, {"date": "2023-07-24", "close": 196.48, "volume": 512178.0}, {"date": "2023-07-25", "close": 192.46, "volume": 757575.0}, {"date": "2023-07-26", "close": 191.75, "volume": 963437.0}, {"date": "2023-07-27", "close": 186.38, "volume": 984343.0}, {"date": "2023-07-28", "close": 186.13, "volume": 770319.0}, {"date": "2023-07-31", "close": 188.65, "volume": 1542852.0}, {"date": "2023-08-01", "close": 187.87, "volume": 801448.0}, {"date": "2023-08-02", "close": 186.12, "volume": 828023.0}, {"date": "2023-08-03", "close": 184.39, "volume": 880374.0}, {"date": "2023-08-04", "close": 184.85, "volume": 615484.0}, {"date": "2023-08-07", "close": 187.86, "volume": 574961.0}, {"date": "2023-08-08", "close": 185.44, "volume": 563692.0}, {"date": "2023-08-09", "close": 185.33, "volume": 454245.0}, {"date": "2023-08-10", "close": 185.17, "volume": 371718.0}, {"date": "2023-08-11", "close": 187.28, "volume": 426319.0}, {"date": "2023-08-14", "close": 182.74, "volume": 676288.0}, {"date": "2023-08-15", "close": 180.45, "volume": 495005.0}, {"date": "2023-08-16", "close": 179.94, "volume": 461501.0}, {"date": "2023-08-17", "close": 179.01, "volume": 604754.0}, {"date": "2023-08-18", "close": 179.31, "volume": 365764.0}, {"date": "2023-08-21", "close": 177.59, "volume": 458616.0}, {"date": "2023-08-22", "close": 177.69, "volume": 651857.0}, {"date": "2023-08-23", "close": 180.65, "volume": 317308.0}, {"date": "2023-08-24", "close": 180.86, "volume": 550102.0}, {"date": "2023-08-25", "close": 181.45, "volume": 398728.0}, {"date": "2023-08-28", "close": 182.29, "volume": 335949.0}, {"date": "2023-08-29", "close": 183.92, "volume": 551835.0}, {"date": "2023-08-30", "close": 185.16, "volume": 390439.0}, {"date": "2023-08-31", "close": 183.82, "volume": 750542.0}, {"date": "2023-09-01", "close": 181.35, "volume": 552051.0}, {"date": "2023-09-05", "close": 179.78, "volume": 641243.0}, {"date": "2023-09-06", "close": 179.37, "volume": 519344.0}, {"date": "2023-09-07", "close": 181.22, "volume": 822646.0}, {"date": "2023-09-08", "close": 179.28, "volume": 520846.0}, {"date": "2023-09-11", "close": 179.53, "volume": 435279.0}, {"date": "2023-09-12", "close": 180.95, "volume": 482760.0}, {"date": "2023-09-13", "close": 180.0, "volume": 481846.0}, {"date": "2023-09-14", "close": 183.46, "volume": 717868.0}, {"date": "2023-09-15", "close": 183.89, "volume": 1391249.0}, {"date": "2023-09-18", "close": 181.98, "volume": 450917.0}, {"date": "2023-09-19", "close": 181.25, "volume": 381350.0}, {"date": "2023-09-20", "close": 182.68, "volume": 500289.0}, {"date": "2023-09-21", "close": 179.51, "volume": 690029.0}, {"date": "2023-09-22", "close": 177.64, "volume": 772505.0}, {"date": "2023-09-25", "close": 177.59, "volume": 841442.0}, {"date": "2023-09-26", "close": 174.97, "volume": 715331.0}, {"date": "2023-09-27", "close": 172.44, "volume": 872090.0}, {"date": "2023-09-28", "close": 171.29, "volume": 732779.0}, {"date": "2023-09-29", "close": 171.74, "volume": 930182.0}, {"date": "2023-10-02", "close": 168.09, "volume": 713747.0}, {"date": "2023-10-03", "close": 167.41, "volume": 658050.0}, {"date": "2023-10-04", "close": 168.3, "volume": 906193.0}, {"date": "2023-10-05", "close": 170.26, "volume": 741682.0}, {"date": "2023-10-06", "close": 172.0, "volume": 556821.0}, {"date": "2023-10-09", "close": 174.21, "volume": 438252.0}, {"date": "2023-10-10", "close": 173.99, "volume": 558859.0}, {"date": "2023-10-11", "close": 177.42, "volume": 794771.0}, {"date": "2023-10-12", "close": 176.65, "volume": 461409.0}, {"date": "2023-10-13", "close": 176.42, "volume": 603785.0}, {"date": "2023-10-16", "close": 178.28, "volume": 648396.0}, {"date": "2023-10-17", "close": 179.28, "volume": 815831.0}, {"date": "2023-10-18", "close": 175.45, "volume": 545813.0}, {"date": "2023-10-19", "close": 173.05, "volume": 773920.0}, {"date": "2023-10-20", "close": 169.61, "volume": 831113.0}, {"date": "2023-10-23", "close": 166.83, "volume": 842467.0}, {"date": "2023-10-24", "close": 169.3, "volume": 655267.0}, {"date": "2023-10-25", "close": 165.18, "volume": 716610.0}, {"date": "2023-10-26", "close": 167.78, "volume": 1336874.0}, {"date": "2023-10-27", "close": 162.59, "volume": 1053454.0}, {"date": "2023-10-30", "close": 162.65, "volume": 767919.0}, {"date": "2023-10-31", "close": 165.74, "volume": 1082075.0}, {"date": "2023-11-01", "close": 163.87, "volume": 747065.0}, {"date": "2023-11-02", "close": 167.92, "volume": 924209.0}, {"date": "2023-11-03", "close": 171.32, "volume": 609351.0}, {"date": "2023-11-06", "close": 169.12, "volume": 567974.0}, {"date": "2023-11-07", "close": 167.39, "volume": 492833.0}, {"date": "2023-11-08", "close": 168.99, "volume": 494176.0}, {"date": "2023-11-09", "close": 166.37, "volume": 526128.0}, {"date": "2023-11-10", "close": 168.2, "volume": 456976.0}, {"date": "2023-11-13", "close": 165.29, "volume": 512018.0}, {"date": "2023-11-14", "close": 171.87, "volume": 1245276.0}, {"date": "2023-11-15", "close": 170.96, "volume": 701915.0}, {"date": "2023-11-16", "close": 169.82, "volume": 670801.0}, {"date": "2023-11-17", "close": 169.04, "volume": 832963.0}, {"date": "2023-11-20", "close": 171.17, "volume": 1035819.0}, {"date": "2023-11-21", "close": 170.75, "volume": 682821.0}, {"date": "2023-11-22", "close": 172.52, "volume": 799622.0}, {"date": "2023-11-24", "close": 173.37, "volume": 414797.0}, {"date": "2023-11-27", "close": 171.88, "volume": 881133.0}, {"date": "2023-11-28", "close": 172.17, "volume": 890424.0}, {"date": "2023-11-29", "close": 170.83, "volume": 899702.0}, {"date": "2023-11-30", "close": 172.94, "volume": 1353370.0}, {"date": "2023-12-01", "close": 177.94, "volume": 1174601.0}, {"date": "2023-12-04", "close": 177.74, "volume": 1011020.0}, {"date": "2023-12-05", "close": 175.76, "volume": 1195948.0}, {"date": "2023-12-06", "close": 174.99, "volume": 933798.0}, {"date": "2023-12-07", "close": 175.38, "volume": 679019.0}, {"date": "2023-12-08", "close": 175.75, "volume": 588550.0}, {"date": "2023-12-11", "close": 175.41, "volume": 691802.0}, {"date": "2023-12-12", "close": 174.83, "volume": 842118.0}, {"date": "2023-12-13", "close": 183.98, "volume": 954614.0}, {"date": "2023-12-14", "close": 191.44, "volume": 1794511.0}, {"date": "2023-12-15", "close": 187.89, "volume": 1646975.0}, {"date": "2023-12-18", "close": 189.84, "volume": 844404.0}, {"date": "2023-12-19", "close": 189.6, "volume": 834750.0}, {"date": "2023-12-20", "close": 186.2, "volume": 902594.0}, {"date": "2023-12-21", "close": 186.65, "volume": 841425.0}, {"date": "2023-12-22", "close": 187.29, "volume": 627118.0}, {"date": "2023-12-26", "close": 188.23, "volume": 700356.0}, {"date": "2023-12-27", "close": 189.49, "volume": 637962.0}, {"date": "2023-12-28", "close": 189.6, "volume": 538947.0}, {"date": "2023-12-29", "close": 187.22, "volume": 800716.0}, {"date": "2024-01-02", "close": 188.17, "volume": 758582.0}, {"date": "2024-01-03", "close": 183.29, "volume": 1105224.0}, {"date": "2024-01-04", "close": 183.59, "volume": 661553.0}, {"date": "2024-01-05", "close": 182.67, "volume": 678116.0}, {"date": "2024-01-08", "close": 184.54, "volume": 814818.0}, {"date": "2024-01-09", "close": 183.11, "volume": 787561.0}, {"date": "2024-01-10", "close": 183.71, "volume": 800021.0}, {"date": "2024-01-11", "close": 182.75, "volume": 1018770.0}, {"date": "2024-01-12", "close": 182.54, "volume": 1002650.0}, {"date": "2024-01-16", "close": 180.15, "volume": 862734.0}, {"date": "2024-01-17", "close": 178.38, "volume": 1353840.0}, {"date": "2024-01-18", "close": 177.5, "volume": 986071.0}, {"date": "2024-01-19", "close": 180.43, "volume": 1046564.0}, {"date": "2024-01-22", "close": 181.22, "volume": 701690.0}, {"date": "2024-01-23", "close": 179.59, "volume": 639449.0}, {"date": "2024-01-24", "close": 176.03, "volume": 908929.0}, {"date": "2024-01-25", "close": 176.12, "volume": 1041741.0}, {"date": "2024-01-26", "close": 177.5, "volume": 789952.0}, {"date": "2024-01-29", "close": 178.28, "volume": 667435.0}, {"date": "2024-01-30", "close": 178.44, "volume": 709419.0}, {"date": "2024-01-31", "close": 179.01, "volume": 1542473.0}, {"date": "2024-02-01", "close": 178.15, "volume": 1716180.0}, {"date": "2024-02-02", "close": 175.06, "volume": 1446399.0}, {"date": "2024-02-05", "close": 169.99, "volume": 874887.0}, {"date": "2024-02-06", "close": 172.75, "volume": 1291410.0}, {"date": "2024-02-07", "close": 173.42, "volume": 995481.0}, {"date": "2024-02-08", "close": 174.53, "volume": 818525.0}, {"date": "2024-02-09", "close": 174.63, "volume": 799582.0}, {"date": "2024-02-12", "close": 174.36, "volume": 625706.0}, {"date": "2024-02-13", "close": 172.11, "volume": 825455.0}, {"date": "2024-02-14", "close": 173.21, "volume": 830422.0}, {"date": "2024-02-15", "close": 177.8, "volume": 673489.0}, {"date": "2024-02-16", "close": 177.12, "volume": 627630.0}, {"date": "2024-02-20", "close": 176.34, "volume": 738619.0}, {"date": "2024-02-21", "close": 178.27, "volume": 543654.0}, {"date": "2024-02-22", "close": 176.12, "volume": 818103.0}, {"date": "2024-02-23", "close": 175.4, "volume": 601353.0}, {"date": "2024-02-26", "close": 173.62, "volume": 581665.0}, {"date": "2024-02-27", "close": 174.37, "volume": 735932.0}, {"date": "2024-02-28", "close": 176.37, "volume": 750482.0}, {"date": "2024-02-29", "close": 177.03, "volume": 1445944.0}, {"date": "2024-03-01", "close": 178.14, "volume": 832846.0}, {"date": "2024-03-04", "close": 185.17, "volume": 910916.0}, {"date": "2024-03-05", "close": 183.74, "volume": 729913.0}, {"date": "2024-03-06", "close": 184.24, "volume": 778060.0}, {"date": "2024-03-07", "close": 185.03, "volume": 665124.0}, {"date": "2024-03-08", "close": 186.95, "volume": 781868.0}, {"date": "2024-03-11", "close": 184.69, "volume": 507611.0}, {"date": "2024-03-12", "close": 183.83, "volume": 578858.0}, {"date": "2024-03-13", "close": 186.24, "volume": 742281.0}, {"date": "2024-03-14", "close": 182.38, "volume": 648999.0}, {"date": "2024-03-15", "close": 183.82, "volume": 1318304.0}, {"date": "2024-03-18", "close": 182.55, "volume": 839632.0}, {"date": "2024-03-19", "close": 182.16, "volume": 386792.0}, {"date": "2024-03-20", "close": 183.68, "volume": 751152.0}, {"date": "2024-03-21", "close": 184.79, "volume": 570231.0}, {"date": "2024-03-22", "close": 183.17, "volume": 544585.0}, {"date": "2024-03-25", "close": 182.01, "volume": 481169.0}, {"date": "2024-03-26", "close": 180.67, "volume": 552334.0}, {"date": "2024-03-27", "close": 183.69, "volume": 984631.0}, {"date": "2024-03-28", "close": 185.56, "volume": 730692.0}, {"date": "2024-04-01", "close": 181.32, "volume": 456939.0}, {"date": "2024-04-02", "close": 179.85, "volume": 581039.0}, {"date": "2024-04-03", "close": 180.17, "volume": 531993.0}, {"date": "2024-04-04", "close": 180.17, "volume": 414384.0}, {"date": "2024-04-05", "close": 181.08, "volume": 392267.0}, {"date": "2024-04-08", "close": 186.18, "volume": 635527.0}, {"date": "2024-04-09", "close": 188.86, "volume": 873840.0}, {"date": "2024-04-10", "close": 186.1, "volume": 1004484.0}, {"date": "2024-04-11", "close": 185.95, "volume": 1033572.0}, {"date": "2024-04-12", "close": 183.78, "volume": 1393618.0}, {"date": "2024-04-15", "close": 180.72, "volume": 658476.0}, {"date": "2024-04-16", "close": 178.98, "volume": 901183.0}, {"date": "2024-04-17", "close": 180.95, "volume": 790449.0}, {"date": "2024-04-18", "close": 182.02, "volume": 671424.0}, {"date": "2024-04-19", "close": 184.13, "volume": 543043.0}, {"date": "2024-04-22", "close": 186.87, "volume": 633780.0}, {"date": "2024-04-23", "close": 188.66, "volume": 746334.0}, {"date": "2024-04-24", "close": 191.34, "volume": 904545.0}, {"date": "2024-04-25", "close": 191.32, "volume": 1073207.0}, {"date": "2024-04-26", "close": 191.45, "volume": 945647.0}, {"date": "2024-04-29", "close": 191.02, "volume": 903468.0}, {"date": "2024-04-30", "close": 189.57, "volume": 809150.0}, {"date": "2024-05-01", "close": 187.93, "volume": 657239.0}, {"date": "2024-05-02", "close": 192.45, "volume": 798368.0}, {"date": "2024-05-03", "close": 192.81, "volume": 573069.0}, {"date": "2024-05-06", "close": 195.18, "volume": 505426.0}, {"date": "2024-05-07", "close": 195.89, "volume": 486380.0}, {"date": "2024-05-08", "close": 194.9, "volume": 436094.0}, {"date": "2024-05-09", "close": 197.14, "volume": 375995.0}, {"date": "2024-05-10", "close": 196.89, "volume": 305321.0}, {"date": "2024-05-13", "close": 196.99, "volume": 333738.0}, {"date": "2024-05-14", "close": 197.49, "volume": 490978.0}, {"date": "2024-05-15", "close": 198.46, "volume": 802128.0}, {"date": "2024-05-16", "close": 198.05, "volume": 468582.0}, {"date": "2024-05-17", "close": 198.89, "volume": 442589.0}, {"date": "2024-05-20", "close": 197.41, "volume": 648428.0}, {"date": "2024-05-21", "close": 198.47, "volume": 422679.0}, {"date": "2024-05-22", "close": 197.6, "volume": 568166.0}, {"date": "2024-05-23", "close": 193.96, "volume": 495175.0}, {"date": "2024-05-24", "close": 195.34, "volume": 388866.0}, {"date": "2024-05-28", "close": 192.25, "volume": 514357.0}, {"date": "2024-05-29", "close": 188.59, "volume": 674312.0}, {"date": "2024-05-30", "close": 189.98, "volume": 653685.0}, {"date": "2024-05-31", "close": 192.68, "volume": 1495049.0}, {"date": "2024-06-03", "close": 194.46, "volume": 796654.0}, {"date": "2024-06-04", "close": 196.93, "volume": 614356.0}, {"date": "2024-06-05", "close": 198.48, "volume": 396031.0}, {"date": "2024-06-06", "close": 198.27, "volume": 376345.0}, {"date": "2024-06-07", "close": 197.21, "volume": 557513.0}, {"date": "2024-06-10", "close": 199.34, "volume": 612791.0}, {"date": "2024-06-11", "close": 197.2, "volume": 533127.0}, {"date": "2024-06-12", "close": 198.76, "volume": 445278.0}, {"date": "2024-06-13", "close": 199.91, "volume": 555664.0}, {"date": "2024-06-14", "close": 201.89, "volume": 409989.0}, {"date": "2024-06-17", "close": 201.6, "volume": 478797.0}, {"date": "2024-06-18", "close": 202.4, "volume": 520005.0}, {"date": "2024-06-20", "close": 201.93, "volume": 645486.0}, {"date": "2024-06-21", "close": 203.89, "volume": 1251338.0}, {"date": "2024-06-24", "close": 206.41, "volume": 932208.0}, {"date": "2024-06-25", "close": 204.29, "volume": 508083.0}, {"date": "2024-06-26", "close": 203.88, "volume": 861250.0}, {"date": "2024-06-27", "close": 206.3, "volume": 709503.0}, {"date": "2024-06-28", "close": 206.89, "volume": 1079013.0}, {"date": "2024-07-01", "close": 204.32, "volume": 688177.0}, {"date": "2024-07-02", "close": 204.2, "volume": 787457.0}, {"date": "2024-07-03", "close": 200.95, "volume": 400173.0}, {"date": "2024-07-05", "close": 203.27, "volume": 540594.0}, {"date": "2024-07-08", "close": 203.12, "volume": 802493.0}, {"date": "2024-07-09", "close": 203.82, "volume": 645492.0}, {"date": "2024-07-10", "close": 203.72, "volume": 817413.0}, {"date": "2024-07-11", "close": 202.86, "volume": 646576.0}, {"date": "2024-07-12", "close": 201.91, "volume": 717888.0}, {"date": "2024-07-15", "close": 203.21, "volume": 546222.0}, {"date": "2024-07-16", "close": 205.51, "volume": 461058.0}, {"date": "2024-07-17", "close": 208.01, "volume": 453470.0}, {"date": "2024-07-18", "close": 208.65, "volume": 434054.0}, {"date": "2024-07-19", "close": 207.37, "volume": 449389.0}, {"date": "2024-07-22", "close": 209.27, "volume": 436367.0}, {"date": "2024-07-23", "close": 208.19, "volume": 386570.0}, {"date": "2024-07-24", "close": 206.06, "volume": 411146.0}, {"date": "2024-07-25", "close": 202.83, "volume": 494694.0}, {"date": "2024-07-26", "close": 206.48, "volume": 375637.0}, {"date": "2024-07-29", "close": 208.32, "volume": 438507.0}, {"date": "2024-07-30", "close": 206.14, "volume": 805541.0}, {"date": "2024-07-31", "close": 204.92, "volume": 878374.0}, {"date": "2024-08-01", "close": 213.03, "volume": 997513.0}, {"date": "2024-08-02", "close": 210.02, "volume": 1051279.0}, {"date": "2024-08-05", "close": 204.07, "volume": 1191597.0}, {"date": "2024-08-06", "close": 209.16, "volume": 776697.0}, {"date": "2024-08-07", "close": 207.9, "volume": 846977.0}, {"date": "2024-08-08", "close": 208.39, "volume": 599147.0}, {"date": "2024-08-09", "close": 210.46, "volume": 394025.0}, {"date": "2024-08-12", "close": 209.36, "volume": 601754.0}, {"date": "2024-08-13", "close": 211.75, "volume": 597695.0}, {"date": "2024-08-14", "close": 213.52, "volume": 575333.0}, {"date": "2024-08-15", "close": 214.68, "volume": 737375.0}, {"date": "2024-08-16", "close": 215.21, "volume": 1603170.0}, {"date": "2024-08-19", "close": 216.04, "volume": 411826.0}, {"date": "2024-08-20", "close": 216.58, "volume": 360011.0}, {"date": "2024-08-21", "close": 217.04, "volume": 457247.0}, {"date": "2024-08-22", "close": 218.02, "volume": 424605.0}, {"date": "2024-08-23", "close": 221.73, "volume": 420308.0}, {"date": "2024-08-26", "close": 219.92, "volume": 455968.0}, {"date": "2024-08-27", "close": 221.41, "volume": 526639.0}, {"date": "2024-08-28", "close": 223.07, "volume": 610828.0}, {"date": "2024-08-29", "close": 223.15, "volume": 522140.0}, {"date": "2024-08-30", "close": 225.73, "volume": 875738.0}, {"date": "2024-09-03", "close": 227.14, "volume": 906567.0}, {"date": "2024-09-04", "close": 227.16, "volume": 674583.0}, {"date": "2024-09-05", "close": 226.52, "volume": 590498.0}, {"date": "2024-09-06", "close": 223.6, "volume": 1865900.0}, {"date": "2024-09-09", "close": 225.49, "volume": 1746916.0}, {"date": "2024-09-10", "close": 229.36, "volume": 824559.0}, {"date": "2024-09-11", "close": 229.95, "volume": 896330.0}, {"date": "2024-09-12", "close": 231.7, "volume": 1046911.0}, {"date": "2024-09-13", "close": 234.75, "volume": 608784.0}, {"date": "2024-09-16", "close": 232.86, "volume": 685741.0}, {"date": "2024-09-17", "close": 230.79, "volume": 875557.0}, {"date": "2024-09-18", "close": 230.41, "volume": 597971.0}, {"date": "2024-09-19", "close": 230.55, "volume": 657228.0}, {"date": "2024-09-20", "close": 230.06, "volume": 1696614.0}, {"date": "2024-09-23", "close": 233.17, "volume": 677318.0}, {"date": "2024-09-24", "close": 230.15, "volume": 626213.0}, {"date": "2024-09-25", "close": 229.65, "volume": 681793.0}, {"date": "2024-09-26", "close": 226.53, "volume": 780928.0}, {"date": "2024-09-27", "close": 225.23, "volume": 931703.0}, {"date": "2024-09-30", "close": 225.25, "volume": 1205011.0}, {"date": "2024-10-01", "close": 222.19, "volume": 908089.0}, {"date": "2024-10-02", "close": 223.1, "volume": 1149511.0}, {"date": "2024-10-03", "close": 220.7, "volume": 362680.0}, {"date": "2024-10-04", "close": 221.02, "volume": 367107.0}, {"date": "2024-10-07", "close": 218.0, "volume": 536384.0}, {"date": "2024-10-08", "close": 218.5, "volume": 473140.0}, {"date": "2024-10-09", "close": 218.47, "volume": 494153.0}, {"date": "2024-10-10", "close": 216.9, "volume": 548195.0}, {"date": "2024-10-11", "close": 219.62, "volume": 444097.0}, {"date": "2024-10-14", "close": 221.63, "volume": 539244.0}, {"date": "2024-10-15", "close": 223.64, "volume": 773459.0}, {"date": "2024-10-16", "close": 225.69, "volume": 576637.0}, {"date": "2024-10-17", "close": 225.47, "volume": 571024.0}, {"date": "2024-10-18", "close": 227.14, "volume": 533150.0}, {"date": "2024-10-21", "close": 224.15, "volume": 606814.0}, {"date": "2024-10-22", "close": 224.72, "volume": 455320.0}, {"date": "2024-10-23", "close": 229.54, "volume": 708794.0}, {"date": "2024-10-24", "close": 229.77, "volume": 649982.0}, {"date": "2024-10-25", "close": 226.35, "volume": 658933.0}, {"date": "2024-10-28", "close": 228.8, "volume": 648720.0}, {"date": "2024-10-29", "close": 227.62, "volume": 653212.0}, {"date": "2024-10-30", "close": 227.76, "volume": 654382.0}, {"date": "2024-10-31", "close": 221.61, "volume": 1658825.0}, {"date": "2024-11-01", "close": 216.28, "volume": 893726.0}, {"date": "2024-11-04", "close": 218.5, "volume": 624571.0}, {"date": "2024-11-05", "close": 226.38, "volume": 771731.0}, {"date": "2024-11-06", "close": 224.93, "volume": 854848.0}, {"date": "2024-11-07", "close": 228.04, "volume": 654781.0}, {"date": "2024-11-08", "close": 233.75, "volume": 782641.0}, {"date": "2024-11-11", "close": 232.21, "volume": 586514.0}, {"date": "2024-11-12", "close": 230.21, "volume": 423552.0}, {"date": "2024-11-13", "close": 233.11, "volume": 511820.0}, {"date": "2024-11-14", "close": 227.93, "volume": 640158.0}, {"date": "2024-11-15", "close": 229.41, "volume": 645903.0}, {"date": "2024-11-18", "close": 229.22, "volume": 549097.0}, {"date": "2024-11-19", "close": 229.38, "volume": 486142.0}, {"date": "2024-11-20", "close": 228.14, "volume": 429909.0}, {"date": "2024-11-21", "close": 230.63, "volume": 453417.0}, {"date": "2024-11-22", "close": 231.94, "volume": 333857.0}, {"date": "2024-11-25", "close": 232.9, "volume": 977660.0}, {"date": "2024-11-26", "close": 235.39, "volume": 730058.0}, {"date": "2024-11-27", "close": 237.81, "volume": 532316.0}, {"date": "2024-11-29", "close": 235.35, "volume": 616785.0}, {"date": "2024-12-02", "close": 230.8, "volume": 652793.0}, {"date": "2024-12-03", "close": 228.42, "volume": 447064.0}, {"date": "2024-12-04", "close": 227.8, "volume": 444526.0}, {"date": "2024-12-05", "close": 226.4, "volume": 342915.0}, {"date": "2024-12-06", "close": 226.55, "volume": 383291.0}, {"date": "2024-12-09", "close": 226.99, "volume": 621658.0}, {"date": "2024-12-10", "close": 225.05, "volume": 620086.0}, {"date": "2024-12-11", "close": 226.16, "volume": 717697.0}, {"date": "2024-12-12", "close": 227.93, "volume": 475531.0}, {"date": "2024-12-13", "close": 226.42, "volume": 331109.0}, {"date": "2024-12-16", "close": 227.5, "volume": 464624.0}, {"date": "2024-12-17", "close": 226.94, "volume": 761410.0}, {"date": "2024-12-18", "close": 219.83, "volume": 890652.0}, {"date": "2024-12-19", "close": 217.16, "volume": 757831.0}, {"date": "2024-12-20", "close": 222.17, "volume": 2120902.0}, {"date": "2024-12-23", "close": 221.67, "volume": 602317.0}, {"date": "2024-12-24", "close": 223.28, "volume": 255403.0}, {"date": "2024-12-26", "close": 223.31, "volume": 584167.0}, {"date": "2024-12-27", "close": 221.18, "volume": 362533.0}, {"date": "2024-12-30", "close": 219.79, "volume": 314695.0}, {"date": "2024-12-31", "close": 219.97, "volume": 557948.0}, {"date": "2025-01-02", "close": 217.07, "volume": 409252.0}, {"date": "2025-01-03", "close": 219.17, "volume": 474311.0}, {"date": "2025-01-06", "close": 212.78, "volume": 540414.0}, {"date": "2025-01-07", "close": 211.23, "volume": 453608.0}, {"date": "2025-01-08", "close": 212.37, "volume": 473032.0}, {"date": "2025-01-10", "close": 210.77, "volume": 857433.0}, {"date": "2025-01-13", "close": 215.78, "volume": 583318.0}, {"date": "2025-01-14", "close": 218.21, "volume": 617773.0}, {"date": "2025-01-15", "close": 217.11, "volume": 824167.0}, {"date": "2025-01-16", "close": 217.9, "volume": 453212.0}, {"date": "2025-01-17", "close": 218.14, "volume": 553917.0}, {"date": "2025-01-21", "close": 219.24, "volume": 568621.0}, {"date": "2025-01-22", "close": 214.41, "volume": 438228.0}, {"date": "2025-01-23", "close": 213.8, "volume": 592749.0}, {"date": "2025-01-24", "close": 214.75, "volume": 487515.0}, {"date": "2025-01-27", "close": 220.35, "volume": 458227.0}, {"date": "2025-01-28", "close": 219.35, "volume": 761631.0}, {"date": "2025-01-29", "close": 214.95, "volume": 671241.0}, {"date": "2025-01-30", "close": 219.88, "volume": 664416.0}, {"date": "2025-01-31", "close": 221.51, "volume": 1062142.0}, {"date": "2025-02-03", "close": 220.31, "volume": 778784.0}, {"date": "2025-02-04", "close": 220.75, "volume": 678282.0}, {"date": "2025-02-05", "close": 224.28, "volume": 578268.0}, {"date": "2025-02-06", "close": 221.78, "volume": 1381383.0}, {"date": "2025-02-07", "close": 220.16, "volume": 638940.0}, {"date": "2025-02-10", "close": 219.26, "volume": 1006621.0}, {"date": "2025-02-11", "close": 218.92, "volume": 500774.0}, {"date": "2025-02-12", "close": 217.8, "volume": 405752.0}, {"date": "2025-02-13", "close": 220.1, "volume": 401473.0}, {"date": "2025-02-14", "close": 218.35, "volume": 741056.0}, {"date": "2025-02-18", "close": 218.01, "volume": 931104.0}, {"date": "2025-02-19", "close": 217.57, "volume": 345309.0}, {"date": "2025-02-20", "close": 219.38, "volume": 560581.0}, {"date": "2025-02-21", "close": 218.92, "volume": 587194.0}, {"date": "2025-02-24", "close": 220.97, "volume": 662011.0}, {"date": "2025-02-25", "close": 223.62, "volume": 459449.0}, {"date": "2025-02-26", "close": 221.58, "volume": 364117.0}, {"date": "2025-02-27", "close": 223.02, "volume": 602490.0}, {"date": "2025-02-28", "close": 226.18, "volume": 1009695.0}, {"date": "2025-03-03", "close": 228.08, "volume": 432040.0}, {"date": "2025-03-04", "close": 222.99, "volume": 892861.0}, {"date": "2025-03-05", "close": 224.47, "volume": 807816.0}, {"date": "2025-03-06", "close": 218.5, "volume": 612466.0}, {"date": "2025-03-07", "close": 218.45, "volume": 548027.0}, {"date": "2025-03-10", "close": 216.37, "volume": 784184.0}, {"date": "2025-03-11", "close": 212.94, "volume": 593458.0}, {"date": "2025-03-12", "close": 210.04, "volume": 643091.0}, {"date": "2025-03-13", "close": 207.86, "volume": 652534.0}, {"date": "2025-03-14", "close": 209.63, "volume": 995726.0}, {"date": "2025-03-17", "close": 211.75, "volume": 932921.0}, {"date": "2025-03-18", "close": 210.25, "volume": 856775.0}, {"date": "2025-03-19", "close": 210.84, "volume": 609847.0}, {"date": "2025-03-20", "close": 211.5, "volume": 627563.0}, {"date": "2025-03-21", "close": 209.56, "volume": 1487153.0}, {"date": "2025-03-24", "close": 214.36, "volume": 512708.0}, {"date": "2025-03-25", "close": 212.66, "volume": 816482.0}, {"date": "2025-03-26", "close": 214.09, "volume": 712787.0}, {"date": "2025-03-27", "close": 213.14, "volume": 659421.0}, {"date": "2025-03-28", "close": 213.58, "volume": 452405.0}, {"date": "2025-03-31", "close": 214.62, "volume": 879982.0}, {"date": "2025-04-01", "close": 214.51, "volume": 597745.0}, {"date": "2025-04-02", "close": 215.61, "volume": 542589.0}, {"date": "2025-04-03", "close": 205.86, "volume": 1186102.0}, {"date": "2025-04-04", "close": 191.7, "volume": 1707880.0}, {"date": "2025-04-07", "close": 188.81, "volume": 1792716.0}, {"date": "2025-04-08", "close": 187.23, "volume": 1277106.0}, {"date": "2025-04-09", "close": 200.39, "volume": 1695129.0}, {"date": "2025-04-10", "close": 193.59, "volume": 1300718.0}, {"date": "2025-04-11", "close": 193.0, "volume": 1234629.0}, {"date": "2025-04-14", "close": 200.92, "volume": 1034260.0}, {"date": "2025-04-15", "close": 200.5, "volume": 1384834.0}, {"date": "2025-04-16", "close": 200.06, "volume": 1028623.0}, {"date": "2025-04-17", "close": 203.38, "volume": 1172920.0}, {"date": "2025-04-21", "close": 201.79, "volume": 641373.0}, {"date": "2025-04-22", "close": 206.44, "volume": 626240.0}, {"date": "2025-04-23", "close": 206.42, "volume": 613471.0}, {"date": "2025-04-24", "close": 206.73, "volume": 536267.0}, {"date": "2025-04-25", "close": 205.76, "volume": 642824.0}, {"date": "2025-04-28", "close": 207.8, "volume": 510380.0}, {"date": "2025-04-29", "close": 207.18, "volume": 714451.0}, {"date": "2025-04-30", "close": 209.98, "volume": 1114410.0}, {"date": "2025-05-01", "close": 209.0, "volume": 1195204.0}, {"date": "2025-05-02", "close": 212.2, "volume": 780184.0}, {"date": "2025-05-05", "close": 210.02, "volume": 709010.0}, {"date": "2025-05-06", "close": 207.87, "volume": 590584.0}, {"date": "2025-05-07", "close": 207.89, "volume": 1011970.0}, {"date": "2025-05-08", "close": 204.45, "volume": 744883.0}, {"date": "2025-05-09", "close": 205.53, "volume": 522050.0}, {"date": "2025-05-12", "close": 208.59, "volume": 672598.0}, {"date": "2025-05-13", "close": 204.7, "volume": 794844.0}, {"date": "2025-05-14", "close": 201.6, "volume": 858393.0}, {"date": "2025-05-15", "close": 205.58, "volume": 1029654.0}, {"date": "2025-05-16", "close": 208.1, "volume": 806900.0}, {"date": "2025-05-19", "close": 208.62, "volume": 849065.0}, {"date": "2025-05-20", "close": 208.59, "volume": 603373.0}, {"date": "2025-05-21", "close": 201.74, "volume": 626445.0}, {"date": "2025-05-22", "close": 199.86, "volume": 902767.0}, {"date": "2025-05-23", "close": 198.03, "volume": 882094.0}, {"date": "2025-05-27", "close": 201.46, "volume": 857392.0}, {"date": "2025-05-28", "close": 201.98, "volume": 752030.0}, {"date": "2025-05-29", "close": 206.02, "volume": 856343.0}, {"date": "2025-05-30", "close": 206.77, "volume": 2083709.0}, {"date": "2025-06-02", "close": 207.15, "volume": 545088.0}, {"date": "2025-06-03", "close": 203.96, "volume": 1001121.0}, {"date": "2025-06-04", "close": 204.61, "volume": 943313.0}, {"date": "2025-06-05", "close": 202.97, "volume": 875309.0}, {"date": "2025-06-06", "close": 203.15, "volume": 597424.0}, {"date": "2025-06-09", "close": 206.92, "volume": 1150367.0}, {"date": "2025-06-10", "close": 207.97, "volume": 1124970.0}, {"date": "2025-06-11", "close": 206.54, "volume": 836193.0}, {"date": "2025-06-12", "close": 208.83, "volume": 587682.0}, {"date": "2025-06-13", "close": 206.18, "volume": 664873.0}, {"date": "2025-06-16", "close": 207.22, "volume": 733336.0}, {"date": "2025-06-17", "close": 206.3, "volume": 681319.0}, {"date": "2025-06-18", "close": 206.52, "volume": 883320.0}, {"date": "2025-06-20", "close": 207.01, "volume": 1264783.0}, {"date": "2025-06-23", "close": 207.67, "volume": 975889.0}, {"date": "2025-06-24", "close": 206.13, "volume": 1351876.0}, {"date": "2025-06-25", "close": 201.22, "volume": 1483909.0}, {"date": "2025-06-26", "close": 204.13, "volume": 990062.0}, {"date": "2025-06-27", "close": 204.38, "volume": 1483655.0}, {"date": "2025-06-30", "close": 203.5, "volume": 1316972.0}, {"date": "2025-07-01", "close": 203.28, "volume": 1077763.0}, {"date": "2025-07-02", "close": 202.0, "volume": 866406.0}, {"date": "2025-07-03", "close": 202.57, "volume": 347838.0}, {"date": "2025-07-07", "close": 202.46, "volume": 883960.0}, {"date": "2025-07-08", "close": 201.47, "volume": 782309.0}, {"date": "2025-07-09", "close": 200.63, "volume": 934961.0}, {"date": "2025-07-10", "close": 202.7, "volume": 825067.0}, {"date": "2025-07-11", "close": 201.86, "volume": 513236.0}, {"date": "2025-07-14", "close": 201.95, "volume": 678306.0}, {"date": "2025-07-15", "close": 199.48, "volume": 621426.0}, {"date": "2025-07-16", "close": 201.86, "volume": 606511.0}, {"date": "2025-07-17", "close": 202.13, "volume": 667503.0}, {"date": "2025-07-18", "close": 202.63, "volume": 474930.0}, {"date": "2025-07-21", "close": 200.79, "volume": 645095.0}, {"date": "2025-07-22", "close": 204.51, "volume": 662573.0}, {"date": "2025-07-23", "close": 203.39, "volume": 500527.0}, {"date": "2025-07-24", "close": 201.59, "volume": 506371.0}, {"date": "2025-07-25", "close": 201.75, "volume": 319705.0}, {"date": "2025-07-28", "close": 198.77, "volume": 588931.0}, {"date": "2025-07-29", "close": 203.12, "volume": 533598.0}, {"date": "2025-07-30", "close": 196.31, "volume": 1078274.0}, {"date": "2025-07-31", "close": 186.28, "volume": 1582994.0}, {"date": "2025-08-01", "close": 184.44, "volume": 1843814.0}, {"date": "2025-08-04", "close": 182.72, "volume": 1301529.0}, {"date": "2025-08-05", "close": 186.31, "volume": 1919239.0}, {"date": "2025-08-06", "close": 186.5, "volume": 1283571.0}, {"date": "2025-08-07", "close": 188.24, "volume": 1001760.0}, {"date": "2025-08-08", "close": 186.78, "volume": 720404.0}, {"date": "2025-08-11", "close": 185.08, "volume": 831057.0}, {"date": "2025-08-12", "close": 186.93, "volume": 701792.0}, {"date": "2025-08-13", "close": 191.06, "volume": 826324.0}, {"date": "2025-08-14", "close": 189.32, "volume": 1030232.0}, {"date": "2025-08-15", "close": 190.58, "volume": 767538.0}, {"date": "2025-08-18", "close": 188.25, "volume": 690205.0}, {"date": "2025-08-19", "close": 191.45, "volume": 1436251.0}, {"date": "2025-08-20", "close": 190.62, "volume": 843371.0}, {"date": "2025-08-21", "close": 190.43, "volume": 681012.0}, {"date": "2025-08-22", "close": 193.62, "volume": 1211695.0}, {"date": "2025-08-25", "close": 192.27, "volume": 582805.0}, {"date": "2025-08-26", "close": 192.01, "volume": 1353383.0}, {"date": "2025-08-27", "close": 194.12, "volume": 613517.0}, {"date": "2025-08-28", "close": 194.61, "volume": 894956.0}, {"date": "2025-08-29", "close": 195.85, "volume": 886025.0}, {"date": "2025-09-02", "close": 189.02, "volume": 877368.0}, {"date": "2025-09-03", "close": 191.07, "volume": 699502.0}, {"date": "2025-09-04", "close": 192.72, "volume": 672593.0}, {"date": "2025-09-05", "close": 195.41, "volume": 600397.0}, {"date": "2025-09-08", "close": 194.47, "volume": 604582.0}, {"date": "2025-09-09", "close": 195.24, "volume": 675075.0}, {"date": "2025-09-10", "close": 192.64, "volume": 852516.0}, {"date": "2025-09-11", "close": 196.83, "volume": 656710.0}, {"date": "2025-09-12", "close": 195.15, "volume": 545794.0}, {"date": "2025-09-15", "close": 192.84, "volume": 941823.0}, {"date": "2025-09-16", "close": 192.28, "volume": 1051991.0}, {"date": "2025-09-17", "close": 192.54, "volume": 781038.0}, {"date": "2025-09-18", "close": 193.63, "volume": 727606.0}, {"date": "2025-09-19", "close": 192.96, "volume": 1878914.0}, {"date": "2025-09-22", "close": 193.01, "volume": 1079562.0}, {"date": "2025-09-23", "close": 194.4, "volume": 792466.0}, {"date": "2025-09-24", "close": 192.77, "volume": 1193202.0}, {"date": "2025-09-25", "close": 191.57, "volume": 925978.0}, {"date": "2025-09-26", "close": 194.86, "volume": 695828.0}, {"date": "2025-09-29", "close": 193.56, "volume": 787999.0}, {"date": "2025-09-30", "close": 193.17, "volume": 944097.0}, {"date": "2025-10-01", "close": 191.37, "volume": 792360.0}, {"date": "2025-10-02", "close": 190.1, "volume": 555529.0}, {"date": "2025-10-03", "close": 190.69, "volume": 519146.0}, {"date": "2025-10-06", "close": 187.58, "volume": 964121.0}, {"date": "2025-10-07", "close": 187.52, "volume": 722471.0}, {"date": "2025-10-08", "close": 186.42, "volume": 583565.0}, {"date": "2025-10-09", "close": 185.85, "volume": 403688.0}, {"date": "2025-10-10", "close": 184.53, "volume": 742330.0}, {"date": "2025-10-13", "close": 184.68, "volume": 490094.0}, {"date": "2025-10-14", "close": 185.42, "volume": 606688.0}, {"date": "2025-10-15", "close": 184.0, "volume": 889712.0}, {"date": "2025-10-16", "close": 184.46, "volume": 993649.0}, {"date": "2025-10-17", "close": 187.02, "volume": 762790.0}, {"date": "2025-10-20", "close": 187.05, "volume": 502170.0}, {"date": "2025-10-21", "close": 187.12, "volume": 864238.0}, {"date": "2025-10-22", "close": 189.32, "volume": 866619.0}, {"date": "2025-10-23", "close": 189.04, "volume": 560350.0}, {"date": "2025-10-24", "close": 189.43, "volume": 642676.0}, {"date": "2025-10-27", "close": 188.37, "volume": 670256.0}, {"date": "2025-10-28", "close": 184.12, "volume": 587123.0}, {"date": "2025-10-29", "close": 176.29, "volume": 1636829.0}, {"date": "2025-10-30", "close": 174.71, "volume": 1574400.0}, {"date": "2025-10-31", "close": 173.92, "volume": 1273490.0}, {"date": "2025-11-03", "close": 175.37, "volume": 1255956.0}, {"date": "2025-11-04", "close": 176.06, "volume": 1283270.0}, {"date": "2025-11-05", "close": 177.74, "volume": 1021190.0}, {"date": "2025-11-06", "close": 175.24, "volume": 910639.0}, {"date": "2025-11-07", "close": 177.38, "volume": 910853.0}, {"date": "2025-11-10", "close": 176.75, "volume": 741680.0}, {"date": "2025-11-11", "close": 178.84, "volume": 823266.0}, {"date": "2025-11-12", "close": 178.05, "volume": 1120332.0}, {"date": "2025-11-13", "close": 176.98, "volume": 1435504.0}, {"date": "2025-11-14", "close": 177.7, "volume": 836793.0}, {"date": "2025-11-17", "close": 177.51, "volume": 1209209.0}, {"date": "2025-11-18", "close": 177.41, "volume": 744223.0}, {"date": "2025-11-19", "close": 176.97, "volume": 824536.0}, {"date": "2025-11-20", "close": 177.04, "volume": 1263341.0}, {"date": "2025-11-21", "close": 180.68, "volume": 1284391.0}, {"date": "2025-11-24", "close": 180.41, "volume": 1858576.0}, {"date": "2025-11-25", "close": 181.64, "volume": 824939.0}, {"date": "2025-11-26", "close": 181.87, "volume": 608752.0}, {"date": "2025-11-28", "close": 181.94, "volume": 478182.0}, {"date": "2025-12-01", "close": 179.65, "volume": 1054503.0}, {"date": "2025-12-02", "close": 181.12, "volume": 1048231.0}, {"date": "2025-12-03", "close": 181.52, "volume": 836165.0}, {"date": "2025-12-04", "close": 179.42, "volume": 1131140.0}, {"date": "2025-12-05", "close": 178.02, "volume": 1549674.0}, {"date": "2025-12-08", "close": 177.61, "volume": 1298024.0}, {"date": "2025-12-09", "close": 175.38, "volume": 1052497.0}, {"date": "2025-12-10", "close": 176.34, "volume": 1311394.0}, {"date": "2025-12-11", "close": 176.07, "volume": 1388260.0}, {"date": "2025-12-12", "close": 176.9, "volume": 1176812.0}, {"date": "2025-12-15", "close": 177.79, "volume": 873019.0}, {"date": "2025-12-16", "close": 176.94, "volume": 1022918.0}, {"date": "2025-12-17", "close": 181.26, "volume": 1148145.0}, {"date": "2025-12-18", "close": 181.23, "volume": 1123630.0}, {"date": "2025-12-19", "close": 179.13, "volume": 2031390.0}, {"date": "2025-12-22", "close": 182.52, "volume": 1200672.0}, {"date": "2025-12-23", "close": 181.64, "volume": 722340.0}, {"date": "2025-12-24", "close": 183.07, "volume": 241887.0}, {"date": "2025-12-26", "close": 183.21, "volume": 353707.0}, {"date": "2025-12-29", "close": 183.9, "volume": 587420.0}, {"date": "2025-12-30", "close": 185.0, "volume": 623817.0}, {"date": "2025-12-31", "close": 181.31, "volume": 729052.0}, {"date": "2026-01-02", "close": 180.48, "volume": 980087.0}, {"date": "2026-01-05", "close": 180.28, "volume": 1759219.0}, {"date": "2026-01-06", "close": 183.74, "volume": 738605.0}, {"date": "2026-01-07", "close": 179.5, "volume": 1279689.0}, {"date": "2026-01-08", "close": 184.08, "volume": 758040.0}, {"date": "2026-01-09", "close": 179.37, "volume": 1145583.0}, {"date": "2026-01-12", "close": 178.39, "volume": 1086906.0}, {"date": "2026-01-13", "close": 178.81, "volume": 932785.0}, {"date": "2026-01-14", "close": 180.16, "volume": 1094313.0}, {"date": "2026-01-15", "close": 180.8, "volume": 898566.0}, {"date": "2026-01-16", "close": 182.42, "volume": 1642489.0}, {"date": "2026-01-20", "close": 178.26, "volume": 1143164.0}, {"date": "2026-01-21", "close": 178.96, "volume": 931428.0}, {"date": "2026-01-22", "close": 175.76, "volume": 2148813.0}, {"date": "2026-01-23", "close": 178.77, "volume": 1198849.0}, {"date": "2026-01-26", "close": 177.77, "volume": 1047438.0}, {"date": "2026-01-27", "close": 176.03, "volume": 1168780.0}, {"date": "2026-01-28", "close": 172.97, "volume": 1125460.0}, {"date": "2026-01-29", "close": 174.8, "volume": 1968305.0}, {"date": "2026-01-30", "close": 177.67, "volume": 1341649.0}, {"date": "2026-02-02", "close": 175.32, "volume": 1127247.0}, {"date": "2026-02-03", "close": 174.29, "volume": 1387844.0}, {"date": "2026-02-04", "close": 177.81, "volume": 1404178.0}, {"date": "2026-02-05", "close": 169.7, "volume": 1771180.0}, {"date": "2026-02-06", "close": 173.83, "volume": 1803994.0}, {"date": "2026-02-09", "close": 173.46, "volume": 839126.0}, {"date": "2026-02-10", "close": 177.43, "volume": 1128869.0}, {"date": "2026-02-11", "close": 179.83, "volume": 1479379.0}, {"date": "2026-02-12", "close": 175.26, "volume": 1896243.0}, {"date": "2026-02-13", "close": 176.19, "volume": 979015.0}, {"date": "2026-02-17", "close": 177.65, "volume": 1186874.0}, {"date": "2026-02-18", "close": 178.06, "volume": 678065.0}, {"date": "2026-02-19", "close": 177.57, "volume": 532781.0}, {"date": "2026-02-20", "close": 177.4, "volume": 681541.0}, {"date": "2026-02-23", "close": 176.36, "volume": 960189.0}, {"date": "2026-02-24", "close": 177.58, "volume": 639462.0}, {"date": "2026-02-25", "close": 178.27, "volume": 740318.0}, {"date": "2026-02-26", "close": 179.67, "volume": 1470422.0}, {"date": "2026-02-27", "close": 177.23, "volume": 2092245.0}, {"date": "2026-03-02", "close": 179.01, "volume": 1303560.0}, {"date": "2026-03-03", "close": 177.32, "volume": 1051917.0}, {"date": "2026-03-04", "close": 178.1, "volume": 592232.0}, {"date": "2026-03-05", "close": 179.29, "volume": 661797.0}, {"date": "2026-03-06", "close": 177.89, "volume": 772823.0}, {"date": "2026-03-09", "close": 176.71, "volume": 1108332.0}, {"date": "2026-03-10", "close": 174.45, "volume": 841211.0}, {"date": "2026-03-11", "close": 171.82, "volume": 1119334.0}, {"date": "2026-03-12", "close": 171.04, "volume": 1063964.0}, {"date": "2026-03-13", "close": 168.96, "volume": 945656.0}, {"date": "2026-03-16", "close": 169.14, "volume": 1053481.0}, {"date": "2026-03-17", "close": 170.57, "volume": 853576.0}, {"date": "2026-03-18", "close": 166.11, "volume": 1651519.0}, {"date": "2026-03-19", "close": 165.24, "volume": 1028759.0}, {"date": "2026-03-20", "close": 161.37, "volume": 1646872.0}, {"date": "2026-03-23", "close": 163.27, "volume": 858437.0}, {"date": "2026-03-24", "close": 163.56, "volume": 898778.0}, {"date": "2026-03-25", "close": 163.65, "volume": 594407.0}, {"date": "2026-03-26", "close": 163.41, "volume": 1133853.0}, {"date": "2026-03-27", "close": 160.81, "volume": 840284.0}, {"date": "2026-03-30", "close": 161.56, "volume": 1060997.0}, {"date": "2026-03-31", "close": 163.35, "volume": 1878235.0}, {"date": "2026-04-01", "close": 164.9, "volume": 1385808.0}, {"date": "2026-04-02", "close": 166.02, "volume": 1108022.0}, {"date": "2026-04-06", "close": 166.47, "volume": 673554.0}, {"date": "2026-04-07", "close": 167.73, "volume": 889614.0}, {"date": "2026-04-08", "close": 168.5, "volume": 933013.0}, {"date": "2026-04-09", "close": 168.51, "volume": 915379.0}, {"date": "2026-04-10", "close": 169.78, "volume": 717511.0}, {"date": "2026-04-13", "close": 169.55, "volume": 1025281.0}, {"date": "2026-04-14", "close": 171.0, "volume": 740266.0}, {"date": "2026-04-15", "close": 171.29, "volume": 627588.0}, {"date": "2026-04-16", "close": 169.63, "volume": 773895.0}, {"date": "2026-04-17", "close": 173.89, "volume": 999434.0}, {"date": "2026-04-20", "close": 176.36, "volume": 748540.0}, {"date": "2026-04-21", "close": 172.14, "volume": 690505.0}, {"date": "2026-04-22", "close": 171.31, "volume": 625944.0}, {"date": "2026-04-23", "close": 173.35, "volume": 605550.0}, {"date": "2026-04-24", "close": 172.38, "volume": 623363.0}, {"date": "2026-04-27", "close": 174.28, "volume": 1310417.0}, {"date": "2026-04-28", "close": 183.5, "volume": 1683768.0}, {"date": "2026-04-29", "close": 184.37, "volume": 1692994.0}, {"date": "2026-04-30", "close": 183.0, "volume": 1436625.0}, {"date": "2026-05-01", "close": 183.45, "volume": 744694.0}, {"date": "2026-05-04", "close": 182.44, "volume": 651691.0}, {"date": "2026-05-05", "close": 185.25, "volume": 747673.0}, {"date": "2026-05-06", "close": 186.44, "volume": 937219.0}, {"date": "2026-05-07", "close": 185.79, "volume": 1560163.0}, {"date": "2026-05-08", "close": 184.08, "volume": 2001230.0}, {"date": "2026-05-11", "close": 187.27, "volume": 714919.0}, {"date": "2026-05-12", "close": 187.02, "volume": 845203.0}, {"date": "2026-05-13", "close": 186.46, "volume": 948602.0}, {"date": "2026-05-14", "close": 183.54, "volume": 1172982.0}, {"date": "2026-05-15", "close": 180.84, "volume": 997299.0}, {"date": "2026-05-18", "close": 185.25, "volume": 599637.0}, {"date": "2026-05-19", "close": 185.11, "volume": 858269.0}, {"date": "2026-05-20", "close": 186.69, "volume": 915838.0}, {"date": "2026-05-21", "close": 184.11, "volume": 2509768.0}, {"date": "2026-05-22", "close": 185.65, "volume": 1311866.0}, {"date": "2026-05-26", "close": 185.09, "volume": 1027491.0}, {"date": "2026-05-27", "close": 186.23, "volume": 876952.0}, {"date": "2026-05-28", "close": 184.83, "volume": 799541.0}, {"date": "2026-05-29", "close": 182.51, "volume": 1769118.0}, {"date": "2026-06-01", "close": 182.87, "volume": 1276609.0}, {"date": "2026-06-02", "close": 183.38, "volume": 896103.0}, {"date": "2026-06-03", "close": 183.19, "volume": 758188.0}, {"date": "2026-06-04", "close": 189.19, "volume": 1693427.0}, {"date": "2026-06-05", "close": 189.72, "volume": 874657.0}, {"date": "2026-06-08", "close": 187.61, "volume": 1687014.0}, {"date": "2026-06-09", "close": 186.85, "volume": 1293924.0}, {"date": "2026-06-10", "close": 186.59, "volume": 1232571.0}, {"date": "2026-06-11", "close": 184.36, "volume": 875232.0}, {"date": "2026-06-12", "close": 187.03, "volume": 1077126.0}, {"date": "2026-06-15", "close": 184.48, "volume": 1146378.0}, {"date": "2026-06-16", "close": 184.73, "volume": 899935.0}, {"date": "2026-06-17", "close": 179.63, "volume": 1264590.0}, {"date": "2026-06-18", "close": 177.32, "volume": 2821975.0}, {"date": "2026-06-22", "close": 179.89, "volume": 1364109.0}, {"date": "2026-06-23", "close": 182.24, "volume": 1511795.0}, {"date": "2026-06-24", "close": 183.6, "volume": 1113315.0}, {"date": "2026-06-25", "close": 186.13, "volume": 898107.0}, {"date": "2026-06-26", "close": 190.12, "volume": 1437257.0}, {"date": "2026-06-29", "close": 192.64, "volume": 1138747.0}, {"date": "2026-06-30", "close": 188.69, "volume": 1377300.0}, {"date": "2026-07-01", "close": 190.43, "volume": 919820.0}, {"date": "2026-07-02", "close": 193.96, "volume": 659194.0}, {"date": "2026-07-06", "close": 194.35, "volume": 1015157.0}, {"date": "2026-07-07", "close": 195.39, "volume": 722912.0}, {"date": "2026-07-08", "close": 189.12, "volume": 815857.0}, {"date": "2026-07-09", "close": 189.46, "volume": 705653.0}, {"date": "2026-07-10", "close": 191.84, "volume": 924303.0}, {"date": "2026-07-13", "close": 194.53, "volume": 1074927.0}, {"date": "2026-07-14", "close": 191.75, "volume": 685243.0}, {"date": "2026-07-15", "close": 190.29, "volume": 1138462.0}, {"date": "2026-07-16", "close": 195.5, "volume": 745180.0}, {"date": "2026-07-17", "close": 192.53, "volume": 1014121.0}, {"date": "2026-07-20", "close": 191.84, "volume": 776721.0}, {"date": "2026-07-21", "close": 190.65, "volume": 613390.0}, {"date": "2026-07-22", "close": 190.27, "volume": 621296.0}, {"date": "2026-07-23", "close": 190.8, "volume": 950756.0}, {"date": "2026-07-24", "close": 189.61, "volume": 711795.0}, {"date": "2026-07-27", "close": 187.56, "volume": 539701.0}, {"date": "2026-07-28", "close": 190.39, "volume": 965290.0}, {"date": "2026-07-29", "close": 192.45, "volume": 557747.0}, {"date": "2026-07-30", "close": 187.78, "volume": 647738.0}, {"date": "2026-07-31", "close": 185.61, "volume": 730097.0}, {"date": "2026-08-03", "close": 188.78, "volume": 606275.0}, {"date": "2026-08-04", "close": 189.25, "volume": 451967.0}, {"date": "2026-08-05", "close": 189.61, "volume": 591574.0}, {"date": "2026-08-06", "close": 186.55, "volume": 642338.0}, {"date": "2026-08-07", "close": 187.55, "volume": 666110.0}], "refreshing": true}