{"ticker": "CDW", "overview": {"cik": "1402057", "ticker": "CDW", "name": "CDW Corp", "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "sic": "5961", "announcements": [{"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001402057-26-000106", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001183830-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001402057-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0002037332-26-000009", "price_sensitive": false}, {"form": "D", "date": "2026-09-22", "title": "Form D", "accession": "0000905148-26-004249", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001193125-26-396653", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-15", "title": "Prospectus", "accession": "0001193125-26-392158", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001193125-26-392039", "price_sensitive": true}, {"form": "FWP", "date": "2026-09-14", "title": "Form FWP", "accession": "0001193125-26-390802", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001402057-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001402057-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001402057-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001402057-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001402057-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001402057-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001402057-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001402057-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001402057-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001402057-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001402057-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001402057-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001402057-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001402057-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001402057-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001402057-26-000087", "price_sensitive": false}]}, "description": "CDW Corp trades as CDW on the NASDAQ and is registered in the United States, classified under Retail-Catalog & Mail-Order Houses (SIC 5961). Privy Trades holds 20 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 sale totalling $3.67M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 3673765.9, "net": -3673765.9, "insiders": 1, "first_date": "2026-08-07", "last_date": "2026-08-07"}, "metrics": {"ticker": "CDW", "has_prices": true, "as_of": "2026-08-07", "last": 135.81, "prev_close": 141.97, "change": -6.159999999999997, "change_pct": -0.043389448475029915, "session_volume": 2393194.0, "vwap_5": 143.2334850576287, "vwap_20": 139.2817785986589, "vwap_60": 131.20712234563385, "vwap_250": 136.21797107133725, "high_52w": 154.83, "low_52w": 99.3, "avg_volume_20": 2169653.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002052113-26-000977", "src": "13DG", "ticker": "CDW", "cik": "1402057", "company": "CDW Corp", "company_raw": "CDW Corp", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 5.9% passive stake in CDW", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000977-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "0001402057-26-000110", "src": "INSIDERS", "ticker": "CDW", "cik": "1402057", "company": "CDW Corp", "company_raw": "CDW Corp", "who": "Saranga Balaji", "who_key": "Balaji Saranga", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on CDW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2072498/000140205726000110/0001402057-26-000110-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26803}, {"id": "HOUSE-2026-20035390-T9", "src": "CONGRESS", "ticker": "CDW", "cik": "", "company": "CDW Corp", "company_raw": "50 Main Street Trust > Bank of America\nCDW Corporation - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in CDW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0001402057-26-000070", "src": "INSIDERS", "ticker": "CDW", "cik": "1402057", "company": "CDW Corp", "company_raw": "CDW Corp", "who": "Mukesh Kumar", "who_key": "Kumar Mukesh", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 159962.56106, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Insider files routine paperwork on CDW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2081482/000140205726000070/0001402057-26-000070-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001402057-26-000068", "src": "INSIDERS", "ticker": "CDW", "cik": "1402057", "company": "CDW Corp", "company_raw": "CDW Corp", "who": "Elizabeth H. Connelly", "who_key": "CONNELLY ELIZABETH H.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3673765.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "An insider takes $3.7M off the table in CDW", "source_url": "https://www.sec.gov/Archives/edgar/data/1761744/000140205726000068/0001402057-26-000068-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126163}, {"id": "13F-1536411-0001536411-26-000006-12514G108", "src": "13F", "ticker": "CDW", "cik": "", "company": "CDW Corp", "company_raw": "Cdw Corp", "who": "Stanley Druckenmiller \u2014 Duquesne", "who_key": "Stanley Druckenmiller \u2014 Duquesne", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 139789.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Stanley Druckenmiller opens a new position in Cdw Corp ($0M, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1536411/000153641126000006/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "HOUSE-2026-20034718-T8", "src": "CONGRESS", "ticker": "CDW", "cik": "", "company": "CDW Corp", "company_raw": "$1,001 - $15,000\nF S: New\nDC CDW Corporation - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney offloads CDW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241363}, {"id": "HOUSE-2026-20034718-T11", "src": "CONGRESS", "ticker": "CDW", "cik": "", "company": "CDW Corp", "company_raw": "$1,001 - $15,000\nF S: New\nDC CDW Corporation - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney offloads CDW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242803}, {"id": "HOUSE-2026-20034718-T9", "src": "CONGRESS", "ticker": "CDW", "cik": "", "company": "CDW Corp", "company_raw": "$1,001 - $15,000\nF S: New\nDC CDW Corporation - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney offloads CDW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "HOUSE-2026-20034718-T10", "src": "CONGRESS", "ticker": "CDW", "cik": "", "company": "CDW Corp", "company_raw": "$1,001 - $15,000\nF S: New\nDC CDW Corporation - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney offloads CDW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "13DG-0002100119-26-000331", "src": "13DG", "ticker": "CDW", "cik": "1402057", "company": "CDW Corp", "company_raw": "CDW Corp", "who": "CDW Corp", "who_key": "CDW Corp", "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": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CDW Corp crosses 5% of CDW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1402057/0002100119-26-000331-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000172", "src": "13DG", "ticker": "CDW", "cik": "1402057", "company": "CDW Corp", "company_raw": "CDW Corp", "who": "CDW Corp", "who_key": "CDW Corp", "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": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CDW Corp crosses 5% of CDW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1402057/0002100121-26-000172-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "HOUSE-2026-20034159-T11", "src": "CONGRESS", "ticker": "CDW", "cik": "", "company": "CDW Corp", "company_raw": "03/01/2026$1,001 - $15,000\nF S: New\nDC CDW Corporation - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney sells CDW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034159.pdf", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362323}, {"id": "HOUSE-2026-20033737-T4", "src": "CONGRESS", "ticker": "CDW", "cik": "", "company": "CDW Corp", "company_raw": "01/01/2026$1,001 - $15,000\nF S: New\nDC CDW Corporation - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney sells CDW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033737.pdf", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 478963}, {"id": "HOUSE-2026-20033737-T5", "src": "CONGRESS", "ticker": "CDW", "cik": "", "company": "CDW Corp", "company_raw": "01/01/2026$1,001 - $15,000\nF S: New\nDC CDW Corporation - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney sells CDW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033737.pdf", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483283}, {"id": "HOUSE-2025-20030832-T1", "src": "CONGRESS", "ticker": "CDW", "cik": "", "company": "CDW Corp", "company_raw": "08/01/2025$1,001 - $15,000\nF S: New\nDC CDW Corporation - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney buys CDW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030832.pdf", "trade_date": "2025-07-09", "timestamp": "2025-07-09", "mins": 693523}, {"id": "HOUSE-2025-20030291-T19", "src": "CONGRESS", "ticker": "CDW", "cik": "", "company": "CDW Corp", "company_raw": ": New\nS O: JP Morgan Brokerage Account\nCDW Corporation - Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Rob Bresnahan picks up CDW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826003}, {"id": "HOUSE-2025-20024346-T21", "src": "CONGRESS", "ticker": "CDW", "cik": "", "company": "CDW Corp", "company_raw": "ew\nS O: Joint Ownership LPL Account\nJT CDW Corporation - Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Rob Bresnahan sells CDW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948403}, {"id": "HOUSE-2024-20025799-T28", "src": "CONGRESS", "ticker": "CDW", "cik": "", "company": "CDW Corp", "company_raw": "ew\nS O: John A. James Children\u2019s Trust\nCDW Corporation - Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John James trims CDW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137043}, {"id": "HOUSE-2022-20022081-T19", "src": "CONGRESS", "ticker": "CDW", "cik": "", "company": "CDW Corp", "company_raw": "ing Trust > Bank of New York Brokerage Account 340\nJT CDW Corporation", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Susie Lee offloads CDW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064403}], "recent_buys": [], "institutional": [{"id": "13DG-0002052113-26-000977", "src": "13DG", "ticker": "CDW", "cik": "1402057", "company": "CDW Corp", "company_raw": "CDW Corp", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 5.9% passive stake in CDW", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000977-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "13F-1536411-0001536411-26-000006-12514G108", "src": "13F", "ticker": "CDW", "cik": "", "company": "CDW Corp", "company_raw": "Cdw Corp", "who": "Stanley Druckenmiller \u2014 Duquesne", "who_key": "Stanley Druckenmiller \u2014 Duquesne", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 139789.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Stanley Druckenmiller opens a new position in Cdw Corp ($0M, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1536411/000153641126000006/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002100119-26-000331", "src": "13DG", "ticker": "CDW", "cik": "1402057", "company": "CDW Corp", "company_raw": "CDW Corp", "who": "CDW Corp", "who_key": "CDW Corp", "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": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CDW Corp crosses 5% of CDW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1402057/0002100119-26-000331-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000172", "src": "13DG", "ticker": "CDW", "cik": "1402057", "company": "CDW Corp", "company_raw": "CDW Corp", "who": "CDW Corp", "who_key": "CDW Corp", "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": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CDW Corp crosses 5% of CDW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1402057/0002100121-26-000172-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "CDW Corporation - Common Stock", "new_value": "CDW Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001402057", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001402057", "applied": 1, "detected_at": "2026-09-10T23:38:58.504386"}]}, "key_people": [{"who": "Elizabeth H. Connelly", "who_key": "CONNELLY ELIZABETH H.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3673765.9, "net": -3673765.9, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3673765.9, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761744/000140205726000068/0001402057-26-000068-index.htm"}], "latest": {"action": "SELL", "amount": 3673765.9, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761744/000140205726000068/0001402057-26-000068-index.htm"}}, {"who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 7007.0, "net": -6006.0, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-05-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034159.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-12-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033737.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-12-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033737.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030832.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-05-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}}, {"who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}}, {"who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-08-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-08-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf"}}], "activity": [{"date": "2026-08-07", "net": -3673765.9}, {"date": "2026-08-19", "net": 1001.0}], "announcements": [{"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001402057-26-000106", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001183830-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001402057-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0002037332-26-000009", "price_sensitive": false}, {"form": "D", "date": "2026-09-22", "title": "Form D", "accession": "0000905148-26-004249", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001193125-26-396653", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-15", "title": "Prospectus", "accession": "0001193125-26-392158", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001193125-26-392039", "price_sensitive": true}, {"form": "FWP", "date": "2026-09-14", "title": "Form FWP", "accession": "0001193125-26-390802", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001402057-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001402057-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001402057-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001402057-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001402057-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001402057-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001402057-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001402057-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001402057-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001402057-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001402057-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001402057-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001402057-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001402057-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001402057-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001402057-26-000087", "price_sensitive": false}], "performance": {"ticker": "CDW", "has_prices": true, "summary": {"n": 3, "avg": -0.11765310940014513, "win_rate": 0.0, "best": -0.03434300341296918, "worst": -0.24863070539419085, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-08-19", "score": 0.0, "ref_price": null, "return": null}, {"who": "Stanley Druckenmiller \u2014 Duquesne", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 139789.0, "date": "2026-06-30", "score": 0.0, "ref_price": 140.64, "return": -0.03434300341296918}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-07-09", "score": 0.0, "ref_price": 180.75, "return": -0.24863070539419085}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 146.03, "return": -0.06998561939327534}]}, "price_series": [{"date": "2016-08-08", "close": 44.99, "volume": 1282257.0}, {"date": "2016-08-09", "close": 45.85, "volume": 1570444.0}, {"date": "2016-08-10", "close": 45.7, "volume": 713299.0}, {"date": "2016-08-11", "close": 45.52, "volume": 1425191.0}, {"date": "2016-08-12", "close": 45.29, "volume": 567451.0}, {"date": "2016-08-15", "close": 45.32, "volume": 766827.0}, {"date": "2016-08-16", "close": 44.59, "volume": 1126094.0}, {"date": "2016-08-17", "close": 44.51, "volume": 1445523.0}, {"date": "2016-08-18", "close": 44.9, "volume": 1239002.0}, {"date": "2016-08-19", "close": 44.87, "volume": 749231.0}, {"date": "2016-08-22", "close": 45.07, "volume": 1027834.0}, {"date": "2016-08-23", "close": 44.95, "volume": 1155682.0}, {"date": "2016-08-24", "close": 44.95, "volume": 566005.0}, {"date": "2016-08-25", "close": 44.83, "volume": 576120.0}, {"date": "2016-08-26", "close": 44.24, "volume": 854251.0}, {"date": "2016-08-29", "close": 44.58, "volume": 573788.0}, {"date": "2016-08-30", "close": 44.83, "volume": 532639.0}, {"date": "2016-08-31", "close": 44.65, "volume": 682596.0}, {"date": "2016-09-01", "close": 44.36, "volume": 926248.0}, {"date": "2016-09-02", "close": 44.77, "volume": 673480.0}, {"date": "2016-09-06", "close": 45.01, "volume": 805875.0}, {"date": "2016-09-07", "close": 45.05, "volume": 809248.0}, {"date": "2016-09-08", "close": 44.74, "volume": 590556.0}, {"date": "2016-09-09", "close": 43.69, "volume": 1182634.0}, {"date": "2016-09-12", "close": 44.28, "volume": 980000.0}, {"date": "2016-09-13", "close": 43.88, "volume": 883381.0}, {"date": "2016-09-14", "close": 44.03, "volume": 844669.0}, {"date": "2016-09-15", "close": 44.63, "volume": 817382.0}, {"date": "2016-09-16", "close": 44.9, "volume": 1932711.0}, {"date": "2016-09-19", "close": 45.64, "volume": 1156129.0}, {"date": "2016-09-20", "close": 45.9, "volume": 1262378.0}, {"date": "2016-09-21", "close": 46.55, "volume": 1253221.0}, {"date": "2016-09-22", "close": 47.34, "volume": 1020102.0}, {"date": "2016-09-23", "close": 46.28, "volume": 2052531.0}, {"date": "2016-09-26", "close": 45.61, "volume": 620610.0}, {"date": "2016-09-27", "close": 45.67, "volume": 603683.0}, {"date": "2016-09-28", "close": 45.67, "volume": 466438.0}, {"date": "2016-09-29", "close": 45.29, "volume": 312705.0}, {"date": "2016-09-30", "close": 45.73, "volume": 772469.0}, {"date": "2016-10-03", "close": 45.62, "volume": 402864.0}, {"date": "2016-10-04", "close": 45.92, "volume": 755157.0}, {"date": "2016-10-05", "close": 45.72, "volume": 605012.0}, {"date": "2016-10-06", "close": 45.51, "volume": 357707.0}, {"date": "2016-10-07", "close": 45.11, "volume": 777441.0}, {"date": "2016-10-10", "close": 44.99, "volume": 376568.0}, {"date": "2016-10-11", "close": 44.27, "volume": 842024.0}, {"date": "2016-10-12", "close": 44.65, "volume": 475769.0}, {"date": "2016-10-13", "close": 44.67, "volume": 474862.0}, {"date": "2016-10-14", "close": 44.32, "volume": 482314.0}, {"date": "2016-10-17", "close": 44.19, "volume": 355335.0}, {"date": "2016-10-18", "close": 44.28, "volume": 503127.0}, {"date": "2016-10-19", "close": 44.16, "volume": 377042.0}, {"date": "2016-10-20", "close": 44.1, "volume": 814821.0}, {"date": "2016-10-21", "close": 44.3, "volume": 459105.0}, {"date": "2016-10-24", "close": 44.93, "volume": 517572.0}, {"date": "2016-10-25", "close": 44.77, "volume": 392340.0}, {"date": "2016-10-26", "close": 44.98, "volume": 498089.0}, {"date": "2016-10-27", "close": 44.78, "volume": 484472.0}, {"date": "2016-10-28", "close": 44.83, "volume": 626383.0}, {"date": "2016-10-31", "close": 44.91, "volume": 725805.0}, {"date": "2016-11-01", "close": 45.15, "volume": 996217.0}, {"date": "2016-11-02", "close": 43.86, "volume": 1484667.0}, {"date": "2016-11-03", "close": 44.01, "volume": 646970.0}, {"date": "2016-11-04", "close": 43.73, "volume": 601626.0}, {"date": "2016-11-07", "close": 45.28, "volume": 801372.0}, {"date": "2016-11-08", "close": 44.57, "volume": 1187623.0}, {"date": "2016-11-09", "close": 44.48, "volume": 901236.0}, {"date": "2016-11-10", "close": 44.49, "volume": 737940.0}, {"date": "2016-11-11", "close": 46.49, "volume": 954300.0}, {"date": "2016-11-14", "close": 48.78, "volume": 1369497.0}, {"date": "2016-11-15", "close": 49.2, "volume": 1683218.0}, {"date": "2016-11-16", "close": 50.65, "volume": 1602426.0}, {"date": "2016-11-17", "close": 51.96, "volume": 1420740.0}, {"date": "2016-11-18", "close": 51.43, "volume": 946995.0}, {"date": "2016-11-21", "close": 51.77, "volume": 925353.0}, {"date": "2016-11-22", "close": 51.22, "volume": 927505.0}, {"date": "2016-11-23", "close": 51.36, "volume": 547510.0}, {"date": "2016-11-25", "close": 51.84, "volume": 306703.0}, {"date": "2016-11-28", "close": 51.7, "volume": 758305.0}, {"date": "2016-11-29", "close": 51.78, "volume": 862252.0}, {"date": "2016-11-30", "close": 51.24, "volume": 923360.0}, {"date": "2016-12-01", "close": 52.84, "volume": 1209749.0}, {"date": "2016-12-02", "close": 52.84, "volume": 968443.0}, {"date": "2016-12-05", "close": 52.75, "volume": 817043.0}, {"date": "2016-12-06", "close": 53.39, "volume": 590594.0}, {"date": "2016-12-07", "close": 54.36, "volume": 832611.0}, {"date": "2016-12-08", "close": 55.4, "volume": 791101.0}, {"date": "2016-12-09", "close": 53.43, "volume": 1126783.0}, {"date": "2016-12-12", "close": 53.05, "volume": 848087.0}, {"date": "2016-12-13", "close": 53.42, "volume": 718859.0}, {"date": "2016-12-14", "close": 53.09, "volume": 621486.0}, {"date": "2016-12-15", "close": 53.36, "volume": 541694.0}, {"date": "2016-12-16", "close": 52.85, "volume": 1336445.0}, {"date": "2016-12-19", "close": 52.88, "volume": 539210.0}, {"date": "2016-12-20", "close": 53.43, "volume": 496839.0}, {"date": "2016-12-21", "close": 52.96, "volume": 534033.0}, {"date": "2016-12-22", "close": 52.01, "volume": 814880.0}, {"date": "2016-12-23", "close": 53.03, "volume": 449642.0}, {"date": "2016-12-27", "close": 53.31, "volume": 217023.0}, {"date": "2016-12-28", "close": 52.76, "volume": 193336.0}, {"date": "2016-12-29", "close": 52.69, "volume": 406185.0}, {"date": "2016-12-30", "close": 52.09, "volume": 414676.0}, {"date": "2017-01-03", "close": 51.54, "volume": 807190.0}, {"date": "2017-01-04", "close": 52.38, "volume": 1036153.0}, {"date": "2017-01-05", "close": 51.87, "volume": 571212.0}, {"date": "2017-01-06", "close": 51.69, "volume": 539390.0}, {"date": "2017-01-09", "close": 51.17, "volume": 483342.0}, {"date": "2017-01-10", "close": 52.24, "volume": 653965.0}, {"date": "2017-01-11", "close": 52.96, "volume": 736778.0}, {"date": "2017-01-12", "close": 52.74, "volume": 403253.0}, {"date": "2017-01-13", "close": 53.22, "volume": 270719.0}, {"date": "2017-01-17", "close": 52.69, "volume": 492083.0}, {"date": "2017-01-18", "close": 52.42, "volume": 579287.0}, {"date": "2017-01-19", "close": 52.01, "volume": 351461.0}, {"date": "2017-01-20", "close": 52.02, "volume": 500152.0}, {"date": "2017-01-23", "close": 51.45, "volume": 349398.0}, {"date": "2017-01-24", "close": 51.7, "volume": 705410.0}, {"date": "2017-01-25", "close": 51.75, "volume": 771140.0}, {"date": "2017-01-26", "close": 51.72, "volume": 735850.0}, {"date": "2017-01-27", "close": 51.48, "volume": 884681.0}, {"date": "2017-01-30", "close": 51.04, "volume": 741264.0}, {"date": "2017-01-31", "close": 51.51, "volume": 949452.0}, {"date": "2017-02-01", "close": 52.88, "volume": 1348239.0}, {"date": "2017-02-02", "close": 52.81, "volume": 1056120.0}, {"date": "2017-02-03", "close": 53.35, "volume": 1138862.0}, {"date": "2017-02-06", "close": 53.4, "volume": 1037048.0}, {"date": "2017-02-07", "close": 56.93, "volume": 2277655.0}, {"date": "2017-02-08", "close": 57.16, "volume": 2192696.0}, {"date": "2017-02-09", "close": 58.3, "volume": 1092039.0}, {"date": "2017-02-10", "close": 58.71, "volume": 1299204.0}, {"date": "2017-02-13", "close": 59.26, "volume": 908115.0}, {"date": "2017-02-14", "close": 59.38, "volume": 867855.0}, {"date": "2017-02-15", "close": 59.25, "volume": 1191893.0}, {"date": "2017-02-16", "close": 58.83, "volume": 1004862.0}, {"date": "2017-02-17", "close": 59.99, "volume": 1059912.0}, {"date": "2017-02-21", "close": 59.64, "volume": 1222237.0}, {"date": "2017-02-22", "close": 59.91, "volume": 1121390.0}, {"date": "2017-02-23", "close": 59.32, "volume": 447478.0}, {"date": "2017-02-24", "close": 59.38, "volume": 622622.0}, {"date": "2017-02-27", "close": 59.41, "volume": 747645.0}, {"date": "2017-02-28", "close": 58.9, "volume": 1045671.0}, {"date": "2017-03-01", "close": 59.78, "volume": 847882.0}, {"date": "2017-03-02", "close": 59.67, "volume": 771787.0}, {"date": "2017-03-03", "close": 59.34, "volume": 833668.0}, {"date": "2017-03-06", "close": 59.48, "volume": 966569.0}, {"date": "2017-03-07", "close": 59.48, "volume": 930123.0}, {"date": "2017-03-08", "close": 59.16, "volume": 861087.0}, {"date": "2017-03-09", "close": 59.54, "volume": 1359304.0}, {"date": "2017-03-10", "close": 59.2, "volume": 899146.0}, {"date": "2017-03-13", "close": 59.27, "volume": 907055.0}, {"date": "2017-03-14", "close": 59.42, "volume": 717944.0}, {"date": "2017-03-15", "close": 60.05, "volume": 688103.0}, {"date": "2017-03-16", "close": 60.6, "volume": 854205.0}, {"date": "2017-03-17", "close": 60.36, "volume": 1806533.0}, {"date": "2017-03-20", "close": 59.73, "volume": 989289.0}, {"date": "2017-03-21", "close": 57.95, "volume": 1064670.0}, {"date": "2017-03-22", "close": 58.06, "volume": 880815.0}, {"date": "2017-03-23", "close": 58.09, "volume": 885920.0}, {"date": "2017-03-24", "close": 57.63, "volume": 536398.0}, {"date": "2017-03-27", "close": 56.94, "volume": 1250455.0}, {"date": "2017-03-28", "close": 56.86, "volume": 1358560.0}, {"date": "2017-03-29", "close": 56.98, "volume": 1019596.0}, {"date": "2017-03-30", "close": 57.38, "volume": 528914.0}, {"date": "2017-03-31", "close": 57.71, "volume": 877496.0}, {"date": "2017-04-03", "close": 57.65, "volume": 594938.0}, {"date": "2017-04-04", "close": 57.9, "volume": 926462.0}, {"date": "2017-04-05", "close": 57.28, "volume": 774502.0}, {"date": "2017-04-06", "close": 57.97, "volume": 754977.0}, {"date": "2017-04-07", "close": 57.94, "volume": 1331750.0}, {"date": "2017-04-10", "close": 57.64, "volume": 700890.0}, {"date": "2017-04-11", "close": 57.52, "volume": 727083.0}, {"date": "2017-04-12", "close": 56.71, "volume": 743829.0}, {"date": "2017-04-13", "close": 56.78, "volume": 500443.0}, {"date": "2017-04-17", "close": 57.14, "volume": 433535.0}, {"date": "2017-04-18", "close": 57.4, "volume": 547438.0}, {"date": "2017-04-19", "close": 57.65, "volume": 617660.0}, {"date": "2017-04-20", "close": 58.18, "volume": 690755.0}, {"date": "2017-04-21", "close": 57.76, "volume": 550910.0}, {"date": "2017-04-24", "close": 58.79, "volume": 844997.0}, {"date": "2017-04-25", "close": 59.33, "volume": 846553.0}, {"date": "2017-04-26", "close": 59.73, "volume": 722645.0}, {"date": "2017-04-27", "close": 59.81, "volume": 379275.0}, {"date": "2017-04-28", "close": 59.09, "volume": 769668.0}, {"date": "2017-05-01", "close": 59.26, "volume": 1035115.0}, {"date": "2017-05-02", "close": 59.04, "volume": 840531.0}, {"date": "2017-05-03", "close": 58.8, "volume": 1146566.0}, {"date": "2017-05-04", "close": 59.16, "volume": 756992.0}, {"date": "2017-05-05", "close": 58.76, "volume": 498937.0}, {"date": "2017-05-08", "close": 59.03, "volume": 489335.0}, {"date": "2017-05-09", "close": 59.48, "volume": 613048.0}, {"date": "2017-05-10", "close": 59.76, "volume": 530966.0}, {"date": "2017-05-11", "close": 59.91, "volume": 681255.0}, {"date": "2017-05-12", "close": 58.73, "volume": 635503.0}, {"date": "2017-05-15", "close": 59.01, "volume": 1402228.0}, {"date": "2017-05-16", "close": 59.57, "volume": 602784.0}, {"date": "2017-05-17", "close": 58.84, "volume": 1448814.0}, {"date": "2017-05-18", "close": 56.5, "volume": 1675476.0}, {"date": "2017-05-19", "close": 57.09, "volume": 824754.0}, {"date": "2017-05-22", "close": 57.45, "volume": 611959.0}, {"date": "2017-05-23", "close": 57.67, "volume": 1063417.0}, {"date": "2017-05-24", "close": 58.48, "volume": 1174642.0}, {"date": "2017-05-25", "close": 59.39, "volume": 821269.0}, {"date": "2017-05-26", "close": 59.33, "volume": 696657.0}, {"date": "2017-05-30", "close": 59.37, "volume": 567116.0}, {"date": "2017-05-31", "close": 60.18, "volume": 1698508.0}, {"date": "2017-06-01", "close": 61.12, "volume": 891392.0}, {"date": "2017-06-02", "close": 61.24, "volume": 758666.0}, {"date": "2017-06-05", "close": 61.24, "volume": 699133.0}, {"date": "2017-06-06", "close": 61.39, "volume": 568826.0}, {"date": "2017-06-07", "close": 62.02, "volume": 986704.0}, {"date": "2017-06-08", "close": 62.64, "volume": 1044553.0}, {"date": "2017-06-09", "close": 60.79, "volume": 958495.0}, {"date": "2017-06-12", "close": 60.98, "volume": 1286565.0}, {"date": "2017-06-13", "close": 61.56, "volume": 1006134.0}, {"date": "2017-06-14", "close": 61.66, "volume": 825951.0}, {"date": "2017-06-15", "close": 62.06, "volume": 836221.0}, {"date": "2017-06-16", "close": 61.94, "volume": 1175079.0}, {"date": "2017-06-19", "close": 62.53, "volume": 843188.0}, {"date": "2017-06-20", "close": 62.89, "volume": 807223.0}, {"date": "2017-06-21", "close": 62.77, "volume": 549722.0}, {"date": "2017-06-22", "close": 63.17, "volume": 666815.0}, {"date": "2017-06-23", "close": 65.22, "volume": 2211048.0}, {"date": "2017-06-26", "close": 64.65, "volume": 1034637.0}, {"date": "2017-06-27", "close": 62.9, "volume": 1020021.0}, {"date": "2017-06-28", "close": 63.41, "volume": 859726.0}, {"date": "2017-06-29", "close": 62.87, "volume": 634275.0}, {"date": "2017-06-30", "close": 62.53, "volume": 890777.0}, {"date": "2017-07-03", "close": 62.76, "volume": 340910.0}, {"date": "2017-07-05", "close": 62.99, "volume": 773630.0}, {"date": "2017-07-06", "close": 61.23, "volume": 1284074.0}, {"date": "2017-07-07", "close": 62.36, "volume": 1088362.0}, {"date": "2017-07-10", "close": 62.63, "volume": 717454.0}, {"date": "2017-07-11", "close": 63.23, "volume": 718521.0}, {"date": "2017-07-12", "close": 63.45, "volume": 530401.0}, {"date": "2017-07-13", "close": 63.35, "volume": 664915.0}, {"date": "2017-07-14", "close": 63.56, "volume": 983073.0}, {"date": "2017-07-17", "close": 63.72, "volume": 492496.0}, {"date": "2017-07-18", "close": 63.59, "volume": 704669.0}, {"date": "2017-07-19", "close": 64.06, "volume": 608341.0}, {"date": "2017-07-20", "close": 63.67, "volume": 622907.0}, {"date": "2017-07-21", "close": 63.52, "volume": 658687.0}, {"date": "2017-07-24", "close": 63.51, "volume": 549139.0}, {"date": "2017-07-25", "close": 63.8, "volume": 716041.0}, {"date": "2017-07-26", "close": 63.93, "volume": 303833.0}, {"date": "2017-07-27", "close": 63.36, "volume": 449371.0}, {"date": "2017-07-28", "close": 63.37, "volume": 367937.0}, {"date": "2017-07-31", "close": 63.43, "volume": 514920.0}, {"date": "2017-08-01", "close": 63.97, "volume": 779359.0}, {"date": "2017-08-02", "close": 63.82, "volume": 716642.0}, {"date": "2017-08-03", "close": 64.35, "volume": 978940.0}, {"date": "2017-08-04", "close": 63.3, "volume": 557498.0}, {"date": "2017-08-07", "close": 63.81, "volume": 672621.0}, {"date": "2017-08-08", "close": 63.83, "volume": 472670.0}, {"date": "2017-08-09", "close": 62.91, "volume": 579718.0}, {"date": "2017-08-10", "close": 60.78, "volume": 579033.0}, {"date": "2017-08-11", "close": 61.06, "volume": 541205.0}, {"date": "2017-08-14", "close": 62.2, "volume": 400630.0}, {"date": "2017-08-15", "close": 61.68, "volume": 495558.0}, {"date": "2017-08-16", "close": 61.87, "volume": 299254.0}, {"date": "2017-08-17", "close": 61.44, "volume": 732903.0}, {"date": "2017-08-18", "close": 60.39, "volume": 635330.0}, {"date": "2017-08-21", "close": 60.23, "volume": 501559.0}, {"date": "2017-08-22", "close": 60.79, "volume": 632765.0}, {"date": "2017-08-23", "close": 61.08, "volume": 472261.0}, {"date": "2017-08-24", "close": 61.43, "volume": 488239.0}, {"date": "2017-08-25", "close": 62.15, "volume": 908402.0}, {"date": "2017-08-28", "close": 61.37, "volume": 465656.0}, {"date": "2017-08-29", "close": 61.58, "volume": 364921.0}, {"date": "2017-08-30", "close": 62.41, "volume": 634700.0}, {"date": "2017-08-31", "close": 63.42, "volume": 883343.0}, {"date": "2017-09-01", "close": 62.07, "volume": 1051179.0}, {"date": "2017-09-05", "close": 60.37, "volume": 769366.0}, {"date": "2017-09-06", "close": 59.86, "volume": 651390.0}, {"date": "2017-09-07", "close": 59.31, "volume": 862685.0}, {"date": "2017-09-08", "close": 58.96, "volume": 991472.0}, {"date": "2017-09-11", "close": 59.94, "volume": 1052600.0}, {"date": "2017-09-12", "close": 60.52, "volume": 606987.0}, {"date": "2017-09-13", "close": 61.31, "volume": 666965.0}, {"date": "2017-09-14", "close": 61.67, "volume": 952536.0}, {"date": "2017-09-15", "close": 61.89, "volume": 1979567.0}, {"date": "2017-09-18", "close": 62.8, "volume": 811835.0}, {"date": "2017-09-19", "close": 62.85, "volume": 671226.0}, {"date": "2017-09-20", "close": 62.81, "volume": 653341.0}, {"date": "2017-09-21", "close": 62.68, "volume": 485619.0}, {"date": "2017-09-22", "close": 64.2, "volume": 695840.0}, {"date": "2017-09-25", "close": 63.7, "volume": 521338.0}, {"date": "2017-09-26", "close": 64.6, "volume": 528190.0}, {"date": "2017-09-27", "close": 65.22, "volume": 705688.0}, {"date": "2017-09-28", "close": 66.22, "volume": 533733.0}, {"date": "2017-09-29", "close": 66.0, "volume": 1482421.0}, {"date": "2017-10-02", "close": 68.32, "volume": 1014850.0}, {"date": "2017-10-03", "close": 68.85, "volume": 1230656.0}, {"date": "2017-10-04", "close": 69.7, "volume": 1002364.0}, {"date": "2017-10-05", "close": 69.29, "volume": 989524.0}, {"date": "2017-10-06", "close": 69.64, "volume": 691453.0}, {"date": "2017-10-09", "close": 70.28, "volume": 816066.0}, {"date": "2017-10-10", "close": 70.3, "volume": 882206.0}, {"date": "2017-10-11", "close": 69.04, "volume": 1063387.0}, {"date": "2017-10-12", "close": 68.95, "volume": 673199.0}, {"date": "2017-10-13", "close": 68.08, "volume": 1253790.0}, {"date": "2017-10-16", "close": 68.29, "volume": 1337388.0}, {"date": "2017-10-17", "close": 68.54, "volume": 666925.0}, {"date": "2017-10-18", "close": 68.65, "volume": 587356.0}, {"date": "2017-10-19", "close": 68.39, "volume": 696675.0}, {"date": "2017-10-20", "close": 69.62, "volume": 613435.0}, {"date": "2017-10-23", "close": 69.56, "volume": 581564.0}, {"date": "2017-10-24", "close": 69.96, "volume": 510140.0}, {"date": "2017-10-25", "close": 69.16, "volume": 899954.0}, {"date": "2017-10-26", "close": 69.3, "volume": 659519.0}, {"date": "2017-10-27", "close": 69.6, "volume": 815707.0}, {"date": "2017-10-30", "close": 69.31, "volume": 497889.0}, {"date": "2017-10-31", "close": 70.0, "volume": 896073.0}, {"date": "2017-11-01", "close": 68.92, "volume": 1032651.0}, {"date": "2017-11-02", "close": 70.0, "volume": 712423.0}, {"date": "2017-11-03", "close": 70.04, "volume": 624544.0}, {"date": "2017-11-06", "close": 70.2, "volume": 455744.0}, {"date": "2017-11-07", "close": 68.35, "volume": 792567.0}, {"date": "2017-11-08", "close": 67.85, "volume": 846223.0}, {"date": "2017-11-09", "close": 67.16, "volume": 679714.0}, {"date": "2017-11-10", "close": 67.26, "volume": 950362.0}, {"date": "2017-11-13", "close": 67.74, "volume": 834936.0}, {"date": "2017-11-14", "close": 67.17, "volume": 561784.0}, {"date": "2017-11-15", "close": 65.76, "volume": 630391.0}, {"date": "2017-11-16", "close": 66.42, "volume": 653160.0}, {"date": "2017-11-17", "close": 66.11, "volume": 439025.0}, {"date": "2017-11-20", "close": 66.75, "volume": 759209.0}, {"date": "2017-11-21", "close": 66.41, "volume": 695069.0}, {"date": "2017-11-22", "close": 66.3, "volume": 494012.0}, {"date": "2017-11-24", "close": 66.37, "volume": 182140.0}, {"date": "2017-11-27", "close": 66.45, "volume": 681004.0}, {"date": "2017-11-28", "close": 69.42, "volume": 1035233.0}, {"date": "2017-11-29", "close": 68.91, "volume": 864629.0}, {"date": "2017-11-30", "close": 70.01, "volume": 1847072.0}, {"date": "2017-12-01", "close": 69.14, "volume": 689310.0}, {"date": "2017-12-04", "close": 70.14, "volume": 1036936.0}, {"date": "2017-12-05", "close": 69.41, "volume": 664236.0}, {"date": "2017-12-06", "close": 68.43, "volume": 671252.0}, {"date": "2017-12-07", "close": 69.02, "volume": 814495.0}, {"date": "2017-12-08", "close": 69.76, "volume": 822280.0}, {"date": "2017-12-11", "close": 70.27, "volume": 685984.0}, {"date": "2017-12-12", "close": 70.19, "volume": 608383.0}, {"date": "2017-12-13", "close": 69.6, "volume": 617657.0}, {"date": "2017-12-14", "close": 67.6, "volume": 693543.0}, {"date": "2017-12-15", "close": 68.45, "volume": 1534917.0}, {"date": "2017-12-18", "close": 70.08, "volume": 1059834.0}, {"date": "2017-12-19", "close": 70.02, "volume": 610858.0}, {"date": "2017-12-20", "close": 70.4, "volume": 504119.0}, {"date": "2017-12-21", "close": 69.09, "volume": 611365.0}, {"date": "2017-12-22", "close": 69.2, "volume": 417547.0}, {"date": "2017-12-26", "close": 68.99, "volume": 292273.0}, {"date": "2017-12-27", "close": 69.6, "volume": 536318.0}, {"date": "2017-12-28", "close": 69.91, "volume": 420135.0}, {"date": "2017-12-29", "close": 69.49, "volume": 424041.0}, {"date": "2018-01-02", "close": 69.76, "volume": 729274.0}, {"date": "2018-01-03", "close": 71.8, "volume": 1140366.0}, {"date": "2018-01-04", "close": 73.06, "volume": 835995.0}, {"date": "2018-01-05", "close": 72.94, "volume": 465427.0}, {"date": "2018-01-08", "close": 73.05, "volume": 922266.0}, {"date": "2018-01-09", "close": 72.86, "volume": 497218.0}, {"date": "2018-01-10", "close": 72.34, "volume": 722191.0}, {"date": "2018-01-11", "close": 72.73, "volume": 674617.0}, {"date": "2018-01-12", "close": 72.88, "volume": 668807.0}, {"date": "2018-01-16", "close": 72.15, "volume": 608773.0}, {"date": "2018-01-17", "close": 73.48, "volume": 694948.0}, {"date": "2018-01-18", "close": 73.79, "volume": 574527.0}, {"date": "2018-01-19", "close": 75.21, "volume": 444161.0}, {"date": "2018-01-22", "close": 75.01, "volume": 383642.0}, {"date": "2018-01-23", "close": 75.6, "volume": 466913.0}, {"date": "2018-01-24", "close": 75.04, "volume": 596194.0}, {"date": "2018-01-25", "close": 75.37, "volume": 706732.0}, {"date": "2018-01-26", "close": 75.68, "volume": 394973.0}, {"date": "2018-01-29", "close": 75.8, "volume": 409521.0}, {"date": "2018-01-30", "close": 74.99, "volume": 554148.0}, {"date": "2018-01-31", "close": 74.79, "volume": 991156.0}, {"date": "2018-02-01", "close": 76.5, "volume": 878735.0}, {"date": "2018-02-02", "close": 75.92, "volume": 1499592.0}, {"date": "2018-02-05", "close": 73.81, "volume": 1122715.0}, {"date": "2018-02-06", "close": 73.24, "volume": 1672316.0}, {"date": "2018-02-07", "close": 68.4, "volume": 3861946.0}, {"date": "2018-02-08", "close": 69.05, "volume": 2552291.0}, {"date": "2018-02-09", "close": 69.14, "volume": 1557171.0}, {"date": "2018-02-12", "close": 68.31, "volume": 853493.0}, {"date": "2018-02-13", "close": 69.37, "volume": 905387.0}, {"date": "2018-02-14", "close": 70.38, "volume": 1391504.0}, {"date": "2018-02-15", "close": 71.32, "volume": 926554.0}, {"date": "2018-02-16", "close": 71.46, "volume": 878811.0}, {"date": "2018-02-20", "close": 70.91, "volume": 926675.0}, {"date": "2018-02-21", "close": 71.13, "volume": 1232921.0}, {"date": "2018-02-22", "close": 71.47, "volume": 846663.0}, {"date": "2018-02-23", "close": 72.04, "volume": 754548.0}, {"date": "2018-02-26", "close": 73.52, "volume": 780720.0}, {"date": "2018-02-27", "close": 73.49, "volume": 1015686.0}, {"date": "2018-02-28", "close": 72.93, "volume": 768663.0}, {"date": "2018-03-01", "close": 72.08, "volume": 934252.0}, {"date": "2018-03-02", "close": 73.14, "volume": 661780.0}, {"date": "2018-03-05", "close": 73.94, "volume": 708036.0}, {"date": "2018-03-06", "close": 74.11, "volume": 887171.0}, {"date": "2018-03-07", "close": 74.58, "volume": 898742.0}, {"date": "2018-03-08", "close": 73.14, "volume": 1106231.0}, {"date": "2018-03-09", "close": 74.38, "volume": 987617.0}, {"date": "2018-03-12", "close": 75.32, "volume": 610064.0}, {"date": "2018-03-13", "close": 75.65, "volume": 582817.0}, {"date": "2018-03-14", "close": 75.43, "volume": 638562.0}, {"date": "2018-03-15", "close": 74.63, "volume": 969377.0}, {"date": "2018-03-16", "close": 75.835, "volume": 927682.0}, {"date": "2018-03-19", "close": 73.98, "volume": 1261492.0}, {"date": "2018-03-20", "close": 75.21, "volume": 859264.0}, {"date": "2018-03-21", "close": 74.79, "volume": 680998.0}, {"date": "2018-03-22", "close": 73.25, "volume": 753956.0}, {"date": "2018-03-23", "close": 69.91, "volume": 996659.0}, {"date": "2018-03-26", "close": 71.58, "volume": 860458.0}, {"date": "2018-03-27", "close": 70.21, "volume": 515059.0}, {"date": "2018-03-28", "close": 69.93, "volume": 529050.0}, {"date": "2018-03-29", "close": 70.31, "volume": 1018974.0}, {"date": "2018-04-02", "close": 68.84, "volume": 848897.0}, {"date": "2018-04-03", "close": 69.23, "volume": 726916.0}, {"date": "2018-04-04", "close": 69.58, "volume": 751576.0}, {"date": "2018-04-05", "close": 69.72, "volume": 607043.0}, {"date": "2018-04-06", "close": 67.95, "volume": 634298.0}, {"date": "2018-04-09", "close": 68.45, "volume": 540734.0}, {"date": "2018-04-10", "close": 70.12, "volume": 441362.0}, {"date": "2018-04-11", "close": 69.83, "volume": 633220.0}, {"date": "2018-04-12", "close": 70.07, "volume": 440789.0}, {"date": "2018-04-13", "close": 69.59, "volume": 785405.0}, {"date": "2018-04-16", "close": 70.65, "volume": 573938.0}, {"date": "2018-04-17", "close": 71.46, "volume": 438247.0}, {"date": "2018-04-18", "close": 72.11, "volume": 612820.0}, {"date": "2018-04-19", "close": 72.53, "volume": 772595.0}, {"date": "2018-04-20", "close": 71.53, "volume": 409044.0}, {"date": "2018-04-23", "close": 71.61, "volume": 667625.0}, {"date": "2018-04-24", "close": 70.74, "volume": 350901.0}, {"date": "2018-04-25", "close": 71.13, "volume": 407297.0}, {"date": "2018-04-26", "close": 71.16, "volume": 420855.0}, {"date": "2018-04-27", "close": 71.61, "volume": 626754.0}, {"date": "2018-04-30", "close": 71.29, "volume": 556533.0}, {"date": "2018-05-01", "close": 72.37, "volume": 1236494.0}, {"date": "2018-05-02", "close": 76.06, "volume": 2244866.0}, {"date": "2018-05-03", "close": 74.5, "volume": 1069639.0}, {"date": "2018-05-04", "close": 75.52, "volume": 777191.0}, {"date": "2018-05-07", "close": 76.37, "volume": 772174.0}, {"date": "2018-05-08", "close": 76.59, "volume": 688988.0}, {"date": "2018-05-09", "close": 77.69, "volume": 669435.0}, {"date": "2018-05-10", "close": 78.21, "volume": 520199.0}, {"date": "2018-05-11", "close": 78.64, "volume": 1057217.0}, {"date": "2018-05-14", "close": 78.35, "volume": 579604.0}, {"date": "2018-05-15", "close": 78.1, "volume": 512975.0}, {"date": "2018-05-16", "close": 78.64, "volume": 479240.0}, {"date": "2018-05-17", "close": 78.91, "volume": 503159.0}, {"date": "2018-05-18", "close": 78.75, "volume": 876773.0}, {"date": "2018-05-21", "close": 79.86, "volume": 458393.0}, {"date": "2018-05-22", "close": 78.99, "volume": 1040984.0}, {"date": "2018-05-23", "close": 80.17, "volume": 662962.0}, {"date": "2018-05-24", "close": 80.31, "volume": 806674.0}, {"date": "2018-05-25", "close": 80.69, "volume": 426355.0}, {"date": "2018-05-29", "close": 80.89, "volume": 728157.0}, {"date": "2018-05-30", "close": 81.4, "volume": 710184.0}, {"date": "2018-05-31", "close": 80.05, "volume": 1364098.0}, {"date": "2018-06-01", "close": 81.0, "volume": 836900.0}, {"date": "2018-06-04", "close": 81.36, "volume": 860234.0}, {"date": "2018-06-05", "close": 84.21, "volume": 1223625.0}, {"date": "2018-06-06", "close": 85.05, "volume": 982559.0}, {"date": "2018-06-07", "close": 84.67, "volume": 624271.0}, {"date": "2018-06-08", "close": 84.71, "volume": 454325.0}, {"date": "2018-06-11", "close": 84.61, "volume": 825605.0}, {"date": "2018-06-12", "close": 84.41, "volume": 585769.0}, {"date": "2018-06-13", "close": 83.78, "volume": 1409949.0}, {"date": "2018-06-14", "close": 83.84, "volume": 1193022.0}, {"date": "2018-06-15", "close": 85.47, "volume": 1796507.0}, {"date": "2018-06-18", "close": 85.04, "volume": 1168375.0}, {"date": "2018-06-19", "close": 84.72, "volume": 1483646.0}, {"date": "2018-06-20", "close": 84.29, "volume": 819919.0}, {"date": "2018-06-21", "close": 84.06, "volume": 896384.0}, {"date": "2018-06-22", "close": 83.77, "volume": 1223512.0}, {"date": "2018-06-25", "close": 82.37, "volume": 921789.0}, {"date": "2018-06-26", "close": 82.39, "volume": 868328.0}, {"date": "2018-06-27", "close": 80.87, "volume": 473602.0}, {"date": "2018-06-28", "close": 81.72, "volume": 694607.0}, {"date": "2018-06-29", "close": 80.79, "volume": 1105497.0}, {"date": "2018-07-02", "close": 82.46, "volume": 679906.0}, {"date": "2018-07-03", "close": 82.17, "volume": 484923.0}, {"date": "2018-07-05", "close": 81.75, "volume": 1460125.0}, {"date": "2018-07-06", "close": 82.91, "volume": 577966.0}, {"date": "2018-07-09", "close": 83.59, "volume": 561918.0}, {"date": "2018-07-10", "close": 84.31, "volume": 664121.0}, {"date": "2018-07-11", "close": 84.01, "volume": 644679.0}, {"date": "2018-07-12", "close": 85.1, "volume": 834068.0}, {"date": "2018-07-13", "close": 85.28, "volume": 522513.0}, {"date": "2018-07-16", "close": 84.94, "volume": 378865.0}, {"date": "2018-07-17", "close": 86.18, "volume": 500998.0}, {"date": "2018-07-18", "close": 87.18, "volume": 957310.0}, {"date": "2018-07-19", "close": 87.38, "volume": 945259.0}, {"date": "2018-07-20", "close": 86.41, "volume": 542129.0}, {"date": "2018-07-23", "close": 86.53, "volume": 828890.0}, {"date": "2018-07-24", "close": 85.1, "volume": 953831.0}, {"date": "2018-07-25", "close": 85.88, "volume": 739998.0}, {"date": "2018-07-26", "close": 86.76, "volume": 776612.0}, {"date": "2018-07-27", "close": 84.67, "volume": 517517.0}, {"date": "2018-07-30", "close": 83.58, "volume": 553729.0}, {"date": "2018-07-31", "close": 84.09, "volume": 907653.0}, {"date": "2018-08-01", "close": 83.89, "volume": 864343.0}, {"date": "2018-08-02", "close": 87.24, "volume": 1290157.0}, {"date": "2018-08-03", "close": 85.23, "volume": 790425.0}, {"date": "2018-08-06", "close": 85.64, "volume": 541167.0}, {"date": "2018-08-07", "close": 85.98, "volume": 928704.0}, {"date": "2018-08-08", "close": 85.22, "volume": 710450.0}, {"date": "2018-08-09", "close": 85.69, "volume": 633465.0}, {"date": "2018-08-10", "close": 84.65, "volume": 558710.0}, {"date": "2018-08-13", "close": 84.76, "volume": 910257.0}, {"date": "2018-08-14", "close": 85.86, "volume": 1027785.0}, {"date": "2018-08-15", "close": 85.23, "volume": 521286.0}, {"date": "2018-08-16", "close": 85.85, "volume": 471177.0}, {"date": "2018-08-17", "close": 85.98, "volume": 1139866.0}, {"date": "2018-08-20", "close": 85.97, "volume": 657595.0}, {"date": "2018-08-21", "close": 86.35, "volume": 1778719.0}, {"date": "2018-08-22", "close": 85.94, "volume": 600321.0}, {"date": "2018-08-23", "close": 86.33, "volume": 729396.0}, {"date": "2018-08-24", "close": 86.79, "volume": 713661.0}, {"date": "2018-08-27", "close": 87.64, "volume": 599370.0}, {"date": "2018-08-28", "close": 88.12, "volume": 478367.0}, {"date": "2018-08-29", "close": 88.35, "volume": 407872.0}, {"date": "2018-08-30", "close": 87.63, "volume": 650868.0}, {"date": "2018-08-31", "close": 87.56, "volume": 550971.0}, {"date": "2018-09-04", "close": 87.71, "volume": 670919.0}, {"date": "2018-09-05", "close": 87.14, "volume": 718656.0}, {"date": "2018-09-06", "close": 87.47, "volume": 982679.0}, {"date": "2018-09-07", "close": 87.66, "volume": 471027.0}, {"date": "2018-09-10", "close": 88.49, "volume": 411881.0}, {"date": "2018-09-11", "close": 89.68, "volume": 785350.0}, {"date": "2018-09-12", "close": 88.98, "volume": 696751.0}, {"date": "2018-09-13", "close": 89.41, "volume": 445203.0}, {"date": "2018-09-14", "close": 90.15, "volume": 677915.0}, {"date": "2018-09-17", "close": 88.89, "volume": 617074.0}, {"date": "2018-09-18", "close": 89.27, "volume": 1068270.0}, {"date": "2018-09-19", "close": 89.05, "volume": 1124095.0}, {"date": "2018-09-20", "close": 89.11, "volume": 1276416.0}, {"date": "2018-09-21", "close": 89.08, "volume": 1382624.0}, {"date": "2018-09-24", "close": 88.98, "volume": 1163990.0}, {"date": "2018-09-25", "close": 89.18, "volume": 1532412.0}, {"date": "2018-09-26", "close": 88.65, "volume": 541236.0}, {"date": "2018-09-27", "close": 88.4, "volume": 515057.0}, {"date": "2018-09-28", "close": 88.92, "volume": 648646.0}, {"date": "2018-10-01", "close": 87.97, "volume": 660140.0}, {"date": "2018-10-02", "close": 87.47, "volume": 680508.0}, {"date": "2018-10-03", "close": 88.3, "volume": 879884.0}, {"date": "2018-10-04", "close": 86.4, "volume": 775144.0}, {"date": "2018-10-05", "close": 85.67, "volume": 801834.0}, {"date": "2018-10-08", "close": 83.75, "volume": 1231513.0}, {"date": "2018-10-09", "close": 84.47, "volume": 798798.0}, {"date": "2018-10-10", "close": 81.35, "volume": 1198899.0}, {"date": "2018-10-11", "close": 80.37, "volume": 926881.0}, {"date": "2018-10-12", "close": 82.37, "volume": 655864.0}, {"date": "2018-10-15", "close": 81.84, "volume": 658903.0}, {"date": "2018-10-16", "close": 84.46, "volume": 549626.0}, {"date": "2018-10-17", "close": 83.91, "volume": 596432.0}, {"date": "2018-10-18", "close": 83.31, "volume": 474877.0}, {"date": "2018-10-19", "close": 80.7, "volume": 1088803.0}, {"date": "2018-10-22", "close": 82.15, "volume": 546649.0}, {"date": "2018-10-23", "close": 83.16, "volume": 938303.0}, {"date": "2018-10-24", "close": 80.47, "volume": 1679941.0}, {"date": "2018-10-25", "close": 81.02, "volume": 755154.0}, {"date": "2018-10-26", "close": 79.67, "volume": 833690.0}, {"date": "2018-10-29", "close": 78.66, "volume": 944766.0}, {"date": "2018-10-30", "close": 80.26, "volume": 1167304.0}, {"date": "2018-10-31", "close": 90.01, "volume": 3431817.0}, {"date": "2018-11-01", "close": 89.23, "volume": 1373921.0}, {"date": "2018-11-02", "close": 88.04, "volume": 1355909.0}, {"date": "2018-11-05", "close": 87.71, "volume": 1137843.0}, {"date": "2018-11-06", "close": 88.02, "volume": 1313806.0}, {"date": "2018-11-07", "close": 90.2, "volume": 1383371.0}, {"date": "2018-11-08", "close": 91.73, "volume": 1146623.0}, {"date": "2018-11-09", "close": 91.08, "volume": 714482.0}, {"date": "2018-11-12", "close": 89.19, "volume": 630505.0}, {"date": "2018-11-13", "close": 89.64, "volume": 667609.0}, {"date": "2018-11-14", "close": 87.23, "volume": 1075088.0}, {"date": "2018-11-15", "close": 88.56, "volume": 824491.0}, {"date": "2018-11-16", "close": 89.44, "volume": 627566.0}, {"date": "2018-11-19", "close": 87.86, "volume": 589233.0}, {"date": "2018-11-20", "close": 86.0, "volume": 836343.0}, {"date": "2018-11-21", "close": 86.73, "volume": 1048162.0}, {"date": "2018-11-23", "close": 87.87, "volume": 295437.0}, {"date": "2018-11-26", "close": 89.75, "volume": 1417107.0}, {"date": "2018-11-27", "close": 88.77, "volume": 1661991.0}, {"date": "2018-11-28", "close": 91.1, "volume": 972029.0}, {"date": "2018-11-29", "close": 92.39, "volume": 836575.0}, {"date": "2018-11-30", "close": 92.68, "volume": 1647718.0}, {"date": "2018-12-03", "close": 95.97, "volume": 2027300.0}, {"date": "2018-12-04", "close": 93.85, "volume": 1644563.0}, {"date": "2018-12-06", "close": 95.54, "volume": 1262315.0}, {"date": "2018-12-07", "close": 91.48, "volume": 1665360.0}, {"date": "2018-12-10", "close": 90.62, "volume": 1718599.0}, {"date": "2018-12-11", "close": 90.79, "volume": 1145367.0}, {"date": "2018-12-12", "close": 91.55, "volume": 1093348.0}, {"date": "2018-12-13", "close": 89.81, "volume": 1234006.0}, {"date": "2018-12-14", "close": 87.71, "volume": 1458416.0}, {"date": "2018-12-17", "close": 84.73, "volume": 1239850.0}, {"date": "2018-12-18", "close": 85.04, "volume": 1028060.0}, {"date": "2018-12-19", "close": 84.25, "volume": 1320767.0}, {"date": "2018-12-20", "close": 80.58, "volume": 1371167.0}, {"date": "2018-12-21", "close": 77.31, "volume": 2090340.0}, {"date": "2018-12-24", "close": 75.33, "volume": 543587.0}, {"date": "2018-12-26", "close": 79.67, "volume": 941972.0}, {"date": "2018-12-27", "close": 79.46, "volume": 662500.0}, {"date": "2018-12-28", "close": 79.75, "volume": 769108.0}, {"date": "2018-12-31", "close": 81.05, "volume": 788517.0}, {"date": "2019-01-02", "close": 79.17, "volume": 854228.0}, {"date": "2019-01-03", "close": 77.13, "volume": 1058030.0}, {"date": "2019-01-04", "close": 77.88, "volume": 1375641.0}, {"date": "2019-01-07", "close": 77.57, "volume": 1355517.0}, {"date": "2019-01-08", "close": 80.27, "volume": 1320168.0}, {"date": "2019-01-09", "close": 81.33, "volume": 959167.0}, {"date": "2019-01-10", "close": 81.94, "volume": 622089.0}, {"date": "2019-01-11", "close": 80.59, "volume": 1191772.0}, {"date": "2019-01-14", "close": 79.24, "volume": 1029142.0}, {"date": "2019-01-15", "close": 80.49, "volume": 1385174.0}, {"date": "2019-01-16", "close": 80.53, "volume": 730309.0}, {"date": "2019-01-17", "close": 80.76, "volume": 805797.0}, {"date": "2019-01-18", "close": 81.69, "volume": 911235.0}, {"date": "2019-01-22", "close": 80.33, "volume": 766069.0}, {"date": "2019-01-23", "close": 81.39, "volume": 917871.0}, {"date": "2019-01-24", "close": 81.16, "volume": 685189.0}, {"date": "2019-01-25", "close": 81.96, "volume": 832626.0}, {"date": "2019-01-28", "close": 82.07, "volume": 1094075.0}, {"date": "2019-01-29", "close": 81.92, "volume": 536551.0}, {"date": "2019-01-30", "close": 82.98, "volume": 475525.0}, {"date": "2019-01-31", "close": 83.27, "volume": 981639.0}, {"date": "2019-02-01", "close": 83.55, "volume": 662868.0}, {"date": "2019-02-04", "close": 84.19, "volume": 623767.0}, {"date": "2019-02-05", "close": 85.53, "volume": 1217133.0}, {"date": "2019-02-06", "close": 85.39, "volume": 1004061.0}, {"date": "2019-02-07", "close": 91.08, "volume": 1854685.0}, {"date": "2019-02-08", "close": 90.31, "volume": 1040963.0}, {"date": "2019-02-11", "close": 90.51, "volume": 804754.0}, {"date": "2019-02-12", "close": 92.72, "volume": 1159703.0}, {"date": "2019-02-13", "close": 92.71, "volume": 828568.0}, {"date": "2019-02-14", "close": 93.85, "volume": 829233.0}, {"date": "2019-02-15", "close": 94.84, "volume": 903816.0}, {"date": "2019-02-19", "close": 94.68, "volume": 711569.0}, {"date": "2019-02-20", "close": 94.79, "volume": 963060.0}, {"date": "2019-02-21", "close": 95.0, "volume": 560267.0}, {"date": "2019-02-22", "close": 95.75, "volume": 496936.0}, {"date": "2019-02-25", "close": 95.57, "volume": 626596.0}, {"date": "2019-02-26", "close": 95.27, "volume": 1246502.0}, {"date": "2019-02-27", "close": 94.94, "volume": 428154.0}, {"date": "2019-02-28", "close": 93.89, "volume": 553998.0}, {"date": "2019-03-01", "close": 94.83, "volume": 589917.0}, {"date": "2019-03-04", "close": 94.26, "volume": 527393.0}, {"date": "2019-03-05", "close": 93.84, "volume": 582818.0}, {"date": "2019-03-06", "close": 93.21, "volume": 566910.0}, {"date": "2019-03-07", "close": 91.73, "volume": 678108.0}, {"date": "2019-03-08", "close": 92.3, "volume": 478612.0}, {"date": "2019-03-11", "close": 94.71, "volume": 893194.0}, {"date": "2019-03-12", "close": 95.99, "volume": 697895.0}, {"date": "2019-03-13", "close": 96.97, "volume": 822823.0}, {"date": "2019-03-14", "close": 96.62, "volume": 580648.0}, {"date": "2019-03-15", "close": 97.82, "volume": 1238372.0}, {"date": "2019-03-18", "close": 97.03, "volume": 642629.0}, {"date": "2019-03-19", "close": 97.55, "volume": 625203.0}, {"date": "2019-03-20", "close": 97.17, "volume": 823076.0}, {"date": "2019-03-21", "close": 98.58, "volume": 691763.0}, {"date": "2019-03-22", "close": 95.87, "volume": 693482.0}, {"date": "2019-03-25", "close": 95.66, "volume": 499777.0}, {"date": "2019-03-26", "close": 95.7, "volume": 1037708.0}, {"date": "2019-03-27", "close": 94.2, "volume": 569476.0}, {"date": "2019-03-28", "close": 95.11, "volume": 625085.0}, {"date": "2019-03-29", "close": 96.37, "volume": 1079855.0}, {"date": "2019-04-01", "close": 98.62, "volume": 675305.0}, {"date": "2019-04-02", "close": 99.27, "volume": 565108.0}, {"date": "2019-04-03", "close": 100.5, "volume": 740327.0}, {"date": "2019-04-04", "close": 100.56, "volume": 585847.0}, {"date": "2019-04-05", "close": 100.79, "volume": 555890.0}, {"date": "2019-04-08", "close": 101.99, "volume": 945140.0}, {"date": "2019-04-09", "close": 101.97, "volume": 609256.0}, {"date": "2019-04-10", "close": 104.05, "volume": 1007781.0}, {"date": "2019-04-11", "close": 106.7, "volume": 904372.0}, {"date": "2019-04-12", "close": 107.0, "volume": 1201292.0}, {"date": "2019-04-15", "close": 108.14, "volume": 1091291.0}, {"date": "2019-04-16", "close": 107.68, "volume": 753717.0}, {"date": "2019-04-17", "close": 105.19, "volume": 698871.0}, {"date": "2019-04-18", "close": 105.39, "volume": 504702.0}, {"date": "2019-04-22", "close": 104.92, "volume": 533912.0}, {"date": "2019-04-23", "close": 106.1, "volume": 738907.0}, {"date": "2019-04-24", "close": 106.38, "volume": 503355.0}, {"date": "2019-04-25", "close": 105.25, "volume": 523393.0}, {"date": "2019-04-26", "close": 105.29, "volume": 542224.0}, {"date": "2019-04-29", "close": 104.87, "volume": 497738.0}, {"date": "2019-04-30", "close": 105.6, "volume": 836586.0}, {"date": "2019-05-01", "close": 107.36, "volume": 721457.0}, {"date": "2019-05-02", "close": 107.72, "volume": 594599.0}, {"date": "2019-05-03", "close": 109.09, "volume": 523045.0}, {"date": "2019-05-06", "close": 109.05, "volume": 374991.0}, {"date": "2019-05-07", "close": 106.77, "volume": 593520.0}, {"date": "2019-05-08", "close": 105.64, "volume": 625831.0}, {"date": "2019-05-09", "close": 105.39, "volume": 809551.0}, {"date": "2019-05-10", "close": 106.55, "volume": 836483.0}, {"date": "2019-05-13", "close": 102.04, "volume": 747734.0}, {"date": "2019-05-14", "close": 103.26, "volume": 855999.0}, {"date": "2019-05-15", "close": 104.11, "volume": 593016.0}, {"date": "2019-05-16", "close": 105.83, "volume": 755525.0}, {"date": "2019-05-17", "close": 104.34, "volume": 707966.0}, {"date": "2019-05-20", "close": 104.33, "volume": 545235.0}, {"date": "2019-05-21", "close": 106.32, "volume": 749685.0}, {"date": "2019-05-22", "close": 106.09, "volume": 558330.0}, {"date": "2019-05-23", "close": 102.3, "volume": 768365.0}, {"date": "2019-05-24", "close": 103.19, "volume": 397222.0}, {"date": "2019-05-28", "close": 102.98, "volume": 992091.0}, {"date": "2019-05-29", "close": 102.97, "volume": 665634.0}, {"date": "2019-05-30", "close": 102.51, "volume": 536446.0}, {"date": "2019-05-31", "close": 98.44, "volume": 1066312.0}, {"date": "2019-06-03", "close": 99.36, "volume": 1135891.0}, {"date": "2019-06-04", "close": 102.48, "volume": 818228.0}, {"date": "2019-06-05", "close": 103.18, "volume": 350494.0}, {"date": "2019-06-06", "close": 104.22, "volume": 528580.0}, {"date": "2019-06-07", "close": 104.86, "volume": 448346.0}, {"date": "2019-06-10", "close": 106.38, "volume": 565058.0}, {"date": "2019-06-11", "close": 105.85, "volume": 506638.0}, {"date": "2019-06-12", "close": 105.37, "volume": 417747.0}, {"date": "2019-06-13", "close": 106.11, "volume": 646469.0}, {"date": "2019-06-14", "close": 104.24, "volume": 426375.0}, {"date": "2019-06-17", "close": 104.21, "volume": 649572.0}, {"date": "2019-06-18", "close": 104.13, "volume": 630187.0}, {"date": "2019-06-19", "close": 105.02, "volume": 817710.0}, {"date": "2019-06-20", "close": 108.11, "volume": 1037768.0}, {"date": "2019-06-21", "close": 108.59, "volume": 1799898.0}, {"date": "2019-06-24", "close": 107.54, "volume": 894032.0}, {"date": "2019-06-25", "close": 107.465, "volume": 743001.0}, {"date": "2019-06-26", "close": 108.61, "volume": 579425.0}, {"date": "2019-06-27", "close": 110.4, "volume": 631266.0}, {"date": "2019-06-28", "close": 111.0, "volume": 2185679.0}, {"date": "2019-07-01", "close": 112.53, "volume": 786443.0}, {"date": "2019-07-02", "close": 112.73, "volume": 728811.0}, {"date": "2019-07-03", "close": 113.54, "volume": 612539.0}, {"date": "2019-07-05", "close": 113.79, "volume": 645621.0}, {"date": "2019-07-08", "close": 110.4, "volume": 719762.0}, {"date": "2019-07-09", "close": 112.76, "volume": 1241010.0}, {"date": "2019-07-10", "close": 112.46, "volume": 827755.0}, {"date": "2019-07-11", "close": 113.57, "volume": 660760.0}, {"date": "2019-07-12", "close": 116.22, "volume": 655220.0}, {"date": "2019-07-15", "close": 115.92, "volume": 985859.0}, {"date": "2019-07-16", "close": 114.36, "volume": 867556.0}, {"date": "2019-07-17", "close": 113.48, "volume": 650643.0}, {"date": "2019-07-18", "close": 112.41, "volume": 1109594.0}, {"date": "2019-07-19", "close": 112.51, "volume": 619176.0}, {"date": "2019-07-22", "close": 112.31, "volume": 584178.0}, {"date": "2019-07-23", "close": 113.66, "volume": 585285.0}, {"date": "2019-07-24", "close": 113.6, "volume": 606821.0}, {"date": "2019-07-25", "close": 114.21, "volume": 421951.0}, {"date": "2019-07-26", "close": 114.44, "volume": 418448.0}, {"date": "2019-07-29", "close": 112.91, "volume": 704588.0}, {"date": "2019-07-30", "close": 113.58, "volume": 1370667.0}, {"date": "2019-07-31", "close": 118.16, "volume": 1102781.0}, {"date": "2019-08-01", "close": 118.52, "volume": 1312624.0}, {"date": "2019-08-02", "close": 116.34, "volume": 795490.0}, {"date": "2019-08-05", "close": 107.53, "volume": 978317.0}, {"date": "2019-08-06", "close": 108.34, "volume": 804265.0}, {"date": "2019-08-07", "close": 108.65, "volume": 634135.0}, {"date": "2019-08-08", "close": 112.7, "volume": 1462567.0}, {"date": "2019-08-09", "close": 114.73, "volume": 729530.0}, {"date": "2019-08-12", "close": 112.36, "volume": 479189.0}, {"date": "2019-08-13", "close": 113.35, "volume": 701882.0}, {"date": "2019-08-14", "close": 110.01, "volume": 552660.0}, {"date": "2019-08-15", "close": 108.72, "volume": 512008.0}, {"date": "2019-08-16", "close": 111.69, "volume": 502195.0}, {"date": "2019-08-19", "close": 114.31, "volume": 723496.0}, {"date": "2019-08-20", "close": 113.73, "volume": 371412.0}, {"date": "2019-08-21", "close": 115.88, "volume": 325084.0}, {"date": "2019-08-22", "close": 116.52, "volume": 508016.0}, {"date": "2019-08-23", "close": 112.23, "volume": 510043.0}, {"date": "2019-08-26", "close": 112.77, "volume": 603434.0}, {"date": "2019-08-27", "close": 112.58, "volume": 801917.0}, {"date": "2019-08-28", "close": 111.73, "volume": 588259.0}, {"date": "2019-08-29", "close": 114.7, "volume": 768210.0}, {"date": "2019-08-30", "close": 115.5, "volume": 1100016.0}, {"date": "2019-09-03", "close": 116.02, "volume": 709694.0}, {"date": "2019-09-04", "close": 118.06, "volume": 903840.0}, {"date": "2019-09-05", "close": 118.47, "volume": 581716.0}, {"date": "2019-09-06", "close": 118.39, "volume": 659686.0}, {"date": "2019-09-09", "close": 117.51, "volume": 590434.0}, {"date": "2019-09-10", "close": 111.5, "volume": 968372.0}, {"date": "2019-09-11", "close": 112.81, "volume": 695611.0}, {"date": "2019-09-12", "close": 114.32, "volume": 661024.0}, {"date": "2019-09-13", "close": 111.71, "volume": 957505.0}, {"date": "2019-09-16", "close": 113.0, "volume": 1174015.0}, {"date": "2019-09-17", "close": 113.8, "volume": 750369.0}, {"date": "2019-09-18", "close": 120.38, "volume": 7404823.0}, {"date": "2019-09-19", "close": 121.8, "volume": 3156042.0}, {"date": "2019-09-20", "close": 121.06, "volume": 26561190.0}, {"date": "2019-09-23", "close": 119.34, "volume": 2561593.0}, {"date": "2019-09-24", "close": 118.66, "volume": 2165122.0}, {"date": "2019-09-25", "close": 121.52, "volume": 1663825.0}, {"date": "2019-09-26", "close": 123.4, "volume": 1806326.0}, {"date": "2019-09-27", "close": 121.79, "volume": 1729240.0}, {"date": "2019-09-30", "close": 123.24, "volume": 1716602.0}, {"date": "2019-10-01", "close": 121.12, "volume": 1309953.0}, {"date": "2019-10-02", "close": 119.82, "volume": 1479234.0}, {"date": "2019-10-03", "close": 119.68, "volume": 1182724.0}, {"date": "2019-10-04", "close": 122.4, "volume": 1475773.0}, {"date": "2019-10-07", "close": 123.12, "volume": 888801.0}, {"date": "2019-10-08", "close": 122.985, "volume": 1881903.0}, {"date": "2019-10-09", "close": 121.8, "volume": 1479388.0}, {"date": "2019-10-10", "close": 122.54, "volume": 1371476.0}, {"date": "2019-10-11", "close": 124.41, "volume": 793175.0}, {"date": "2019-10-14", "close": 123.33, "volume": 946486.0}, {"date": "2019-10-15", "close": 123.36, "volume": 957177.0}, {"date": "2019-10-16", "close": 123.67, "volume": 802929.0}, {"date": "2019-10-17", "close": 123.97, "volume": 643804.0}, {"date": "2019-10-18", "close": 123.91, "volume": 763240.0}, {"date": "2019-10-21", "close": 124.06, "volume": 729418.0}, {"date": "2019-10-22", "close": 122.41, "volume": 818470.0}, {"date": "2019-10-23", "close": 123.04, "volume": 853475.0}, {"date": "2019-10-24", "close": 124.45, "volume": 773697.0}, {"date": "2019-10-25", "close": 124.86, "volume": 754448.0}, {"date": "2019-10-28", "close": 125.99, "volume": 1104543.0}, {"date": "2019-10-29", "close": 126.18, "volume": 941623.0}, {"date": "2019-10-30", "close": 127.38, "volume": 1035225.0}, {"date": "2019-10-31", "close": 127.91, "volume": 1672991.0}, {"date": "2019-11-01", "close": 131.2, "volume": 1067143.0}, {"date": "2019-11-04", "close": 131.8, "volume": 1297610.0}, {"date": "2019-11-05", "close": 135.81, "volume": 1203487.0}, {"date": "2019-11-06", "close": 132.96, "volume": 1286766.0}, {"date": "2019-11-07", "close": 132.93, "volume": 1010960.0}, {"date": "2019-11-08", "close": 133.52, "volume": 725925.0}, {"date": "2019-11-11", "close": 134.11, "volume": 820039.0}, {"date": "2019-11-12", "close": 133.82, "volume": 955463.0}, {"date": "2019-11-13", "close": 135.48, "volume": 919787.0}, {"date": "2019-11-14", "close": 132.82, "volume": 1063278.0}, {"date": "2019-11-15", "close": 136.55, "volume": 1008349.0}, {"date": "2019-11-18", "close": 137.64, "volume": 585464.0}, {"date": "2019-11-19", "close": 137.8, "volume": 649204.0}, {"date": "2019-11-20", "close": 137.7, "volume": 715785.0}, {"date": "2019-11-21", "close": 137.59, "volume": 697604.0}, {"date": "2019-11-22", "close": 136.44, "volume": 629703.0}, {"date": "2019-11-25", "close": 138.02, "volume": 762345.0}, {"date": "2019-11-26", "close": 136.99, "volume": 866209.0}, {"date": "2019-11-27", "close": 136.45, "volume": 781244.0}, {"date": "2019-11-29", "close": 135.05, "volume": 548992.0}, {"date": "2019-12-02", "close": 134.08, "volume": 1276883.0}, {"date": "2019-12-03", "close": 133.14, "volume": 808468.0}, {"date": "2019-12-04", "close": 135.33, "volume": 629999.0}, {"date": "2019-12-05", "close": 134.42, "volume": 477580.0}, {"date": "2019-12-06", "close": 136.66, "volume": 699545.0}, {"date": "2019-12-09", "close": 134.34, "volume": 720067.0}, {"date": "2019-12-10", "close": 135.75, "volume": 540095.0}, {"date": "2019-12-11", "close": 135.66, "volume": 533588.0}, {"date": "2019-12-12", "close": 136.8, "volume": 507171.0}, {"date": "2019-12-13", "close": 137.77, "volume": 562901.0}, {"date": "2019-12-16", "close": 140.69, "volume": 1323290.0}, {"date": "2019-12-17", "close": 139.36, "volume": 1272396.0}, {"date": "2019-12-18", "close": 140.62, "volume": 957235.0}, {"date": "2019-12-19", "close": 142.25, "volume": 984647.0}, {"date": "2019-12-20", "close": 143.92, "volume": 5961659.0}, {"date": "2019-12-23", "close": 142.87, "volume": 1208920.0}, {"date": "2019-12-24", "close": 142.97, "volume": 292606.0}, {"date": "2019-12-26", "close": 144.63, "volume": 469763.0}, {"date": "2019-12-27", "close": 143.96, "volume": 420354.0}, {"date": "2019-12-30", "close": 142.78, "volume": 505024.0}, {"date": "2019-12-31", "close": 142.84, "volume": 547605.0}, {"date": "2020-01-02", "close": 143.88, "volume": 1287095.0}, {"date": "2020-01-03", "close": 142.15, "volume": 883159.0}, {"date": "2020-01-06", "close": 141.08, "volume": 1014886.0}, {"date": "2020-01-07", "close": 140.92, "volume": 801407.0}, {"date": "2020-01-08", "close": 140.71, "volume": 1034231.0}, {"date": "2020-01-09", "close": 141.97, "volume": 943883.0}, {"date": "2020-01-10", "close": 142.36, "volume": 668427.0}, {"date": "2020-01-13", "close": 143.35, "volume": 1364527.0}, {"date": "2020-01-14", "close": 143.96, "volume": 863495.0}, {"date": "2020-01-15", "close": 144.6, "volume": 791263.0}, {"date": "2020-01-16", "close": 144.2, "volume": 834265.0}, {"date": "2020-01-17", "close": 136.85, "volume": 2357027.0}, {"date": "2020-01-21", "close": 136.08, "volume": 1619590.0}, {"date": "2020-01-22", "close": 136.58, "volume": 1131860.0}, {"date": "2020-01-23", "close": 138.73, "volume": 1175405.0}, {"date": "2020-01-24", "close": 137.92, "volume": 856913.0}, {"date": "2020-01-27", "close": 133.87, "volume": 886992.0}, {"date": "2020-01-28", "close": 135.46, "volume": 1180933.0}, {"date": "2020-01-29", "close": 134.86, "volume": 746821.0}, {"date": "2020-01-30", "close": 133.83, "volume": 975104.0}, {"date": "2020-01-31", "close": 130.45, "volume": 1173061.0}, {"date": "2020-02-03", "close": 132.89, "volume": 1618159.0}, {"date": "2020-02-04", "close": 136.15, "volume": 1068774.0}, {"date": "2020-02-05", "close": 136.04, "volume": 1124335.0}, {"date": "2020-02-06", "close": 134.64, "volume": 1186718.0}, {"date": "2020-02-07", "close": 132.66, "volume": 1354577.0}, {"date": "2020-02-10", "close": 133.99, "volume": 920042.0}, {"date": "2020-02-11", "close": 135.97, "volume": 1228320.0}, {"date": "2020-02-12", "close": 136.59, "volume": 1028507.0}, {"date": "2020-02-13", "close": 137.28, "volume": 1034088.0}, {"date": "2020-02-14", "close": 138.29, "volume": 1292565.0}, {"date": "2020-02-18", "close": 134.87, "volume": 1003198.0}, {"date": "2020-02-19", "close": 136.63, "volume": 666976.0}, {"date": "2020-02-20", "close": 138.24, "volume": 667898.0}, {"date": "2020-02-21", "close": 133.91, "volume": 960149.0}, {"date": "2020-02-24", "close": 129.54, "volume": 1441173.0}, {"date": "2020-02-25", "close": 125.15, "volume": 1291717.0}, {"date": "2020-02-26", "close": 124.84, "volume": 1319553.0}, {"date": "2020-02-27", "close": 116.08, "volume": 1969178.0}, {"date": "2020-02-28", "close": 114.22, "volume": 2984813.0}, {"date": "2020-03-02", "close": 119.98, "volume": 2087718.0}, {"date": "2020-03-03", "close": 115.61, "volume": 1656454.0}, {"date": "2020-03-04", "close": 119.19, "volume": 1301763.0}, {"date": "2020-03-05", "close": 113.81, "volume": 1623074.0}, {"date": "2020-03-06", "close": 111.58, "volume": 1572864.0}, {"date": "2020-03-09", "close": 98.21, "volume": 2728923.0}, {"date": "2020-03-10", "close": 104.09, "volume": 2157455.0}, {"date": "2020-03-11", "close": 102.87, "volume": 2892909.0}, {"date": "2020-03-12", "close": 91.47, "volume": 2756277.0}, {"date": "2020-03-13", "close": 101.3, "volume": 2292369.0}, {"date": "2020-03-16", "close": 86.97, "volume": 2461034.0}, {"date": "2020-03-17", "close": 87.28, "volume": 2124980.0}, {"date": "2020-03-18", "close": 84.39, "volume": 2121326.0}, {"date": "2020-03-19", "close": 88.27, "volume": 1873196.0}, {"date": "2020-03-20", "close": 79.56, "volume": 1903544.0}, {"date": "2020-03-23", "close": 85.6, "volume": 2204178.0}, {"date": "2020-03-24", "close": 93.83, "volume": 2191156.0}, {"date": "2020-03-25", "close": 91.91, "volume": 1747034.0}, {"date": "2020-03-26", "close": 101.06, "volume": 1577432.0}, {"date": "2020-03-27", "close": 93.75, "volume": 1361920.0}, {"date": "2020-03-30", "close": 96.91, "volume": 932545.0}, {"date": "2020-03-31", "close": 93.27, "volume": 2153553.0}, {"date": "2020-04-01", "close": 88.83, "volume": 1531872.0}, {"date": "2020-04-02", "close": 87.97, "volume": 1439868.0}, {"date": "2020-04-03", "close": 86.89, "volume": 1125076.0}, {"date": "2020-04-06", "close": 95.84, "volume": 1196312.0}, {"date": "2020-04-07", "close": 98.63, "volume": 1273093.0}, {"date": "2020-04-08", "close": 102.27, "volume": 1010486.0}, {"date": "2020-04-09", "close": 106.26, "volume": 1318873.0}, {"date": "2020-04-13", "close": 103.88, "volume": 832935.0}, {"date": "2020-04-14", "close": 106.75, "volume": 967131.0}, {"date": "2020-04-15", "close": 103.68, "volume": 698035.0}, {"date": "2020-04-16", "close": 104.25, "volume": 1092121.0}, {"date": "2020-04-17", "close": 108.82, "volume": 965991.0}, {"date": "2020-04-20", "close": 105.6, "volume": 1066760.0}, {"date": "2020-04-21", "close": 98.845, "volume": 1423229.0}, {"date": "2020-04-22", "close": 101.74, "volume": 864722.0}, {"date": "2020-04-23", "close": 100.86, "volume": 900194.0}, {"date": "2020-04-24", "close": 104.77, "volume": 1068841.0}, {"date": "2020-04-27", "close": 106.28, "volume": 734745.0}, {"date": "2020-04-28", "close": 107.12, "volume": 1016700.0}, {"date": "2020-04-29", "close": 111.29, "volume": 988044.0}, {"date": "2020-04-30", "close": 110.8, "volume": 1144421.0}, {"date": "2020-05-01", "close": 106.82, "volume": 823500.0}, {"date": "2020-05-04", "close": 108.19, "volume": 724575.0}, {"date": "2020-05-05", "close": 109.99, "volume": 813407.0}, {"date": "2020-05-06", "close": 106.77, "volume": 1328896.0}, {"date": "2020-05-07", "close": 106.67, "volume": 896753.0}, {"date": "2020-05-08", "close": 108.54, "volume": 583978.0}, {"date": "2020-05-11", "close": 104.97, "volume": 771040.0}, {"date": "2020-05-12", "close": 101.98, "volume": 858884.0}, {"date": "2020-05-13", "close": 98.01, "volume": 958150.0}, {"date": "2020-05-14", "close": 99.7, "volume": 1088056.0}, {"date": "2020-05-15", "close": 97.81, "volume": 1288035.0}, {"date": "2020-05-18", "close": 106.51, "volume": 1773221.0}, {"date": "2020-05-19", "close": 105.99, "volume": 892162.0}, {"date": "2020-05-20", "close": 109.23, "volume": 1008258.0}, {"date": "2020-05-21", "close": 107.21, "volume": 754356.0}, {"date": "2020-05-22", "close": 105.74, "volume": 624167.0}, {"date": "2020-05-26", "close": 108.01, "volume": 940339.0}, {"date": "2020-05-27", "close": 110.34, "volume": 821312.0}, {"date": "2020-05-28", "close": 109.65, "volume": 766941.0}, {"date": "2020-05-29", "close": 110.91, "volume": 1210466.0}, {"date": "2020-06-01", "close": 111.91, "volume": 607064.0}, {"date": "2020-06-02", "close": 113.27, "volume": 881787.0}, {"date": "2020-06-03", "close": 115.09, "volume": 648167.0}, {"date": "2020-06-04", "close": 116.75, "volume": 1101849.0}, {"date": "2020-06-05", "close": 125.34, "volume": 2030927.0}, {"date": "2020-06-08", "close": 128.29, "volume": 1658251.0}, {"date": "2020-06-09", "close": 124.41, "volume": 1328301.0}, {"date": "2020-06-10", "close": 121.71, "volume": 911178.0}, {"date": "2020-06-11", "close": 110.54, "volume": 994659.0}, {"date": "2020-06-12", "close": 114.1, "volume": 923972.0}, {"date": "2020-06-15", "close": 113.9, "volume": 897460.0}, {"date": "2020-06-16", "close": 119.37, "volume": 1239296.0}, {"date": "2020-06-17", "close": 117.18, "volume": 782720.0}, {"date": "2020-06-18", "close": 117.24, "volume": 703153.0}, {"date": "2020-06-19", "close": 116.95, "volume": 1421866.0}, {"date": "2020-06-22", "close": 116.19, "volume": 856306.0}, {"date": "2020-06-23", "close": 115.95, "volume": 1098359.0}, {"date": "2020-06-24", "close": 111.49, "volume": 890534.0}, {"date": "2020-06-25", "close": 112.44, "volume": 733455.0}, {"date": "2020-06-26", "close": 108.49, "volume": 2005015.0}, {"date": "2020-06-29", "close": 114.0, "volume": 1912385.0}, {"date": "2020-06-30", "close": 116.18, "volume": 1006346.0}, {"date": "2020-07-01", "close": 115.53, "volume": 880261.0}, {"date": "2020-07-02", "close": 117.11, "volume": 894057.0}, {"date": "2020-07-06", "close": 117.55, "volume": 729494.0}, {"date": "2020-07-07", "close": 114.06, "volume": 883927.0}, {"date": "2020-07-08", "close": 113.38, "volume": 865239.0}, {"date": "2020-07-09", "close": 112.51, "volume": 723854.0}, {"date": "2020-07-10", "close": 113.84, "volume": 660454.0}, {"date": "2020-07-13", "close": 112.58, "volume": 780459.0}, {"date": "2020-07-14", "close": 114.4, "volume": 609929.0}, {"date": "2020-07-15", "close": 117.7, "volume": 660742.0}, {"date": "2020-07-16", "close": 116.7, "volume": 567080.0}, {"date": "2020-07-17", "close": 118.51, "volume": 560640.0}, {"date": "2020-07-20", "close": 118.18, "volume": 489689.0}, {"date": "2020-07-21", "close": 117.0, "volume": 880227.0}, {"date": "2020-07-22", "close": 119.08, "volume": 519165.0}, {"date": "2020-07-23", "close": 118.79, "volume": 473044.0}, {"date": "2020-07-24", "close": 114.56, "volume": 920663.0}, {"date": "2020-07-27", "close": 116.3, "volume": 761331.0}, {"date": "2020-07-28", "close": 113.85, "volume": 465151.0}, {"date": "2020-07-29", "close": 115.64, "volume": 541661.0}, {"date": "2020-07-30", "close": 115.69, "volume": 529231.0}, {"date": "2020-07-31", "close": 116.25, "volume": 769317.0}, {"date": "2020-08-03", "close": 117.46, "volume": 537427.0}, {"date": "2020-08-04", "close": 119.52, "volume": 996381.0}, {"date": "2020-08-05", "close": 116.75, "volume": 1293249.0}, {"date": "2020-08-06", "close": 114.79, "volume": 784415.0}, {"date": "2020-08-07", "close": 114.77, "volume": 678383.0}, {"date": "2020-08-10", "close": 113.0, "volume": 675875.0}, {"date": "2020-08-11", "close": 117.21, "volume": 1123210.0}, {"date": "2020-08-12", "close": 116.61, "volume": 855920.0}, {"date": "2020-08-13", "close": 114.58, "volume": 490761.0}, {"date": "2020-08-14", "close": 113.52, "volume": 533088.0}, {"date": "2020-08-17", "close": 113.62, "volume": 407914.0}, {"date": "2020-08-18", "close": 110.98, "volume": 750190.0}, {"date": "2020-08-19", "close": 111.99, "volume": 541041.0}, {"date": "2020-08-20", "close": 112.32, "volume": 630188.0}, {"date": "2020-08-21", "close": 111.15, "volume": 556490.0}, {"date": "2020-08-24", "close": 112.29, "volume": 540967.0}, {"date": "2020-08-25", "close": 112.15, "volume": 491916.0}, {"date": "2020-08-26", "close": 111.17, "volume": 1026415.0}, {"date": "2020-08-27", "close": 114.84, "volume": 1177836.0}, {"date": "2020-08-28", "close": 115.34, "volume": 578548.0}, {"date": "2020-08-31", "close": 113.65, "volume": 631394.0}, {"date": "2020-09-01", "close": 112.59, "volume": 1097007.0}, {"date": "2020-09-02", "close": 117.53, "volume": 1080820.0}, {"date": "2020-09-03", "close": 112.17, "volume": 919022.0}, {"date": "2020-09-04", "close": 114.25, "volume": 1383562.0}, {"date": "2020-09-08", "close": 111.72, "volume": 1157197.0}, {"date": "2020-09-09", "close": 110.55, "volume": 637934.0}, {"date": "2020-09-10", "close": 110.08, "volume": 1083303.0}, {"date": "2020-09-11", "close": 111.32, "volume": 1073797.0}, {"date": "2020-09-14", "close": 113.15, "volume": 765170.0}, {"date": "2020-09-15", "close": 114.18, "volume": 468891.0}, {"date": "2020-09-16", "close": 113.91, "volume": 894225.0}, {"date": "2020-09-17", "close": 114.23, "volume": 908856.0}, {"date": "2020-09-18", "close": 112.82, "volume": 1240261.0}, {"date": "2020-09-21", "close": 108.81, "volume": 1031921.0}, {"date": "2020-09-22", "close": 110.17, "volume": 847664.0}, {"date": "2020-09-23", "close": 109.21, "volume": 946435.0}, {"date": "2020-09-24", "close": 110.43, "volume": 911084.0}, {"date": "2020-09-25", "close": 112.74, "volume": 688627.0}, {"date": "2020-09-28", "close": 116.5, "volume": 1214966.0}, {"date": "2020-09-29", "close": 118.11, "volume": 790063.0}, {"date": "2020-09-30", "close": 119.53, "volume": 1013463.0}, {"date": "2020-10-01", "close": 123.5, "volume": 1000938.0}, {"date": "2020-10-02", "close": 123.49, "volume": 1128318.0}, {"date": "2020-10-05", "close": 125.88, "volume": 653728.0}, {"date": "2020-10-06", "close": 123.07, "volume": 985929.0}, {"date": "2020-10-07", "close": 125.93, "volume": 497869.0}, {"date": "2020-10-08", "close": 126.2, "volume": 404348.0}, {"date": "2020-10-09", "close": 125.99, "volume": 506660.0}, {"date": "2020-10-12", "close": 130.01, "volume": 596325.0}, {"date": "2020-10-13", "close": 129.93, "volume": 688900.0}, {"date": "2020-10-14", "close": 129.52, "volume": 673178.0}, {"date": "2020-10-15", "close": 129.8, "volume": 473929.0}, {"date": "2020-10-16", "close": 130.62, "volume": 393909.0}, {"date": "2020-10-19", "close": 128.86, "volume": 482590.0}, {"date": "2020-10-20", "close": 129.32, "volume": 422356.0}, {"date": "2020-10-21", "close": 128.84, "volume": 468863.0}, {"date": "2020-10-22", "close": 129.44, "volume": 337782.0}, {"date": "2020-10-23", "close": 130.0, "volume": 310924.0}, {"date": "2020-10-26", "close": 125.67, "volume": 426470.0}, {"date": "2020-10-27", "close": 123.28, "volume": 620061.0}, {"date": "2020-10-28", "close": 118.73, "volume": 706867.0}, {"date": "2020-10-29", "close": 120.95, "volume": 733060.0}, {"date": "2020-10-30", "close": 122.6, "volume": 1147024.0}, {"date": "2020-11-02", "close": 126.45, "volume": 1247647.0}, {"date": "2020-11-03", "close": 130.72, "volume": 676921.0}, {"date": "2020-11-04", "close": 133.85, "volume": 993776.0}, {"date": "2020-11-05", "close": 138.18, "volume": 1322187.0}, {"date": "2020-11-06", "close": 138.05, "volume": 676298.0}, {"date": "2020-11-09", "close": 143.95, "volume": 1568912.0}, {"date": "2020-11-10", "close": 137.53, "volume": 1310312.0}, {"date": "2020-11-11", "close": 138.7, "volume": 582342.0}, {"date": "2020-11-12", "close": 135.56, "volume": 456458.0}, {"date": "2020-11-13", "close": 137.59, "volume": 1199473.0}, {"date": "2020-11-16", "close": 139.08, "volume": 677911.0}, {"date": "2020-11-17", "close": 136.78, "volume": 711413.0}, {"date": "2020-11-18", "close": 135.73, "volume": 1480993.0}, {"date": "2020-11-19", "close": 132.78, "volume": 1418938.0}, {"date": "2020-11-20", "close": 131.95, "volume": 783704.0}, {"date": "2020-11-23", "close": 131.22, "volume": 1103111.0}, {"date": "2020-11-24", "close": 136.82, "volume": 1970328.0}, {"date": "2020-11-25", "close": 131.94, "volume": 786789.0}, {"date": "2020-11-27", "close": 132.23, "volume": 357083.0}, {"date": "2020-11-30", "close": 130.49, "volume": 1082054.0}, {"date": "2020-12-01", "close": 132.02, "volume": 985769.0}, {"date": "2020-12-02", "close": 131.21, "volume": 587038.0}, {"date": "2020-12-03", "close": 131.25, "volume": 610855.0}, {"date": "2020-12-04", "close": 133.5, "volume": 925359.0}, {"date": "2020-12-07", "close": 132.94, "volume": 742443.0}, {"date": "2020-12-08", "close": 132.94, "volume": 1203374.0}, {"date": "2020-12-09", "close": 131.95, "volume": 687842.0}, {"date": "2020-12-10", "close": 131.71, "volume": 542639.0}, {"date": "2020-12-11", "close": 130.7, "volume": 689126.0}, {"date": "2020-12-14", "close": 131.73, "volume": 937023.0}, {"date": "2020-12-15", "close": 132.83, "volume": 650051.0}, {"date": "2020-12-16", "close": 132.26, "volume": 570052.0}, {"date": "2020-12-17", "close": 135.24, "volume": 885874.0}, {"date": "2020-12-18", "close": 134.37, "volume": 2098286.0}, {"date": "2020-12-21", "close": 130.99, "volume": 1153790.0}, {"date": "2020-12-22", "close": 130.75, "volume": 1207149.0}, {"date": "2020-12-23", "close": 129.85, "volume": 782512.0}, {"date": "2020-12-24", "close": 129.23, "volume": 392930.0}, {"date": "2020-12-28", "close": 131.06, "volume": 954136.0}, {"date": "2020-12-29", "close": 129.47, "volume": 740552.0}, {"date": "2020-12-30", "close": 130.0, "volume": 483624.0}, {"date": "2020-12-31", "close": 131.79, "volume": 493658.0}, {"date": "2021-01-04", "close": 127.16, "volume": 1073833.0}, {"date": "2021-01-05", "close": 127.84, "volume": 1026221.0}, {"date": "2021-01-06", "close": 128.9, "volume": 964220.0}, {"date": "2021-01-07", "close": 131.97, "volume": 1482670.0}, {"date": "2021-01-08", "close": 134.59, "volume": 999402.0}, {"date": "2021-01-11", "close": 133.65, "volume": 686377.0}, {"date": "2021-01-12", "close": 134.42, "volume": 652423.0}, {"date": "2021-01-13", "close": 134.95, "volume": 972698.0}, {"date": "2021-01-14", "close": 134.8, "volume": 677712.0}, {"date": "2021-01-15", "close": 133.66, "volume": 811042.0}, {"date": "2021-01-19", "close": 132.97, "volume": 784341.0}, {"date": "2021-01-20", "close": 136.15, "volume": 774649.0}, {"date": "2021-01-21", "close": 137.67, "volume": 750176.0}, {"date": "2021-01-22", "close": 135.32, "volume": 804819.0}, {"date": "2021-01-25", "close": 135.23, "volume": 610115.0}, {"date": "2021-01-26", "close": 134.24, "volume": 461343.0}, {"date": "2021-01-27", "close": 133.02, "volume": 963400.0}, {"date": "2021-01-28", "close": 134.5, "volume": 986958.0}, {"date": "2021-01-29", "close": 131.66, "volume": 1108846.0}, {"date": "2021-02-01", "close": 138.16, "volume": 1230669.0}, {"date": "2021-02-02", "close": 141.44, "volume": 713303.0}, {"date": "2021-02-03", "close": 140.99, "volume": 768277.0}, {"date": "2021-02-04", "close": 149.98, "volume": 1211727.0}, {"date": "2021-02-05", "close": 150.97, "volume": 630930.0}, {"date": "2021-02-08", "close": 150.39, "volume": 1436353.0}, {"date": "2021-02-09", "close": 151.56, "volume": 754649.0}, {"date": "2021-02-10", "close": 157.34, "volume": 1034204.0}, {"date": "2021-02-11", "close": 156.91, "volume": 730465.0}, {"date": "2021-02-12", "close": 155.4, "volume": 573729.0}, {"date": "2021-02-16", "close": 155.93, "volume": 739966.0}, {"date": "2021-02-17", "close": 157.86, "volume": 871294.0}, {"date": "2021-02-18", "close": 156.65, "volume": 672239.0}, {"date": "2021-02-19", "close": 160.75, "volume": 1035372.0}, {"date": "2021-02-22", "close": 159.32, "volume": 637950.0}, {"date": "2021-02-23", "close": 157.18, "volume": 772417.0}, {"date": "2021-02-24", "close": 162.1, "volume": 700988.0}, {"date": "2021-02-25", "close": 156.89, "volume": 789379.0}, {"date": "2021-02-26", "close": 156.89, "volume": 954859.0}, {"date": "2021-03-01", "close": 160.57, "volume": 786835.0}, {"date": "2021-03-02", "close": 157.1, "volume": 701691.0}, {"date": "2021-03-03", "close": 155.66, "volume": 961077.0}, {"date": "2021-03-04", "close": 151.44, "volume": 1072103.0}, {"date": "2021-03-05", "close": 154.48, "volume": 891174.0}, {"date": "2021-03-08", "close": 155.14, "volume": 774180.0}, {"date": "2021-03-09", "close": 154.47, "volume": 849171.0}, {"date": "2021-03-10", "close": 156.44, "volume": 684658.0}, {"date": "2021-03-11", "close": 159.99, "volume": 703076.0}, {"date": "2021-03-12", "close": 160.06, "volume": 639911.0}, {"date": "2021-03-15", "close": 161.27, "volume": 504504.0}, {"date": "2021-03-16", "close": 160.97, "volume": 524727.0}, {"date": "2021-03-17", "close": 160.4, "volume": 715682.0}, {"date": "2021-03-18", "close": 157.1, "volume": 766288.0}, {"date": "2021-03-19", "close": 158.03, "volume": 1663372.0}, {"date": "2021-03-22", "close": 159.3, "volume": 639606.0}, {"date": "2021-03-23", "close": 156.06, "volume": 773258.0}, {"date": "2021-03-24", "close": 156.41, "volume": 819072.0}, {"date": "2021-03-25", "close": 159.62, "volume": 1004572.0}, {"date": "2021-03-26", "close": 167.9, "volume": 1342639.0}, {"date": "2021-03-29", "close": 165.06, "volume": 821988.0}, {"date": "2021-03-30", "close": 164.82, "volume": 549447.0}, {"date": "2021-03-31", "close": 165.75, "volume": 763369.0}, {"date": "2021-04-01", "close": 169.44, "volume": 722820.0}, {"date": "2021-04-05", "close": 171.53, "volume": 704419.0}, {"date": "2021-04-06", "close": 171.52, "volume": 785696.0}, {"date": "2021-04-07", "close": 170.32, "volume": 483755.0}, {"date": "2021-04-08", "close": 174.59, "volume": 782791.0}, {"date": "2021-04-09", "close": 175.44, "volume": 855239.0}, {"date": "2021-04-12", "close": 174.25, "volume": 777512.0}, {"date": "2021-04-13", "close": 175.89, "volume": 578085.0}, {"date": "2021-04-14", "close": 178.13, "volume": 1199640.0}, {"date": "2021-04-15", "close": 180.82, "volume": 893703.0}, {"date": "2021-04-16", "close": 184.01, "volume": 965637.0}, {"date": "2021-04-19", "close": 182.2, "volume": 856801.0}, {"date": "2021-04-20", "close": 180.74, "volume": 784825.0}, {"date": "2021-04-21", "close": 181.83, "volume": 816073.0}, {"date": "2021-04-22", "close": 180.87, "volume": 587782.0}, {"date": "2021-04-23", "close": 182.61, "volume": 775245.0}, {"date": "2021-04-26", "close": 183.11, "volume": 613990.0}, {"date": "2021-04-27", "close": 183.49, "volume": 472313.0}, {"date": "2021-04-28", "close": 182.03, "volume": 423214.0}, {"date": "2021-04-29", "close": 182.5, "volume": 515642.0}, {"date": "2021-04-30", "close": 178.33, "volume": 863414.0}, {"date": "2021-05-03", "close": 179.2, "volume": 724644.0}, {"date": "2021-05-04", "close": 176.3, "volume": 973742.0}, {"date": "2021-05-05", "close": 171.4, "volume": 1464544.0}, {"date": "2021-05-06", "close": 172.6, "volume": 1314465.0}, {"date": "2021-05-07", "close": 174.87, "volume": 784459.0}, {"date": "2021-05-10", "close": 171.42, "volume": 545639.0}, {"date": "2021-05-11", "close": 167.64, "volume": 1497884.0}, {"date": "2021-05-12", "close": 163.48, "volume": 1228297.0}, {"date": "2021-05-13", "close": 168.53, "volume": 1242346.0}, {"date": "2021-05-14", "close": 169.45, "volume": 878311.0}, {"date": "2021-05-17", "close": 169.14, "volume": 642027.0}, {"date": "2021-05-18", "close": 167.87, "volume": 736791.0}, {"date": "2021-05-19", "close": 168.03, "volume": 569858.0}, {"date": "2021-05-20", "close": 168.06, "volume": 847520.0}, {"date": "2021-05-21", "close": 168.07, "volume": 772907.0}, {"date": "2021-05-24", "close": 168.56, "volume": 471582.0}, {"date": "2021-05-25", "close": 166.73, "volume": 450933.0}, {"date": "2021-05-26", "close": 166.08, "volume": 1283474.0}, {"date": "2021-05-27", "close": 167.18, "volume": 1271157.0}, {"date": "2021-05-28", "close": 165.42, "volume": 948041.0}, {"date": "2021-06-01", "close": 163.87, "volume": 817679.0}, {"date": "2021-06-02", "close": 164.96, "volume": 641109.0}, {"date": "2021-06-03", "close": 165.28, "volume": 780512.0}, {"date": "2021-06-04", "close": 167.49, "volume": 622530.0}, {"date": "2021-06-07", "close": 165.76, "volume": 682811.0}, {"date": "2021-06-08", "close": 166.48, "volume": 432778.0}, {"date": "2021-06-09", "close": 165.81, "volume": 456324.0}, {"date": "2021-06-10", "close": 167.41, "volume": 385641.0}, {"date": "2021-06-11", "close": 168.66, "volume": 588812.0}, {"date": "2021-06-14", "close": 169.3, "volume": 650497.0}, {"date": "2021-06-15", "close": 170.93, "volume": 853719.0}, {"date": "2021-06-16", "close": 171.73, "volume": 1300124.0}, {"date": "2021-06-17", "close": 169.24, "volume": 1079804.0}, {"date": "2021-06-18", "close": 165.78, "volume": 1457905.0}, {"date": "2021-06-21", "close": 169.73, "volume": 602758.0}, {"date": "2021-06-22", "close": 171.14, "volume": 707172.0}, {"date": "2021-06-23", "close": 169.1, "volume": 883569.0}, {"date": "2021-06-24", "close": 170.29, "volume": 465399.0}, {"date": "2021-06-25", "close": 171.77, "volume": 1102707.0}, {"date": "2021-06-28", "close": 173.79, "volume": 803468.0}, {"date": "2021-06-29", "close": 176.33, "volume": 617016.0}, {"date": "2021-06-30", "close": 174.65, "volume": 594718.0}, {"date": "2021-07-01", "close": 175.8, "volume": 537612.0}, {"date": "2021-07-02", "close": 176.89, "volume": 409752.0}, {"date": "2021-07-06", "close": 175.97, "volume": 955455.0}, {"date": "2021-07-07", "close": 178.83, "volume": 620253.0}, {"date": "2021-07-08", "close": 176.83, "volume": 664300.0}, {"date": "2021-07-09", "close": 177.98, "volume": 775419.0}, {"date": "2021-07-12", "close": 176.33, "volume": 627329.0}, {"date": "2021-07-13", "close": 174.16, "volume": 653402.0}, {"date": "2021-07-14", "close": 176.05, "volume": 705658.0}, {"date": "2021-07-15", "close": 175.36, "volume": 436945.0}, {"date": "2021-07-16", "close": 174.44, "volume": 446754.0}, {"date": "2021-07-19", "close": 172.43, "volume": 600687.0}, {"date": "2021-07-20", "close": 176.24, "volume": 625995.0}, {"date": "2021-07-21", "close": 177.25, "volume": 545576.0}, {"date": "2021-07-22", "close": 177.46, "volume": 458279.0}, {"date": "2021-07-23", "close": 180.95, "volume": 367904.0}, {"date": "2021-07-26", "close": 181.58, "volume": 453333.0}, {"date": "2021-07-27", "close": 181.3, "volume": 534392.0}, {"date": "2021-07-28", "close": 180.32, "volume": 544282.0}, {"date": "2021-07-29", "close": 183.11, "volume": 412381.0}, {"date": "2021-07-30", "close": 183.35, "volume": 670773.0}, {"date": "2021-08-02", "close": 183.67, "volume": 575280.0}, {"date": "2021-08-03", "close": 185.29, "volume": 693538.0}, {"date": "2021-08-04", "close": 188.24, "volume": 1219273.0}, {"date": "2021-08-05", "close": 190.62, "volume": 806633.0}, {"date": "2021-08-06", "close": 190.05, "volume": 686999.0}, {"date": "2021-08-09", "close": 189.63, "volume": 592219.0}, {"date": "2021-08-10", "close": 191.52, "volume": 774854.0}, {"date": "2021-08-11", "close": 195.96, "volume": 892952.0}, {"date": "2021-08-12", "close": 197.91, "volume": 622419.0}, {"date": "2021-08-13", "close": 198.32, "volume": 651501.0}, {"date": "2021-08-16", "close": 199.02, "volume": 804276.0}, {"date": "2021-08-17", "close": 196.69, "volume": 612685.0}, {"date": "2021-08-18", "close": 195.27, "volume": 424533.0}, {"date": "2021-08-19", "close": 194.33, "volume": 633225.0}, {"date": "2021-08-20", "close": 195.77, "volume": 519982.0}, {"date": "2021-08-23", "close": 196.9, "volume": 390512.0}, {"date": "2021-08-24", "close": 196.95, "volume": 494923.0}, {"date": "2021-08-25", "close": 198.38, "volume": 542179.0}, {"date": "2021-08-26", "close": 198.07, "volume": 540023.0}, {"date": "2021-08-27", "close": 199.25, "volume": 781404.0}, {"date": "2021-08-30", "close": 200.74, "volume": 654227.0}, {"date": "2021-08-31", "close": 200.61, "volume": 984577.0}, {"date": "2021-09-01", "close": 200.29, "volume": 529001.0}, {"date": "2021-09-02", "close": 203.26, "volume": 471278.0}, {"date": "2021-09-03", "close": 202.7, "volume": 384381.0}, {"date": "2021-09-07", "close": 201.25, "volume": 512711.0}, {"date": "2021-09-08", "close": 200.39, "volume": 658862.0}, {"date": "2021-09-09", "close": 199.55, "volume": 632258.0}, {"date": "2021-09-10", "close": 197.99, "volume": 541265.0}, {"date": "2021-09-13", "close": 196.77, "volume": 603680.0}, {"date": "2021-09-14", "close": 193.48, "volume": 820458.0}, {"date": "2021-09-15", "close": 195.09, "volume": 1130482.0}, {"date": "2021-09-16", "close": 194.34, "volume": 801113.0}, {"date": "2021-09-17", "close": 191.14, "volume": 1866858.0}, {"date": "2021-09-20", "close": 187.8, "volume": 800773.0}, {"date": "2021-09-21", "close": 187.76, "volume": 656703.0}, {"date": "2021-09-22", "close": 189.63, "volume": 490759.0}, {"date": "2021-09-23", "close": 192.52, "volume": 401397.0}, {"date": "2021-09-24", "close": 193.06, "volume": 439796.0}, {"date": "2021-09-27", "close": 192.29, "volume": 446363.0}, {"date": "2021-09-28", "close": 186.14, "volume": 603430.0}, {"date": "2021-09-29", "close": 185.39, "volume": 468308.0}, {"date": "2021-09-30", "close": 182.02, "volume": 919324.0}, {"date": "2021-10-01", "close": 185.71, "volume": 850590.0}, {"date": "2021-10-04", "close": 182.65, "volume": 1010606.0}, {"date": "2021-10-05", "close": 184.13, "volume": 576842.0}, {"date": "2021-10-06", "close": 175.53, "volume": 1253978.0}, {"date": "2021-10-07", "close": 177.46, "volume": 817137.0}, {"date": "2021-10-08", "close": 176.88, "volume": 558708.0}, {"date": "2021-10-11", "close": 174.57, "volume": 593379.0}, {"date": "2021-10-12", "close": 173.61, "volume": 613459.0}, {"date": "2021-10-13", "close": 174.02, "volume": 761936.0}, {"date": "2021-10-14", "close": 177.53, "volume": 716486.0}, {"date": "2021-10-15", "close": 177.72, "volume": 709394.0}, {"date": "2021-10-18", "close": 186.23, "volume": 1628757.0}, {"date": "2021-10-19", "close": 187.63, "volume": 550380.0}, {"date": "2021-10-20", "close": 188.39, "volume": 697468.0}, {"date": "2021-10-21", "close": 190.55, "volume": 585164.0}, {"date": "2021-10-22", "close": 191.47, "volume": 431744.0}, {"date": "2021-10-25", "close": 191.54, "volume": 431044.0}, {"date": "2021-10-26", "close": 188.47, "volume": 628309.0}, {"date": "2021-10-27", "close": 184.37, "volume": 645738.0}, {"date": "2021-10-28", "close": 185.94, "volume": 648570.0}, {"date": "2021-10-29", "close": 186.65, "volume": 502980.0}, {"date": "2021-11-01", "close": 187.64, "volume": 704859.0}, {"date": "2021-11-02", "close": 189.21, "volume": 882559.0}, {"date": "2021-11-03", "close": 185.54, "volume": 831247.0}, {"date": "2021-11-04", "close": 185.0, "volume": 1136735.0}, {"date": "2021-11-05", "close": 187.07, "volume": 1369575.0}, {"date": "2021-11-08", "close": 185.32, "volume": 662245.0}, {"date": "2021-11-09", "close": 187.02, "volume": 744385.0}, {"date": "2021-11-10", "close": 188.8, "volume": 950210.0}, {"date": "2021-11-11", "close": 188.32, "volume": 511183.0}, {"date": "2021-11-12", "close": 191.08, "volume": 384867.0}, {"date": "2021-11-15", "close": 190.85, "volume": 532446.0}, {"date": "2021-11-16", "close": 194.98, "volume": 914944.0}, {"date": "2021-11-17", "close": 195.24, "volume": 681654.0}, {"date": "2021-11-18", "close": 195.23, "volume": 595967.0}, {"date": "2021-11-19", "close": 196.06, "volume": 748278.0}, {"date": "2021-11-22", "close": 196.2, "volume": 659956.0}, {"date": "2021-11-23", "close": 195.84, "volume": 603484.0}, {"date": "2021-11-24", "close": 199.79, "volume": 515503.0}, {"date": "2021-11-26", "close": 191.16, "volume": 522528.0}, {"date": "2021-11-29", "close": 194.8, "volume": 839263.0}, {"date": "2021-11-30", "close": 189.36, "volume": 1496847.0}, {"date": "2021-12-01", "close": 184.81, "volume": 1033141.0}, {"date": "2021-12-02", "close": 193.62, "volume": 735271.0}, {"date": "2021-12-03", "close": 191.67, "volume": 870618.0}, {"date": "2021-12-06", "close": 194.38, "volume": 658037.0}, {"date": "2021-12-07", "close": 198.21, "volume": 545969.0}, {"date": "2021-12-08", "close": 198.82, "volume": 522924.0}, {"date": "2021-12-09", "close": 194.69, "volume": 556611.0}, {"date": "2021-12-10", "close": 194.87, "volume": 639226.0}, {"date": "2021-12-13", "close": 191.75, "volume": 912611.0}, {"date": "2021-12-14", "close": 189.69, "volume": 878939.0}, {"date": "2021-12-15", "close": 192.15, "volume": 966220.0}, {"date": "2021-12-16", "close": 187.83, "volume": 1117169.0}, {"date": "2021-12-17", "close": 190.07, "volume": 8374319.0}, {"date": "2021-12-20", "close": 186.74, "volume": 967074.0}, {"date": "2021-12-21", "close": 193.3, "volume": 621580.0}, {"date": "2021-12-22", "close": 198.87, "volume": 606091.0}, {"date": "2021-12-23", "close": 202.76, "volume": 637062.0}, {"date": "2021-12-27", "close": 207.02, "volume": 461255.0}, {"date": "2021-12-28", "close": 205.6, "volume": 291465.0}, {"date": "2021-12-29", "close": 206.83, "volume": 331121.0}, {"date": "2021-12-30", "close": 203.97, "volume": 315063.0}, {"date": "2021-12-31", "close": 204.78, "volume": 386436.0}, {"date": "2022-01-03", "close": 205.01, "volume": 850047.0}, {"date": "2022-01-04", "close": 208.13, "volume": 804216.0}, {"date": "2022-01-05", "close": 203.53, "volume": 841755.0}, {"date": "2022-01-06", "close": 206.21, "volume": 1306461.0}, {"date": "2022-01-07", "close": 198.38, "volume": 1122560.0}, {"date": "2022-01-10", "close": 200.21, "volume": 1232750.0}, {"date": "2022-01-11", "close": 200.42, "volume": 927069.0}, {"date": "2022-01-12", "close": 197.4, "volume": 558126.0}, {"date": "2022-01-13", "close": 194.05, "volume": 525708.0}, {"date": "2022-01-14", "close": 191.64, "volume": 687524.0}, {"date": "2022-01-18", "close": 189.94, "volume": 768481.0}, {"date": "2022-01-19", "close": 189.4, "volume": 1075162.0}, {"date": "2022-01-20", "close": 188.98, "volume": 831523.0}, {"date": "2022-01-21", "close": 184.66, "volume": 696655.0}, {"date": "2022-01-24", "close": 185.15, "volume": 1193171.0}, {"date": "2022-01-25", "close": 180.85, "volume": 1017685.0}, {"date": "2022-01-26", "close": 182.49, "volume": 1170456.0}, {"date": "2022-01-27", "close": 181.73, "volume": 775752.0}, {"date": "2022-01-28", "close": 184.53, "volume": 806850.0}, {"date": "2022-01-31", "close": 189.05, "volume": 986310.0}, {"date": "2022-02-01", "close": 189.4, "volume": 704630.0}, {"date": "2022-02-02", "close": 194.6, "volume": 925381.0}, {"date": "2022-02-03", "close": 192.97, "volume": 1473090.0}, {"date": "2022-02-04", "close": 192.3, "volume": 691269.0}, {"date": "2022-02-07", "close": 191.31, "volume": 638181.0}, {"date": "2022-02-08", "close": 194.76, "volume": 786695.0}, {"date": "2022-02-09", "close": 189.96, "volume": 2115388.0}, {"date": "2022-02-10", "close": 183.37, "volume": 1700692.0}, {"date": "2022-02-11", "close": 178.75, "volume": 1826017.0}, {"date": "2022-02-14", "close": 176.1, "volume": 1505983.0}, {"date": "2022-02-15", "close": 183.62, "volume": 1010347.0}, {"date": "2022-02-16", "close": 185.48, "volume": 1023064.0}, {"date": "2022-02-17", "close": 182.28, "volume": 816566.0}, {"date": "2022-02-18", "close": 181.76, "volume": 690371.0}, {"date": "2022-02-22", "close": 177.99, "volume": 920690.0}, {"date": "2022-02-23", "close": 169.1, "volume": 1231247.0}, {"date": "2022-02-24", "close": 171.3, "volume": 1208907.0}, {"date": "2022-02-25", "close": 177.53, "volume": 986409.0}, {"date": "2022-02-28", "close": 172.46, "volume": 1229775.0}, {"date": "2022-03-01", "close": 169.41, "volume": 915681.0}, {"date": "2022-03-02", "close": 174.02, "volume": 635602.0}, {"date": "2022-03-03", "close": 174.35, "volume": 538899.0}, {"date": "2022-03-04", "close": 171.57, "volume": 634127.0}, {"date": "2022-03-07", "close": 165.44, "volume": 662396.0}, {"date": "2022-03-08", "close": 164.78, "volume": 794268.0}, {"date": "2022-03-09", "close": 171.0, "volume": 720203.0}, {"date": "2022-03-10", "close": 170.12, "volume": 438661.0}, {"date": "2022-03-11", "close": 170.0, "volume": 751451.0}, {"date": "2022-03-14", "close": 166.6, "volume": 800150.0}, {"date": "2022-03-15", "close": 172.28, "volume": 751441.0}, {"date": "2022-03-16", "close": 173.4, "volume": 696053.0}, {"date": "2022-03-17", "close": 176.41, "volume": 546499.0}, {"date": "2022-03-18", "close": 179.39, "volume": 965841.0}, {"date": "2022-03-21", "close": 178.79, "volume": 450178.0}, {"date": "2022-03-22", "close": 178.15, "volume": 633929.0}, {"date": "2022-03-23", "close": 174.53, "volume": 377991.0}, {"date": "2022-03-24", "close": 175.84, "volume": 621215.0}, {"date": "2022-03-25", "close": 176.15, "volume": 677379.0}, {"date": "2022-03-28", "close": 177.31, "volume": 1151013.0}, {"date": "2022-03-29", "close": 180.96, "volume": 1517638.0}, {"date": "2022-03-30", "close": 178.82, "volume": 874075.0}, {"date": "2022-03-31", "close": 178.89, "volume": 1371687.0}, {"date": "2022-04-01", "close": 177.8, "volume": 858905.0}, {"date": "2022-04-04", "close": 178.83, "volume": 650662.0}, {"date": "2022-04-05", "close": 176.81, "volume": 589008.0}, {"date": "2022-04-06", "close": 176.38, "volume": 868206.0}, {"date": "2022-04-07", "close": 177.32, "volume": 736189.0}, {"date": "2022-04-08", "close": 175.55, "volume": 646511.0}, {"date": "2022-04-11", "close": 172.21, "volume": 576898.0}, {"date": "2022-04-12", "close": 171.65, "volume": 734319.0}, {"date": "2022-04-13", "close": 170.97, "volume": 788987.0}, {"date": "2022-04-14", "close": 172.97, "volume": 1028725.0}, {"date": "2022-04-18", "close": 171.68, "volume": 828065.0}, {"date": "2022-04-19", "close": 173.94, "volume": 2277115.0}, {"date": "2022-04-20", "close": 179.0, "volume": 962623.0}, {"date": "2022-04-21", "close": 176.41, "volume": 514814.0}, {"date": "2022-04-22", "close": 169.54, "volume": 806585.0}, {"date": "2022-04-25", "close": 170.65, "volume": 810519.0}, {"date": "2022-04-26", "close": 163.17, "volume": 1100030.0}, {"date": "2022-04-27", "close": 162.53, "volume": 1274118.0}, {"date": "2022-04-28", "close": 168.64, "volume": 1227162.0}, {"date": "2022-04-29", "close": 163.18, "volume": 862475.0}, {"date": "2022-05-02", "close": 164.13, "volume": 1215650.0}, {"date": "2022-05-03", "close": 167.68, "volume": 1316623.0}, {"date": "2022-05-04", "close": 177.11, "volume": 1625104.0}, {"date": "2022-05-05", "close": 171.21, "volume": 1190501.0}, {"date": "2022-05-06", "close": 170.62, "volume": 792458.0}, {"date": "2022-05-09", "close": 164.8, "volume": 742595.0}, {"date": "2022-05-10", "close": 166.55, "volume": 773418.0}, {"date": "2022-05-11", "close": 164.45, "volume": 847049.0}, {"date": "2022-05-12", "close": 166.79, "volume": 862285.0}, {"date": "2022-05-13", "close": 169.34, "volume": 746236.0}, {"date": "2022-05-16", "close": 169.17, "volume": 724599.0}, {"date": "2022-05-17", "close": 172.65, "volume": 473880.0}, {"date": "2022-05-18", "close": 163.73, "volume": 685845.0}, {"date": "2022-05-19", "close": 161.95, "volume": 949443.0}, {"date": "2022-05-20", "close": 160.2, "volume": 749696.0}, {"date": "2022-05-23", "close": 161.25, "volume": 847437.0}, {"date": "2022-05-24", "close": 158.81, "volume": 953433.0}, {"date": "2022-05-25", "close": 161.26, "volume": 1361933.0}, {"date": "2022-05-26", "close": 166.52, "volume": 777263.0}, {"date": "2022-05-27", "close": 171.1, "volume": 506777.0}, {"date": "2022-05-31", "close": 169.86, "volume": 2237284.0}, {"date": "2022-06-01", "close": 171.21, "volume": 793799.0}, {"date": "2022-06-02", "close": 176.13, "volume": 572366.0}, {"date": "2022-06-03", "close": 175.59, "volume": 537215.0}, {"date": "2022-06-06", "close": 175.73, "volume": 848384.0}, {"date": "2022-06-07", "close": 178.1, "volume": 558894.0}, {"date": "2022-06-08", "close": 174.34, "volume": 478720.0}, {"date": "2022-06-09", "close": 173.59, "volume": 719020.0}, {"date": "2022-06-10", "close": 167.34, "volume": 699708.0}, {"date": "2022-06-13", "close": 160.88, "volume": 1041965.0}, {"date": "2022-06-14", "close": 162.5, "volume": 760425.0}, {"date": "2022-06-15", "close": 163.85, "volume": 582588.0}, {"date": "2022-06-16", "close": 155.94, "volume": 763008.0}, {"date": "2022-06-17", "close": 156.2, "volume": 1122166.0}, {"date": "2022-06-21", "close": 159.83, "volume": 643470.0}, {"date": "2022-06-22", "close": 159.63, "volume": 568569.0}, {"date": "2022-06-23", "close": 158.12, "volume": 703119.0}, {"date": "2022-06-24", "close": 164.34, "volume": 1191803.0}, {"date": "2022-06-27", "close": 165.78, "volume": 532597.0}, {"date": "2022-06-28", "close": 159.37, "volume": 681284.0}, {"date": "2022-06-29", "close": 158.08, "volume": 550761.0}, {"date": "2022-06-30", "close": 157.56, "volume": 797196.0}, {"date": "2022-07-01", "close": 157.0, "volume": 798080.0}, {"date": "2022-07-05", "close": 157.75, "volume": 701820.0}, {"date": "2022-07-06", "close": 158.16, "volume": 464993.0}, {"date": "2022-07-07", "close": 159.82, "volume": 590602.0}, {"date": "2022-07-08", "close": 161.53, "volume": 410094.0}, {"date": "2022-07-11", "close": 158.59, "volume": 375250.0}, {"date": "2022-07-12", "close": 158.2, "volume": 470308.0}, {"date": "2022-07-13", "close": 158.3, "volume": 485734.0}, {"date": "2022-07-14", "close": 158.77, "volume": 512260.0}, {"date": "2022-07-15", "close": 161.51, "volume": 511316.0}, {"date": "2022-07-18", "close": 159.67, "volume": 461679.0}, {"date": "2022-07-19", "close": 167.53, "volume": 639282.0}, {"date": "2022-07-20", "close": 169.21, "volume": 454191.0}, {"date": "2022-07-21", "close": 171.25, "volume": 456683.0}, {"date": "2022-07-22", "close": 170.1, "volume": 710044.0}, {"date": "2022-07-25", "close": 170.44, "volume": 272524.0}, {"date": "2022-07-26", "close": 170.1, "volume": 623488.0}, {"date": "2022-07-27", "close": 174.8, "volume": 538616.0}, {"date": "2022-07-28", "close": 178.15, "volume": 707607.0}, {"date": "2022-07-29", "close": 181.53, "volume": 963332.0}, {"date": "2022-08-01", "close": 181.51, "volume": 766365.0}, {"date": "2022-08-02", "close": 180.33, "volume": 939573.0}, {"date": "2022-08-03", "close": 181.96, "volume": 1019187.0}, {"date": "2022-08-04", "close": 180.02, "volume": 832547.0}, {"date": "2022-08-05", "close": 179.69, "volume": 823713.0}, {"date": "2022-08-08", "close": 178.58, "volume": 875989.0}, {"date": "2022-08-09", "close": 172.52, "volume": 1401410.0}, {"date": "2022-08-10", "close": 176.01, "volume": 733220.0}, {"date": "2022-08-11", "close": 175.71, "volume": 613906.0}, {"date": "2022-08-12", "close": 180.27, "volume": 571496.0}, {"date": "2022-08-15", "close": 181.67, "volume": 1449067.0}, {"date": "2022-08-16", "close": 183.55, "volume": 582397.0}, {"date": "2022-08-17", "close": 182.62, "volume": 943047.0}, {"date": "2022-08-18", "close": 187.11, "volume": 1026554.0}, {"date": "2022-08-19", "close": 188.37, "volume": 1334978.0}, {"date": "2022-08-22", "close": 185.11, "volume": 1243741.0}, {"date": "2022-08-23", "close": 184.87, "volume": 863914.0}, {"date": "2022-08-24", "close": 184.4, "volume": 683068.0}, {"date": "2022-08-25", "close": 187.9, "volume": 522335.0}, {"date": "2022-08-26", "close": 179.69, "volume": 987137.0}, {"date": "2022-08-29", "close": 178.0, "volume": 858154.0}, {"date": "2022-08-30", "close": 175.07, "volume": 817370.0}, {"date": "2022-08-31", "close": 170.7, "volume": 1180675.0}, {"date": "2022-09-01", "close": 170.51, "volume": 788551.0}, {"date": "2022-09-02", "close": 168.5, "volume": 549061.0}, {"date": "2022-09-06", "close": 169.37, "volume": 630237.0}, {"date": "2022-09-07", "close": 173.07, "volume": 600484.0}, {"date": "2022-09-08", "close": 174.36, "volume": 480287.0}, {"date": "2022-09-09", "close": 175.57, "volume": 624567.0}, {"date": "2022-09-12", "close": 177.78, "volume": 610140.0}, {"date": "2022-09-13", "close": 172.45, "volume": 852644.0}, {"date": "2022-09-14", "close": 172.04, "volume": 616911.0}, {"date": "2022-09-15", "close": 169.68, "volume": 468971.0}, {"date": "2022-09-16", "close": 170.83, "volume": 1267571.0}, {"date": "2022-09-19", "close": 170.68, "volume": 465041.0}, {"date": "2022-09-20", "close": 168.25, "volume": 474890.0}, {"date": "2022-09-21", "close": 165.4, "volume": 523931.0}, {"date": "2022-09-22", "close": 162.64, "volume": 606033.0}, {"date": "2022-09-23", "close": 159.91, "volume": 543037.0}, {"date": "2022-09-26", "close": 158.3, "volume": 409572.0}, {"date": "2022-09-27", "close": 157.73, "volume": 423978.0}, {"date": "2022-09-28", "close": 161.46, "volume": 901471.0}, {"date": "2022-09-29", "close": 158.97, "volume": 712806.0}, {"date": "2022-09-30", "close": 156.08, "volume": 717457.0}, {"date": "2022-10-03", "close": 159.91, "volume": 734919.0}, {"date": "2022-10-04", "close": 166.34, "volume": 600024.0}, {"date": "2022-10-05", "close": 166.55, "volume": 351742.0}, {"date": "2022-10-06", "close": 165.0, "volume": 539393.0}, {"date": "2022-10-07", "close": 159.62, "volume": 750905.0}, {"date": "2022-10-10", "close": 158.43, "volume": 576546.0}, {"date": "2022-10-11", "close": 152.6, "volume": 1046090.0}, {"date": "2022-10-12", "close": 152.59, "volume": 871894.0}, {"date": "2022-10-13", "close": 157.89, "volume": 867644.0}, {"date": "2022-10-14", "close": 154.08, "volume": 687916.0}, {"date": "2022-10-17", "close": 159.26, "volume": 777089.0}, {"date": "2022-10-18", "close": 161.18, "volume": 815784.0}, {"date": "2022-10-19", "close": 159.47, "volume": 358374.0}, {"date": "2022-10-20", "close": 158.42, "volume": 648409.0}, {"date": "2022-10-21", "close": 162.43, "volume": 555850.0}, {"date": "2022-10-24", "close": 164.7, "volume": 484007.0}, {"date": "2022-10-25", "close": 168.56, "volume": 548803.0}, {"date": "2022-10-26", "close": 167.58, "volume": 516188.0}, {"date": "2022-10-27", "close": 168.43, "volume": 649119.0}, {"date": "2022-10-28", "close": 172.88, "volume": 513347.0}, {"date": "2022-10-31", "close": 172.81, "volume": 839775.0}, {"date": "2022-11-01", "close": 172.58, "volume": 1006919.0}, {"date": "2022-11-02", "close": 172.4, "volume": 1351170.0}, {"date": "2022-11-03", "close": 172.83, "volume": 934721.0}, {"date": "2022-11-04", "close": 172.41, "volume": 646568.0}, {"date": "2022-11-07", "close": 172.31, "volume": 529984.0}, {"date": "2022-11-08", "close": 175.72, "volume": 598911.0}, {"date": "2022-11-09", "close": 172.09, "volume": 430251.0}, {"date": "2022-11-10", "close": 185.5, "volume": 772891.0}, {"date": "2022-11-11", "close": 184.35, "volume": 531819.0}, {"date": "2022-11-14", "close": 182.49, "volume": 416811.0}, {"date": "2022-11-15", "close": 184.83, "volume": 297669.0}, {"date": "2022-11-16", "close": 182.88, "volume": 581450.0}, {"date": "2022-11-17", "close": 183.2, "volume": 293655.0}, {"date": "2022-11-18", "close": 185.6, "volume": 369250.0}, {"date": "2022-11-21", "close": 185.12, "volume": 479534.0}, {"date": "2022-11-22", "close": 188.5, "volume": 452081.0}, {"date": "2022-11-23", "close": 189.24, "volume": 320602.0}, {"date": "2022-11-25", "close": 188.2, "volume": 231939.0}, {"date": "2022-11-28", "close": 185.3, "volume": 977787.0}, {"date": "2022-11-29", "close": 184.08, "volume": 703481.0}, {"date": "2022-11-30", "close": 188.64, "volume": 1488256.0}, {"date": "2022-12-01", "close": 191.21, "volume": 666067.0}, {"date": "2022-12-02", "close": 190.02, "volume": 684778.0}, {"date": "2022-12-05", "close": 186.93, "volume": 525371.0}, {"date": "2022-12-06", "close": 184.74, "volume": 354260.0}, {"date": "2022-12-07", "close": 184.85, "volume": 589912.0}, {"date": "2022-12-08", "close": 186.95, "volume": 401015.0}, {"date": "2022-12-09", "close": 185.48, "volume": 344926.0}, {"date": "2022-12-12", "close": 189.62, "volume": 509549.0}, {"date": "2022-12-13", "close": 192.98, "volume": 905541.0}, {"date": "2022-12-14", "close": 192.03, "volume": 660160.0}, {"date": "2022-12-15", "close": 184.2, "volume": 550030.0}, {"date": "2022-12-16", "close": 181.28, "volume": 1176494.0}, {"date": "2022-12-19", "close": 178.33, "volume": 458923.0}, {"date": "2022-12-20", "close": 178.94, "volume": 496668.0}, {"date": "2022-12-21", "close": 181.09, "volume": 572115.0}, {"date": "2022-12-22", "close": 177.82, "volume": 576637.0}, {"date": "2022-12-23", "close": 178.14, "volume": 350709.0}, {"date": "2022-12-27", "close": 178.99, "volume": 566984.0}, {"date": "2022-12-28", "close": 175.47, "volume": 396903.0}, {"date": "2022-12-29", "close": 179.86, "volume": 387528.0}, {"date": "2022-12-30", "close": 178.58, "volume": 337866.0}, {"date": "2023-01-03", "close": 179.51, "volume": 515349.0}, {"date": "2023-01-04", "close": 181.15, "volume": 630757.0}, {"date": "2023-01-05", "close": 178.06, "volume": 635011.0}, {"date": "2023-01-06", "close": 183.22, "volume": 443885.0}, {"date": "2023-01-09", "close": 183.96, "volume": 567005.0}, {"date": "2023-01-10", "close": 186.38, "volume": 349015.0}, {"date": "2023-01-11", "close": 190.58, "volume": 506472.0}, {"date": "2023-01-12", "close": 193.39, "volume": 686236.0}, {"date": "2023-01-13", "close": 194.85, "volume": 713683.0}, {"date": "2023-01-17", "close": 197.62, "volume": 1108177.0}, {"date": "2023-01-18", "close": 198.09, "volume": 1370316.0}, {"date": "2023-01-19", "close": 197.29, "volume": 1432417.0}, {"date": "2023-01-20", "close": 198.76, "volume": 1139335.0}, {"date": "2023-01-23", "close": 199.97, "volume": 691928.0}, {"date": "2023-01-24", "close": 197.14, "volume": 754636.0}, {"date": "2023-01-25", "close": 192.12, "volume": 861958.0}, {"date": "2023-01-26", "close": 194.3, "volume": 753820.0}, {"date": "2023-01-27", "close": 193.29, "volume": 758280.0}, {"date": "2023-01-30", "close": 194.03, "volume": 709028.0}, {"date": "2023-01-31", "close": 196.03, "volume": 871410.0}, {"date": "2023-02-01", "close": 199.18, "volume": 722068.0}, {"date": "2023-02-02", "close": 202.08, "volume": 1250940.0}, {"date": "2023-02-03", "close": 201.08, "volume": 742091.0}, {"date": "2023-02-06", "close": 200.06, "volume": 903861.0}, {"date": "2023-02-07", "close": 199.29, "volume": 966102.0}, {"date": "2023-02-08", "close": 201.66, "volume": 1471035.0}, {"date": "2023-02-09", "close": 203.36, "volume": 1579275.0}, {"date": "2023-02-10", "close": 205.64, "volume": 1190223.0}, {"date": "2023-02-13", "close": 211.2, "volume": 1441983.0}, {"date": "2023-02-14", "close": 208.09, "volume": 902100.0}, {"date": "2023-02-15", "close": 212.62, "volume": 954638.0}, {"date": "2023-02-16", "close": 214.25, "volume": 1409010.0}, {"date": "2023-02-17", "close": 213.93, "volume": 1073662.0}, {"date": "2023-02-21", "close": 205.5, "volume": 1106350.0}, {"date": "2023-02-22", "close": 203.99, "volume": 688740.0}, {"date": "2023-02-23", "close": 204.62, "volume": 591364.0}, {"date": "2023-02-24", "close": 202.53, "volume": 529546.0}, {"date": "2023-02-27", "close": 202.52, "volume": 690375.0}, {"date": "2023-02-28", "close": 202.42, "volume": 819114.0}, {"date": "2023-03-01", "close": 200.78, "volume": 521154.0}, {"date": "2023-03-02", "close": 201.52, "volume": 517608.0}, {"date": "2023-03-03", "close": 201.63, "volume": 658200.0}, {"date": "2023-03-06", "close": 202.99, "volume": 625393.0}, {"date": "2023-03-07", "close": 199.33, "volume": 468976.0}, {"date": "2023-03-08", "close": 199.98, "volume": 568663.0}, {"date": "2023-03-09", "close": 196.21, "volume": 582415.0}, {"date": "2023-03-10", "close": 190.47, "volume": 699104.0}, {"date": "2023-03-13", "close": 188.42, "volume": 729589.0}, {"date": "2023-03-14", "close": 191.3, "volume": 872579.0}, {"date": "2023-03-15", "close": 188.65, "volume": 926847.0}, {"date": "2023-03-16", "close": 193.58, "volume": 933748.0}, {"date": "2023-03-17", "close": 188.05, "volume": 1622270.0}, {"date": "2023-03-20", "close": 191.44, "volume": 615084.0}, {"date": "2023-03-21", "close": 194.49, "volume": 620805.0}, {"date": "2023-03-22", "close": 190.68, "volume": 574480.0}, {"date": "2023-03-23", "close": 191.1, "volume": 689888.0}, {"date": "2023-03-24", "close": 191.71, "volume": 580555.0}, {"date": "2023-03-27", "close": 191.67, "volume": 768229.0}, {"date": "2023-03-28", "close": 185.82, "volume": 955388.0}, {"date": "2023-03-29", "close": 188.3, "volume": 585900.0}, {"date": "2023-03-30", "close": 190.07, "volume": 695385.0}, {"date": "2023-03-31", "close": 194.89, "volume": 945096.0}, {"date": "2023-04-03", "close": 193.69, "volume": 738339.0}, {"date": "2023-04-04", "close": 189.27, "volume": 627706.0}, {"date": "2023-04-05", "close": 187.97, "volume": 634014.0}, {"date": "2023-04-06", "close": 185.5, "volume": 545168.0}, {"date": "2023-04-10", "close": 189.04, "volume": 708445.0}, {"date": "2023-04-11", "close": 188.5, "volume": 528985.0}, {"date": "2023-04-12", "close": 188.09, "volume": 547784.0}, {"date": "2023-04-13", "close": 189.21, "volume": 455220.0}, {"date": "2023-04-14", "close": 186.96, "volume": 840485.0}, {"date": "2023-04-17", "close": 188.92, "volume": 559168.0}, {"date": "2023-04-18", "close": 190.29, "volume": 691020.0}, {"date": "2023-04-19", "close": 165.12, "volume": 5335806.0}, {"date": "2023-04-20", "close": 164.68, "volume": 2185987.0}, {"date": "2023-04-21", "close": 163.13, "volume": 1078603.0}, {"date": "2023-04-24", "close": 165.94, "volume": 961973.0}, {"date": "2023-04-25", "close": 165.11, "volume": 1122488.0}, {"date": "2023-04-26", "close": 165.12, "volume": 1449531.0}, {"date": "2023-04-27", "close": 168.03, "volume": 1128529.0}, {"date": "2023-04-28", "close": 169.59, "volume": 1126292.0}, {"date": "2023-05-01", "close": 170.32, "volume": 1349115.0}, {"date": "2023-05-02", "close": 167.86, "volume": 1463076.0}, {"date": "2023-05-03", "close": 164.97, "volume": 1103067.0}, {"date": "2023-05-04", "close": 163.86, "volume": 1461538.0}, {"date": "2023-05-05", "close": 165.99, "volume": 1088924.0}, {"date": "2023-05-08", "close": 166.13, "volume": 1073368.0}, {"date": "2023-05-09", "close": 167.76, "volume": 972514.0}, {"date": "2023-05-10", "close": 168.66, "volume": 1043144.0}, {"date": "2023-05-11", "close": 167.5, "volume": 792877.0}, {"date": "2023-05-12", "close": 170.24, "volume": 545804.0}, {"date": "2023-05-15", "close": 171.41, "volume": 767160.0}, {"date": "2023-05-16", "close": 170.03, "volume": 731453.0}, {"date": "2023-05-17", "close": 173.25, "volume": 1146539.0}, {"date": "2023-05-18", "close": 174.73, "volume": 851805.0}, {"date": "2023-05-19", "close": 172.59, "volume": 732087.0}, {"date": "2023-05-22", "close": 175.71, "volume": 731550.0}, {"date": "2023-05-23", "close": 170.2, "volume": 1124039.0}, {"date": "2023-05-24", "close": 167.74, "volume": 829610.0}, {"date": "2023-05-25", "close": 170.64, "volume": 655423.0}, {"date": "2023-05-26", "close": 174.22, "volume": 879057.0}, {"date": "2023-05-30", "close": 174.61, "volume": 693763.0}, {"date": "2023-05-31", "close": 171.69, "volume": 1658609.0}, {"date": "2023-06-01", "close": 173.28, "volume": 618188.0}, {"date": "2023-06-02", "close": 174.22, "volume": 869763.0}, {"date": "2023-06-05", "close": 169.34, "volume": 1398413.0}, {"date": "2023-06-06", "close": 169.06, "volume": 951358.0}, {"date": "2023-06-07", "close": 172.22, "volume": 658995.0}, {"date": "2023-06-08", "close": 170.06, "volume": 1044322.0}, {"date": "2023-06-09", "close": 170.44, "volume": 532882.0}, {"date": "2023-06-12", "close": 173.27, "volume": 498996.0}, {"date": "2023-06-13", "close": 175.4, "volume": 554157.0}, {"date": "2023-06-14", "close": 176.58, "volume": 751206.0}, {"date": "2023-06-15", "close": 178.2, "volume": 1154867.0}, {"date": "2023-06-16", "close": 178.15, "volume": 1528376.0}, {"date": "2023-06-20", "close": 177.3, "volume": 705567.0}, {"date": "2023-06-21", "close": 176.72, "volume": 714760.0}, {"date": "2023-06-22", "close": 178.53, "volume": 686990.0}, {"date": "2023-06-23", "close": 177.4, "volume": 1065036.0}, {"date": "2023-06-26", "close": 176.92, "volume": 906921.0}, {"date": "2023-06-27", "close": 177.66, "volume": 1080409.0}, {"date": "2023-06-28", "close": 177.48, "volume": 713099.0}, {"date": "2023-06-29", "close": 180.65, "volume": 849573.0}, {"date": "2023-06-30", "close": 183.5, "volume": 807164.0}, {"date": "2023-07-03", "close": 183.22, "volume": 409276.0}, {"date": "2023-07-05", "close": 184.23, "volume": 860848.0}, {"date": "2023-07-06", "close": 182.7, "volume": 788541.0}, {"date": "2023-07-07", "close": 183.33, "volume": 437411.0}, {"date": "2023-07-10", "close": 187.38, "volume": 645447.0}, {"date": "2023-07-11", "close": 188.14, "volume": 435952.0}, {"date": "2023-07-12", "close": 186.54, "volume": 719534.0}, {"date": "2023-07-13", "close": 188.18, "volume": 435465.0}, {"date": "2023-07-14", "close": 186.39, "volume": 324895.0}, {"date": "2023-07-17", "close": 189.61, "volume": 452738.0}, {"date": "2023-07-18", "close": 188.24, "volume": 583326.0}, {"date": "2023-07-19", "close": 189.75, "volume": 484470.0}, {"date": "2023-07-20", "close": 188.41, "volume": 485773.0}, {"date": "2023-07-21", "close": 188.52, "volume": 478019.0}, {"date": "2023-07-24", "close": 189.99, "volume": 461904.0}, {"date": "2023-07-25", "close": 190.94, "volume": 441724.0}, {"date": "2023-07-26", "close": 189.63, "volume": 428832.0}, {"date": "2023-07-27", "close": 188.07, "volume": 462812.0}, {"date": "2023-07-28", "close": 186.28, "volume": 593525.0}, {"date": "2023-07-31", "close": 187.07, "volume": 1100464.0}, {"date": "2023-08-01", "close": 187.33, "volume": 1056029.0}, {"date": "2023-08-02", "close": 197.0, "volume": 2036588.0}, {"date": "2023-08-03", "close": 199.28, "volume": 920061.0}, {"date": "2023-08-04", "close": 197.87, "volume": 721151.0}, {"date": "2023-08-07", "close": 202.84, "volume": 839439.0}, {"date": "2023-08-08", "close": 202.68, "volume": 433809.0}, {"date": "2023-08-09", "close": 201.59, "volume": 489588.0}, {"date": "2023-08-10", "close": 202.66, "volume": 588776.0}, {"date": "2023-08-11", "close": 203.48, "volume": 463467.0}, {"date": "2023-08-14", "close": 206.62, "volume": 514464.0}, {"date": "2023-08-15", "close": 204.68, "volume": 523236.0}, {"date": "2023-08-16", "close": 201.54, "volume": 426238.0}, {"date": "2023-08-17", "close": 200.32, "volume": 339357.0}, {"date": "2023-08-18", "close": 200.3, "volume": 350473.0}, {"date": "2023-08-21", "close": 201.42, "volume": 350622.0}, {"date": "2023-08-22", "close": 202.88, "volume": 592991.0}, {"date": "2023-08-23", "close": 204.83, "volume": 473628.0}, {"date": "2023-08-24", "close": 201.28, "volume": 360936.0}, {"date": "2023-08-25", "close": 204.0, "volume": 300303.0}, {"date": "2023-08-28", "close": 206.85, "volume": 338128.0}, {"date": "2023-08-29", "close": 207.54, "volume": 431315.0}, {"date": "2023-08-30", "close": 208.11, "volume": 487798.0}, {"date": "2023-08-31", "close": 211.15, "volume": 784574.0}, {"date": "2023-09-01", "close": 213.18, "volume": 486522.0}, {"date": "2023-09-05", "close": 212.64, "volume": 619006.0}, {"date": "2023-09-06", "close": 213.28, "volume": 548078.0}, {"date": "2023-09-07", "close": 212.9, "volume": 947637.0}, {"date": "2023-09-08", "close": 212.67, "volume": 475467.0}, {"date": "2023-09-11", "close": 211.22, "volume": 415517.0}, {"date": "2023-09-12", "close": 208.94, "volume": 474804.0}, {"date": "2023-09-13", "close": 208.33, "volume": 877769.0}, {"date": "2023-09-14", "close": 209.79, "volume": 653037.0}, {"date": "2023-09-15", "close": 207.0, "volume": 1189703.0}, {"date": "2023-09-18", "close": 208.69, "volume": 503525.0}, {"date": "2023-09-19", "close": 208.67, "volume": 337483.0}, {"date": "2023-09-20", "close": 209.0, "volume": 610714.0}, {"date": "2023-09-21", "close": 205.04, "volume": 437410.0}, {"date": "2023-09-22", "close": 205.76, "volume": 414027.0}, {"date": "2023-09-25", "close": 205.0, "volume": 429408.0}, {"date": "2023-09-26", "close": 200.24, "volume": 814834.0}, {"date": "2023-09-27", "close": 198.69, "volume": 724839.0}, {"date": "2023-09-28", "close": 202.88, "volume": 763459.0}, {"date": "2023-09-29", "close": 201.76, "volume": 803398.0}, {"date": "2023-10-02", "close": 200.98, "volume": 935443.0}, {"date": "2023-10-03", "close": 201.77, "volume": 979381.0}, {"date": "2023-10-04", "close": 205.42, "volume": 704667.0}, {"date": "2023-10-05", "close": 203.04, "volume": 627747.0}, {"date": "2023-10-06", "close": 205.63, "volume": 1065410.0}, {"date": "2023-10-09", "close": 208.12, "volume": 401558.0}, {"date": "2023-10-10", "close": 210.15, "volume": 548125.0}, {"date": "2023-10-11", "close": 213.82, "volume": 521653.0}, {"date": "2023-10-12", "close": 211.58, "volume": 649717.0}, {"date": "2023-10-13", "close": 207.26, "volume": 937148.0}, {"date": "2023-10-16", "close": 208.82, "volume": 520150.0}, {"date": "2023-10-17", "close": 208.9, "volume": 481679.0}, {"date": "2023-10-18", "close": 206.16, "volume": 464778.0}, {"date": "2023-10-19", "close": 202.85, "volume": 563576.0}, {"date": "2023-10-20", "close": 200.42, "volume": 522126.0}, {"date": "2023-10-23", "close": 199.55, "volume": 555510.0}, {"date": "2023-10-24", "close": 199.89, "volume": 569524.0}, {"date": "2023-10-25", "close": 198.7, "volume": 548598.0}, {"date": "2023-10-26", "close": 198.42, "volume": 589797.0}, {"date": "2023-10-27", "close": 198.9, "volume": 645913.0}, {"date": "2023-10-30", "close": 197.05, "volume": 1088753.0}, {"date": "2023-10-31", "close": 200.4, "volume": 791212.0}, {"date": "2023-11-01", "close": 199.16, "volume": 939363.0}, {"date": "2023-11-02", "close": 206.67, "volume": 801144.0}, {"date": "2023-11-03", "close": 209.46, "volume": 586185.0}, {"date": "2023-11-06", "close": 211.04, "volume": 513338.0}, {"date": "2023-11-07", "close": 208.0, "volume": 691834.0}, {"date": "2023-11-08", "close": 209.28, "volume": 479167.0}, {"date": "2023-11-09", "close": 208.5, "volume": 763453.0}, {"date": "2023-11-10", "close": 211.67, "volume": 546451.0}, {"date": "2023-11-13", "close": 211.97, "volume": 485532.0}, {"date": "2023-11-14", "close": 218.46, "volume": 655075.0}, {"date": "2023-11-15", "close": 218.92, "volume": 677529.0}, {"date": "2023-11-16", "close": 215.51, "volume": 703294.0}, {"date": "2023-11-17", "close": 215.29, "volume": 960011.0}, {"date": "2023-11-20", "close": 217.24, "volume": 922879.0}, {"date": "2023-11-21", "close": 216.84, "volume": 708139.0}, {"date": "2023-11-22", "close": 217.02, "volume": 654972.0}, {"date": "2023-11-24", "close": 216.69, "volume": 246083.0}, {"date": "2023-11-27", "close": 214.9, "volume": 787884.0}, {"date": "2023-11-28", "close": 212.68, "volume": 585283.0}, {"date": "2023-11-29", "close": 212.09, "volume": 647628.0}, {"date": "2023-11-30", "close": 210.88, "volume": 2376979.0}, {"date": "2023-12-01", "close": 212.56, "volume": 873711.0}, {"date": "2023-12-04", "close": 212.6, "volume": 601126.0}, {"date": "2023-12-05", "close": 210.41, "volume": 481405.0}, {"date": "2023-12-06", "close": 209.59, "volume": 670478.0}, {"date": "2023-12-07", "close": 212.58, "volume": 807083.0}, {"date": "2023-12-08", "close": 213.19, "volume": 497288.0}, {"date": "2023-12-11", "close": 215.72, "volume": 1109197.0}, {"date": "2023-12-12", "close": 217.62, "volume": 940699.0}, {"date": "2023-12-13", "close": 218.02, "volume": 962744.0}, {"date": "2023-12-14", "close": 220.44, "volume": 1622237.0}, {"date": "2023-12-15", "close": 223.23, "volume": 9573973.0}, {"date": "2023-12-18", "close": 223.69, "volume": 879389.0}, {"date": "2023-12-19", "close": 223.95, "volume": 823456.0}, {"date": "2023-12-20", "close": 222.41, "volume": 758023.0}, {"date": "2023-12-21", "close": 225.1, "volume": 526700.0}, {"date": "2023-12-22", "close": 226.63, "volume": 524292.0}, {"date": "2023-12-26", "close": 228.73, "volume": 468448.0}, {"date": "2023-12-27", "close": 228.55, "volume": 564984.0}, {"date": "2023-12-28", "close": 228.7, "volume": 381283.0}, {"date": "2023-12-29", "close": 227.32, "volume": 564169.0}, {"date": "2024-01-02", "close": 220.67, "volume": 999932.0}, {"date": "2024-01-03", "close": 217.3, "volume": 795390.0}, {"date": "2024-01-04", "close": 215.08, "volume": 911403.0}, {"date": "2024-01-05", "close": 214.04, "volume": 1079954.0}, {"date": "2024-01-08", "close": 218.21, "volume": 966112.0}, {"date": "2024-01-09", "close": 218.18, "volume": 881901.0}, {"date": "2024-01-10", "close": 220.27, "volume": 985226.0}, {"date": "2024-01-11", "close": 221.17, "volume": 522798.0}, {"date": "2024-01-12", "close": 219.14, "volume": 779613.0}, {"date": "2024-01-16", "close": 220.72, "volume": 567634.0}, {"date": "2024-01-17", "close": 219.07, "volume": 526525.0}, {"date": "2024-01-18", "close": 225.03, "volume": 731008.0}, {"date": "2024-01-19", "close": 226.46, "volume": 615948.0}, {"date": "2024-01-22", "close": 226.91, "volume": 563637.0}, {"date": "2024-01-23", "close": 224.81, "volume": 586478.0}, {"date": "2024-01-24", "close": 226.33, "volume": 575330.0}, {"date": "2024-01-25", "close": 228.99, "volume": 696576.0}, {"date": "2024-01-26", "close": 229.69, "volume": 641470.0}, {"date": "2024-01-29", "close": 229.11, "volume": 532856.0}, {"date": "2024-01-30", "close": 230.22, "volume": 625918.0}, {"date": "2024-01-31", "close": 226.72, "volume": 1083140.0}, {"date": "2024-02-01", "close": 230.08, "volume": 651204.0}, {"date": "2024-02-02", "close": 232.66, "volume": 697669.0}, {"date": "2024-02-05", "close": 230.73, "volume": 599652.0}, {"date": "2024-02-06", "close": 230.5, "volume": 761149.0}, {"date": "2024-02-07", "close": 237.6, "volume": 2023657.0}, {"date": "2024-02-08", "close": 243.96, "volume": 1089389.0}, {"date": "2024-02-09", "close": 245.23, "volume": 884825.0}, {"date": "2024-02-12", "close": 242.0, "volume": 690215.0}, {"date": "2024-02-13", "close": 237.47, "volume": 986389.0}, {"date": "2024-02-14", "close": 239.48, "volume": 970192.0}, {"date": "2024-02-15", "close": 242.75, "volume": 520668.0}, {"date": "2024-02-16", "close": 241.37, "volume": 859670.0}, {"date": "2024-02-20", "close": 241.79, "volume": 641387.0}, {"date": "2024-02-21", "close": 241.34, "volume": 534266.0}, {"date": "2024-02-22", "close": 247.56, "volume": 698617.0}, {"date": "2024-02-23", "close": 247.11, "volume": 463433.0}, {"date": "2024-02-26", "close": 246.23, "volume": 449808.0}, {"date": "2024-02-27", "close": 244.27, "volume": 407609.0}, {"date": "2024-02-28", "close": 244.91, "volume": 399067.0}, {"date": "2024-02-29", "close": 246.21, "volume": 809784.0}, {"date": "2024-03-01", "close": 247.32, "volume": 691155.0}, {"date": "2024-03-04", "close": 246.67, "volume": 742037.0}, {"date": "2024-03-05", "close": 244.97, "volume": 688613.0}, {"date": "2024-03-06", "close": 247.19, "volume": 553478.0}, {"date": "2024-03-07", "close": 248.34, "volume": 472703.0}, {"date": "2024-03-08", "close": 247.95, "volume": 620159.0}, {"date": "2024-03-11", "close": 247.94, "volume": 524989.0}, {"date": "2024-03-12", "close": 249.87, "volume": 626173.0}, {"date": "2024-03-13", "close": 248.63, "volume": 645056.0}, {"date": "2024-03-14", "close": 246.48, "volume": 482412.0}, {"date": "2024-03-15", "close": 245.51, "volume": 1531838.0}, {"date": "2024-03-18", "close": 245.02, "volume": 676584.0}, {"date": "2024-03-19", "close": 248.0, "volume": 815645.0}, {"date": "2024-03-20", "close": 250.8, "volume": 611898.0}, {"date": "2024-03-21", "close": 254.81, "volume": 688948.0}, {"date": "2024-03-22", "close": 255.67, "volume": 516358.0}, {"date": "2024-03-25", "close": 253.85, "volume": 422251.0}, {"date": "2024-03-26", "close": 254.12, "volume": 486924.0}, {"date": "2024-03-27", "close": 257.87, "volume": 502920.0}, {"date": "2024-03-28", "close": 255.78, "volume": 772263.0}, {"date": "2024-04-01", "close": 253.06, "volume": 447779.0}, {"date": "2024-04-02", "close": 251.63, "volume": 477355.0}, {"date": "2024-04-03", "close": 255.76, "volume": 479359.0}, {"date": "2024-04-04", "close": 252.54, "volume": 658007.0}, {"date": "2024-04-05", "close": 255.19, "volume": 984438.0}, {"date": "2024-04-08", "close": 254.26, "volume": 555486.0}, {"date": "2024-04-09", "close": 254.25, "volume": 515591.0}, {"date": "2024-04-10", "close": 247.28, "volume": 681110.0}, {"date": "2024-04-11", "close": 248.0, "volume": 658183.0}, {"date": "2024-04-12", "close": 242.91, "volume": 847838.0}, {"date": "2024-04-15", "close": 241.38, "volume": 728927.0}, {"date": "2024-04-16", "close": 240.01, "volume": 651799.0}, {"date": "2024-04-17", "close": 236.78, "volume": 956510.0}, {"date": "2024-04-18", "close": 235.7, "volume": 411118.0}, {"date": "2024-04-19", "close": 235.78, "volume": 593266.0}, {"date": "2024-04-22", "close": 237.64, "volume": 526072.0}, {"date": "2024-04-23", "close": 240.47, "volume": 477963.0}, {"date": "2024-04-24", "close": 240.69, "volume": 450709.0}, {"date": "2024-04-25", "close": 243.42, "volume": 753354.0}, {"date": "2024-04-26", "close": 242.26, "volume": 424550.0}, {"date": "2024-04-29", "close": 245.94, "volume": 530967.0}, {"date": "2024-04-30", "close": 241.86, "volume": 939021.0}, {"date": "2024-05-01", "close": 214.61, "volume": 2422022.0}, {"date": "2024-05-02", "close": 218.41, "volume": 1265547.0}, {"date": "2024-05-03", "close": 219.56, "volume": 805670.0}, {"date": "2024-05-06", "close": 221.82, "volume": 675120.0}, {"date": "2024-05-07", "close": 220.68, "volume": 766491.0}, {"date": "2024-05-08", "close": 220.32, "volume": 753675.0}, {"date": "2024-05-09", "close": 222.97, "volume": 712963.0}, {"date": "2024-05-10", "close": 222.46, "volume": 676696.0}, {"date": "2024-05-13", "close": 222.05, "volume": 456024.0}, {"date": "2024-05-14", "close": 221.58, "volume": 605758.0}, {"date": "2024-05-15", "close": 223.44, "volume": 648908.0}, {"date": "2024-05-16", "close": 224.14, "volume": 730953.0}, {"date": "2024-05-17", "close": 223.64, "volume": 1299254.0}, {"date": "2024-05-20", "close": 228.24, "volume": 827694.0}, {"date": "2024-05-21", "close": 230.38, "volume": 973301.0}, {"date": "2024-05-22", "close": 236.27, "volume": 1156074.0}, {"date": "2024-05-23", "close": 231.57, "volume": 908041.0}, {"date": "2024-05-24", "close": 231.06, "volume": 556703.0}, {"date": "2024-05-28", "close": 225.2, "volume": 840174.0}, {"date": "2024-05-29", "close": 220.71, "volume": 1346985.0}, {"date": "2024-05-30", "close": 222.84, "volume": 861144.0}, {"date": "2024-05-31", "close": 223.62, "volume": 1426059.0}, {"date": "2024-06-03", "close": 223.49, "volume": 826649.0}, {"date": "2024-06-04", "close": 221.91, "volume": 584328.0}, {"date": "2024-06-05", "close": 222.93, "volume": 839324.0}, {"date": "2024-06-06", "close": 221.81, "volume": 949501.0}, {"date": "2024-06-07", "close": 224.24, "volume": 819776.0}, {"date": "2024-06-10", "close": 223.9, "volume": 611894.0}, {"date": "2024-06-11", "close": 224.36, "volume": 637543.0}, {"date": "2024-06-12", "close": 226.3, "volume": 716510.0}, {"date": "2024-06-13", "close": 225.1, "volume": 557476.0}, {"date": "2024-06-14", "close": 223.19, "volume": 577970.0}, {"date": "2024-06-17", "close": 226.35, "volume": 809074.0}, {"date": "2024-06-18", "close": 230.55, "volume": 1255237.0}, {"date": "2024-06-20", "close": 231.93, "volume": 849631.0}, {"date": "2024-06-21", "close": 235.49, "volume": 2325197.0}, {"date": "2024-06-24", "close": 231.61, "volume": 707265.0}, {"date": "2024-06-25", "close": 224.62, "volume": 1109429.0}, {"date": "2024-06-26", "close": 223.13, "volume": 1062773.0}, {"date": "2024-06-27", "close": 224.06, "volume": 1164261.0}, {"date": "2024-06-28", "close": 223.84, "volume": 2054204.0}, {"date": "2024-07-01", "close": 219.19, "volume": 935526.0}, {"date": "2024-07-02", "close": 219.12, "volume": 971732.0}, {"date": "2024-07-03", "close": 218.11, "volume": 646069.0}, {"date": "2024-07-05", "close": 216.3, "volume": 753742.0}, {"date": "2024-07-08", "close": 216.87, "volume": 1017657.0}, {"date": "2024-07-09", "close": 214.8, "volume": 969807.0}, {"date": "2024-07-10", "close": 218.87, "volume": 1166821.0}, {"date": "2024-07-11", "close": 223.82, "volume": 1006054.0}, {"date": "2024-07-12", "close": 228.5, "volume": 939374.0}, {"date": "2024-07-15", "close": 232.77, "volume": 824860.0}, {"date": "2024-07-16", "close": 239.84, "volume": 1025389.0}, {"date": "2024-07-17", "close": 236.98, "volume": 1041624.0}, {"date": "2024-07-18", "close": 233.7, "volume": 610744.0}, {"date": "2024-07-19", "close": 228.84, "volume": 645257.0}, {"date": "2024-07-22", "close": 232.52, "volume": 512326.0}, {"date": "2024-07-23", "close": 230.15, "volume": 418048.0}, {"date": "2024-07-24", "close": 229.21, "volume": 1007270.0}, {"date": "2024-07-25", "close": 228.62, "volume": 642208.0}, {"date": "2024-07-26", "close": 229.74, "volume": 988622.0}, {"date": "2024-07-29", "close": 231.39, "volume": 758812.0}, {"date": "2024-07-30", "close": 232.47, "volume": 1472031.0}, {"date": "2024-07-31", "close": 218.11, "volume": 1924778.0}, {"date": "2024-08-01", "close": 213.59, "volume": 1603619.0}, {"date": "2024-08-02", "close": 209.85, "volume": 1443329.0}, {"date": "2024-08-05", "close": 206.67, "volume": 1354885.0}, {"date": "2024-08-06", "close": 208.45, "volume": 1082436.0}, {"date": "2024-08-07", "close": 208.99, "volume": 967238.0}, {"date": "2024-08-08", "close": 212.31, "volume": 758217.0}, {"date": "2024-08-09", "close": 213.73, "volume": 567426.0}, {"date": "2024-08-12", "close": 212.1, "volume": 713767.0}, {"date": "2024-08-13", "close": 215.9, "volume": 501137.0}, {"date": "2024-08-14", "close": 216.68, "volume": 1091593.0}, {"date": "2024-08-15", "close": 221.87, "volume": 1532433.0}, {"date": "2024-08-16", "close": 222.76, "volume": 2287028.0}, {"date": "2024-08-19", "close": 219.2, "volume": 630774.0}, {"date": "2024-08-20", "close": 221.15, "volume": 1062679.0}, {"date": "2024-08-21", "close": 224.94, "volume": 546044.0}, {"date": "2024-08-22", "close": 225.19, "volume": 1171700.0}, {"date": "2024-08-23", "close": 229.74, "volume": 731883.0}, {"date": "2024-08-26", "close": 229.31, "volume": 1508760.0}, {"date": "2024-08-27", "close": 226.99, "volume": 951545.0}, {"date": "2024-08-28", "close": 224.5, "volume": 785064.0}, {"date": "2024-08-29", "close": 223.12, "volume": 793867.0}, {"date": "2024-08-30", "close": 225.64, "volume": 1437076.0}, {"date": "2024-09-03", "close": 217.67, "volume": 710726.0}, {"date": "2024-09-04", "close": 214.48, "volume": 810348.0}, {"date": "2024-09-05", "close": 214.82, "volume": 774385.0}, {"date": "2024-09-06", "close": 212.21, "volume": 709034.0}, {"date": "2024-09-09", "close": 214.14, "volume": 623121.0}, {"date": "2024-09-10", "close": 215.86, "volume": 745821.0}, {"date": "2024-09-11", "close": 215.8, "volume": 744096.0}, {"date": "2024-09-12", "close": 218.64, "volume": 534593.0}, {"date": "2024-09-13", "close": 220.15, "volume": 509704.0}, {"date": "2024-09-16", "close": 221.45, "volume": 535413.0}, {"date": "2024-09-17", "close": 223.32, "volume": 556331.0}, {"date": "2024-09-18", "close": 221.62, "volume": 528109.0}, {"date": "2024-09-19", "close": 227.87, "volume": 642980.0}, {"date": "2024-09-20", "close": 225.3, "volume": 1750144.0}, {"date": "2024-09-23", "close": 224.11, "volume": 717596.0}, {"date": "2024-09-24", "close": 224.28, "volume": 576873.0}, {"date": "2024-09-25", "close": 221.28, "volume": 506891.0}, {"date": "2024-09-26", "close": 228.63, "volume": 1042480.0}, {"date": "2024-09-27", "close": 226.55, "volume": 386778.0}, {"date": "2024-09-30", "close": 226.3, "volume": 517783.0}, {"date": "2024-10-01", "close": 217.81, "volume": 1181355.0}, {"date": "2024-10-02", "close": 219.35, "volume": 501979.0}, {"date": "2024-10-03", "close": 218.26, "volume": 316462.0}, {"date": "2024-10-04", "close": 221.69, "volume": 499908.0}, {"date": "2024-10-07", "close": 220.49, "volume": 416866.0}, {"date": "2024-10-08", "close": 223.61, "volume": 668801.0}, {"date": "2024-10-09", "close": 225.7, "volume": 422264.0}, {"date": "2024-10-10", "close": 221.69, "volume": 992277.0}, {"date": "2024-10-11", "close": 222.0, "volume": 930885.0}, {"date": "2024-10-14", "close": 223.48, "volume": 738009.0}, {"date": "2024-10-15", "close": 220.13, "volume": 959475.0}, {"date": "2024-10-16", "close": 220.16, "volume": 820851.0}, {"date": "2024-10-17", "close": 221.18, "volume": 1176488.0}, {"date": "2024-10-18", "close": 218.31, "volume": 933605.0}, {"date": "2024-10-21", "close": 220.35, "volume": 901727.0}, {"date": "2024-10-22", "close": 217.08, "volume": 543520.0}, {"date": "2024-10-23", "close": 217.65, "volume": 608597.0}, {"date": "2024-10-24", "close": 219.16, "volume": 550588.0}, {"date": "2024-10-25", "close": 217.01, "volume": 981373.0}, {"date": "2024-10-28", "close": 218.5, "volume": 1216673.0}, {"date": "2024-10-29", "close": 219.9, "volume": 1922263.0}, {"date": "2024-10-30", "close": 195.06, "volume": 3020373.0}, {"date": "2024-10-31", "close": 188.23, "volume": 2077413.0}, {"date": "2024-11-01", "close": 188.38, "volume": 1502643.0}, {"date": "2024-11-04", "close": 191.1, "volume": 1185485.0}, {"date": "2024-11-05", "close": 192.99, "volume": 1205349.0}, {"date": "2024-11-06", "close": 202.79, "volume": 1717114.0}, {"date": "2024-11-07", "close": 202.9, "volume": 1342262.0}, {"date": "2024-11-08", "close": 199.87, "volume": 936038.0}, {"date": "2024-11-11", "close": 197.81, "volume": 1813854.0}, {"date": "2024-11-12", "close": 191.91, "volume": 1424987.0}, {"date": "2024-11-13", "close": 186.01, "volume": 2534966.0}, {"date": "2024-11-14", "close": 180.77, "volume": 2341057.0}, {"date": "2024-11-15", "close": 177.63, "volume": 2703465.0}, {"date": "2024-11-18", "close": 178.07, "volume": 1356444.0}, {"date": "2024-11-19", "close": 174.05, "volume": 1841235.0}, {"date": "2024-11-20", "close": 175.99, "volume": 1317623.0}, {"date": "2024-11-21", "close": 178.17, "volume": 1503634.0}, {"date": "2024-11-22", "close": 178.96, "volume": 1573608.0}, {"date": "2024-11-25", "close": 181.34, "volume": 2267209.0}, {"date": "2024-11-26", "close": 177.8, "volume": 1792757.0}, {"date": "2024-11-27", "close": 176.75, "volume": 1655654.0}, {"date": "2024-11-29", "close": 175.93, "volume": 958009.0}, {"date": "2024-12-02", "close": 180.62, "volume": 1618202.0}, {"date": "2024-12-03", "close": 179.63, "volume": 1264035.0}, {"date": "2024-12-04", "close": 178.28, "volume": 826436.0}, {"date": "2024-12-05", "close": 178.3, "volume": 1366103.0}, {"date": "2024-12-06", "close": 180.06, "volume": 970960.0}, {"date": "2024-12-09", "close": 182.46, "volume": 1721051.0}, {"date": "2024-12-10", "close": 179.01, "volume": 1448574.0}, {"date": "2024-12-11", "close": 178.25, "volume": 1413418.0}, {"date": "2024-12-12", "close": 178.05, "volume": 954888.0}, {"date": "2024-12-13", "close": 176.06, "volume": 1392708.0}, {"date": "2024-12-16", "close": 177.79, "volume": 1197616.0}, {"date": "2024-12-17", "close": 176.66, "volume": 1443279.0}, {"date": "2024-12-18", "close": 171.49, "volume": 1310914.0}, {"date": "2024-12-19", "close": 173.28, "volume": 1279294.0}, {"date": "2024-12-20", "close": 174.53, "volume": 2590623.0}, {"date": "2024-12-23", "close": 175.56, "volume": 854933.0}, {"date": "2024-12-24", "close": 176.34, "volume": 340991.0}, {"date": "2024-12-26", "close": 177.12, "volume": 944380.0}, {"date": "2024-12-27", "close": 175.81, "volume": 639394.0}, {"date": "2024-12-30", "close": 173.35, "volume": 776763.0}, {"date": "2024-12-31", "close": 174.04, "volume": 711716.0}, {"date": "2025-01-02", "close": 170.03, "volume": 996686.0}, {"date": "2025-01-03", "close": 174.23, "volume": 947646.0}, {"date": "2025-01-06", "close": 179.29, "volume": 1518719.0}, {"date": "2025-01-07", "close": 180.98, "volume": 1626073.0}, {"date": "2025-01-08", "close": 181.34, "volume": 1473792.0}, {"date": "2025-01-10", "close": 183.14, "volume": 1784004.0}, {"date": "2025-01-13", "close": 180.92, "volume": 1162955.0}, {"date": "2025-01-14", "close": 186.56, "volume": 1947757.0}, {"date": "2025-01-15", "close": 187.46, "volume": 2214166.0}, {"date": "2025-01-16", "close": 187.79, "volume": 951983.0}, {"date": "2025-01-17", "close": 188.73, "volume": 963442.0}, {"date": "2025-01-21", "close": 191.59, "volume": 910373.0}, {"date": "2025-01-22", "close": 194.3, "volume": 935115.0}, {"date": "2025-01-23", "close": 197.49, "volume": 1319134.0}, {"date": "2025-01-24", "close": 195.13, "volume": 940553.0}, {"date": "2025-01-27", "close": 194.04, "volume": 1135022.0}, {"date": "2025-01-28", "close": 194.76, "volume": 1378193.0}, {"date": "2025-01-29", "close": 195.53, "volume": 891055.0}, {"date": "2025-01-30", "close": 197.76, "volume": 1153125.0}, {"date": "2025-01-31", "close": 199.14, "volume": 1573716.0}, {"date": "2025-02-03", "close": 198.44, "volume": 1764250.0}, {"date": "2025-02-04", "close": 199.34, "volume": 2050516.0}, {"date": "2025-02-05", "close": 206.13, "volume": 3808796.0}, {"date": "2025-02-06", "close": 199.86, "volume": 1967841.0}, {"date": "2025-02-07", "close": 192.02, "volume": 1470638.0}, {"date": "2025-02-10", "close": 191.57, "volume": 1280385.0}, {"date": "2025-02-11", "close": 191.74, "volume": 797114.0}, {"date": "2025-02-12", "close": 188.94, "volume": 884421.0}, {"date": "2025-02-13", "close": 187.59, "volume": 1120558.0}, {"date": "2025-02-14", "close": 189.39, "volume": 1733967.0}, {"date": "2025-02-18", "close": 192.46, "volume": 1234943.0}, {"date": "2025-02-19", "close": 194.5, "volume": 966425.0}, {"date": "2025-02-20", "close": 192.8, "volume": 915230.0}, {"date": "2025-02-21", "close": 186.5, "volume": 995188.0}, {"date": "2025-02-24", "close": 186.69, "volume": 1292065.0}, {"date": "2025-02-25", "close": 182.58, "volume": 1304022.0}, {"date": "2025-02-26", "close": 180.23, "volume": 769663.0}, {"date": "2025-02-27", "close": 179.0, "volume": 1355873.0}, {"date": "2025-02-28", "close": 178.2, "volume": 1682111.0}, {"date": "2025-03-03", "close": 172.5, "volume": 1448178.0}, {"date": "2025-03-04", "close": 171.32, "volume": 1361800.0}, {"date": "2025-03-05", "close": 172.59, "volume": 1017036.0}, {"date": "2025-03-06", "close": 167.26, "volume": 1556549.0}, {"date": "2025-03-07", "close": 168.37, "volume": 2348921.0}, {"date": "2025-03-10", "close": 169.51, "volume": 1755293.0}, {"date": "2025-03-11", "close": 166.05, "volume": 1583384.0}, {"date": "2025-03-12", "close": 166.66, "volume": 1546708.0}, {"date": "2025-03-13", "close": 163.5, "volume": 1087324.0}, {"date": "2025-03-14", "close": 167.0, "volume": 821059.0}, {"date": "2025-03-17", "close": 170.63, "volume": 1401549.0}, {"date": "2025-03-18", "close": 170.76, "volume": 947679.0}, {"date": "2025-03-19", "close": 172.84, "volume": 1192481.0}, {"date": "2025-03-20", "close": 168.09, "volume": 1574168.0}, {"date": "2025-03-21", "close": 165.57, "volume": 2061002.0}, {"date": "2025-03-24", "close": 170.31, "volume": 1013442.0}, {"date": "2025-03-25", "close": 168.52, "volume": 815381.0}, {"date": "2025-03-26", "close": 167.33, "volume": 1009918.0}, {"date": "2025-03-27", "close": 163.84, "volume": 1499622.0}, {"date": "2025-03-28", "close": 161.51, "volume": 1317391.0}, {"date": "2025-03-31", "close": 160.26, "volume": 1245118.0}, {"date": "2025-04-01", "close": 162.08, "volume": 1285135.0}, {"date": "2025-04-02", "close": 164.47, "volume": 860077.0}, {"date": "2025-04-03", "close": 151.57, "volume": 3559315.0}, {"date": "2025-04-04", "close": 144.49, "volume": 4384230.0}, {"date": "2025-04-07", "close": 147.2, "volume": 3846242.0}, {"date": "2025-04-08", "close": 146.03, "volume": 2175527.0}, {"date": "2025-04-09", "close": 159.48, "volume": 3086708.0}, {"date": "2025-04-10", "close": 146.7, "volume": 2816855.0}, {"date": "2025-04-11", "close": 148.8, "volume": 1815290.0}, {"date": "2025-04-14", "close": 151.74, "volume": 1441391.0}, {"date": "2025-04-15", "close": 150.83, "volume": 908740.0}, {"date": "2025-04-16", "close": 148.77, "volume": 778112.0}, {"date": "2025-04-17", "close": 151.47, "volume": 1166891.0}, {"date": "2025-04-21", "close": 148.42, "volume": 1476421.0}, {"date": "2025-04-22", "close": 152.03, "volume": 959252.0}, {"date": "2025-04-23", "close": 154.86, "volume": 1106400.0}, {"date": "2025-04-24", "close": 158.94, "volume": 960997.0}, {"date": "2025-04-25", "close": 157.95, "volume": 1042344.0}, {"date": "2025-04-28", "close": 158.59, "volume": 1066193.0}, {"date": "2025-04-29", "close": 159.96, "volume": 1004086.0}, {"date": "2025-04-30", "close": 160.56, "volume": 877111.0}, {"date": "2025-05-01", "close": 162.4, "volume": 1474519.0}, {"date": "2025-05-02", "close": 166.83, "volume": 1768016.0}, {"date": "2025-05-05", "close": 165.75, "volume": 879374.0}, {"date": "2025-05-06", "close": 163.93, "volume": 1391567.0}, {"date": "2025-05-07", "close": 175.52, "volume": 2701839.0}, {"date": "2025-05-08", "close": 180.09, "volume": 2409989.0}, {"date": "2025-05-09", "close": 178.94, "volume": 1101319.0}, {"date": "2025-05-12", "close": 188.82, "volume": 1652607.0}, {"date": "2025-05-13", "close": 190.68, "volume": 1637406.0}, {"date": "2025-05-14", "close": 189.36, "volume": 2171926.0}, {"date": "2025-05-15", "close": 188.43, "volume": 1611426.0}, {"date": "2025-05-16", "close": 189.03, "volume": 961668.0}, {"date": "2025-05-19", "close": 188.04, "volume": 912581.0}, {"date": "2025-05-20", "close": 188.1, "volume": 770723.0}, {"date": "2025-05-21", "close": 181.82, "volume": 970884.0}, {"date": "2025-05-22", "close": 183.38, "volume": 1162904.0}, {"date": "2025-05-23", "close": 182.16, "volume": 1359784.0}, {"date": "2025-05-27", "close": 185.72, "volume": 993828.0}, {"date": "2025-05-28", "close": 183.34, "volume": 927624.0}, {"date": "2025-05-29", "close": 182.35, "volume": 617254.0}, {"date": "2025-05-30", "close": 180.36, "volume": 1046284.0}, {"date": "2025-06-02", "close": 174.76, "volume": 2285210.0}, {"date": "2025-06-03", "close": 179.35, "volume": 819461.0}, {"date": "2025-06-04", "close": 176.8, "volume": 1005719.0}, {"date": "2025-06-05", "close": 175.83, "volume": 1130143.0}, {"date": "2025-06-06", "close": 178.24, "volume": 615364.0}, {"date": "2025-06-09", "close": 177.43, "volume": 1038612.0}, {"date": "2025-06-10", "close": 178.73, "volume": 1368972.0}, {"date": "2025-06-11", "close": 175.75, "volume": 785505.0}, {"date": "2025-06-12", "close": 174.75, "volume": 971162.0}, {"date": "2025-06-13", "close": 170.42, "volume": 1116084.0}, {"date": "2025-06-16", "close": 172.35, "volume": 1477151.0}, {"date": "2025-06-17", "close": 170.8, "volume": 1025696.0}, {"date": "2025-06-18", "close": 170.0, "volume": 1240383.0}, {"date": "2025-06-20", "close": 170.62, "volume": 2210517.0}, {"date": "2025-06-23", "close": 173.77, "volume": 1268131.0}, {"date": "2025-06-24", "close": 179.84, "volume": 1340718.0}, {"date": "2025-06-25", "close": 177.83, "volume": 1022437.0}, {"date": "2025-06-26", "close": 177.28, "volume": 933622.0}, {"date": "2025-06-27", "close": 177.41, "volume": 2773832.0}, {"date": "2025-06-30", "close": 178.59, "volume": 937061.0}, {"date": "2025-07-01", "close": 181.16, "volume": 958401.0}, {"date": "2025-07-02", "close": 182.84, "volume": 738210.0}, {"date": "2025-07-03", "close": 182.13, "volume": 494454.0}, {"date": "2025-07-07", "close": 177.36, "volume": 737509.0}, {"date": "2025-07-08", "close": 180.65, "volume": 847623.0}, {"date": "2025-07-09", "close": 180.75, "volume": 791000.0}, {"date": "2025-07-10", "close": 179.7, "volume": 962544.0}, {"date": "2025-07-11", "close": 177.38, "volume": 775092.0}, {"date": "2025-07-14", "close": 177.7, "volume": 1118354.0}, {"date": "2025-07-15", "close": 175.77, "volume": 972563.0}, {"date": "2025-07-16", "close": 175.73, "volume": 617777.0}, {"date": "2025-07-17", "close": 179.99, "volume": 991406.0}, {"date": "2025-07-18", "close": 179.59, "volume": 833868.0}, {"date": "2025-07-21", "close": 176.87, "volume": 589603.0}, {"date": "2025-07-22", "close": 180.07, "volume": 668333.0}, {"date": "2025-07-23", "close": 181.37, "volume": 792863.0}, {"date": "2025-07-24", "close": 180.83, "volume": 754799.0}, {"date": "2025-07-25", "close": 181.14, "volume": 631856.0}, {"date": "2025-07-28", "close": 181.78, "volume": 545586.0}, {"date": "2025-07-29", "close": 182.18, "volume": 641848.0}, {"date": "2025-07-30", "close": 179.94, "volume": 854885.0}, {"date": "2025-07-31", "close": 174.38, "volume": 1408093.0}, {"date": "2025-08-01", "close": 168.86, "volume": 1165055.0}, {"date": "2025-08-04", "close": 172.14, "volume": 1316718.0}, {"date": "2025-08-05", "close": 165.24, "volume": 2352090.0}, {"date": "2025-08-06", "close": 165.51, "volume": 2705763.0}, {"date": "2025-08-07", "close": 161.88, "volume": 1869838.0}, {"date": "2025-08-08", "close": 162.92, "volume": 1066641.0}, {"date": "2025-08-11", "close": 160.15, "volume": 1174822.0}, {"date": "2025-08-12", "close": 164.06, "volume": 1212876.0}, {"date": "2025-08-13", "close": 167.48, "volume": 1179955.0}, {"date": "2025-08-14", "close": 166.09, "volume": 1183317.0}, {"date": "2025-08-15", "close": 163.76, "volume": 1829568.0}, {"date": "2025-08-18", "close": 165.84, "volume": 787019.0}, {"date": "2025-08-19", "close": 167.58, "volume": 1037443.0}, {"date": "2025-08-20", "close": 166.91, "volume": 947859.0}, {"date": "2025-08-21", "close": 164.18, "volume": 710818.0}, {"date": "2025-08-22", "close": 167.0, "volume": 1576481.0}, {"date": "2025-08-25", "close": 166.46, "volume": 856486.0}, {"date": "2025-08-26", "close": 163.67, "volume": 1531201.0}, {"date": "2025-08-27", "close": 165.23, "volume": 1343450.0}, {"date": "2025-08-28", "close": 165.87, "volume": 1225150.0}, {"date": "2025-08-29", "close": 164.76, "volume": 1109842.0}, {"date": "2025-09-02", "close": 162.27, "volume": 849674.0}, {"date": "2025-09-03", "close": 163.37, "volume": 844283.0}, {"date": "2025-09-04", "close": 166.25, "volume": 1198662.0}, {"date": "2025-09-05", "close": 169.73, "volume": 1439016.0}, {"date": "2025-09-08", "close": 167.85, "volume": 1194427.0}, {"date": "2025-09-09", "close": 168.95, "volume": 1085004.0}, {"date": "2025-09-10", "close": 170.77, "volume": 1795909.0}, {"date": "2025-09-11", "close": 165.73, "volume": 2040020.0}, {"date": "2025-09-12", "close": 164.29, "volume": 1120718.0}, {"date": "2025-09-15", "close": 163.13, "volume": 1289799.0}, {"date": "2025-09-16", "close": 166.15, "volume": 1452568.0}, {"date": "2025-09-17", "close": 167.29, "volume": 1244116.0}, {"date": "2025-09-18", "close": 162.87, "volume": 2143670.0}, {"date": "2025-09-19", "close": 161.22, "volume": 2889618.0}, {"date": "2025-09-22", "close": 164.16, "volume": 1598870.0}, {"date": "2025-09-23", "close": 164.58, "volume": 1252006.0}, {"date": "2025-09-24", "close": 160.47, "volume": 2370805.0}, {"date": "2025-09-25", "close": 156.97, "volume": 1682783.0}, {"date": "2025-09-26", "close": 164.37, "volume": 1497525.0}, {"date": "2025-09-29", "close": 162.25, "volume": 1005298.0}, {"date": "2025-09-30", "close": 159.28, "volume": 1416612.0}, {"date": "2025-10-01", "close": 158.99, "volume": 1147960.0}, {"date": "2025-10-02", "close": 159.42, "volume": 1028877.0}, {"date": "2025-10-03", "close": 159.27, "volume": 1036183.0}, {"date": "2025-10-06", "close": 157.35, "volume": 1155482.0}, {"date": "2025-10-07", "close": 155.25, "volume": 877364.0}, {"date": "2025-10-08", "close": 156.92, "volume": 1191580.0}, {"date": "2025-10-09", "close": 151.79, "volume": 1150879.0}, {"date": "2025-10-10", "close": 145.04, "volume": 1458809.0}, {"date": "2025-10-13", "close": 147.51, "volume": 1350031.0}, {"date": "2025-10-14", "close": 150.33, "volume": 1336718.0}, {"date": "2025-10-15", "close": 148.83, "volume": 966912.0}, {"date": "2025-10-16", "close": 151.1, "volume": 1546138.0}, {"date": "2025-10-17", "close": 152.45, "volume": 1431495.0}, {"date": "2025-10-20", "close": 155.38, "volume": 1058372.0}, {"date": "2025-10-21", "close": 156.53, "volume": 1090771.0}, {"date": "2025-10-22", "close": 156.36, "volume": 2284487.0}, {"date": "2025-10-23", "close": 158.48, "volume": 1047520.0}, {"date": "2025-10-24", "close": 158.16, "volume": 1141374.0}, {"date": "2025-10-27", "close": 159.23, "volume": 1832734.0}, {"date": "2025-10-28", "close": 156.16, "volume": 934100.0}, {"date": "2025-10-29", "close": 157.32, "volume": 1643502.0}, {"date": "2025-10-30", "close": 156.8, "volume": 1092388.0}, {"date": "2025-10-31", "close": 159.37, "volume": 1143810.0}, {"date": "2025-11-03", "close": 154.83, "volume": 2451944.0}, {"date": "2025-11-04", "close": 141.66, "volume": 3578087.0}, {"date": "2025-11-05", "close": 146.32, "volume": 2743515.0}, {"date": "2025-11-06", "close": 141.56, "volume": 1671960.0}, {"date": "2025-11-07", "close": 142.45, "volume": 1560994.0}, {"date": "2025-11-10", "close": 143.31, "volume": 1573977.0}, {"date": "2025-11-11", "close": 142.67, "volume": 1484088.0}, {"date": "2025-11-12", "close": 147.39, "volume": 1916227.0}, {"date": "2025-11-13", "close": 146.75, "volume": 1850643.0}, {"date": "2025-11-14", "close": 145.08, "volume": 1832624.0}, {"date": "2025-11-17", "close": 140.24, "volume": 1415931.0}, {"date": "2025-11-18", "close": 139.81, "volume": 1225199.0}, {"date": "2025-11-19", "close": 139.71, "volume": 1054690.0}, {"date": "2025-11-20", "close": 136.64, "volume": 1427319.0}, {"date": "2025-11-21", "close": 140.2, "volume": 2063062.0}, {"date": "2025-11-24", "close": 141.92, "volume": 1731264.0}, {"date": "2025-11-25", "close": 143.23, "volume": 1164019.0}, {"date": "2025-11-26", "close": 144.4, "volume": 1143826.0}, {"date": "2025-11-28", "close": 144.22, "volume": 541463.0}, {"date": "2025-12-01", "close": 143.03, "volume": 1160677.0}, {"date": "2025-12-02", "close": 144.16, "volume": 932726.0}, {"date": "2025-12-03", "close": 143.68, "volume": 965610.0}, {"date": "2025-12-04", "close": 144.54, "volume": 1420502.0}, {"date": "2025-12-05", "close": 146.25, "volume": 1262405.0}, {"date": "2025-12-08", "close": 145.94, "volume": 1574506.0}, {"date": "2025-12-09", "close": 147.13, "volume": 1112558.0}, {"date": "2025-12-10", "close": 149.54, "volume": 1402486.0}, {"date": "2025-12-11", "close": 149.86, "volume": 1200958.0}, {"date": "2025-12-12", "close": 144.93, "volume": 1522118.0}, {"date": "2025-12-15", "close": 144.88, "volume": 1607728.0}, {"date": "2025-12-16", "close": 145.02, "volume": 1472257.0}, {"date": "2025-12-17", "close": 143.69, "volume": 2015000.0}, {"date": "2025-12-18", "close": 143.08, "volume": 2118729.0}, {"date": "2025-12-19", "close": 140.65, "volume": 13516710.0}, {"date": "2025-12-22", "close": 139.505, "volume": 1707793.0}, {"date": "2025-12-23", "close": 138.14, "volume": 1207316.0}, {"date": "2025-12-24", "close": 138.71, "volume": 620883.0}, {"date": "2025-12-26", "close": 139.71, "volume": 740201.0}, {"date": "2025-12-29", "close": 138.61, "volume": 1150152.0}, {"date": "2025-12-30", "close": 138.39, "volume": 1133021.0}, {"date": "2025-12-31", "close": 136.2, "volume": 903987.0}, {"date": "2026-01-02", "close": 133.16, "volume": 1330628.0}, {"date": "2026-01-05", "close": 133.61, "volume": 1446648.0}, {"date": "2026-01-06", "close": 134.34, "volume": 1535829.0}, {"date": "2026-01-07", "close": 129.54, "volume": 1512461.0}, {"date": "2026-01-08", "close": 132.53, "volume": 2080226.0}, {"date": "2026-01-09", "close": 133.49, "volume": 882700.0}, {"date": "2026-01-12", "close": 133.5, "volume": 948764.0}, {"date": "2026-01-13", "close": 134.6, "volume": 1054658.0}, {"date": "2026-01-14", "close": 132.16, "volume": 958619.0}, {"date": "2026-01-15", "close": 132.29, "volume": 2564453.0}, {"date": "2026-01-16", "close": 131.75, "volume": 1495506.0}, {"date": "2026-01-20", "close": 124.76, "volume": 2067698.0}, {"date": "2026-01-21", "close": 127.62, "volume": 1816013.0}, {"date": "2026-01-22", "close": 129.31, "volume": 1353716.0}, {"date": "2026-01-23", "close": 126.0, "volume": 1758285.0}, {"date": "2026-01-26", "close": 127.4, "volume": 1537334.0}, {"date": "2026-01-27", "close": 125.4, "volume": 1544975.0}, {"date": "2026-01-28", "close": 124.72, "volume": 1326681.0}, {"date": "2026-01-29", "close": 125.2, "volume": 1558843.0}, {"date": "2026-01-30", "close": 126.39, "volume": 1740192.0}, {"date": "2026-02-02", "close": 126.83, "volume": 2210582.0}, {"date": "2026-02-03", "close": 126.16, "volume": 2889064.0}, {"date": "2026-02-04", "close": 138.08, "volume": 3047591.0}, {"date": "2026-02-05", "close": 140.77, "volume": 2217783.0}, {"date": "2026-02-06", "close": 142.62, "volume": 1688987.0}, {"date": "2026-02-09", "close": 143.44, "volume": 1298770.0}, {"date": "2026-02-10", "close": 142.85, "volume": 1546877.0}, {"date": "2026-02-11", "close": 134.97, "volume": 2253862.0}, {"date": "2026-02-12", "close": 126.83, "volume": 3488216.0}, {"date": "2026-02-13", "close": 126.86, "volume": 2126594.0}, {"date": "2026-02-17", "close": 125.145, "volume": 1802608.0}, {"date": "2026-02-18", "close": 124.29, "volume": 2245061.0}, {"date": "2026-02-19", "close": 124.17, "volume": 2022466.0}, {"date": "2026-02-20", "close": 124.64, "volume": 1772859.0}, {"date": "2026-02-23", "close": 123.13, "volume": 1348973.0}, {"date": "2026-02-24", "close": 125.53, "volume": 2029413.0}, {"date": "2026-02-25", "close": 121.58, "volume": 2440161.0}, {"date": "2026-02-26", "close": 123.39, "volume": 1568245.0}, {"date": "2026-02-27", "close": 122.64, "volume": 1600934.0}, {"date": "2026-03-02", "close": 124.77, "volume": 1687943.0}, {"date": "2026-03-03", "close": 125.28, "volume": 2133570.0}, {"date": "2026-03-04", "close": 124.87, "volume": 1619805.0}, {"date": "2026-03-05", "close": 124.31, "volume": 1293561.0}, {"date": "2026-03-06", "close": 123.42, "volume": 1387701.0}, {"date": "2026-03-09", "close": 120.74, "volume": 1374570.0}, {"date": "2026-03-10", "close": 118.65, "volume": 1121718.0}, {"date": "2026-03-11", "close": 118.91, "volume": 1027213.0}, {"date": "2026-03-12", "close": 113.48, "volume": 2174229.0}, {"date": "2026-03-13", "close": 116.16, "volume": 1531126.0}, {"date": "2026-03-16", "close": 118.2, "volume": 1270632.0}, {"date": "2026-03-17", "close": 117.44, "volume": 978027.0}, {"date": "2026-03-18", "close": 117.59, "volume": 1363956.0}, {"date": "2026-03-19", "close": 119.65, "volume": 1532281.0}, {"date": "2026-03-20", "close": 120.27, "volume": 4758098.0}, {"date": "2026-03-23", "close": 120.16, "volume": 1801105.0}, {"date": "2026-03-24", "close": 121.9, "volume": 1402973.0}, {"date": "2026-03-25", "close": 121.3, "volume": 1510974.0}, {"date": "2026-03-26", "close": 121.18, "volume": 1491772.0}, {"date": "2026-03-27", "close": 118.17, "volume": 1448642.0}, {"date": "2026-03-30", "close": 118.51, "volume": 1273638.0}, {"date": "2026-03-31", "close": 121.02, "volume": 1256723.0}, {"date": "2026-04-01", "close": 121.4, "volume": 2502203.0}, {"date": "2026-04-02", "close": 122.01, "volume": 934723.0}, {"date": "2026-04-06", "close": 123.47, "volume": 1072703.0}, {"date": "2026-04-07", "close": 123.69, "volume": 1475511.0}, {"date": "2026-04-08", "close": 126.73, "volume": 1730025.0}, {"date": "2026-04-09", "close": 126.75, "volume": 1529925.0}, {"date": "2026-04-10", "close": 125.53, "volume": 1461642.0}, {"date": "2026-04-13", "close": 131.89, "volume": 1737255.0}, {"date": "2026-04-14", "close": 130.04, "volume": 987480.0}, {"date": "2026-04-15", "close": 129.56, "volume": 1015874.0}, {"date": "2026-04-16", "close": 133.31, "volume": 1695579.0}, {"date": "2026-04-17", "close": 133.96, "volume": 1048924.0}, {"date": "2026-04-20", "close": 136.85, "volume": 1097854.0}, {"date": "2026-04-21", "close": 141.41, "volume": 1714154.0}, {"date": "2026-04-22", "close": 142.44, "volume": 1562422.0}, {"date": "2026-04-23", "close": 136.47, "volume": 2759281.0}, {"date": "2026-04-24", "close": 135.32, "volume": 1117185.0}, {"date": "2026-04-27", "close": 133.11, "volume": 1077996.0}, {"date": "2026-04-28", "close": 132.92, "volume": 711827.0}, {"date": "2026-04-29", "close": 135.56, "volume": 1409612.0}, {"date": "2026-04-30", "close": 136.91, "volume": 1228853.0}, {"date": "2026-05-01", "close": 136.03, "volume": 1013039.0}, {"date": "2026-05-04", "close": 135.3, "volume": 3058867.0}, {"date": "2026-05-05", "close": 136.8, "volume": 2235378.0}, {"date": "2026-05-06", "close": 109.0, "volume": 6330470.0}, {"date": "2026-05-07", "close": 110.2, "volume": 4067282.0}, {"date": "2026-05-08", "close": 104.79, "volume": 2688465.0}, {"date": "2026-05-11", "close": 102.54, "volume": 3248719.0}, {"date": "2026-05-12", "close": 99.3, "volume": 4056806.0}, {"date": "2026-05-13", "close": 100.4, "volume": 2589835.0}, {"date": "2026-05-14", "close": 102.16, "volume": 2753253.0}, {"date": "2026-05-15", "close": 102.07, "volume": 2195897.0}, {"date": "2026-05-18", "close": 104.04, "volume": 1489662.0}, {"date": "2026-05-19", "close": 104.35, "volume": 1778402.0}, {"date": "2026-05-20", "close": 106.21, "volume": 1718848.0}, {"date": "2026-05-21", "close": 106.88, "volume": 1514625.0}, {"date": "2026-05-22", "close": 110.82, "volume": 1519649.0}, {"date": "2026-05-26", "close": 108.59, "volume": 1336619.0}, {"date": "2026-05-27", "close": 114.19, "volume": 1863460.0}, {"date": "2026-05-28", "close": 116.16, "volume": 1686027.0}, {"date": "2026-05-29", "close": 125.45, "volume": 4794643.0}, {"date": "2026-06-01", "close": 140.98, "volume": 3240293.0}, {"date": "2026-06-02", "close": 139.72, "volume": 2816898.0}, {"date": "2026-06-03", "close": 137.3, "volume": 2717000.0}, {"date": "2026-06-04", "close": 139.45, "volume": 2290250.0}, {"date": "2026-06-05", "close": 133.04, "volume": 1641889.0}, {"date": "2026-06-08", "close": 134.81, "volume": 1889846.0}, {"date": "2026-06-09", "close": 133.33, "volume": 1371975.0}, {"date": "2026-06-10", "close": 129.3, "volume": 1028452.0}, {"date": "2026-06-11", "close": 129.13, "volume": 1698797.0}, {"date": "2026-06-12", "close": 132.19, "volume": 2582684.0}, {"date": "2026-06-15", "close": 131.3, "volume": 2851214.0}, {"date": "2026-06-16", "close": 130.09, "volume": 1854365.0}, {"date": "2026-06-17", "close": 126.7, "volume": 1750557.0}, {"date": "2026-06-18", "close": 128.37, "volume": 3756780.0}, {"date": "2026-06-22", "close": 123.57, "volume": 1760647.0}, {"date": "2026-06-23", "close": 130.06, "volume": 2394623.0}, {"date": "2026-06-24", "close": 130.22, "volume": 2123363.0}, {"date": "2026-06-25", "close": 128.02, "volume": 1206881.0}, {"date": "2026-06-26", "close": 133.3, "volume": 2746637.0}, {"date": "2026-06-29", "close": 139.82, "volume": 1936460.0}, {"date": "2026-06-30", "close": 140.64, "volume": 2149113.0}, {"date": "2026-07-01", "close": 138.41, "volume": 1771261.0}, {"date": "2026-07-02", "close": 133.37, "volume": 1161303.0}, {"date": "2026-07-06", "close": 134.19, "volume": 1568496.0}, {"date": "2026-07-07", "close": 139.23, "volume": 1749200.0}, {"date": "2026-07-08", "close": 137.72, "volume": 1745319.0}, {"date": "2026-07-09", "close": 140.21, "volume": 2868910.0}, {"date": "2026-07-10", "close": 144.39, "volume": 1141906.0}, {"date": "2026-07-13", "close": 144.355, "volume": 2305387.0}, {"date": "2026-07-14", "close": 139.38, "volume": 1715673.0}, {"date": "2026-07-15", "close": 130.86, "volume": 1978651.0}, {"date": "2026-07-16", "close": 134.34, "volume": 3366456.0}, {"date": "2026-07-17", "close": 133.24, "volume": 2303958.0}, {"date": "2026-07-20", "close": 130.01, "volume": 1955242.0}, {"date": "2026-07-21", "close": 129.72, "volume": 1736994.0}, {"date": "2026-07-22", "close": 129.83, "volume": 2120633.0}, {"date": "2026-07-23", "close": 130.18, "volume": 1674577.0}, {"date": "2026-07-24", "close": 133.82, "volume": 732002.0}, {"date": "2026-07-27", "close": 138.04, "volume": 1025499.0}, {"date": "2026-07-28", "close": 144.03, "volume": 1435051.0}, {"date": "2026-07-29", "close": 147.92, "volume": 2560919.0}, {"date": "2026-07-30", "close": 145.56, "volume": 1541383.0}, {"date": "2026-07-31", "close": 147.81, "volume": 1112774.0}, {"date": "2026-08-03", "close": 147.7, "volume": 1803784.0}, {"date": "2026-08-04", "close": 154.0, "volume": 2931970.0}, {"date": "2026-08-05", "close": 140.1, "volume": 5811188.0}, {"date": "2026-08-06", "close": 141.97, "volume": 2887740.0}, {"date": "2026-08-07", "close": 135.81, "volume": 2393194.0}], "refreshing": true}