{"ticker": "DOV", "overview": {"cik": "29905", "ticker": "DOV", "name": "DOVER Corp", "industry": "Construction, Mining & Materials Handling Machinery & Equip", "country": "United States", "sic": "3530", "announcements": [{"form": "4", "date": "2026-08-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001829655-26-000058", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0000029905-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000029905-26-000026", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0000029905-26-000021", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0000029905-26-000018", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-219689", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000206", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-04", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000143", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000467", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-23", "title": "Quarterly report", "accession": "0000029905-26-000015", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0000029905-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-08", "title": "Material event", "accession": "0001193125-26-147940", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001162", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-24", "title": "Form ARS", "accession": "0001193125-26-120721", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-24", "title": "Form DEFA14A", "accession": "0001193125-26-120714", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-24", "title": "Proxy statement", "accession": "0001193125-26-120708", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001829655-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001829655-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001829655-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001829655-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001829655-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001829655-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001829655-26-000035", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-02-24", "title": "Form S-3ASR", "accession": "0001193125-26-066963", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001829655-26-000020", "price_sensitive": false}]}, "description": "DOVER Corp trades as DOV on the NYSE and is registered in the United States, classified under Construction, Mining & Materials Handling Machinery & Equip (SIC 3530). Privy Trades holds 18 insider filings for the company. The most recent filing on record is dated 1 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DOV", "has_prices": true, "as_of": "2026-08-07", "last": 211.13, "prev_close": 210.84, "change": 0.28999999999999204, "change_pct": 0.0013754505786377918, "session_volume": 992580.0, "vwap_5": 209.51295742090656, "vwap_20": 206.31814778025168, "vwap_60": 212.94582105617997, "vwap_250": 201.00643045363597, "high_52w": 233.31, "low_52w": 178.03, "avg_volume_20": 1240888.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001829655-26-000058", "src": "INSIDERS", "ticker": "DOV", "cik": "29905", "company": "DOVER Corp", "company_raw": "DOVER Corp", "who": "Jeffrey Yehle", "who_key": "Yehle Jeffrey", "role": "Senior VP & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 35357.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction, Mining & Materials Handling Machinery & Equip", "country": "United States", "headline": "Insider files routine paperwork on DOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2030251/000182965526000058/0001829655-26-000058-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134805}, {"id": "13DG-0000019617-26-000206", "src": "13DG", "ticker": "DOV", "cik": "29905", "company": "DOVER Corp", "company_raw": "DOVER Corp", "who": "Dover Corp", "who_key": "DOVER Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction, Mining & Materials Handling Machinery & Equip", "country": "United States", "headline": "DOVER Corp moves to a 10.2% passive stake in DOV", "source_url": "https://www.sec.gov/Archives/edgar/data/29905/0000019617-26-000206-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}, {"id": "13DG-0000019617-26-000143", "src": "13DG", "ticker": "DOV", "cik": "29905", "company": "DOVER Corp", "company_raw": "DOVER Corp", "who": "Dover Corp", "who_key": "DOVER Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction, Mining & Materials Handling Machinery & Equip", "country": "United States", "headline": "DOVER Corp adjusts its stake in DOV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/29905/0000019617-26-000143-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262965}, {"id": "13DG-0002100119-26-000467", "src": "13DG", "ticker": "DOV", "cik": "29905", "company": "DOVER Corp", "company_raw": "DOVER Corp", "who": "Dover Corp", "who_key": "DOVER 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": "Construction, Mining & Materials Handling Machinery & Equip", "country": "United States", "headline": "DOVER Corp crosses 5% of DOV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/29905/0002100119-26-000467-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-609", "src": "CONGRESS", "ticker": "DOV", "cik": "", "company": "DOVER Corp", "company_raw": "Dover Corporation Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong adds DOV to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "HOUSE-2026-20033789-T23", "src": "CONGRESS", "ticker": "DOV", "cik": "", "company": "DOVER Corp", "company_raw": "S O: Chase Brokerage Account (3935)\nJT Dover Corporation Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson offloads DOV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460245}, {"id": "HOUSE-2025-20033611-T22", "src": "CONGRESS", "ticker": "DOV", "cik": "", "company": "DOVER Corp", "company_raw": "S O: Chase Brokerage Account (3935)\nJT Dover Corporation Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Julie Johnson dumps DOV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033611.pdf", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510645}, {"id": "HOUSE-2025-20032066-T20", "src": "CONGRESS", "ticker": "DOV", "cik": "", "company": "DOVER Corp", "company_raw": "S O: Chase Brokerage Account (3935)\nJT Dover Corporation Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Julie Johnson dumps DOV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032066.pdf", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641685}, {"id": "HOUSE-2025-20030716-T4", "src": "CONGRESS", "ticker": "DOV", "cik": "", "company": "DOVER Corp", "company_raw": "02507/22/2025$1,001 - $15,000\nF S: New\nDover Corporation Common Stock", "who": "Hon. James Comer", "who_key": "Hon. James Comer", "role": "House \u00b7 KY01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. James Comer sells DOV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030716.pdf", "trade_date": "2025-07-03", "timestamp": "2025-07-03", "mins": 702165}, {"id": "HOUSE-2026-20030977-T64", "src": "CONGRESS", "ticker": "DOV", "cik": "", "company": "DOVER Corp", "company_raw": "Merrill Lynch Investment Account #025\nDover Corporation Common Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "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. Julia Letlow trims DOV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-04-11", "timestamp": "2025-04-11", "mins": 821685}, {"id": "HOUSE-2025-20030291-T41", "src": "CONGRESS", "ticker": "DOV", "cik": "", "company": "DOVER Corp", "company_raw": ": New\nS O: JP Morgan Brokerage Account\nDover 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 DOV ($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": 826005}, {"id": "HOUSE-2025-20018054-T10", "src": "CONGRESS", "ticker": "DOV", "cik": "", "company": "DOVER Corp", "company_raw": "02501/03/2025$1,001 - $15,000\nF S: New\nDover Corporation Common Stock", "who": "Hon. James Comer", "who_key": "Hon. James Comer", "role": "House \u00b7 KY01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. James Comer buys DOV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20018054.pdf", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964245}, {"id": "HOUSE-2023-20023082-T49", "src": "CONGRESS", "ticker": "DOV", "cik": "", "company": "DOVER Corp", "company_raw": "Associates, Inc. > RWA&A - Securities\n2000086363SP Dover Corporation", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Richard W. Allen picks up DOV ($15,001)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf", "trade_date": "2021-06-15", "timestamp": "2021-06-15", "mins": 2831925}, {"id": "HOUSE-2023-20023082-T44", "src": "CONGRESS", "ticker": "DOV", "cik": "", "company": "DOVER Corp", "company_raw": "001/05/2021$15,001 -\n$50,000\nF S: New\nS O: LIVTR\nSP Dover Corporation", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Richard W. Allen picks up DOV ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf", "trade_date": "2020-06-15", "timestamp": "2020-06-15", "mins": 3357525}, {"id": "HOUSE-2023-20023082-T47", "src": "CONGRESS", "ticker": "DOV", "cik": "", "company": "DOVER Corp", "company_raw": "805/05/2018$15,001 -\n$50,000\nF S: New\nS O: LIVTR\nSP Dover Corporation", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Richard W. Allen trims DOV ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf", "trade_date": "2020-05-14", "timestamp": "2020-05-14", "mins": 3403605}, {"id": "HOUSE-2023-20023082-T48", "src": "CONGRESS", "ticker": "DOV", "cik": "", "company": "DOVER Corp", "company_raw": "202006/05/2020$15,001 -\n$50,000\nF S: New\nS O: LIVTR\nDover Corporation", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Richard W. Allen picks up DOV ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf", "trade_date": "2019-09-17", "timestamp": "2019-09-17", "mins": 3749205}, {"id": "HOUSE-2023-20023082-T45", "src": "CONGRESS", "ticker": "DOV", "cik": "", "company": "DOVER Corp", "company_raw": "007/05/2020$15,001 -\n$50,000\nF S: New\nS O: LIVTR\nSP Dover Corporation", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Richard W. Allen picks up DOV ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf", "trade_date": "2019-05-15", "timestamp": "2019-05-15", "mins": 3929205}, {"id": "HOUSE-2023-20023082-T46", "src": "CONGRESS", "ticker": "DOV", "cik": "", "company": "DOVER Corp", "company_raw": "906/05/2019$15,001 -\n$50,000\nF S: New\nS O: LIVTR\nSP Dover Corporation", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Richard W. Allen trims DOV ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf", "trade_date": "2018-04-11", "timestamp": "2018-04-11", "mins": 4503765}], "recent_buys": [], "institutional": [{"id": "13DG-0000019617-26-000206", "src": "13DG", "ticker": "DOV", "cik": "29905", "company": "DOVER Corp", "company_raw": "DOVER Corp", "who": "Dover Corp", "who_key": "DOVER Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction, Mining & Materials Handling Machinery & Equip", "country": "United States", "headline": "DOVER Corp moves to a 10.2% passive stake in DOV", "source_url": "https://www.sec.gov/Archives/edgar/data/29905/0000019617-26-000206-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}, {"id": "13DG-0000019617-26-000143", "src": "13DG", "ticker": "DOV", "cik": "29905", "company": "DOVER Corp", "company_raw": "DOVER Corp", "who": "Dover Corp", "who_key": "DOVER Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction, Mining & Materials Handling Machinery & Equip", "country": "United States", "headline": "DOVER Corp adjusts its stake in DOV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/29905/0000019617-26-000143-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262965}, {"id": "13DG-0002100119-26-000467", "src": "13DG", "ticker": "DOV", "cik": "29905", "company": "DOVER Corp", "company_raw": "DOVER Corp", "who": "Dover Corp", "who_key": "DOVER 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": "Construction, Mining & Materials Handling Machinery & Equip", "country": "United States", "headline": "DOVER Corp crosses 5% of DOV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/29905/0002100119-26-000467-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Dover Corporation Common Stock", "new_value": "DOVER Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000029905", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000029905", "applied": 1, "detected_at": "2026-09-11T14:34:49.351138"}]}, "key_people": [{"who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 45003.0, "sold": 30002.0, "net": 15001.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2021-06-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2020-06-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2020-05-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2019-09-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2019-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2018-04-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}], "latest": {"action": "BUY", "amount": 0, "date": "2021-06-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 3003.0, "net": -3003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-12-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-11-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033611.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032066.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-12-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf"}}, {"who": "Hon. James Comer", "who_key": "Hon. James Comer", "role": "House \u00b7 KY01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-07-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030716.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-01-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20018054.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-07-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030716.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "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": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.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. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001829655-26-000058", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0000029905-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000029905-26-000026", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0000029905-26-000021", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0000029905-26-000018", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-219689", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000206", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-04", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000143", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000467", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-23", "title": "Quarterly report", "accession": "0000029905-26-000015", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0000029905-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-08", "title": "Material event", "accession": "0001193125-26-147940", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001162", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-24", "title": "Form ARS", "accession": "0001193125-26-120721", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-24", "title": "Form DEFA14A", "accession": "0001193125-26-120714", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-24", "title": "Proxy statement", "accession": "0001193125-26-120708", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001829655-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001829655-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001829655-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001829655-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001829655-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001829655-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001829655-26-000035", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-02-24", "title": "Form S-3ASR", "accession": "0001193125-26-066963", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001829655-26-000020", "price_sensitive": false}], "performance": {"ticker": "DOV", "has_prices": true, "summary": {"n": 7, "avg": 0.6360590414988059, "win_rate": 1.0, "best": 1.1942423612554562, "worst": 0.021926427879961283, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 206.6, "return": 0.021926427879961283}, {"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": 151.14, "return": 0.3969167659123992}, {"who": "Hon. James Comer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 KY01", "amount": 1001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 185.64, "return": 0.1373087696617109}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 0.0, "date": "2021-06-15", "score": 0.0, "ref_price": 151.37, "return": 0.39479421285591587}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2020-06-15", "score": 0.0, "ref_price": 97.36, "return": 1.1685497124075594}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2019-09-17", "score": 0.0, "ref_price": 98.72, "return": 1.1386750405186385}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2019-05-15", "score": 0.0, "ref_price": 96.22, "return": 1.1942423612554562}]}, "price_series": [{"date": "2016-08-08", "close": 59.7849, "volume": 1734170.0}, {"date": "2016-08-09", "close": 59.6633, "volume": 1095041.0}, {"date": "2016-08-10", "close": 59.4931, "volume": 725759.0}, {"date": "2016-08-11", "close": 60.4254, "volume": 979556.0}, {"date": "2016-08-12", "close": 59.7282, "volume": 466238.0}, {"date": "2016-08-15", "close": 60.3525, "volume": 827570.0}, {"date": "2016-08-16", "close": 60.1822, "volume": 777790.0}, {"date": "2016-08-17", "close": 59.8984, "volume": 825538.0}, {"date": "2016-08-18", "close": 60.1417, "volume": 722930.0}, {"date": "2016-08-19", "close": 60.3038, "volume": 764897.0}, {"date": "2016-08-22", "close": 60.2471, "volume": 627284.0}, {"date": "2016-08-23", "close": 60.1254, "volume": 878291.0}, {"date": "2016-08-24", "close": 59.6795, "volume": 885127.0}, {"date": "2016-08-25", "close": 59.7444, "volume": 538939.0}, {"date": "2016-08-26", "close": 59.6066, "volume": 670938.0}, {"date": "2016-08-29", "close": 59.7444, "volume": 566173.0}, {"date": "2016-08-30", "close": 59.5174, "volume": 542348.0}, {"date": "2016-08-31", "close": 58.7796, "volume": 727772.0}, {"date": "2016-09-01", "close": 58.812, "volume": 891879.0}, {"date": "2016-09-02", "close": 58.9823, "volume": 1137276.0}, {"date": "2016-09-06", "close": 58.5283, "volume": 984111.0}, {"date": "2016-09-07", "close": 58.1472, "volume": 1252898.0}, {"date": "2016-09-08", "close": 58.812, "volume": 1255663.0}, {"date": "2016-09-09", "close": 55.9825, "volume": 1374054.0}, {"date": "2016-09-12", "close": 56.7365, "volume": 835508.0}, {"date": "2016-09-13", "close": 55.4393, "volume": 1375610.0}, {"date": "2016-09-14", "close": 54.7988, "volume": 2009500.0}, {"date": "2016-09-15", "close": 55.6177, "volume": 1415037.0}, {"date": "2016-09-16", "close": 55.0826, "volume": 1478914.0}, {"date": "2016-09-19", "close": 55.6825, "volume": 841360.0}, {"date": "2016-09-20", "close": 55.9257, "volume": 1047043.0}, {"date": "2016-09-21", "close": 57.1905, "volume": 1190805.0}, {"date": "2016-09-22", "close": 58.0094, "volume": 1062153.0}, {"date": "2016-09-23", "close": 56.4122, "volume": 949000.0}, {"date": "2016-09-26", "close": 55.8447, "volume": 1167667.0}, {"date": "2016-09-27", "close": 56.3068, "volume": 1628731.0}, {"date": "2016-09-28", "close": 57.9445, "volume": 1304120.0}, {"date": "2016-09-29", "close": 58.2688, "volume": 1345338.0}, {"date": "2016-09-30", "close": 59.7039, "volume": 1565238.0}, {"date": "2016-10-03", "close": 59.6066, "volume": 1161903.0}, {"date": "2016-10-04", "close": 58.8688, "volume": 1343645.0}, {"date": "2016-10-05", "close": 59.7363, "volume": 937342.0}, {"date": "2016-10-06", "close": 59.7444, "volume": 879606.0}, {"date": "2016-10-07", "close": 58.5688, "volume": 1158974.0}, {"date": "2016-10-10", "close": 54.0691, "volume": 4984193.0}, {"date": "2016-10-11", "close": 54.2475, "volume": 2935602.0}, {"date": "2016-10-12", "close": 54.5556, "volume": 1562376.0}, {"date": "2016-10-13", "close": 54.0286, "volume": 1869984.0}, {"date": "2016-10-14", "close": 54.9528, "volume": 1751992.0}, {"date": "2016-10-17", "close": 54.8231, "volume": 1087742.0}, {"date": "2016-10-18", "close": 54.7583, "volume": 1406822.0}, {"date": "2016-10-19", "close": 56.2825, "volume": 2221005.0}, {"date": "2016-10-20", "close": 55.2934, "volume": 2097749.0}, {"date": "2016-10-21", "close": 55.6501, "volume": 1371552.0}, {"date": "2016-10-24", "close": 55.9014, "volume": 981551.0}, {"date": "2016-10-25", "close": 55.1069, "volume": 1386552.0}, {"date": "2016-10-26", "close": 55.6014, "volume": 1043311.0}, {"date": "2016-10-27", "close": 54.7177, "volume": 1697509.0}, {"date": "2016-10-28", "close": 54.9447, "volume": 1517366.0}, {"date": "2016-10-31", "close": 54.2313, "volume": 1629830.0}, {"date": "2016-11-01", "close": 53.9313, "volume": 2416055.0}, {"date": "2016-11-02", "close": 53.7529, "volume": 3377859.0}, {"date": "2016-11-03", "close": 53.8016, "volume": 1707357.0}, {"date": "2016-11-04", "close": 53.1287, "volume": 2727367.0}, {"date": "2016-11-07", "close": 54.0853, "volume": 3535656.0}, {"date": "2016-11-08", "close": 54.1421, "volume": 2526410.0}, {"date": "2016-11-09", "close": 56.9554, "volume": 3003173.0}, {"date": "2016-11-10", "close": 58.058, "volume": 2443171.0}, {"date": "2016-11-11", "close": 57.5148, "volume": 1862418.0}, {"date": "2016-11-14", "close": 57.5878, "volume": 1103293.0}, {"date": "2016-11-15", "close": 58.0175, "volume": 1714163.0}, {"date": "2016-11-16", "close": 57.2959, "volume": 929991.0}, {"date": "2016-11-17", "close": 56.8662, "volume": 1155381.0}, {"date": "2016-11-18", "close": 56.8824, "volume": 953094.0}, {"date": "2016-11-21", "close": 58.4472, "volume": 2035375.0}, {"date": "2016-11-22", "close": 58.0418, "volume": 1154887.0}, {"date": "2016-11-23", "close": 58.5688, "volume": 1168308.0}, {"date": "2016-11-25", "close": 58.6012, "volume": 436575.0}, {"date": "2016-11-28", "close": 57.3446, "volume": 747293.0}, {"date": "2016-11-29", "close": 56.5744, "volume": 1292873.0}, {"date": "2016-11-30", "close": 58.8688, "volume": 2827681.0}, {"date": "2016-12-01", "close": 61.2362, "volume": 3584498.0}, {"date": "2016-12-02", "close": 60.3119, "volume": 1798562.0}, {"date": "2016-12-05", "close": 60.5146, "volume": 1979564.0}, {"date": "2016-12-06", "close": 60.5795, "volume": 2118918.0}, {"date": "2016-12-07", "close": 62.1848, "volume": 1183080.0}, {"date": "2016-12-08", "close": 61.828, "volume": 1395713.0}, {"date": "2016-12-09", "close": 62.2821, "volume": 845099.0}, {"date": "2016-12-12", "close": 62.2253, "volume": 1133211.0}, {"date": "2016-12-13", "close": 62.5334, "volume": 990427.0}, {"date": "2016-12-14", "close": 61.3254, "volume": 963150.0}, {"date": "2016-12-15", "close": 61.6416, "volume": 789262.0}, {"date": "2016-12-16", "close": 61.2767, "volume": 1621368.0}, {"date": "2016-12-19", "close": 61.3497, "volume": 813938.0}, {"date": "2016-12-20", "close": 61.6172, "volume": 626356.0}, {"date": "2016-12-21", "close": 61.5281, "volume": 536037.0}, {"date": "2016-12-22", "close": 61.2929, "volume": 594102.0}, {"date": "2016-12-23", "close": 61.2929, "volume": 391318.0}, {"date": "2016-12-27", "close": 61.8767, "volume": 544174.0}, {"date": "2016-12-28", "close": 61.0578, "volume": 1118337.0}, {"date": "2016-12-29", "close": 60.9605, "volume": 426344.0}, {"date": "2016-12-30", "close": 60.7497, "volume": 523060.0}, {"date": "2017-01-03", "close": 61.9578, "volume": 1323162.0}, {"date": "2017-01-04", "close": 62.2496, "volume": 941764.0}, {"date": "2017-01-05", "close": 62.0469, "volume": 933060.0}, {"date": "2017-01-06", "close": 63.0117, "volume": 2522901.0}, {"date": "2017-01-09", "close": 62.201, "volume": 1026894.0}, {"date": "2017-01-10", "close": 62.4442, "volume": 1463356.0}, {"date": "2017-01-11", "close": 64.1792, "volume": 1454483.0}, {"date": "2017-01-12", "close": 63.5387, "volume": 924418.0}, {"date": "2017-01-13", "close": 64.5765, "volume": 1749113.0}, {"date": "2017-01-17", "close": 63.3847, "volume": 1309347.0}, {"date": "2017-01-18", "close": 63.563, "volume": 967190.0}, {"date": "2017-01-19", "close": 63.4414, "volume": 1179705.0}, {"date": "2017-01-20", "close": 64.0657, "volume": 980120.0}, {"date": "2017-01-23", "close": 63.6198, "volume": 860289.0}, {"date": "2017-01-24", "close": 65.2737, "volume": 1122954.0}, {"date": "2017-01-25", "close": 66.0439, "volume": 1794053.0}, {"date": "2017-01-26", "close": 65.1278, "volume": 2122096.0}, {"date": "2017-01-27", "close": 64.69, "volume": 1290613.0}, {"date": "2017-01-30", "close": 63.5874, "volume": 1187566.0}, {"date": "2017-01-31", "close": 63.0361, "volume": 2885028.0}, {"date": "2017-02-01", "close": 63.4171, "volume": 1238110.0}, {"date": "2017-02-02", "close": 63.0766, "volume": 867933.0}, {"date": "2017-02-03", "close": 63.9198, "volume": 811232.0}, {"date": "2017-02-06", "close": 63.2468, "volume": 628437.0}, {"date": "2017-02-07", "close": 62.955, "volume": 1066811.0}, {"date": "2017-02-08", "close": 63.0442, "volume": 1109147.0}, {"date": "2017-02-09", "close": 63.9279, "volume": 960718.0}, {"date": "2017-02-10", "close": 64.2765, "volume": 649271.0}, {"date": "2017-02-13", "close": 64.5359, "volume": 775164.0}, {"date": "2017-02-14", "close": 64.6576, "volume": 701153.0}, {"date": "2017-02-15", "close": 64.9819, "volume": 665723.0}, {"date": "2017-02-16", "close": 64.844, "volume": 798210.0}, {"date": "2017-02-17", "close": 64.8116, "volume": 1000737.0}, {"date": "2017-02-21", "close": 65.5737, "volume": 994861.0}, {"date": "2017-02-22", "close": 65.6061, "volume": 1912588.0}, {"date": "2017-02-23", "close": 65.0954, "volume": 1459753.0}, {"date": "2017-02-24", "close": 64.9089, "volume": 793817.0}, {"date": "2017-02-27", "close": 65.0792, "volume": 936969.0}, {"date": "2017-02-28", "close": 64.9413, "volume": 1168743.0}, {"date": "2017-03-01", "close": 66.3358, "volume": 1104834.0}, {"date": "2017-03-02", "close": 65.2818, "volume": 619575.0}, {"date": "2017-03-03", "close": 65.1764, "volume": 583484.0}, {"date": "2017-03-06", "close": 65.217, "volume": 841818.0}, {"date": "2017-03-07", "close": 64.3657, "volume": 881281.0}, {"date": "2017-03-08", "close": 62.6307, "volume": 2442889.0}, {"date": "2017-03-09", "close": 61.8929, "volume": 2520934.0}, {"date": "2017-03-10", "close": 62.2739, "volume": 1879151.0}, {"date": "2017-03-13", "close": 62.9388, "volume": 1116853.0}, {"date": "2017-03-14", "close": 62.4766, "volume": 968570.0}, {"date": "2017-03-15", "close": 64.317, "volume": 1459293.0}, {"date": "2017-03-16", "close": 64.3252, "volume": 1418423.0}, {"date": "2017-03-17", "close": 64.617, "volume": 1625692.0}, {"date": "2017-03-20", "close": 64.7143, "volume": 1032059.0}, {"date": "2017-03-21", "close": 63.4739, "volume": 1286023.0}, {"date": "2017-03-22", "close": 63.2144, "volume": 1151492.0}, {"date": "2017-03-23", "close": 63.3847, "volume": 639647.0}, {"date": "2017-03-24", "close": 63.3522, "volume": 1100242.0}, {"date": "2017-03-27", "close": 63.1658, "volume": 670757.0}, {"date": "2017-03-28", "close": 64.317, "volume": 787153.0}, {"date": "2017-03-29", "close": 64.8278, "volume": 1000746.0}, {"date": "2017-03-30", "close": 64.917, "volume": 569232.0}, {"date": "2017-03-31", "close": 65.144, "volume": 967731.0}, {"date": "2017-04-03", "close": 65.9629, "volume": 1657676.0}, {"date": "2017-04-04", "close": 65.8494, "volume": 804655.0}, {"date": "2017-04-05", "close": 65.0143, "volume": 1447002.0}, {"date": "2017-04-06", "close": 65.4035, "volume": 948617.0}, {"date": "2017-04-07", "close": 64.9656, "volume": 882678.0}, {"date": "2017-04-10", "close": 65.517, "volume": 1156423.0}, {"date": "2017-04-11", "close": 65.7602, "volume": 919703.0}, {"date": "2017-04-12", "close": 64.317, "volume": 847786.0}, {"date": "2017-04-13", "close": 63.6603, "volume": 763008.0}, {"date": "2017-04-17", "close": 64.7467, "volume": 1359482.0}, {"date": "2017-04-18", "close": 64.9413, "volume": 1144204.0}, {"date": "2017-04-19", "close": 64.2603, "volume": 1892296.0}, {"date": "2017-04-20", "close": 64.6251, "volume": 2841865.0}, {"date": "2017-04-21", "close": 64.3089, "volume": 2120926.0}, {"date": "2017-04-24", "close": 65.3953, "volume": 2071785.0}, {"date": "2017-04-25", "close": 65.8899, "volume": 1507691.0}, {"date": "2017-04-26", "close": 65.6791, "volume": 1639503.0}, {"date": "2017-04-27", "close": 64.5684, "volume": 1808050.0}, {"date": "2017-04-28", "close": 63.9522, "volume": 1741406.0}, {"date": "2017-05-01", "close": 63.6928, "volume": 1082116.0}, {"date": "2017-05-02", "close": 63.1009, "volume": 1379286.0}, {"date": "2017-05-03", "close": 62.7766, "volume": 1386660.0}, {"date": "2017-05-04", "close": 62.4766, "volume": 1288646.0}, {"date": "2017-05-05", "close": 63.8549, "volume": 1252572.0}, {"date": "2017-05-08", "close": 63.9117, "volume": 1297408.0}, {"date": "2017-05-09", "close": 64.3981, "volume": 1746156.0}, {"date": "2017-05-10", "close": 64.9008, "volume": 1775384.0}, {"date": "2017-05-11", "close": 64.7711, "volume": 1023250.0}, {"date": "2017-05-12", "close": 64.5359, "volume": 1636742.0}, {"date": "2017-05-15", "close": 65.9304, "volume": 2231564.0}, {"date": "2017-05-16", "close": 65.825, "volume": 1576649.0}, {"date": "2017-05-17", "close": 65.1116, "volume": 1413336.0}, {"date": "2017-05-18", "close": 65.5332, "volume": 1350265.0}, {"date": "2017-05-19", "close": 67.406, "volume": 2515190.0}, {"date": "2017-05-22", "close": 67.4141, "volume": 1176717.0}, {"date": "2017-05-23", "close": 67.6979, "volume": 1441316.0}, {"date": "2017-05-24", "close": 67.4871, "volume": 1255102.0}, {"date": "2017-05-25", "close": 66.7169, "volume": 2140396.0}, {"date": "2017-05-26", "close": 66.8871, "volume": 1201802.0}, {"date": "2017-05-30", "close": 67.6087, "volume": 984765.0}, {"date": "2017-05-31", "close": 66.9277, "volume": 1687076.0}, {"date": "2017-06-01", "close": 67.7384, "volume": 1061437.0}, {"date": "2017-06-02", "close": 67.4141, "volume": 1685361.0}, {"date": "2017-06-05", "close": 67.6411, "volume": 1327998.0}, {"date": "2017-06-06", "close": 67.8681, "volume": 1391116.0}, {"date": "2017-06-07", "close": 66.1737, "volume": 2185092.0}, {"date": "2017-06-08", "close": 66.7898, "volume": 1821642.0}, {"date": "2017-06-09", "close": 67.3087, "volume": 1307133.0}, {"date": "2017-06-12", "close": 67.1709, "volume": 1244152.0}, {"date": "2017-06-13", "close": 67.6736, "volume": 1073139.0}, {"date": "2017-06-14", "close": 66.3196, "volume": 1689725.0}, {"date": "2017-06-15", "close": 66.7898, "volume": 1483994.0}, {"date": "2017-06-16", "close": 67.2439, "volume": 1470020.0}, {"date": "2017-06-19", "close": 67.333, "volume": 1308161.0}, {"date": "2017-06-20", "close": 65.6305, "volume": 1437194.0}, {"date": "2017-06-21", "close": 62.955, "volume": 2867265.0}, {"date": "2017-06-22", "close": 63.0279, "volume": 2279999.0}, {"date": "2017-06-23", "close": 63.6522, "volume": 2249014.0}, {"date": "2017-06-26", "close": 63.8063, "volume": 1866260.0}, {"date": "2017-06-27", "close": 63.3522, "volume": 935106.0}, {"date": "2017-06-28", "close": 64.2927, "volume": 992463.0}, {"date": "2017-06-29", "close": 63.8711, "volume": 837484.0}, {"date": "2017-06-30", "close": 65.0386, "volume": 1790583.0}, {"date": "2017-07-03", "close": 66.4818, "volume": 795899.0}, {"date": "2017-07-05", "close": 66.1737, "volume": 2289081.0}, {"date": "2017-07-06", "close": 66.652, "volume": 2110327.0}, {"date": "2017-07-07", "close": 67.4303, "volume": 1500735.0}, {"date": "2017-07-10", "close": 67.5601, "volume": 1471265.0}, {"date": "2017-07-11", "close": 67.4628, "volume": 1266668.0}, {"date": "2017-07-12", "close": 68.4276, "volume": 883026.0}, {"date": "2017-07-13", "close": 67.8844, "volume": 1181849.0}, {"date": "2017-07-14", "close": 68.3627, "volume": 1482052.0}, {"date": "2017-07-17", "close": 68.4843, "volume": 881084.0}, {"date": "2017-07-18", "close": 68.4762, "volume": 1088271.0}, {"date": "2017-07-19", "close": 69.0762, "volume": 2424951.0}, {"date": "2017-07-20", "close": 67.4303, "volume": 2353148.0}, {"date": "2017-07-21", "close": 67.1871, "volume": 1185977.0}, {"date": "2017-07-24", "close": 68.0627, "volume": 1483563.0}, {"date": "2017-07-25", "close": 68.3303, "volume": 1623006.0}, {"date": "2017-07-26", "close": 67.5844, "volume": 1039091.0}, {"date": "2017-07-27", "close": 67.9898, "volume": 1569477.0}, {"date": "2017-07-28", "close": 68.0708, "volume": 600372.0}, {"date": "2017-07-31", "close": 68.1033, "volume": 644153.0}, {"date": "2017-08-01", "close": 67.7952, "volume": 887615.0}, {"date": "2017-08-02", "close": 68.3465, "volume": 967802.0}, {"date": "2017-08-03", "close": 70.0977, "volume": 2324303.0}, {"date": "2017-08-04", "close": 70.1626, "volume": 2406304.0}, {"date": "2017-08-07", "close": 70.7382, "volume": 1094360.0}, {"date": "2017-08-08", "close": 70.4301, "volume": 923488.0}, {"date": "2017-08-09", "close": 70.3977, "volume": 776435.0}, {"date": "2017-08-10", "close": 69.3275, "volume": 911333.0}, {"date": "2017-08-11", "close": 68.9546, "volume": 863450.0}, {"date": "2017-08-14", "close": 69.3843, "volume": 1043422.0}, {"date": "2017-08-15", "close": 69.0194, "volume": 763175.0}, {"date": "2017-08-16", "close": 69.2059, "volume": 869155.0}, {"date": "2017-08-17", "close": 68.1357, "volume": 552653.0}, {"date": "2017-08-18", "close": 67.9898, "volume": 620549.0}, {"date": "2017-08-21", "close": 67.86, "volume": 912069.0}, {"date": "2017-08-22", "close": 68.7438, "volume": 604962.0}, {"date": "2017-08-23", "close": 68.5005, "volume": 617205.0}, {"date": "2017-08-24", "close": 68.2654, "volume": 607290.0}, {"date": "2017-08-25", "close": 69.1329, "volume": 1201896.0}, {"date": "2017-08-28", "close": 68.4924, "volume": 687637.0}, {"date": "2017-08-29", "close": 67.9816, "volume": 890028.0}, {"date": "2017-08-30", "close": 68.7032, "volume": 477778.0}, {"date": "2017-08-31", "close": 68.8167, "volume": 705092.0}, {"date": "2017-09-01", "close": 69.2302, "volume": 933828.0}, {"date": "2017-09-05", "close": 68.914, "volume": 908332.0}, {"date": "2017-09-06", "close": 69.6923, "volume": 894043.0}, {"date": "2017-09-07", "close": 69.968, "volume": 734166.0}, {"date": "2017-09-08", "close": 70.7787, "volume": 622468.0}, {"date": "2017-09-11", "close": 71.2976, "volume": 1114671.0}, {"date": "2017-09-12", "close": 71.3787, "volume": 1709841.0}, {"date": "2017-09-13", "close": 71.8165, "volume": 1000858.0}, {"date": "2017-09-14", "close": 73.0002, "volume": 1008747.0}, {"date": "2017-09-15", "close": 72.8137, "volume": 1097643.0}, {"date": "2017-09-18", "close": 73.0083, "volume": 996913.0}, {"date": "2017-09-19", "close": 73.7461, "volume": 991656.0}, {"date": "2017-09-20", "close": 74.8163, "volume": 1286463.0}, {"date": "2017-09-21", "close": 74.6217, "volume": 512527.0}, {"date": "2017-09-22", "close": 74.9379, "volume": 490499.0}, {"date": "2017-09-25", "close": 74.7839, "volume": 682292.0}, {"date": "2017-09-26", "close": 74.4839, "volume": 576646.0}, {"date": "2017-09-27", "close": 74.1353, "volume": 1050370.0}, {"date": "2017-09-28", "close": 74.192, "volume": 829780.0}, {"date": "2017-09-29", "close": 74.0947, "volume": 1109055.0}, {"date": "2017-10-02", "close": 74.9866, "volume": 1970425.0}, {"date": "2017-10-03", "close": 75.4325, "volume": 673563.0}, {"date": "2017-10-04", "close": 75.9595, "volume": 675532.0}, {"date": "2017-10-05", "close": 76.0162, "volume": 1241473.0}, {"date": "2017-10-06", "close": 76.2675, "volume": 719173.0}, {"date": "2017-10-09", "close": 76.073, "volume": 713113.0}, {"date": "2017-10-10", "close": 75.8946, "volume": 628838.0}, {"date": "2017-10-11", "close": 76.0649, "volume": 1271510.0}, {"date": "2017-10-12", "close": 76.2675, "volume": 605208.0}, {"date": "2017-10-13", "close": 76.6, "volume": 539816.0}, {"date": "2017-10-16", "close": 76.8351, "volume": 677055.0}, {"date": "2017-10-17", "close": 76.2513, "volume": 791559.0}, {"date": "2017-10-18", "close": 75.8622, "volume": 1526134.0}, {"date": "2017-10-19", "close": 72.5624, "volume": 2895131.0}, {"date": "2017-10-20", "close": 76.981, "volume": 2931607.0}, {"date": "2017-10-23", "close": 77.4594, "volume": 2385559.0}, {"date": "2017-10-24", "close": 77.7431, "volume": 1491102.0}, {"date": "2017-10-25", "close": 77.0215, "volume": 1552241.0}, {"date": "2017-10-26", "close": 78.2134, "volume": 1182143.0}, {"date": "2017-10-27", "close": 77.8323, "volume": 1229856.0}, {"date": "2017-10-30", "close": 77.7107, "volume": 1001662.0}, {"date": "2017-10-31", "close": 77.4188, "volume": 1025581.0}, {"date": "2017-11-01", "close": 76.6486, "volume": 1002510.0}, {"date": "2017-11-02", "close": 77.054, "volume": 1086337.0}, {"date": "2017-11-03", "close": 77.7674, "volume": 1041864.0}, {"date": "2017-11-06", "close": 77.9296, "volume": 1287421.0}, {"date": "2017-11-07", "close": 77.962, "volume": 736661.0}, {"date": "2017-11-08", "close": 77.8728, "volume": 787712.0}, {"date": "2017-11-09", "close": 76.2189, "volume": 696798.0}, {"date": "2017-11-10", "close": 76.0405, "volume": 893714.0}, {"date": "2017-11-13", "close": 76.0405, "volume": 704459.0}, {"date": "2017-11-14", "close": 75.8946, "volume": 949657.0}, {"date": "2017-11-15", "close": 75.1568, "volume": 884963.0}, {"date": "2017-11-16", "close": 76.2189, "volume": 942239.0}, {"date": "2017-11-17", "close": 76.3892, "volume": 946187.0}, {"date": "2017-11-20", "close": 76.7297, "volume": 945518.0}, {"date": "2017-11-21", "close": 76.8513, "volume": 504310.0}, {"date": "2017-11-22", "close": 76.7864, "volume": 641820.0}, {"date": "2017-11-24", "close": 76.6567, "volume": 141419.0}, {"date": "2017-11-27", "close": 76.5351, "volume": 352518.0}, {"date": "2017-11-28", "close": 78.2539, "volume": 838274.0}, {"date": "2017-11-29", "close": 77.7188, "volume": 737910.0}, {"date": "2017-11-30", "close": 79.2187, "volume": 1282877.0}, {"date": "2017-12-01", "close": 78.5458, "volume": 1320279.0}, {"date": "2017-12-04", "close": 79.0809, "volume": 953810.0}, {"date": "2017-12-05", "close": 77.7918, "volume": 1167924.0}, {"date": "2017-12-06", "close": 78.0593, "volume": 639977.0}, {"date": "2017-12-07", "close": 78.4079, "volume": 867339.0}, {"date": "2017-12-08", "close": 79.9403, "volume": 1843042.0}, {"date": "2017-12-11", "close": 78.4647, "volume": 1067754.0}, {"date": "2017-12-12", "close": 78.7971, "volume": 831082.0}, {"date": "2017-12-13", "close": 77.9782, "volume": 836270.0}, {"date": "2017-12-14", "close": 77.6296, "volume": 711559.0}, {"date": "2017-12-15", "close": 79.0322, "volume": 1809254.0}, {"date": "2017-12-18", "close": 80.4835, "volume": 1145387.0}, {"date": "2017-12-19", "close": 80.7024, "volume": 1302712.0}, {"date": "2017-12-20", "close": 80.678, "volume": 866548.0}, {"date": "2017-12-21", "close": 81.7726, "volume": 889598.0}, {"date": "2017-12-22", "close": 81.4483, "volume": 605094.0}, {"date": "2017-12-26", "close": 81.9834, "volume": 546257.0}, {"date": "2017-12-27", "close": 81.9996, "volume": 557815.0}, {"date": "2017-12-28", "close": 82.2428, "volume": 501641.0}, {"date": "2017-12-29", "close": 81.878, "volume": 519971.0}, {"date": "2018-01-02", "close": 82.4455, "volume": 843841.0}, {"date": "2018-01-03", "close": 83.1103, "volume": 854756.0}, {"date": "2018-01-04", "close": 83.5886, "volume": 983766.0}, {"date": "2018-01-05", "close": 83.0049, "volume": 1170289.0}, {"date": "2018-01-08", "close": 83.0535, "volume": 945049.0}, {"date": "2018-01-09", "close": 84.3589, "volume": 897522.0}, {"date": "2018-01-10", "close": 83.2643, "volume": 683819.0}, {"date": "2018-01-11", "close": 83.9211, "volume": 762773.0}, {"date": "2018-01-12", "close": 84.4318, "volume": 471895.0}, {"date": "2018-01-16", "close": 83.7994, "volume": 794487.0}, {"date": "2018-01-17", "close": 84.594, "volume": 627310.0}, {"date": "2018-01-18", "close": 84.3102, "volume": 550774.0}, {"date": "2018-01-19", "close": 84.6507, "volume": 1229918.0}, {"date": "2018-01-22", "close": 84.9994, "volume": 773422.0}, {"date": "2018-01-23", "close": 85.5831, "volume": 1008795.0}, {"date": "2018-01-24", "close": 84.9507, "volume": 769998.0}, {"date": "2018-01-25", "close": 84.6669, "volume": 1345807.0}, {"date": "2018-01-26", "close": 85.1615, "volume": 1053841.0}, {"date": "2018-01-29", "close": 84.0589, "volume": 1722514.0}, {"date": "2018-01-30", "close": 86.7911, "volume": 3565489.0}, {"date": "2018-01-31", "close": 86.1101, "volume": 2536640.0}, {"date": "2018-02-01", "close": 85.4047, "volume": 2066024.0}, {"date": "2018-02-02", "close": 83.6859, "volume": 1554715.0}, {"date": "2018-02-05", "close": 79.9159, "volume": 1475220.0}, {"date": "2018-02-06", "close": 80.9375, "volume": 2117857.0}, {"date": "2018-02-07", "close": 81.0104, "volume": 1471514.0}, {"date": "2018-02-08", "close": 77.9944, "volume": 1552876.0}, {"date": "2018-02-09", "close": 78.9268, "volume": 1775853.0}, {"date": "2018-02-12", "close": 79.6727, "volume": 1052796.0}, {"date": "2018-02-13", "close": 79.5511, "volume": 831027.0}, {"date": "2018-02-14", "close": 80.824, "volume": 1175404.0}, {"date": "2018-02-15", "close": 82.3644, "volume": 1018173.0}, {"date": "2018-02-16", "close": 82.0563, "volume": 776837.0}, {"date": "2018-02-20", "close": 81.2456, "volume": 730038.0}, {"date": "2018-02-21", "close": 81.0591, "volume": 704735.0}, {"date": "2018-02-22", "close": 82.7455, "volume": 1471579.0}, {"date": "2018-02-23", "close": 83.2887, "volume": 760528.0}, {"date": "2018-02-26", "close": 84.6345, "volume": 1153429.0}, {"date": "2018-02-27", "close": 82.6482, "volume": 1208277.0}, {"date": "2018-02-28", "close": 81.1564, "volume": 932515.0}, {"date": "2018-03-01", "close": 79.3727, "volume": 1228864.0}, {"date": "2018-03-02", "close": 79.4295, "volume": 1013168.0}, {"date": "2018-03-05", "close": 79.9159, "volume": 1041574.0}, {"date": "2018-03-06", "close": 81.0834, "volume": 1095809.0}, {"date": "2018-03-07", "close": 80.678, "volume": 830123.0}, {"date": "2018-03-08", "close": 81.2294, "volume": 712784.0}, {"date": "2018-03-09", "close": 83.2562, "volume": 1050142.0}, {"date": "2018-03-12", "close": 82.2914, "volume": 949266.0}, {"date": "2018-03-13", "close": 81.578, "volume": 856527.0}, {"date": "2018-03-14", "close": 80.2646, "volume": 1047085.0}, {"date": "2018-03-15", "close": 80.3618, "volume": 742837.0}, {"date": "2018-03-16", "close": 81.1402, "volume": 1670105.0}, {"date": "2018-03-19", "close": 80.9942, "volume": 1110913.0}, {"date": "2018-03-20", "close": 84.2454, "volume": 5028256.0}, {"date": "2018-03-21", "close": 83.5643, "volume": 3009353.0}, {"date": "2018-03-22", "close": 80.2483, "volume": 3162733.0}, {"date": "2018-03-23", "close": 79.7376, "volume": 4090879.0}, {"date": "2018-03-26", "close": 80.9213, "volume": 1901174.0}, {"date": "2018-03-27", "close": 79.543, "volume": 2055951.0}, {"date": "2018-03-28", "close": 78.0026, "volume": 1635587.0}, {"date": "2018-03-29", "close": 79.6322, "volume": 1577828.0}, {"date": "2018-04-02", "close": 77.7269, "volume": 1120789.0}, {"date": "2018-04-03", "close": 78.2296, "volume": 1850656.0}, {"date": "2018-04-04", "close": 78.7484, "volume": 1436189.0}, {"date": "2018-04-05", "close": 79.2025, "volume": 1040370.0}, {"date": "2018-04-06", "close": 75.5541, "volume": 1788851.0}, {"date": "2018-04-09", "close": 75.4, "volume": 1361578.0}, {"date": "2018-04-10", "close": 76.6486, "volume": 1415385.0}, {"date": "2018-04-11", "close": 75.846, "volume": 882861.0}, {"date": "2018-04-12", "close": 75.9595, "volume": 1427830.0}, {"date": "2018-04-13", "close": 76.0973, "volume": 1207972.0}, {"date": "2018-04-16", "close": 76.454, "volume": 1052909.0}, {"date": "2018-04-17", "close": 76.2108, "volume": 1062372.0}, {"date": "2018-04-18", "close": 77.8242, "volume": 1609289.0}, {"date": "2018-04-19", "close": 77.8323, "volume": 1440835.0}, {"date": "2018-04-20", "close": 77.8485, "volume": 1317571.0}, {"date": "2018-04-23", "close": 77.1188, "volume": 1399299.0}, {"date": "2018-04-24", "close": 74.9866, "volume": 2583250.0}, {"date": "2018-04-25", "close": 76.9729, "volume": 2912731.0}, {"date": "2018-04-26", "close": 76.3162, "volume": 2999690.0}, {"date": "2018-04-27", "close": 77.2972, "volume": 3625636.0}, {"date": "2018-04-30", "close": 75.1568, "volume": 3212522.0}, {"date": "2018-05-01", "close": 74.4677, "volume": 1693039.0}, {"date": "2018-05-02", "close": 72.7813, "volume": 2025278.0}, {"date": "2018-05-03", "close": 72.5786, "volume": 1834502.0}, {"date": "2018-05-04", "close": 74.192, "volume": 1526474.0}, {"date": "2018-05-07", "close": 75.0433, "volume": 1231822.0}, {"date": "2018-05-08", "close": 76.0, "volume": 2534516.0}, {"date": "2018-05-09", "close": 76.89, "volume": 4447738.0}, {"date": "2018-05-10", "close": 76.68, "volume": 1883806.0}, {"date": "2018-05-11", "close": 77.13, "volume": 1730295.0}, {"date": "2018-05-14", "close": 77.76, "volume": 2396442.0}, {"date": "2018-05-15", "close": 76.95, "volume": 1539902.0}, {"date": "2018-05-16", "close": 77.6, "volume": 1445944.0}, {"date": "2018-05-17", "close": 77.76, "volume": 1165906.0}, {"date": "2018-05-18", "close": 79.02, "volume": 1774066.0}, {"date": "2018-05-21", "close": 80.39, "volume": 1466541.0}, {"date": "2018-05-22", "close": 79.11, "volume": 853356.0}, {"date": "2018-05-23", "close": 79.75, "volume": 1985293.0}, {"date": "2018-05-24", "close": 80.23, "volume": 1359522.0}, {"date": "2018-05-25", "close": 79.14, "volume": 1691217.0}, {"date": "2018-05-29", "close": 77.87, "volume": 1871689.0}, {"date": "2018-05-30", "close": 78.76, "volume": 1294405.0}, {"date": "2018-05-31", "close": 77.21, "volume": 1771145.0}, {"date": "2018-06-01", "close": 77.96, "volume": 1206012.0}, {"date": "2018-06-04", "close": 78.3, "volume": 1061022.0}, {"date": "2018-06-05", "close": 78.35, "volume": 1227123.0}, {"date": "2018-06-06", "close": 78.77, "volume": 1339754.0}, {"date": "2018-06-07", "close": 78.93, "volume": 1577388.0}, {"date": "2018-06-08", "close": 78.92, "volume": 923781.0}, {"date": "2018-06-11", "close": 79.0, "volume": 718240.0}, {"date": "2018-06-12", "close": 78.63, "volume": 1066119.0}, {"date": "2018-06-13", "close": 77.79, "volume": 1184163.0}, {"date": "2018-06-14", "close": 76.06, "volume": 2986097.0}, {"date": "2018-06-15", "close": 76.82, "volume": 2742629.0}, {"date": "2018-06-18", "close": 76.49, "volume": 2010590.0}, {"date": "2018-06-19", "close": 74.43, "volume": 1631789.0}, {"date": "2018-06-20", "close": 73.56, "volume": 1647911.0}, {"date": "2018-06-21", "close": 72.47, "volume": 1522300.0}, {"date": "2018-06-22", "close": 72.94, "volume": 2059771.0}, {"date": "2018-06-25", "close": 73.08, "volume": 1537640.0}, {"date": "2018-06-26", "close": 72.76, "volume": 1367398.0}, {"date": "2018-06-27", "close": 72.45, "volume": 1417397.0}, {"date": "2018-06-28", "close": 72.77, "volume": 1474050.0}, {"date": "2018-06-29", "close": 73.2, "volume": 1348440.0}, {"date": "2018-07-02", "close": 72.92, "volume": 1096607.0}, {"date": "2018-07-03", "close": 73.23, "volume": 946204.0}, {"date": "2018-07-05", "close": 72.99, "volume": 1214615.0}, {"date": "2018-07-06", "close": 72.9, "volume": 913105.0}, {"date": "2018-07-09", "close": 74.47, "volume": 988326.0}, {"date": "2018-07-10", "close": 74.66, "volume": 818546.0}, {"date": "2018-07-11", "close": 73.34, "volume": 799107.0}, {"date": "2018-07-12", "close": 73.89, "volume": 1139452.0}, {"date": "2018-07-13", "close": 74.91, "volume": 998822.0}, {"date": "2018-07-16", "close": 74.1, "volume": 1459352.0}, {"date": "2018-07-17", "close": 74.53, "volume": 1085778.0}, {"date": "2018-07-18", "close": 74.19, "volume": 2426667.0}, {"date": "2018-07-19", "close": 78.12, "volume": 4095625.0}, {"date": "2018-07-20", "close": 80.24, "volume": 4172083.0}, {"date": "2018-07-23", "close": 78.7, "volume": 3211523.0}, {"date": "2018-07-24", "close": 79.2, "volume": 2222211.0}, {"date": "2018-07-25", "close": 80.86, "volume": 1798863.0}, {"date": "2018-07-26", "close": 81.25, "volume": 2332759.0}, {"date": "2018-07-27", "close": 80.86, "volume": 1760343.0}, {"date": "2018-07-30", "close": 81.01, "volume": 1725566.0}, {"date": "2018-07-31", "close": 82.98, "volume": 2858881.0}, {"date": "2018-08-01", "close": 81.42, "volume": 1112710.0}, {"date": "2018-08-02", "close": 81.78, "volume": 1230407.0}, {"date": "2018-08-03", "close": 82.24, "volume": 862858.0}, {"date": "2018-08-06", "close": 82.66, "volume": 928070.0}, {"date": "2018-08-07", "close": 83.09, "volume": 1259609.0}, {"date": "2018-08-08", "close": 83.08, "volume": 1019941.0}, {"date": "2018-08-09", "close": 82.42, "volume": 1203760.0}, {"date": "2018-08-10", "close": 81.55, "volume": 837646.0}, {"date": "2018-08-13", "close": 81.5, "volume": 1093648.0}, {"date": "2018-08-14", "close": 81.78, "volume": 932576.0}, {"date": "2018-08-15", "close": 82.35, "volume": 1537265.0}, {"date": "2018-08-16", "close": 82.94, "volume": 1402303.0}, {"date": "2018-08-17", "close": 83.95, "volume": 1286356.0}, {"date": "2018-08-20", "close": 84.39, "volume": 1802158.0}, {"date": "2018-08-21", "close": 84.67, "volume": 1869867.0}, {"date": "2018-08-22", "close": 83.92, "volume": 1922378.0}, {"date": "2018-08-23", "close": 84.0, "volume": 976761.0}, {"date": "2018-08-24", "close": 84.26, "volume": 635999.0}, {"date": "2018-08-27", "close": 85.09, "volume": 965559.0}, {"date": "2018-08-28", "close": 85.19, "volume": 1130031.0}, {"date": "2018-08-29", "close": 86.77, "volume": 1527603.0}, {"date": "2018-08-30", "close": 85.52, "volume": 1894270.0}, {"date": "2018-08-31", "close": 85.87, "volume": 1394060.0}, {"date": "2018-09-04", "close": 86.08, "volume": 1660829.0}, {"date": "2018-09-05", "close": 86.9, "volume": 1132242.0}, {"date": "2018-09-06", "close": 86.34, "volume": 1719499.0}, {"date": "2018-09-07", "close": 84.74, "volume": 1763511.0}, {"date": "2018-09-10", "close": 85.53, "volume": 1290626.0}, {"date": "2018-09-11", "close": 87.25, "volume": 2259011.0}, {"date": "2018-09-12", "close": 87.76, "volume": 2029005.0}, {"date": "2018-09-13", "close": 88.0, "volume": 2013881.0}, {"date": "2018-09-14", "close": 88.48, "volume": 1309569.0}, {"date": "2018-09-17", "close": 88.53, "volume": 920588.0}, {"date": "2018-09-18", "close": 88.79, "volume": 1600387.0}, {"date": "2018-09-19", "close": 88.41, "volume": 1455881.0}, {"date": "2018-09-20", "close": 89.36, "volume": 1575593.0}, {"date": "2018-09-21", "close": 89.3, "volume": 2867087.0}, {"date": "2018-09-24", "close": 88.51, "volume": 1268320.0}, {"date": "2018-09-25", "close": 88.81, "volume": 1753099.0}, {"date": "2018-09-26", "close": 88.84, "volume": 1788650.0}, {"date": "2018-09-27", "close": 88.98, "volume": 2057932.0}, {"date": "2018-09-28", "close": 88.53, "volume": 1517537.0}, {"date": "2018-10-01", "close": 88.15, "volume": 1813835.0}, {"date": "2018-10-02", "close": 88.15, "volume": 1240461.0}, {"date": "2018-10-03", "close": 88.1, "volume": 1193965.0}, {"date": "2018-10-04", "close": 88.16, "volume": 1083632.0}, {"date": "2018-10-05", "close": 87.43, "volume": 1291079.0}, {"date": "2018-10-08", "close": 87.38, "volume": 869014.0}, {"date": "2018-10-09", "close": 85.66, "volume": 1475263.0}, {"date": "2018-10-10", "close": 82.76, "volume": 2214143.0}, {"date": "2018-10-11", "close": 81.34, "volume": 2474004.0}, {"date": "2018-10-12", "close": 82.18, "volume": 1997904.0}, {"date": "2018-10-15", "close": 82.03, "volume": 1205529.0}, {"date": "2018-10-16", "close": 83.24, "volume": 1769739.0}, {"date": "2018-10-17", "close": 82.23, "volume": 1927997.0}, {"date": "2018-10-18", "close": 83.49, "volume": 3268317.0}, {"date": "2018-10-19", "close": 82.41, "volume": 2154304.0}, {"date": "2018-10-22", "close": 82.76, "volume": 1601562.0}, {"date": "2018-10-23", "close": 82.61, "volume": 1670820.0}, {"date": "2018-10-24", "close": 80.86, "volume": 1402366.0}, {"date": "2018-10-25", "close": 81.72, "volume": 1190899.0}, {"date": "2018-10-26", "close": 82.06, "volume": 2155782.0}, {"date": "2018-10-29", "close": 81.6, "volume": 1889536.0}, {"date": "2018-10-30", "close": 83.03, "volume": 1885324.0}, {"date": "2018-10-31", "close": 82.84, "volume": 2425083.0}, {"date": "2018-11-01", "close": 83.4, "volume": 1695705.0}, {"date": "2018-11-02", "close": 84.57, "volume": 1539353.0}, {"date": "2018-11-05", "close": 84.76, "volume": 1104844.0}, {"date": "2018-11-06", "close": 85.82, "volume": 1083410.0}, {"date": "2018-11-07", "close": 86.85, "volume": 1179287.0}, {"date": "2018-11-08", "close": 86.77, "volume": 791289.0}, {"date": "2018-11-09", "close": 86.42, "volume": 1370943.0}, {"date": "2018-11-12", "close": 85.29, "volume": 1309041.0}, {"date": "2018-11-13", "close": 85.32, "volume": 1305108.0}, {"date": "2018-11-14", "close": 84.75, "volume": 1695871.0}, {"date": "2018-11-15", "close": 86.19, "volume": 1309093.0}, {"date": "2018-11-16", "close": 87.62, "volume": 1458813.0}, {"date": "2018-11-19", "close": 86.54, "volume": 1073384.0}, {"date": "2018-11-20", "close": 84.79, "volume": 1420134.0}, {"date": "2018-11-21", "close": 85.02, "volume": 1258022.0}, {"date": "2018-11-23", "close": 84.56, "volume": 322475.0}, {"date": "2018-11-26", "close": 83.96, "volume": 1625184.0}, {"date": "2018-11-27", "close": 83.37, "volume": 1709091.0}, {"date": "2018-11-28", "close": 84.4, "volume": 1796058.0}, {"date": "2018-11-29", "close": 84.04, "volume": 1112922.0}, {"date": "2018-11-30", "close": 84.89, "volume": 1732687.0}, {"date": "2018-12-03", "close": 86.16, "volume": 2439575.0}, {"date": "2018-12-04", "close": 83.49, "volume": 1778298.0}, {"date": "2018-12-06", "close": 81.84, "volume": 2571316.0}, {"date": "2018-12-07", "close": 79.5, "volume": 1534735.0}, {"date": "2018-12-10", "close": 78.2, "volume": 1218963.0}, {"date": "2018-12-11", "close": 78.37, "volume": 1458167.0}, {"date": "2018-12-12", "close": 78.34, "volume": 1408086.0}, {"date": "2018-12-13", "close": 78.13, "volume": 1213783.0}, {"date": "2018-12-14", "close": 76.32, "volume": 974254.0}, {"date": "2018-12-17", "close": 74.33, "volume": 1274217.0}, {"date": "2018-12-18", "close": 73.95, "volume": 1389178.0}, {"date": "2018-12-19", "close": 71.7, "volume": 1419820.0}, {"date": "2018-12-20", "close": 70.06, "volume": 2267284.0}, {"date": "2018-12-21", "close": 68.99, "volume": 2880084.0}, {"date": "2018-12-24", "close": 66.53, "volume": 668679.0}, {"date": "2018-12-26", "close": 68.61, "volume": 1655754.0}, {"date": "2018-12-27", "close": 70.11, "volume": 1676647.0}, {"date": "2018-12-28", "close": 69.8, "volume": 1243877.0}, {"date": "2018-12-31", "close": 70.95, "volume": 1678415.0}, {"date": "2019-01-02", "close": 71.25, "volume": 1477620.0}, {"date": "2019-01-03", "close": 69.79, "volume": 1154770.0}, {"date": "2019-01-04", "close": 72.96, "volume": 1313156.0}, {"date": "2019-01-07", "close": 73.93, "volume": 1438660.0}, {"date": "2019-01-08", "close": 75.56, "volume": 1125515.0}, {"date": "2019-01-09", "close": 76.35, "volume": 868129.0}, {"date": "2019-01-10", "close": 77.48, "volume": 1127581.0}, {"date": "2019-01-11", "close": 77.86, "volume": 1290953.0}, {"date": "2019-01-14", "close": 78.06, "volume": 1073330.0}, {"date": "2019-01-15", "close": 78.1, "volume": 579826.0}, {"date": "2019-01-16", "close": 77.73, "volume": 822295.0}, {"date": "2019-01-17", "close": 79.06, "volume": 878828.0}, {"date": "2019-01-18", "close": 80.69, "volume": 1011167.0}, {"date": "2019-01-22", "close": 79.29, "volume": 809088.0}, {"date": "2019-01-23", "close": 78.82, "volume": 911510.0}, {"date": "2019-01-24", "close": 79.18, "volume": 1140050.0}, {"date": "2019-01-25", "close": 79.48, "volume": 930409.0}, {"date": "2019-01-28", "close": 79.24, "volume": 1514612.0}, {"date": "2019-01-29", "close": 86.16, "volume": 2569245.0}, {"date": "2019-01-30", "close": 88.82, "volume": 2173075.0}, {"date": "2019-01-31", "close": 87.83, "volume": 2643909.0}, {"date": "2019-02-01", "close": 87.61, "volume": 1081442.0}, {"date": "2019-02-04", "close": 87.29, "volume": 1445571.0}, {"date": "2019-02-05", "close": 88.19, "volume": 1307758.0}, {"date": "2019-02-06", "close": 87.93, "volume": 1037324.0}, {"date": "2019-02-07", "close": 86.92, "volume": 1568799.0}, {"date": "2019-02-08", "close": 86.82, "volume": 840396.0}, {"date": "2019-02-11", "close": 87.39, "volume": 1840030.0}, {"date": "2019-02-12", "close": 90.01, "volume": 1569784.0}, {"date": "2019-02-13", "close": 90.1, "volume": 1742071.0}, {"date": "2019-02-14", "close": 90.07, "volume": 1152449.0}, {"date": "2019-02-15", "close": 91.2, "volume": 1082973.0}, {"date": "2019-02-19", "close": 91.42, "volume": 1022307.0}, {"date": "2019-02-20", "close": 92.08, "volume": 1035465.0}, {"date": "2019-02-21", "close": 91.57, "volume": 850620.0}, {"date": "2019-02-22", "close": 92.33, "volume": 814746.0}, {"date": "2019-02-25", "close": 92.46, "volume": 651610.0}, {"date": "2019-02-26", "close": 91.22, "volume": 866189.0}, {"date": "2019-02-27", "close": 90.72, "volume": 926465.0}, {"date": "2019-02-28", "close": 90.53, "volume": 1000474.0}, {"date": "2019-03-01", "close": 90.98, "volume": 784195.0}, {"date": "2019-03-04", "close": 91.2, "volume": 931768.0}, {"date": "2019-03-05", "close": 90.72, "volume": 646942.0}, {"date": "2019-03-06", "close": 90.96, "volume": 845275.0}, {"date": "2019-03-07", "close": 90.18, "volume": 1017456.0}, {"date": "2019-03-08", "close": 89.27, "volume": 1282977.0}, {"date": "2019-03-11", "close": 90.54, "volume": 675577.0}, {"date": "2019-03-12", "close": 90.44, "volume": 1074141.0}, {"date": "2019-03-13", "close": 91.4, "volume": 946805.0}, {"date": "2019-03-14", "close": 90.72, "volume": 1203721.0}, {"date": "2019-03-15", "close": 90.69, "volume": 1211245.0}, {"date": "2019-03-18", "close": 92.53, "volume": 835367.0}, {"date": "2019-03-19", "close": 92.45, "volume": 1095620.0}, {"date": "2019-03-20", "close": 91.34, "volume": 1007590.0}, {"date": "2019-03-21", "close": 92.46, "volume": 563926.0}, {"date": "2019-03-22", "close": 90.3, "volume": 688778.0}, {"date": "2019-03-25", "close": 91.14, "volume": 878934.0}, {"date": "2019-03-26", "close": 92.09, "volume": 992897.0}, {"date": "2019-03-27", "close": 92.25, "volume": 1048490.0}, {"date": "2019-03-28", "close": 93.51, "volume": 708701.0}, {"date": "2019-03-29", "close": 93.8, "volume": 888136.0}, {"date": "2019-04-01", "close": 95.96, "volume": 869890.0}, {"date": "2019-04-02", "close": 95.87, "volume": 635820.0}, {"date": "2019-04-03", "close": 96.01, "volume": 869917.0}, {"date": "2019-04-04", "close": 96.88, "volume": 497865.0}, {"date": "2019-04-05", "close": 96.54, "volume": 976782.0}, {"date": "2019-04-08", "close": 96.68, "volume": 695807.0}, {"date": "2019-04-09", "close": 94.88, "volume": 799907.0}, {"date": "2019-04-10", "close": 95.18, "volume": 815777.0}, {"date": "2019-04-11", "close": 95.81, "volume": 944218.0}, {"date": "2019-04-12", "close": 97.13, "volume": 708266.0}, {"date": "2019-04-15", "close": 96.79, "volume": 706949.0}, {"date": "2019-04-16", "close": 97.49, "volume": 779464.0}, {"date": "2019-04-17", "close": 96.8, "volume": 944848.0}, {"date": "2019-04-18", "close": 97.78, "volume": 1601419.0}, {"date": "2019-04-22", "close": 96.35, "volume": 1063638.0}, {"date": "2019-04-23", "close": 97.59, "volume": 1565084.0}, {"date": "2019-04-24", "close": 97.26, "volume": 831985.0}, {"date": "2019-04-25", "close": 96.22, "volume": 1334763.0}, {"date": "2019-04-26", "close": 97.03, "volume": 755552.0}, {"date": "2019-04-29", "close": 97.75, "volume": 847815.0}, {"date": "2019-04-30", "close": 98.04, "volume": 2291837.0}, {"date": "2019-05-01", "close": 97.33, "volume": 812723.0}, {"date": "2019-05-02", "close": 97.88, "volume": 914622.0}, {"date": "2019-05-03", "close": 99.37, "volume": 974279.0}, {"date": "2019-05-06", "close": 97.92, "volume": 1018864.0}, {"date": "2019-05-07", "close": 97.24, "volume": 1358392.0}, {"date": "2019-05-08", "close": 96.84, "volume": 1206328.0}, {"date": "2019-05-09", "close": 96.24, "volume": 753894.0}, {"date": "2019-05-10", "close": 96.81, "volume": 1081747.0}, {"date": "2019-05-13", "close": 94.48, "volume": 1094265.0}, {"date": "2019-05-14", "close": 96.09, "volume": 1087704.0}, {"date": "2019-05-15", "close": 96.22, "volume": 1030408.0}, {"date": "2019-05-16", "close": 96.43, "volume": 670466.0}, {"date": "2019-05-17", "close": 94.45, "volume": 722765.0}, {"date": "2019-05-20", "close": 94.35, "volume": 670063.0}, {"date": "2019-05-21", "close": 95.19, "volume": 733570.0}, {"date": "2019-05-22", "close": 93.04, "volume": 1102317.0}, {"date": "2019-05-23", "close": 91.07, "volume": 838551.0}, {"date": "2019-05-24", "close": 90.9, "volume": 571581.0}, {"date": "2019-05-28", "close": 89.99, "volume": 844338.0}, {"date": "2019-05-29", "close": 90.36, "volume": 1241620.0}, {"date": "2019-05-30", "close": 90.33, "volume": 553974.0}, {"date": "2019-05-31", "close": 89.41, "volume": 1260942.0}, {"date": "2019-06-03", "close": 91.25, "volume": 1497930.0}, {"date": "2019-06-04", "close": 94.12, "volume": 967752.0}, {"date": "2019-06-05", "close": 95.42, "volume": 763409.0}, {"date": "2019-06-06", "close": 94.71, "volume": 906628.0}, {"date": "2019-06-07", "close": 96.05, "volume": 513375.0}, {"date": "2019-06-10", "close": 96.59, "volume": 545050.0}, {"date": "2019-06-11", "close": 96.37, "volume": 756905.0}, {"date": "2019-06-12", "close": 96.54, "volume": 433503.0}, {"date": "2019-06-13", "close": 96.78, "volume": 874596.0}, {"date": "2019-06-14", "close": 96.07, "volume": 432675.0}, {"date": "2019-06-17", "close": 95.41, "volume": 429923.0}, {"date": "2019-06-18", "close": 96.36, "volume": 642662.0}, {"date": "2019-06-19", "close": 96.94, "volume": 609189.0}, {"date": "2019-06-20", "close": 98.05, "volume": 954657.0}, {"date": "2019-06-21", "close": 97.22, "volume": 1344042.0}, {"date": "2019-06-24", "close": 97.95, "volume": 656020.0}, {"date": "2019-06-25", "close": 98.61, "volume": 709202.0}, {"date": "2019-06-26", "close": 98.35, "volume": 596333.0}, {"date": "2019-06-27", "close": 98.54, "volume": 788246.0}, {"date": "2019-06-28", "close": 100.2, "volume": 1916963.0}, {"date": "2019-07-01", "close": 102.34, "volume": 1572922.0}, {"date": "2019-07-02", "close": 102.19, "volume": 1508214.0}, {"date": "2019-07-03", "close": 103.39, "volume": 643529.0}, {"date": "2019-07-05", "close": 102.74, "volume": 1019097.0}, {"date": "2019-07-08", "close": 101.26, "volume": 731561.0}, {"date": "2019-07-09", "close": 100.39, "volume": 1003310.0}, {"date": "2019-07-10", "close": 98.54, "volume": 993299.0}, {"date": "2019-07-11", "close": 97.63, "volume": 1140433.0}, {"date": "2019-07-12", "close": 100.06, "volume": 854946.0}, {"date": "2019-07-15", "close": 99.34, "volume": 644321.0}, {"date": "2019-07-16", "close": 99.32, "volume": 651669.0}, {"date": "2019-07-17", "close": 95.46, "volume": 1346009.0}, {"date": "2019-07-18", "close": 97.22, "volume": 1964228.0}, {"date": "2019-07-19", "close": 98.12, "volume": 1184358.0}, {"date": "2019-07-22", "close": 97.2, "volume": 1277785.0}, {"date": "2019-07-23", "close": 98.11, "volume": 1318533.0}, {"date": "2019-07-24", "close": 97.71, "volume": 1047602.0}, {"date": "2019-07-25", "close": 98.78, "volume": 1179822.0}, {"date": "2019-07-26", "close": 98.21, "volume": 631611.0}, {"date": "2019-07-29", "close": 96.77, "volume": 557256.0}, {"date": "2019-07-30", "close": 97.89, "volume": 624491.0}, {"date": "2019-07-31", "close": 96.85, "volume": 913519.0}, {"date": "2019-08-01", "close": 94.39, "volume": 1113763.0}, {"date": "2019-08-02", "close": 92.75, "volume": 879710.0}, {"date": "2019-08-05", "close": 89.9, "volume": 1108510.0}, {"date": "2019-08-06", "close": 91.0, "volume": 789260.0}, {"date": "2019-08-07", "close": 90.49, "volume": 926587.0}, {"date": "2019-08-08", "close": 92.42, "volume": 957961.0}, {"date": "2019-08-09", "close": 92.19, "volume": 834657.0}, {"date": "2019-08-12", "close": 90.16, "volume": 562641.0}, {"date": "2019-08-13", "close": 91.28, "volume": 556146.0}, {"date": "2019-08-14", "close": 88.29, "volume": 967597.0}, {"date": "2019-08-15", "close": 89.0, "volume": 653757.0}, {"date": "2019-08-16", "close": 90.72, "volume": 595018.0}, {"date": "2019-08-19", "close": 91.24, "volume": 884905.0}, {"date": "2019-08-20", "close": 91.3, "volume": 629205.0}, {"date": "2019-08-21", "close": 91.68, "volume": 697058.0}, {"date": "2019-08-22", "close": 90.93, "volume": 736660.0}, {"date": "2019-08-23", "close": 88.1, "volume": 728267.0}, {"date": "2019-08-26", "close": 88.64, "volume": 602983.0}, {"date": "2019-08-27", "close": 88.93, "volume": 874074.0}, {"date": "2019-08-28", "close": 90.78, "volume": 656522.0}, {"date": "2019-08-29", "close": 92.25, "volume": 972948.0}, {"date": "2019-08-30", "close": 93.74, "volume": 1063094.0}, {"date": "2019-09-03", "close": 92.51, "volume": 974901.0}, {"date": "2019-09-04", "close": 93.25, "volume": 889371.0}, {"date": "2019-09-05", "close": 96.13, "volume": 880670.0}, {"date": "2019-09-06", "close": 95.14, "volume": 1106000.0}, {"date": "2019-09-09", "close": 95.53, "volume": 1114805.0}, {"date": "2019-09-10", "close": 97.05, "volume": 952124.0}, {"date": "2019-09-11", "close": 99.21, "volume": 904558.0}, {"date": "2019-09-12", "close": 99.67, "volume": 766960.0}, {"date": "2019-09-13", "close": 99.67, "volume": 812398.0}, {"date": "2019-09-16", "close": 99.25, "volume": 378726.0}, {"date": "2019-09-17", "close": 98.72, "volume": 680732.0}, {"date": "2019-09-18", "close": 99.31, "volume": 749171.0}, {"date": "2019-09-19", "close": 98.97, "volume": 584502.0}, {"date": "2019-09-20", "close": 98.91, "volume": 963714.0}, {"date": "2019-09-23", "close": 98.65, "volume": 576839.0}, {"date": "2019-09-24", "close": 98.5, "volume": 947945.0}, {"date": "2019-09-25", "close": 99.47, "volume": 528808.0}, {"date": "2019-09-26", "close": 99.52, "volume": 501857.0}, {"date": "2019-09-27", "close": 100.13, "volume": 578741.0}, {"date": "2019-09-30", "close": 99.56, "volume": 686708.0}, {"date": "2019-10-01", "close": 96.27, "volume": 697090.0}, {"date": "2019-10-02", "close": 94.09, "volume": 996827.0}, {"date": "2019-10-03", "close": 94.57, "volume": 678951.0}, {"date": "2019-10-04", "close": 95.0, "volume": 889502.0}, {"date": "2019-10-07", "close": 94.64, "volume": 593757.0}, {"date": "2019-10-08", "close": 91.99, "volume": 609359.0}, {"date": "2019-10-09", "close": 93.38, "volume": 787583.0}, {"date": "2019-10-10", "close": 94.92, "volume": 724104.0}, {"date": "2019-10-11", "close": 97.36, "volume": 805569.0}, {"date": "2019-10-14", "close": 95.91, "volume": 796293.0}, {"date": "2019-10-15", "close": 95.98, "volume": 1394225.0}, {"date": "2019-10-16", "close": 95.82, "volume": 1149826.0}, {"date": "2019-10-17", "close": 101.38, "volume": 2394439.0}, {"date": "2019-10-18", "close": 102.22, "volume": 1855409.0}, {"date": "2019-10-21", "close": 103.49, "volume": 1332322.0}, {"date": "2019-10-22", "close": 104.12, "volume": 1123130.0}, {"date": "2019-10-23", "close": 103.29, "volume": 1020473.0}, {"date": "2019-10-24", "close": 103.11, "volume": 536223.0}, {"date": "2019-10-25", "close": 103.65, "volume": 732656.0}, {"date": "2019-10-28", "close": 104.21, "volume": 835910.0}, {"date": "2019-10-29", "close": 105.04, "volume": 1146036.0}, {"date": "2019-10-30", "close": 103.94, "volume": 865780.0}, {"date": "2019-10-31", "close": 103.89, "volume": 1135929.0}, {"date": "2019-11-01", "close": 106.63, "volume": 931895.0}, {"date": "2019-11-04", "close": 109.36, "volume": 1196699.0}, {"date": "2019-11-05", "close": 109.5, "volume": 1094712.0}, {"date": "2019-11-06", "close": 109.46, "volume": 760185.0}, {"date": "2019-11-07", "close": 109.13, "volume": 1060664.0}, {"date": "2019-11-08", "close": 109.35, "volume": 596246.0}, {"date": "2019-11-11", "close": 109.95, "volume": 612773.0}, {"date": "2019-11-12", "close": 110.01, "volume": 991712.0}, {"date": "2019-11-13", "close": 109.14, "volume": 918352.0}, {"date": "2019-11-14", "close": 108.71, "volume": 769169.0}, {"date": "2019-11-15", "close": 109.47, "volume": 533595.0}, {"date": "2019-11-18", "close": 109.08, "volume": 528503.0}, {"date": "2019-11-19", "close": 109.1, "volume": 992564.0}, {"date": "2019-11-20", "close": 108.57, "volume": 628581.0}, {"date": "2019-11-21", "close": 109.1, "volume": 737205.0}, {"date": "2019-11-22", "close": 109.48, "volume": 577353.0}, {"date": "2019-11-25", "close": 111.95, "volume": 1123976.0}, {"date": "2019-11-26", "close": 112.48, "volume": 1481164.0}, {"date": "2019-11-27", "close": 112.1, "volume": 1607979.0}, {"date": "2019-11-29", "close": 111.48, "volume": 571678.0}, {"date": "2019-12-02", "close": 110.31, "volume": 1021031.0}, {"date": "2019-12-03", "close": 109.03, "volume": 757017.0}, {"date": "2019-12-04", "close": 110.42, "volume": 1136411.0}, {"date": "2019-12-05", "close": 111.33, "volume": 632432.0}, {"date": "2019-12-06", "close": 112.59, "volume": 826070.0}, {"date": "2019-12-09", "close": 112.5, "volume": 602601.0}, {"date": "2019-12-10", "close": 112.86, "volume": 820118.0}, {"date": "2019-12-11", "close": 113.17, "volume": 757577.0}, {"date": "2019-12-12", "close": 114.48, "volume": 1071711.0}, {"date": "2019-12-13", "close": 113.65, "volume": 776150.0}, {"date": "2019-12-16", "close": 113.13, "volume": 689364.0}, {"date": "2019-12-17", "close": 114.26, "volume": 585944.0}, {"date": "2019-12-18", "close": 113.6, "volume": 941336.0}, {"date": "2019-12-19", "close": 113.47, "volume": 701526.0}, {"date": "2019-12-20", "close": 114.99, "volume": 1171993.0}, {"date": "2019-12-23", "close": 115.85, "volume": 761089.0}, {"date": "2019-12-24", "close": 115.26, "volume": 193865.0}, {"date": "2019-12-26", "close": 115.8, "volume": 251846.0}, {"date": "2019-12-27", "close": 115.47, "volume": 362966.0}, {"date": "2019-12-30", "close": 115.24, "volume": 311916.0}, {"date": "2019-12-31", "close": 115.26, "volume": 479524.0}, {"date": "2020-01-02", "close": 116.87, "volume": 874945.0}, {"date": "2020-01-03", "close": 115.78, "volume": 587357.0}, {"date": "2020-01-06", "close": 115.79, "volume": 754659.0}, {"date": "2020-01-07", "close": 116.11, "volume": 810911.0}, {"date": "2020-01-08", "close": 116.38, "volume": 848405.0}, {"date": "2020-01-09", "close": 117.12, "volume": 643713.0}, {"date": "2020-01-10", "close": 115.77, "volume": 623702.0}, {"date": "2020-01-13", "close": 117.13, "volume": 672776.0}, {"date": "2020-01-14", "close": 117.12, "volume": 789966.0}, {"date": "2020-01-15", "close": 117.61, "volume": 807693.0}, {"date": "2020-01-16", "close": 119.6, "volume": 650173.0}, {"date": "2020-01-17", "close": 119.53, "volume": 634278.0}, {"date": "2020-01-21", "close": 117.96, "volume": 584855.0}, {"date": "2020-01-22", "close": 117.87, "volume": 526765.0}, {"date": "2020-01-23", "close": 118.65, "volume": 729527.0}, {"date": "2020-01-24", "close": 117.11, "volume": 626763.0}, {"date": "2020-01-27", "close": 115.43, "volume": 909535.0}, {"date": "2020-01-28", "close": 116.45, "volume": 1024337.0}, {"date": "2020-01-29", "close": 116.38, "volume": 980203.0}, {"date": "2020-01-30", "close": 118.92, "volume": 1212824.0}, {"date": "2020-01-31", "close": 113.85, "volume": 2545099.0}, {"date": "2020-02-03", "close": 113.68, "volume": 1516180.0}, {"date": "2020-02-04", "close": 116.46, "volume": 1002665.0}, {"date": "2020-02-05", "close": 119.21, "volume": 826040.0}, {"date": "2020-02-06", "close": 118.23, "volume": 747913.0}, {"date": "2020-02-07", "close": 117.31, "volume": 1050512.0}, {"date": "2020-02-10", "close": 118.22, "volume": 688970.0}, {"date": "2020-02-11", "close": 118.99, "volume": 818488.0}, {"date": "2020-02-12", "close": 119.85, "volume": 544165.0}, {"date": "2020-02-13", "close": 119.56, "volume": 581740.0}, {"date": "2020-02-14", "close": 119.86, "volume": 643343.0}, {"date": "2020-02-18", "close": 119.92, "volume": 691584.0}, {"date": "2020-02-19", "close": 117.25, "volume": 1021307.0}, {"date": "2020-02-20", "close": 119.02, "volume": 684246.0}, {"date": "2020-02-21", "close": 119.44, "volume": 661931.0}, {"date": "2020-02-24", "close": 114.95, "volume": 820431.0}, {"date": "2020-02-25", "close": 110.06, "volume": 1234683.0}, {"date": "2020-02-26", "close": 108.3, "volume": 1468380.0}, {"date": "2020-02-27", "close": 105.24, "volume": 1439919.0}, {"date": "2020-02-28", "close": 102.74, "volume": 1877464.0}, {"date": "2020-03-02", "close": 107.4, "volume": 1418194.0}, {"date": "2020-03-03", "close": 105.72, "volume": 1231193.0}, {"date": "2020-03-04", "close": 110.7, "volume": 936719.0}, {"date": "2020-03-05", "close": 105.78, "volume": 1056661.0}, {"date": "2020-03-06", "close": 101.49, "volume": 1806015.0}, {"date": "2020-03-09", "close": 93.75, "volume": 2094879.0}, {"date": "2020-03-10", "close": 100.53, "volume": 1166273.0}, {"date": "2020-03-11", "close": 95.55, "volume": 1491777.0}, {"date": "2020-03-12", "close": 85.58, "volume": 2255293.0}, {"date": "2020-03-13", "close": 90.75, "volume": 1438549.0}, {"date": "2020-03-16", "close": 75.95, "volume": 2415538.0}, {"date": "2020-03-17", "close": 81.13, "volume": 1866511.0}, {"date": "2020-03-18", "close": 69.86, "volume": 1709986.0}, {"date": "2020-03-19", "close": 70.8, "volume": 1329700.0}, {"date": "2020-03-20", "close": 66.13, "volume": 2334049.0}, {"date": "2020-03-23", "close": 65.37, "volume": 1788891.0}, {"date": "2020-03-24", "close": 74.74, "volume": 1849488.0}, {"date": "2020-03-25", "close": 80.59, "volume": 2582597.0}, {"date": "2020-03-26", "close": 84.61, "volume": 1427151.0}, {"date": "2020-03-27", "close": 81.95, "volume": 1123265.0}, {"date": "2020-03-30", "close": 85.64, "volume": 1240760.0}, {"date": "2020-03-31", "close": 83.94, "volume": 2057620.0}, {"date": "2020-04-01", "close": 79.98, "volume": 1218907.0}, {"date": "2020-04-02", "close": 80.6, "volume": 1407771.0}, {"date": "2020-04-03", "close": 77.36, "volume": 1206720.0}, {"date": "2020-04-06", "close": 84.73, "volume": 1351465.0}, {"date": "2020-04-07", "close": 85.51, "volume": 1488499.0}, {"date": "2020-04-08", "close": 89.6, "volume": 863322.0}, {"date": "2020-04-09", "close": 89.41, "volume": 1335556.0}, {"date": "2020-04-13", "close": 86.37, "volume": 1062711.0}, {"date": "2020-04-14", "close": 87.71, "volume": 1305195.0}, {"date": "2020-04-15", "close": 84.39, "volume": 924758.0}, {"date": "2020-04-16", "close": 84.15, "volume": 960261.0}, {"date": "2020-04-17", "close": 88.49, "volume": 887448.0}, {"date": "2020-04-20", "close": 85.97, "volume": 1121642.0}, {"date": "2020-04-21", "close": 84.51, "volume": 1757695.0}, {"date": "2020-04-22", "close": 86.32, "volume": 1395985.0}, {"date": "2020-04-23", "close": 88.01, "volume": 835227.0}, {"date": "2020-04-24", "close": 90.97, "volume": 1080047.0}, {"date": "2020-04-27", "close": 93.19, "volume": 892095.0}, {"date": "2020-04-28", "close": 94.91, "volume": 818014.0}, {"date": "2020-04-29", "close": 96.31, "volume": 859400.0}, {"date": "2020-04-30", "close": 93.65, "volume": 1662088.0}, {"date": "2020-05-01", "close": 91.47, "volume": 879037.0}, {"date": "2020-05-04", "close": 90.64, "volume": 897932.0}, {"date": "2020-05-05", "close": 91.89, "volume": 1022370.0}, {"date": "2020-05-06", "close": 90.37, "volume": 519927.0}, {"date": "2020-05-07", "close": 91.07, "volume": 605405.0}, {"date": "2020-05-08", "close": 92.23, "volume": 588255.0}, {"date": "2020-05-11", "close": 90.72, "volume": 730582.0}, {"date": "2020-05-12", "close": 86.74, "volume": 696716.0}, {"date": "2020-05-13", "close": 83.41, "volume": 778771.0}, {"date": "2020-05-14", "close": 85.49, "volume": 852914.0}, {"date": "2020-05-15", "close": 84.94, "volume": 949830.0}, {"date": "2020-05-18", "close": 90.52, "volume": 1247896.0}, {"date": "2020-05-19", "close": 89.56, "volume": 723150.0}, {"date": "2020-05-20", "close": 91.04, "volume": 496317.0}, {"date": "2020-05-21", "close": 90.84, "volume": 538822.0}, {"date": "2020-05-22", "close": 89.77, "volume": 866161.0}, {"date": "2020-05-26", "close": 94.79, "volume": 969024.0}, {"date": "2020-05-27", "close": 97.27, "volume": 781811.0}, {"date": "2020-05-28", "close": 97.03, "volume": 1469050.0}, {"date": "2020-05-29", "close": 97.25, "volume": 1203942.0}, {"date": "2020-06-01", "close": 97.75, "volume": 738782.0}, {"date": "2020-06-02", "close": 99.25, "volume": 850719.0}, {"date": "2020-06-03", "close": 103.47, "volume": 968047.0}, {"date": "2020-06-04", "close": 103.52, "volume": 889008.0}, {"date": "2020-06-05", "close": 107.6, "volume": 819904.0}, {"date": "2020-06-08", "close": 108.97, "volume": 825020.0}, {"date": "2020-06-09", "close": 106.67, "volume": 747360.0}, {"date": "2020-06-10", "close": 102.88, "volume": 703666.0}, {"date": "2020-06-11", "close": 96.2, "volume": 784768.0}, {"date": "2020-06-12", "close": 96.61, "volume": 1077092.0}, {"date": "2020-06-15", "close": 97.36, "volume": 1059864.0}, {"date": "2020-06-16", "close": 98.43, "volume": 987737.0}, {"date": "2020-06-17", "close": 97.74, "volume": 889945.0}, {"date": "2020-06-18", "close": 97.35, "volume": 762100.0}, {"date": "2020-06-19", "close": 94.9, "volume": 1813064.0}, {"date": "2020-06-22", "close": 95.2, "volume": 913189.0}, {"date": "2020-06-23", "close": 94.8, "volume": 781508.0}, {"date": "2020-06-24", "close": 91.89, "volume": 983472.0}, {"date": "2020-06-25", "close": 92.29, "volume": 828085.0}, {"date": "2020-06-26", "close": 92.64, "volume": 2090716.0}, {"date": "2020-06-29", "close": 94.57, "volume": 601838.0}, {"date": "2020-06-30", "close": 96.56, "volume": 809253.0}, {"date": "2020-07-01", "close": 95.6, "volume": 628767.0}, {"date": "2020-07-02", "close": 97.42, "volume": 852575.0}, {"date": "2020-07-06", "close": 98.53, "volume": 525349.0}, {"date": "2020-07-07", "close": 96.83, "volume": 782850.0}, {"date": "2020-07-08", "close": 96.91, "volume": 645756.0}, {"date": "2020-07-09", "close": 94.86, "volume": 538069.0}, {"date": "2020-07-10", "close": 95.15, "volume": 491697.0}, {"date": "2020-07-13", "close": 96.51, "volume": 748393.0}, {"date": "2020-07-14", "close": 98.64, "volume": 1140755.0}, {"date": "2020-07-15", "close": 102.18, "volume": 999596.0}, {"date": "2020-07-16", "close": 102.37, "volume": 673803.0}, {"date": "2020-07-17", "close": 103.58, "volume": 816606.0}, {"date": "2020-07-20", "close": 102.54, "volume": 650215.0}, {"date": "2020-07-21", "close": 103.49, "volume": 1012394.0}, {"date": "2020-07-22", "close": 105.19, "volume": 1480514.0}, {"date": "2020-07-23", "close": 105.75, "volume": 712661.0}, {"date": "2020-07-24", "close": 105.51, "volume": 1064511.0}, {"date": "2020-07-27", "close": 106.25, "volume": 642202.0}, {"date": "2020-07-28", "close": 104.77, "volume": 662914.0}, {"date": "2020-07-29", "close": 106.88, "volume": 634808.0}, {"date": "2020-07-30", "close": 104.54, "volume": 521903.0}, {"date": "2020-07-31", "close": 102.93, "volume": 1658329.0}, {"date": "2020-08-03", "close": 103.14, "volume": 755269.0}, {"date": "2020-08-04", "close": 103.33, "volume": 765734.0}, {"date": "2020-08-05", "close": 104.75, "volume": 651134.0}, {"date": "2020-08-06", "close": 105.24, "volume": 459783.0}, {"date": "2020-08-07", "close": 108.03, "volume": 883624.0}, {"date": "2020-08-10", "close": 110.5, "volume": 1042469.0}, {"date": "2020-08-11", "close": 112.36, "volume": 984225.0}, {"date": "2020-08-12", "close": 112.57, "volume": 652682.0}, {"date": "2020-08-13", "close": 112.1, "volume": 556843.0}, {"date": "2020-08-14", "close": 111.52, "volume": 722719.0}, {"date": "2020-08-17", "close": 111.89, "volume": 686695.0}, {"date": "2020-08-18", "close": 111.05, "volume": 529789.0}, {"date": "2020-08-19", "close": 110.72, "volume": 368982.0}, {"date": "2020-08-20", "close": 109.99, "volume": 652934.0}, {"date": "2020-08-21", "close": 109.94, "volume": 644917.0}, {"date": "2020-08-24", "close": 111.03, "volume": 617193.0}, {"date": "2020-08-25", "close": 111.23, "volume": 537582.0}, {"date": "2020-08-26", "close": 111.48, "volume": 468890.0}, {"date": "2020-08-27", "close": 111.52, "volume": 454571.0}, {"date": "2020-08-28", "close": 111.38, "volume": 398546.0}, {"date": "2020-08-31", "close": 109.84, "volume": 699536.0}, {"date": "2020-09-01", "close": 111.42, "volume": 493089.0}, {"date": "2020-09-02", "close": 113.4, "volume": 651617.0}, {"date": "2020-09-03", "close": 109.75, "volume": 575499.0}, {"date": "2020-09-04", "close": 109.62, "volume": 603388.0}, {"date": "2020-09-08", "close": 108.14, "volume": 740545.0}, {"date": "2020-09-09", "close": 111.51, "volume": 797100.0}, {"date": "2020-09-10", "close": 110.88, "volume": 1026323.0}, {"date": "2020-09-11", "close": 112.8, "volume": 562047.0}, {"date": "2020-09-14", "close": 113.69, "volume": 716524.0}, {"date": "2020-09-15", "close": 113.98, "volume": 668066.0}, {"date": "2020-09-16", "close": 115.34, "volume": 558491.0}, {"date": "2020-09-17", "close": 115.38, "volume": 694182.0}, {"date": "2020-09-18", "close": 112.6, "volume": 1069520.0}, {"date": "2020-09-21", "close": 107.45, "volume": 744928.0}, {"date": "2020-09-22", "close": 107.56, "volume": 1008839.0}, {"date": "2020-09-23", "close": 106.95, "volume": 1803645.0}, {"date": "2020-09-24", "close": 107.14, "volume": 665144.0}, {"date": "2020-09-25", "close": 108.5, "volume": 630699.0}, {"date": "2020-09-28", "close": 108.78, "volume": 762843.0}, {"date": "2020-09-29", "close": 108.24, "volume": 509023.0}, {"date": "2020-09-30", "close": 108.34, "volume": 894740.0}, {"date": "2020-10-01", "close": 107.14, "volume": 623138.0}, {"date": "2020-10-02", "close": 110.05, "volume": 812234.0}, {"date": "2020-10-05", "close": 111.33, "volume": 522258.0}, {"date": "2020-10-06", "close": 110.09, "volume": 437508.0}, {"date": "2020-10-07", "close": 111.7, "volume": 522430.0}, {"date": "2020-10-08", "close": 112.93, "volume": 444613.0}, {"date": "2020-10-09", "close": 113.08, "volume": 500323.0}, {"date": "2020-10-12", "close": 113.97, "volume": 609961.0}, {"date": "2020-10-13", "close": 112.43, "volume": 475370.0}, {"date": "2020-10-14", "close": 113.62, "volume": 564940.0}, {"date": "2020-10-15", "close": 113.9, "volume": 404765.0}, {"date": "2020-10-16", "close": 114.07, "volume": 650341.0}, {"date": "2020-10-19", "close": 112.77, "volume": 686265.0}, {"date": "2020-10-20", "close": 114.24, "volume": 1043277.0}, {"date": "2020-10-21", "close": 113.73, "volume": 687876.0}, {"date": "2020-10-22", "close": 115.24, "volume": 528414.0}, {"date": "2020-10-23", "close": 116.27, "volume": 532528.0}, {"date": "2020-10-26", "close": 113.82, "volume": 584919.0}, {"date": "2020-10-27", "close": 111.55, "volume": 671353.0}, {"date": "2020-10-28", "close": 109.29, "volume": 1303161.0}, {"date": "2020-10-29", "close": 110.09, "volume": 794838.0}, {"date": "2020-10-30", "close": 110.71, "volume": 991289.0}, {"date": "2020-11-02", "close": 114.87, "volume": 654821.0}, {"date": "2020-11-03", "close": 117.16, "volume": 624589.0}, {"date": "2020-11-04", "close": 114.07, "volume": 685744.0}, {"date": "2020-11-05", "close": 117.37, "volume": 539576.0}, {"date": "2020-11-06", "close": 116.42, "volume": 858334.0}, {"date": "2020-11-09", "close": 119.72, "volume": 1014135.0}, {"date": "2020-11-10", "close": 119.81, "volume": 1688970.0}, {"date": "2020-11-11", "close": 120.87, "volume": 804819.0}, {"date": "2020-11-12", "close": 120.0, "volume": 581587.0}, {"date": "2020-11-13", "close": 122.28, "volume": 639586.0}, {"date": "2020-11-16", "close": 125.8, "volume": 944043.0}, {"date": "2020-11-17", "close": 125.41, "volume": 600426.0}, {"date": "2020-11-18", "close": 124.36, "volume": 750133.0}, {"date": "2020-11-19", "close": 124.68, "volume": 473281.0}, {"date": "2020-11-20", "close": 123.48, "volume": 537315.0}, {"date": "2020-11-23", "close": 123.43, "volume": 793779.0}, {"date": "2020-11-24", "close": 126.34, "volume": 797340.0}, {"date": "2020-11-25", "close": 124.12, "volume": 1413111.0}, {"date": "2020-11-27", "close": 123.88, "volume": 256614.0}, {"date": "2020-11-30", "close": 122.03, "volume": 1025119.0}, {"date": "2020-12-01", "close": 122.64, "volume": 741875.0}, {"date": "2020-12-02", "close": 122.29, "volume": 981029.0}, {"date": "2020-12-03", "close": 121.14, "volume": 691452.0}, {"date": "2020-12-04", "close": 123.54, "volume": 1520431.0}, {"date": "2020-12-07", "close": 122.24, "volume": 1062648.0}, {"date": "2020-12-08", "close": 121.93, "volume": 875795.0}, {"date": "2020-12-09", "close": 123.24, "volume": 604414.0}, {"date": "2020-12-10", "close": 121.37, "volume": 658535.0}, {"date": "2020-12-11", "close": 121.37, "volume": 663798.0}, {"date": "2020-12-14", "close": 120.13, "volume": 525554.0}, {"date": "2020-12-15", "close": 121.84, "volume": 536293.0}, {"date": "2020-12-16", "close": 120.87, "volume": 503201.0}, {"date": "2020-12-17", "close": 123.76, "volume": 918537.0}, {"date": "2020-12-18", "close": 123.86, "volume": 1690488.0}, {"date": "2020-12-21", "close": 123.87, "volume": 609438.0}, {"date": "2020-12-22", "close": 123.44, "volume": 666103.0}, {"date": "2020-12-23", "close": 123.64, "volume": 1218843.0}, {"date": "2020-12-24", "close": 124.02, "volume": 178269.0}, {"date": "2020-12-28", "close": 124.28, "volume": 485236.0}, {"date": "2020-12-29", "close": 123.51, "volume": 626791.0}, {"date": "2020-12-30", "close": 124.43, "volume": 458061.0}, {"date": "2020-12-31", "close": 126.25, "volume": 556774.0}, {"date": "2021-01-04", "close": 123.34, "volume": 745623.0}, {"date": "2021-01-05", "close": 124.06, "volume": 572267.0}, {"date": "2021-01-06", "close": 127.56, "volume": 760043.0}, {"date": "2021-01-07", "close": 129.45, "volume": 622484.0}, {"date": "2021-01-08", "close": 129.45, "volume": 549543.0}, {"date": "2021-01-11", "close": 128.78, "volume": 351721.0}, {"date": "2021-01-12", "close": 129.6, "volume": 862370.0}, {"date": "2021-01-13", "close": 127.12, "volume": 1156174.0}, {"date": "2021-01-14", "close": 126.94, "volume": 791641.0}, {"date": "2021-01-15", "close": 125.38, "volume": 598777.0}, {"date": "2021-01-19", "close": 125.51, "volume": 818042.0}, {"date": "2021-01-20", "close": 126.01, "volume": 747795.0}, {"date": "2021-01-21", "close": 124.98, "volume": 526573.0}, {"date": "2021-01-22", "close": 125.32, "volume": 615194.0}, {"date": "2021-01-25", "close": 125.07, "volume": 863494.0}, {"date": "2021-01-26", "close": 124.25, "volume": 744533.0}, {"date": "2021-01-27", "close": 118.94, "volume": 1396989.0}, {"date": "2021-01-28", "close": 118.0, "volume": 2015178.0}, {"date": "2021-01-29", "close": 116.49, "volume": 880691.0}, {"date": "2021-02-01", "close": 117.58, "volume": 898409.0}, {"date": "2021-02-02", "close": 119.34, "volume": 640187.0}, {"date": "2021-02-03", "close": 120.83, "volume": 739587.0}, {"date": "2021-02-04", "close": 119.83, "volume": 622413.0}, {"date": "2021-02-05", "close": 121.06, "volume": 557058.0}, {"date": "2021-02-08", "close": 120.89, "volume": 724541.0}, {"date": "2021-02-09", "close": 120.35, "volume": 360599.0}, {"date": "2021-02-10", "close": 122.78, "volume": 683970.0}, {"date": "2021-02-11", "close": 122.1, "volume": 567235.0}, {"date": "2021-02-12", "close": 122.73, "volume": 289216.0}, {"date": "2021-02-16", "close": 121.65, "volume": 623991.0}, {"date": "2021-02-17", "close": 120.63, "volume": 615254.0}, {"date": "2021-02-18", "close": 120.94, "volume": 442086.0}, {"date": "2021-02-19", "close": 122.25, "volume": 676326.0}, {"date": "2021-02-22", "close": 122.14, "volume": 1144825.0}, {"date": "2021-02-23", "close": 121.98, "volume": 804246.0}, {"date": "2021-02-24", "close": 125.5, "volume": 723257.0}, {"date": "2021-02-25", "close": 124.28, "volume": 1099041.0}, {"date": "2021-02-26", "close": 123.26, "volume": 1084771.0}, {"date": "2021-03-01", "close": 127.37, "volume": 1176546.0}, {"date": "2021-03-02", "close": 127.15, "volume": 871390.0}, {"date": "2021-03-03", "close": 126.99, "volume": 686701.0}, {"date": "2021-03-04", "close": 125.36, "volume": 719283.0}, {"date": "2021-03-05", "close": 130.06, "volume": 807866.0}, {"date": "2021-03-08", "close": 131.78, "volume": 774576.0}, {"date": "2021-03-09", "close": 130.92, "volume": 894595.0}, {"date": "2021-03-10", "close": 133.07, "volume": 668905.0}, {"date": "2021-03-11", "close": 133.86, "volume": 729072.0}, {"date": "2021-03-12", "close": 135.83, "volume": 922321.0}, {"date": "2021-03-15", "close": 135.76, "volume": 737781.0}, {"date": "2021-03-16", "close": 135.56, "volume": 897048.0}, {"date": "2021-03-17", "close": 136.92, "volume": 700268.0}, {"date": "2021-03-18", "close": 137.2, "volume": 701749.0}, {"date": "2021-03-19", "close": 135.55, "volume": 1566495.0}, {"date": "2021-03-22", "close": 136.44, "volume": 687271.0}, {"date": "2021-03-23", "close": 133.62, "volume": 938355.0}, {"date": "2021-03-24", "close": 135.67, "volume": 639698.0}, {"date": "2021-03-25", "close": 137.7, "volume": 686575.0}, {"date": "2021-03-26", "close": 139.9, "volume": 525575.0}, {"date": "2021-03-29", "close": 138.23, "volume": 719420.0}, {"date": "2021-03-30", "close": 138.38, "volume": 668250.0}, {"date": "2021-03-31", "close": 137.13, "volume": 604394.0}, {"date": "2021-04-01", "close": 137.93, "volume": 498415.0}, {"date": "2021-04-05", "close": 140.17, "volume": 623831.0}, {"date": "2021-04-06", "close": 139.53, "volume": 566016.0}, {"date": "2021-04-07", "close": 139.08, "volume": 435067.0}, {"date": "2021-04-08", "close": 138.52, "volume": 473013.0}, {"date": "2021-04-09", "close": 139.96, "volume": 350632.0}, {"date": "2021-04-12", "close": 140.49, "volume": 597338.0}, {"date": "2021-04-13", "close": 138.66, "volume": 559365.0}, {"date": "2021-04-14", "close": 138.3, "volume": 700292.0}, {"date": "2021-04-15", "close": 139.38, "volume": 565052.0}, {"date": "2021-04-16", "close": 140.57, "volume": 737582.0}, {"date": "2021-04-19", "close": 140.43, "volume": 801291.0}, {"date": "2021-04-20", "close": 144.86, "volume": 1345279.0}, {"date": "2021-04-21", "close": 148.83, "volume": 1103371.0}, {"date": "2021-04-22", "close": 147.55, "volume": 802066.0}, {"date": "2021-04-23", "close": 148.14, "volume": 576161.0}, {"date": "2021-04-26", "close": 146.39, "volume": 709969.0}, {"date": "2021-04-27", "close": 147.94, "volume": 751903.0}, {"date": "2021-04-28", "close": 148.1, "volume": 1145987.0}, {"date": "2021-04-29", "close": 151.33, "volume": 611293.0}, {"date": "2021-04-30", "close": 149.19, "volume": 930964.0}, {"date": "2021-05-03", "close": 149.77, "volume": 640852.0}, {"date": "2021-05-04", "close": 151.54, "volume": 616892.0}, {"date": "2021-05-05", "close": 150.84, "volume": 481806.0}, {"date": "2021-05-06", "close": 152.67, "volume": 612210.0}, {"date": "2021-05-07", "close": 152.91, "volume": 817931.0}, {"date": "2021-05-10", "close": 153.45, "volume": 638583.0}, {"date": "2021-05-11", "close": 150.19, "volume": 728097.0}, {"date": "2021-05-12", "close": 146.4, "volume": 699769.0}, {"date": "2021-05-13", "close": 149.57, "volume": 678158.0}, {"date": "2021-05-14", "close": 151.4, "volume": 625883.0}, {"date": "2021-05-17", "close": 150.33, "volume": 503929.0}, {"date": "2021-05-18", "close": 147.8, "volume": 534623.0}, {"date": "2021-05-19", "close": 147.37, "volume": 525265.0}, {"date": "2021-05-20", "close": 148.07, "volume": 506850.0}, {"date": "2021-05-21", "close": 148.27, "volume": 451694.0}, {"date": "2021-05-24", "close": 149.49, "volume": 887251.0}, {"date": "2021-05-25", "close": 149.0, "volume": 797611.0}, {"date": "2021-05-26", "close": 148.89, "volume": 449775.0}, {"date": "2021-05-27", "close": 150.25, "volume": 828077.0}, {"date": "2021-05-28", "close": 150.5, "volume": 491879.0}, {"date": "2021-06-01", "close": 151.13, "volume": 432447.0}, {"date": "2021-06-02", "close": 151.24, "volume": 541303.0}, {"date": "2021-06-03", "close": 152.04, "volume": 614153.0}, {"date": "2021-06-04", "close": 153.15, "volume": 467153.0}, {"date": "2021-06-07", "close": 151.63, "volume": 425163.0}, {"date": "2021-06-08", "close": 152.02, "volume": 417163.0}, {"date": "2021-06-09", "close": 150.66, "volume": 370763.0}, {"date": "2021-06-10", "close": 150.29, "volume": 466386.0}, {"date": "2021-06-11", "close": 151.76, "volume": 675292.0}, {"date": "2021-06-14", "close": 150.34, "volume": 532052.0}, {"date": "2021-06-15", "close": 151.37, "volume": 457333.0}, {"date": "2021-06-16", "close": 149.99, "volume": 661411.0}, {"date": "2021-06-17", "close": 145.76, "volume": 767636.0}, {"date": "2021-06-18", "close": 142.96, "volume": 997094.0}, {"date": "2021-06-21", "close": 146.3, "volume": 575143.0}, {"date": "2021-06-22", "close": 147.3, "volume": 557351.0}, {"date": "2021-06-23", "close": 146.91, "volume": 921764.0}, {"date": "2021-06-24", "close": 147.68, "volume": 464578.0}, {"date": "2021-06-25", "close": 149.31, "volume": 695861.0}, {"date": "2021-06-28", "close": 148.99, "volume": 488008.0}, {"date": "2021-06-29", "close": 149.23, "volume": 595298.0}, {"date": "2021-06-30", "close": 150.6, "volume": 591169.0}, {"date": "2021-07-01", "close": 150.96, "volume": 772807.0}, {"date": "2021-07-02", "close": 151.8, "volume": 470732.0}, {"date": "2021-07-06", "close": 150.57, "volume": 598912.0}, {"date": "2021-07-07", "close": 153.08, "volume": 649255.0}, {"date": "2021-07-08", "close": 151.14, "volume": 1040608.0}, {"date": "2021-07-09", "close": 153.46, "volume": 676345.0}, {"date": "2021-07-12", "close": 154.88, "volume": 623016.0}, {"date": "2021-07-13", "close": 154.41, "volume": 512659.0}, {"date": "2021-07-14", "close": 155.3, "volume": 760576.0}, {"date": "2021-07-15", "close": 155.65, "volume": 682511.0}, {"date": "2021-07-16", "close": 154.95, "volume": 890216.0}, {"date": "2021-07-19", "close": 151.97, "volume": 1270909.0}, {"date": "2021-07-20", "close": 162.14, "volume": 1744675.0}, {"date": "2021-07-21", "close": 164.09, "volume": 1791017.0}, {"date": "2021-07-22", "close": 164.83, "volume": 899720.0}, {"date": "2021-07-23", "close": 164.29, "volume": 929703.0}, {"date": "2021-07-26", "close": 162.91, "volume": 1120500.0}, {"date": "2021-07-27", "close": 163.83, "volume": 953749.0}, {"date": "2021-07-28", "close": 162.96, "volume": 1273777.0}, {"date": "2021-07-29", "close": 165.11, "volume": 566679.0}, {"date": "2021-07-30", "close": 167.12, "volume": 1122589.0}, {"date": "2021-08-02", "close": 166.94, "volume": 694689.0}, {"date": "2021-08-03", "close": 169.67, "volume": 935939.0}, {"date": "2021-08-04", "close": 168.07, "volume": 910581.0}, {"date": "2021-08-05", "close": 169.19, "volume": 809155.0}, {"date": "2021-08-06", "close": 169.49, "volume": 719260.0}, {"date": "2021-08-09", "close": 169.06, "volume": 766828.0}, {"date": "2021-08-10", "close": 171.75, "volume": 771040.0}, {"date": "2021-08-11", "close": 172.49, "volume": 693064.0}, {"date": "2021-08-12", "close": 172.06, "volume": 1065424.0}, {"date": "2021-08-13", "close": 171.64, "volume": 741607.0}, {"date": "2021-08-16", "close": 173.96, "volume": 576309.0}, {"date": "2021-08-17", "close": 173.02, "volume": 586611.0}, {"date": "2021-08-18", "close": 171.51, "volume": 719829.0}, {"date": "2021-08-19", "close": 172.42, "volume": 1403744.0}, {"date": "2021-08-20", "close": 172.7, "volume": 1323806.0}, {"date": "2021-08-23", "close": 173.1, "volume": 556469.0}, {"date": "2021-08-24", "close": 174.23, "volume": 516794.0}, {"date": "2021-08-25", "close": 174.46, "volume": 550290.0}, {"date": "2021-08-26", "close": 174.04, "volume": 587253.0}, {"date": "2021-08-27", "close": 174.59, "volume": 491381.0}, {"date": "2021-08-30", "close": 175.79, "volume": 419357.0}, {"date": "2021-08-31", "close": 174.36, "volume": 794600.0}, {"date": "2021-09-01", "close": 173.89, "volume": 451414.0}, {"date": "2021-09-02", "close": 175.99, "volume": 466134.0}, {"date": "2021-09-03", "close": 174.93, "volume": 556941.0}, {"date": "2021-09-07", "close": 172.77, "volume": 526573.0}, {"date": "2021-09-08", "close": 174.85, "volume": 644290.0}, {"date": "2021-09-09", "close": 174.84, "volume": 684907.0}, {"date": "2021-09-10", "close": 173.56, "volume": 708795.0}, {"date": "2021-09-13", "close": 170.7, "volume": 991693.0}, {"date": "2021-09-14", "close": 166.97, "volume": 1413246.0}, {"date": "2021-09-15", "close": 167.7, "volume": 1454595.0}, {"date": "2021-09-16", "close": 164.25, "volume": 1493681.0}, {"date": "2021-09-17", "close": 162.64, "volume": 1402271.0}, {"date": "2021-09-20", "close": 162.54, "volume": 1371399.0}, {"date": "2021-09-21", "close": 161.24, "volume": 585681.0}, {"date": "2021-09-22", "close": 162.25, "volume": 693213.0}, {"date": "2021-09-23", "close": 163.54, "volume": 579448.0}, {"date": "2021-09-24", "close": 161.9, "volume": 376291.0}, {"date": "2021-09-27", "close": 161.66, "volume": 614151.0}, {"date": "2021-09-28", "close": 158.84, "volume": 757465.0}, {"date": "2021-09-29", "close": 159.3, "volume": 471389.0}, {"date": "2021-09-30", "close": 155.5, "volume": 803451.0}, {"date": "2021-10-01", "close": 156.88, "volume": 548323.0}, {"date": "2021-10-04", "close": 155.99, "volume": 683313.0}, {"date": "2021-10-05", "close": 158.12, "volume": 671995.0}, {"date": "2021-10-06", "close": 159.07, "volume": 681797.0}, {"date": "2021-10-07", "close": 159.8, "volume": 707482.0}, {"date": "2021-10-08", "close": 157.84, "volume": 546072.0}, {"date": "2021-10-11", "close": 156.67, "volume": 522556.0}, {"date": "2021-10-12", "close": 157.09, "volume": 625598.0}, {"date": "2021-10-13", "close": 157.38, "volume": 563940.0}, {"date": "2021-10-14", "close": 162.51, "volume": 657941.0}, {"date": "2021-10-15", "close": 165.11, "volume": 887806.0}, {"date": "2021-10-18", "close": 166.79, "volume": 1031605.0}, {"date": "2021-10-19", "close": 167.91, "volume": 1746687.0}, {"date": "2021-10-20", "close": 168.85, "volume": 1037153.0}, {"date": "2021-10-21", "close": 169.59, "volume": 499381.0}, {"date": "2021-10-22", "close": 169.21, "volume": 532552.0}, {"date": "2021-10-25", "close": 168.64, "volume": 533629.0}, {"date": "2021-10-26", "close": 167.4, "volume": 389909.0}, {"date": "2021-10-27", "close": 165.63, "volume": 481323.0}, {"date": "2021-10-28", "close": 169.07, "volume": 433871.0}, {"date": "2021-10-29", "close": 169.08, "volume": 650686.0}, {"date": "2021-11-01", "close": 169.76, "volume": 460567.0}, {"date": "2021-11-02", "close": 171.44, "volume": 430469.0}, {"date": "2021-11-03", "close": 170.0, "volume": 358087.0}, {"date": "2021-11-04", "close": 172.14, "volume": 384762.0}, {"date": "2021-11-05", "close": 171.29, "volume": 586179.0}, {"date": "2021-11-08", "close": 173.62, "volume": 572673.0}, {"date": "2021-11-09", "close": 175.39, "volume": 393011.0}, {"date": "2021-11-10", "close": 174.75, "volume": 391596.0}, {"date": "2021-11-11", "close": 171.15, "volume": 563271.0}, {"date": "2021-11-12", "close": 172.86, "volume": 564688.0}, {"date": "2021-11-15", "close": 173.5, "volume": 644082.0}, {"date": "2021-11-16", "close": 176.63, "volume": 599981.0}, {"date": "2021-11-17", "close": 175.41, "volume": 484474.0}, {"date": "2021-11-18", "close": 176.58, "volume": 668808.0}, {"date": "2021-11-19", "close": 176.05, "volume": 538981.0}, {"date": "2021-11-22", "close": 175.9, "volume": 432717.0}, {"date": "2021-11-23", "close": 175.98, "volume": 412487.0}, {"date": "2021-11-24", "close": 176.24, "volume": 452041.0}, {"date": "2021-11-26", "close": 171.24, "volume": 546486.0}, {"date": "2021-11-29", "close": 171.8, "volume": 785921.0}, {"date": "2021-11-30", "close": 163.85, "volume": 1728790.0}, {"date": "2021-12-01", "close": 162.83, "volume": 779349.0}, {"date": "2021-12-02", "close": 166.43, "volume": 695799.0}, {"date": "2021-12-03", "close": 167.01, "volume": 855237.0}, {"date": "2021-12-06", "close": 169.99, "volume": 525500.0}, {"date": "2021-12-07", "close": 172.25, "volume": 720506.0}, {"date": "2021-12-08", "close": 171.85, "volume": 473525.0}, {"date": "2021-12-09", "close": 171.62, "volume": 331767.0}, {"date": "2021-12-10", "close": 171.36, "volume": 552200.0}, {"date": "2021-12-13", "close": 171.75, "volume": 533004.0}, {"date": "2021-12-14", "close": 168.07, "volume": 724632.0}, {"date": "2021-12-15", "close": 171.67, "volume": 811961.0}, {"date": "2021-12-16", "close": 172.32, "volume": 1019199.0}, {"date": "2021-12-17", "close": 170.29, "volume": 1729353.0}, {"date": "2021-12-20", "close": 168.44, "volume": 939798.0}, {"date": "2021-12-21", "close": 171.33, "volume": 556073.0}, {"date": "2021-12-22", "close": 172.49, "volume": 388031.0}, {"date": "2021-12-23", "close": 173.74, "volume": 470917.0}, {"date": "2021-12-27", "close": 178.63, "volume": 465991.0}, {"date": "2021-12-28", "close": 179.81, "volume": 402622.0}, {"date": "2021-12-29", "close": 181.47, "volume": 367798.0}, {"date": "2021-12-30", "close": 180.67, "volume": 302679.0}, {"date": "2021-12-31", "close": 181.6, "volume": 346279.0}, {"date": "2022-01-03", "close": 178.33, "volume": 786094.0}, {"date": "2022-01-04", "close": 181.47, "volume": 808595.0}, {"date": "2022-01-05", "close": 179.34, "volume": 758785.0}, {"date": "2022-01-06", "close": 181.47, "volume": 752837.0}, {"date": "2022-01-07", "close": 182.92, "volume": 1057481.0}, {"date": "2022-01-10", "close": 179.35, "volume": 681005.0}, {"date": "2022-01-11", "close": 180.73, "volume": 532974.0}, {"date": "2022-01-12", "close": 181.29, "volume": 392140.0}, {"date": "2022-01-13", "close": 180.38, "volume": 527492.0}, {"date": "2022-01-14", "close": 178.48, "volume": 718692.0}, {"date": "2022-01-18", "close": 178.44, "volume": 975063.0}, {"date": "2022-01-19", "close": 177.6, "volume": 654290.0}, {"date": "2022-01-20", "close": 174.68, "volume": 989588.0}, {"date": "2022-01-21", "close": 173.53, "volume": 649969.0}, {"date": "2022-01-24", "close": 173.69, "volume": 1095069.0}, {"date": "2022-01-25", "close": 170.67, "volume": 935546.0}, {"date": "2022-01-26", "close": 169.92, "volume": 883552.0}, {"date": "2022-01-27", "close": 168.71, "volume": 1438702.0}, {"date": "2022-01-28", "close": 167.03, "volume": 1205555.0}, {"date": "2022-01-31", "close": 169.91, "volume": 1536852.0}, {"date": "2022-02-01", "close": 169.69, "volume": 1019555.0}, {"date": "2022-02-02", "close": 170.26, "volume": 952368.0}, {"date": "2022-02-03", "close": 163.56, "volume": 977845.0}, {"date": "2022-02-04", "close": 163.15, "volume": 1466835.0}, {"date": "2022-02-07", "close": 162.15, "volume": 696374.0}, {"date": "2022-02-08", "close": 164.82, "volume": 779411.0}, {"date": "2022-02-09", "close": 167.59, "volume": 492828.0}, {"date": "2022-02-10", "close": 163.94, "volume": 784136.0}, {"date": "2022-02-11", "close": 160.21, "volume": 888942.0}, {"date": "2022-02-14", "close": 161.16, "volume": 787363.0}, {"date": "2022-02-15", "close": 161.62, "volume": 885821.0}, {"date": "2022-02-16", "close": 162.95, "volume": 697231.0}, {"date": "2022-02-17", "close": 159.39, "volume": 776447.0}, {"date": "2022-02-18", "close": 159.03, "volume": 649522.0}, {"date": "2022-02-22", "close": 158.16, "volume": 739771.0}, {"date": "2022-02-23", "close": 154.91, "volume": 841914.0}, {"date": "2022-02-24", "close": 155.36, "volume": 825106.0}, {"date": "2022-02-25", "close": 159.02, "volume": 631120.0}, {"date": "2022-02-28", "close": 156.86, "volume": 1003379.0}, {"date": "2022-03-01", "close": 151.67, "volume": 847433.0}, {"date": "2022-03-02", "close": 157.15, "volume": 887512.0}, {"date": "2022-03-03", "close": 157.07, "volume": 444541.0}, {"date": "2022-03-04", "close": 150.94, "volume": 1227477.0}, {"date": "2022-03-07", "close": 146.86, "volume": 1212157.0}, {"date": "2022-03-08", "close": 146.19, "volume": 889288.0}, {"date": "2022-03-09", "close": 151.2, "volume": 711537.0}, {"date": "2022-03-10", "close": 151.98, "volume": 892999.0}, {"date": "2022-03-11", "close": 150.63, "volume": 773254.0}, {"date": "2022-03-14", "close": 151.42, "volume": 499638.0}, {"date": "2022-03-15", "close": 152.19, "volume": 669455.0}, {"date": "2022-03-16", "close": 155.8, "volume": 861985.0}, {"date": "2022-03-17", "close": 157.33, "volume": 457512.0}, {"date": "2022-03-18", "close": 159.27, "volume": 1105105.0}, {"date": "2022-03-21", "close": 158.16, "volume": 590085.0}, {"date": "2022-03-22", "close": 159.39, "volume": 889556.0}, {"date": "2022-03-23", "close": 157.83, "volume": 548615.0}, {"date": "2022-03-24", "close": 157.23, "volume": 589668.0}, {"date": "2022-03-25", "close": 158.28, "volume": 418640.0}, {"date": "2022-03-28", "close": 158.65, "volume": 369162.0}, {"date": "2022-03-29", "close": 162.74, "volume": 536010.0}, {"date": "2022-03-30", "close": 160.58, "volume": 646213.0}, {"date": "2022-03-31", "close": 156.9, "volume": 756504.0}, {"date": "2022-04-01", "close": 158.55, "volume": 636967.0}, {"date": "2022-04-04", "close": 157.93, "volume": 817327.0}, {"date": "2022-04-05", "close": 153.92, "volume": 867891.0}, {"date": "2022-04-06", "close": 154.75, "volume": 832617.0}, {"date": "2022-04-07", "close": 154.43, "volume": 979764.0}, {"date": "2022-04-08", "close": 150.88, "volume": 1223207.0}, {"date": "2022-04-11", "close": 149.23, "volume": 857354.0}, {"date": "2022-04-12", "close": 147.87, "volume": 779878.0}, {"date": "2022-04-13", "close": 149.41, "volume": 606155.0}, {"date": "2022-04-14", "close": 146.39, "volume": 886084.0}, {"date": "2022-04-18", "close": 146.62, "volume": 854968.0}, {"date": "2022-04-19", "close": 151.68, "volume": 762159.0}, {"date": "2022-04-20", "close": 155.52, "volume": 1154572.0}, {"date": "2022-04-21", "close": 144.16, "volume": 2189035.0}, {"date": "2022-04-22", "close": 143.0, "volume": 1605641.0}, {"date": "2022-04-25", "close": 142.24, "volume": 1311683.0}, {"date": "2022-04-26", "close": 139.05, "volume": 1576998.0}, {"date": "2022-04-27", "close": 137.99, "volume": 1827597.0}, {"date": "2022-04-28", "close": 139.49, "volume": 1392434.0}, {"date": "2022-04-29", "close": 133.3, "volume": 2175805.0}, {"date": "2022-05-02", "close": 134.37, "volume": 1158317.0}, {"date": "2022-05-03", "close": 136.04, "volume": 843013.0}, {"date": "2022-05-04", "close": 138.24, "volume": 988266.0}, {"date": "2022-05-05", "close": 135.23, "volume": 1051245.0}, {"date": "2022-05-06", "close": 133.01, "volume": 888784.0}, {"date": "2022-05-09", "close": 132.1, "volume": 1204392.0}, {"date": "2022-05-10", "close": 129.95, "volume": 979686.0}, {"date": "2022-05-11", "close": 130.08, "volume": 1075563.0}, {"date": "2022-05-12", "close": 131.35, "volume": 892009.0}, {"date": "2022-05-13", "close": 132.83, "volume": 826437.0}, {"date": "2022-05-16", "close": 133.37, "volume": 1014599.0}, {"date": "2022-05-17", "close": 135.9, "volume": 703093.0}, {"date": "2022-05-18", "close": 129.39, "volume": 753412.0}, {"date": "2022-05-19", "close": 129.54, "volume": 978087.0}, {"date": "2022-05-20", "close": 130.78, "volume": 1779034.0}, {"date": "2022-05-23", "close": 130.8, "volume": 747920.0}, {"date": "2022-05-24", "close": 130.85, "volume": 685450.0}, {"date": "2022-05-25", "close": 129.76, "volume": 1481068.0}, {"date": "2022-05-26", "close": 133.06, "volume": 572560.0}, {"date": "2022-05-27", "close": 134.55, "volume": 661434.0}, {"date": "2022-05-31", "close": 133.91, "volume": 2105052.0}, {"date": "2022-06-01", "close": 132.78, "volume": 644292.0}, {"date": "2022-06-02", "close": 135.53, "volume": 991475.0}, {"date": "2022-06-03", "close": 133.43, "volume": 713729.0}, {"date": "2022-06-06", "close": 133.19, "volume": 751342.0}, {"date": "2022-06-07", "close": 136.12, "volume": 625572.0}, {"date": "2022-06-08", "close": 134.62, "volume": 514124.0}, {"date": "2022-06-09", "close": 132.71, "volume": 647096.0}, {"date": "2022-06-10", "close": 128.41, "volume": 682006.0}, {"date": "2022-06-13", "close": 123.96, "volume": 631520.0}, {"date": "2022-06-14", "close": 123.0, "volume": 705127.0}, {"date": "2022-06-15", "close": 124.06, "volume": 666303.0}, {"date": "2022-06-16", "close": 119.82, "volume": 796895.0}, {"date": "2022-06-17", "close": 117.29, "volume": 1812776.0}, {"date": "2022-06-21", "close": 119.22, "volume": 996534.0}, {"date": "2022-06-22", "close": 119.42, "volume": 783616.0}, {"date": "2022-06-23", "close": 118.58, "volume": 2012052.0}, {"date": "2022-06-24", "close": 123.22, "volume": 1232335.0}, {"date": "2022-06-27", "close": 123.07, "volume": 966147.0}, {"date": "2022-06-28", "close": 121.78, "volume": 1038305.0}, {"date": "2022-06-29", "close": 121.26, "volume": 969502.0}, {"date": "2022-06-30", "close": 121.32, "volume": 1191449.0}, {"date": "2022-07-01", "close": 122.41, "volume": 562500.0}, {"date": "2022-07-05", "close": 121.77, "volume": 732254.0}, {"date": "2022-07-06", "close": 122.08, "volume": 1150443.0}, {"date": "2022-07-07", "close": 123.61, "volume": 830930.0}, {"date": "2022-07-08", "close": 121.78, "volume": 788264.0}, {"date": "2022-07-11", "close": 121.33, "volume": 600075.0}, {"date": "2022-07-12", "close": 120.77, "volume": 698169.0}, {"date": "2022-07-13", "close": 119.72, "volume": 539632.0}, {"date": "2022-07-14", "close": 117.93, "volume": 924458.0}, {"date": "2022-07-15", "close": 120.53, "volume": 1087131.0}, {"date": "2022-07-18", "close": 119.98, "volume": 944616.0}, {"date": "2022-07-19", "close": 124.91, "volume": 834246.0}, {"date": "2022-07-20", "close": 125.7, "volume": 1253962.0}, {"date": "2022-07-21", "close": 127.44, "volume": 1737582.0}, {"date": "2022-07-22", "close": 128.64, "volume": 1582997.0}, {"date": "2022-07-25", "close": 126.67, "volume": 1007213.0}, {"date": "2022-07-26", "close": 127.23, "volume": 841949.0}, {"date": "2022-07-27", "close": 130.1, "volume": 891388.0}, {"date": "2022-07-28", "close": 131.8, "volume": 832339.0}, {"date": "2022-07-29", "close": 133.68, "volume": 1428467.0}, {"date": "2022-08-01", "close": 132.28, "volume": 963206.0}, {"date": "2022-08-02", "close": 131.13, "volume": 617988.0}, {"date": "2022-08-03", "close": 133.17, "volume": 902954.0}, {"date": "2022-08-04", "close": 132.46, "volume": 775656.0}, {"date": "2022-08-05", "close": 134.03, "volume": 759388.0}, {"date": "2022-08-08", "close": 134.5, "volume": 730321.0}, {"date": "2022-08-09", "close": 131.85, "volume": 655719.0}, {"date": "2022-08-10", "close": 135.83, "volume": 663345.0}, {"date": "2022-08-11", "close": 136.48, "volume": 554867.0}, {"date": "2022-08-12", "close": 139.48, "volume": 755702.0}, {"date": "2022-08-15", "close": 140.28, "volume": 696401.0}, {"date": "2022-08-16", "close": 141.33, "volume": 667962.0}, {"date": "2022-08-17", "close": 139.09, "volume": 544083.0}, {"date": "2022-08-18", "close": 140.45, "volume": 532287.0}, {"date": "2022-08-19", "close": 137.87, "volume": 575902.0}, {"date": "2022-08-22", "close": 133.84, "volume": 1275034.0}, {"date": "2022-08-23", "close": 133.14, "volume": 743689.0}, {"date": "2022-08-24", "close": 132.98, "volume": 798274.0}, {"date": "2022-08-25", "close": 134.97, "volume": 828128.0}, {"date": "2022-08-26", "close": 127.99, "volume": 822806.0}, {"date": "2022-08-29", "close": 127.43, "volume": 583988.0}, {"date": "2022-08-30", "close": 126.03, "volume": 1481790.0}, {"date": "2022-08-31", "close": 124.96, "volume": 1534013.0}, {"date": "2022-09-01", "close": 129.06, "volume": 1205691.0}, {"date": "2022-09-02", "close": 127.97, "volume": 1457704.0}, {"date": "2022-09-06", "close": 128.31, "volume": 1005626.0}, {"date": "2022-09-07", "close": 129.5, "volume": 1668502.0}, {"date": "2022-09-08", "close": 127.85, "volume": 1564396.0}, {"date": "2022-09-09", "close": 129.47, "volume": 1105878.0}, {"date": "2022-09-12", "close": 130.48, "volume": 1145432.0}, {"date": "2022-09-13", "close": 126.83, "volume": 1402445.0}, {"date": "2022-09-14", "close": 127.06, "volume": 1420591.0}, {"date": "2022-09-15", "close": 122.5, "volume": 1461960.0}, {"date": "2022-09-16", "close": 120.91, "volume": 1402359.0}, {"date": "2022-09-19", "close": 125.02, "volume": 1184613.0}, {"date": "2022-09-20", "close": 122.69, "volume": 992379.0}, {"date": "2022-09-21", "close": 122.11, "volume": 983299.0}, {"date": "2022-09-22", "close": 120.15, "volume": 951124.0}, {"date": "2022-09-23", "close": 119.75, "volume": 1244214.0}, {"date": "2022-09-26", "close": 117.95, "volume": 1368595.0}, {"date": "2022-09-27", "close": 116.67, "volume": 1117321.0}, {"date": "2022-09-28", "close": 119.82, "volume": 1191056.0}, {"date": "2022-09-29", "close": 117.9, "volume": 770350.0}, {"date": "2022-09-30", "close": 116.58, "volume": 899641.0}, {"date": "2022-10-03", "close": 120.09, "volume": 795359.0}, {"date": "2022-10-04", "close": 124.42, "volume": 864696.0}, {"date": "2022-10-05", "close": 124.08, "volume": 618611.0}, {"date": "2022-10-06", "close": 123.5, "volume": 788694.0}, {"date": "2022-10-07", "close": 120.72, "volume": 761795.0}, {"date": "2022-10-10", "close": 120.62, "volume": 625729.0}, {"date": "2022-10-11", "close": 119.57, "volume": 935077.0}, {"date": "2022-10-12", "close": 117.37, "volume": 1215162.0}, {"date": "2022-10-13", "close": 121.68, "volume": 1168521.0}, {"date": "2022-10-14", "close": 119.58, "volume": 1099443.0}, {"date": "2022-10-17", "close": 121.55, "volume": 1167544.0}, {"date": "2022-10-18", "close": 123.41, "volume": 1170012.0}, {"date": "2022-10-19", "close": 121.36, "volume": 1033025.0}, {"date": "2022-10-20", "close": 119.1, "volume": 1605422.0}, {"date": "2022-10-21", "close": 124.85, "volume": 1849767.0}, {"date": "2022-10-24", "close": 126.15, "volume": 1260564.0}, {"date": "2022-10-25", "close": 127.29, "volume": 1208898.0}, {"date": "2022-10-26", "close": 127.56, "volume": 1762192.0}, {"date": "2022-10-27", "close": 128.03, "volume": 704334.0}, {"date": "2022-10-28", "close": 131.89, "volume": 946912.0}, {"date": "2022-10-31", "close": 130.69, "volume": 958906.0}, {"date": "2022-11-01", "close": 132.7, "volume": 856920.0}, {"date": "2022-11-02", "close": 130.78, "volume": 1449255.0}, {"date": "2022-11-03", "close": 130.3, "volume": 1062994.0}, {"date": "2022-11-04", "close": 133.06, "volume": 854771.0}, {"date": "2022-11-07", "close": 134.41, "volume": 722291.0}, {"date": "2022-11-08", "close": 131.86, "volume": 1377477.0}, {"date": "2022-11-09", "close": 130.21, "volume": 994912.0}, {"date": "2022-11-10", "close": 137.35, "volume": 921520.0}, {"date": "2022-11-11", "close": 140.94, "volume": 1141579.0}, {"date": "2022-11-14", "close": 141.26, "volume": 1240916.0}, {"date": "2022-11-15", "close": 142.16, "volume": 761632.0}, {"date": "2022-11-16", "close": 141.33, "volume": 939481.0}, {"date": "2022-11-17", "close": 138.98, "volume": 695188.0}, {"date": "2022-11-18", "close": 139.47, "volume": 683356.0}, {"date": "2022-11-21", "close": 140.31, "volume": 676907.0}, {"date": "2022-11-22", "close": 142.15, "volume": 836545.0}, {"date": "2022-11-23", "close": 142.76, "volume": 670495.0}, {"date": "2022-11-25", "close": 142.99, "volume": 237894.0}, {"date": "2022-11-28", "close": 139.33, "volume": 960570.0}, {"date": "2022-11-29", "close": 139.37, "volume": 852543.0}, {"date": "2022-11-30", "close": 141.95, "volume": 1450253.0}, {"date": "2022-12-01", "close": 142.49, "volume": 769559.0}, {"date": "2022-12-02", "close": 143.49, "volume": 679034.0}, {"date": "2022-12-05", "close": 141.01, "volume": 806908.0}, {"date": "2022-12-06", "close": 139.77, "volume": 581654.0}, {"date": "2022-12-07", "close": 138.35, "volume": 807233.0}, {"date": "2022-12-08", "close": 137.26, "volume": 1101967.0}, {"date": "2022-12-09", "close": 137.29, "volume": 864037.0}, {"date": "2022-12-12", "close": 140.3, "volume": 845345.0}, {"date": "2022-12-13", "close": 142.59, "volume": 782619.0}, {"date": "2022-12-14", "close": 140.7, "volume": 811612.0}, {"date": "2022-12-15", "close": 134.68, "volume": 1391299.0}, {"date": "2022-12-16", "close": 133.48, "volume": 2314028.0}, {"date": "2022-12-19", "close": 132.38, "volume": 767063.0}, {"date": "2022-12-20", "close": 133.25, "volume": 632730.0}, {"date": "2022-12-21", "close": 134.85, "volume": 747201.0}, {"date": "2022-12-22", "close": 133.73, "volume": 696696.0}, {"date": "2022-12-23", "close": 134.72, "volume": 367527.0}, {"date": "2022-12-27", "close": 135.88, "volume": 410356.0}, {"date": "2022-12-28", "close": 133.28, "volume": 575644.0}, {"date": "2022-12-29", "close": 136.34, "volume": 637222.0}, {"date": "2022-12-30", "close": 135.41, "volume": 546875.0}, {"date": "2023-01-03", "close": 135.07, "volume": 798000.0}, {"date": "2023-01-04", "close": 136.17, "volume": 592886.0}, {"date": "2023-01-05", "close": 134.42, "volume": 549803.0}, {"date": "2023-01-06", "close": 139.42, "volume": 649762.0}, {"date": "2023-01-09", "close": 138.91, "volume": 1064558.0}, {"date": "2023-01-10", "close": 139.3, "volume": 543485.0}, {"date": "2023-01-11", "close": 141.93, "volume": 678993.0}, {"date": "2023-01-12", "close": 142.9, "volume": 849496.0}, {"date": "2023-01-13", "close": 144.39, "volume": 639590.0}, {"date": "2023-01-17", "close": 144.31, "volume": 990362.0}, {"date": "2023-01-18", "close": 140.52, "volume": 733809.0}, {"date": "2023-01-19", "close": 135.88, "volume": 1093022.0}, {"date": "2023-01-20", "close": 139.34, "volume": 749277.0}, {"date": "2023-01-23", "close": 141.72, "volume": 495107.0}, {"date": "2023-01-24", "close": 143.21, "volume": 733780.0}, {"date": "2023-01-25", "close": 141.85, "volume": 703182.0}, {"date": "2023-01-26", "close": 143.5, "volume": 696969.0}, {"date": "2023-01-27", "close": 144.98, "volume": 975584.0}, {"date": "2023-01-30", "close": 143.31, "volume": 1232052.0}, {"date": "2023-01-31", "close": 151.83, "volume": 2427318.0}, {"date": "2023-02-01", "close": 156.6, "volume": 1593786.0}, {"date": "2023-02-02", "close": 159.12, "volume": 1246189.0}, {"date": "2023-02-03", "close": 159.61, "volume": 980047.0}, {"date": "2023-02-06", "close": 156.46, "volume": 852146.0}, {"date": "2023-02-07", "close": 156.47, "volume": 797616.0}, {"date": "2023-02-08", "close": 154.15, "volume": 750501.0}, {"date": "2023-02-09", "close": 153.15, "volume": 545453.0}, {"date": "2023-02-10", "close": 153.25, "volume": 554701.0}, {"date": "2023-02-13", "close": 155.7, "volume": 657676.0}, {"date": "2023-02-14", "close": 155.7, "volume": 593702.0}, {"date": "2023-02-15", "close": 156.51, "volume": 554820.0}, {"date": "2023-02-16", "close": 154.94, "volume": 656155.0}, {"date": "2023-02-17", "close": 155.36, "volume": 664462.0}, {"date": "2023-02-21", "close": 148.53, "volume": 908180.0}, {"date": "2023-02-22", "close": 148.7, "volume": 714978.0}, {"date": "2023-02-23", "close": 148.92, "volume": 597171.0}, {"date": "2023-02-24", "close": 148.4, "volume": 690199.0}, {"date": "2023-02-27", "close": 150.0, "volume": 705256.0}, {"date": "2023-02-28", "close": 149.9, "volume": 1074131.0}, {"date": "2023-03-01", "close": 150.12, "volume": 742941.0}, {"date": "2023-03-02", "close": 151.4, "volume": 846331.0}, {"date": "2023-03-03", "close": 154.65, "volume": 755474.0}, {"date": "2023-03-06", "close": 154.32, "volume": 777256.0}, {"date": "2023-03-07", "close": 152.81, "volume": 926463.0}, {"date": "2023-03-08", "close": 152.47, "volume": 1518312.0}, {"date": "2023-03-09", "close": 150.16, "volume": 965176.0}, {"date": "2023-03-10", "close": 145.8, "volume": 1048758.0}, {"date": "2023-03-13", "close": 143.45, "volume": 1021507.0}, {"date": "2023-03-14", "close": 145.66, "volume": 922016.0}, {"date": "2023-03-15", "close": 140.33, "volume": 1494200.0}, {"date": "2023-03-16", "close": 140.76, "volume": 1068307.0}, {"date": "2023-03-17", "close": 136.57, "volume": 1575099.0}, {"date": "2023-03-20", "close": 140.14, "volume": 1690023.0}, {"date": "2023-03-21", "close": 142.21, "volume": 901100.0}, {"date": "2023-03-22", "close": 140.54, "volume": 654031.0}, {"date": "2023-03-23", "close": 140.53, "volume": 709292.0}, {"date": "2023-03-24", "close": 141.44, "volume": 693307.0}, {"date": "2023-03-27", "close": 142.77, "volume": 678152.0}, {"date": "2023-03-28", "close": 144.33, "volume": 681991.0}, {"date": "2023-03-29", "close": 146.96, "volume": 919846.0}, {"date": "2023-03-30", "close": 148.15, "volume": 856615.0}, {"date": "2023-03-31", "close": 151.94, "volume": 1229429.0}, {"date": "2023-04-03", "close": 150.52, "volume": 850654.0}, {"date": "2023-04-04", "close": 145.07, "volume": 662178.0}, {"date": "2023-04-05", "close": 142.89, "volume": 674215.0}, {"date": "2023-04-06", "close": 141.57, "volume": 945533.0}, {"date": "2023-04-10", "close": 144.05, "volume": 1338425.0}, {"date": "2023-04-11", "close": 146.93, "volume": 1403055.0}, {"date": "2023-04-12", "close": 147.12, "volume": 1094022.0}, {"date": "2023-04-13", "close": 147.5, "volume": 969856.0}, {"date": "2023-04-14", "close": 147.01, "volume": 481309.0}, {"date": "2023-04-17", "close": 148.18, "volume": 492286.0}, {"date": "2023-04-18", "close": 148.28, "volume": 487727.0}, {"date": "2023-04-19", "close": 147.54, "volume": 464946.0}, {"date": "2023-04-20", "close": 147.22, "volume": 544750.0}, {"date": "2023-04-21", "close": 147.68, "volume": 406466.0}, {"date": "2023-04-24", "close": 148.6, "volume": 682999.0}, {"date": "2023-04-25", "close": 145.46, "volume": 907239.0}, {"date": "2023-04-26", "close": 140.81, "volume": 1771129.0}, {"date": "2023-04-27", "close": 144.58, "volume": 998754.0}, {"date": "2023-04-28", "close": 146.16, "volume": 1130208.0}, {"date": "2023-05-01", "close": 146.41, "volume": 622415.0}, {"date": "2023-05-02", "close": 144.74, "volume": 738341.0}, {"date": "2023-05-03", "close": 144.4, "volume": 764433.0}, {"date": "2023-05-04", "close": 141.95, "volume": 660053.0}, {"date": "2023-05-05", "close": 144.51, "volume": 608684.0}, {"date": "2023-05-08", "close": 144.03, "volume": 517329.0}, {"date": "2023-05-09", "close": 142.63, "volume": 683555.0}, {"date": "2023-05-10", "close": 140.97, "volume": 579432.0}, {"date": "2023-05-11", "close": 139.31, "volume": 863894.0}, {"date": "2023-05-12", "close": 138.76, "volume": 839737.0}, {"date": "2023-05-15", "close": 139.57, "volume": 839787.0}, {"date": "2023-05-16", "close": 137.52, "volume": 880251.0}, {"date": "2023-05-17", "close": 139.85, "volume": 656977.0}, {"date": "2023-05-18", "close": 140.83, "volume": 808965.0}, {"date": "2023-05-19", "close": 139.47, "volume": 683488.0}, {"date": "2023-05-22", "close": 140.2, "volume": 484456.0}, {"date": "2023-05-23", "close": 139.32, "volume": 672693.0}, {"date": "2023-05-24", "close": 135.64, "volume": 1021850.0}, {"date": "2023-05-25", "close": 135.22, "volume": 678326.0}, {"date": "2023-05-26", "close": 137.03, "volume": 629668.0}, {"date": "2023-05-30", "close": 136.94, "volume": 670412.0}, {"date": "2023-05-31", "close": 133.33, "volume": 1089927.0}, {"date": "2023-06-01", "close": 135.06, "volume": 1034187.0}, {"date": "2023-06-02", "close": 139.86, "volume": 760886.0}, {"date": "2023-06-05", "close": 137.88, "volume": 688140.0}, {"date": "2023-06-06", "close": 139.02, "volume": 886784.0}, {"date": "2023-06-07", "close": 143.56, "volume": 850619.0}, {"date": "2023-06-08", "close": 142.3, "volume": 818037.0}, {"date": "2023-06-09", "close": 141.14, "volume": 898354.0}, {"date": "2023-06-12", "close": 143.07, "volume": 663452.0}, {"date": "2023-06-13", "close": 145.15, "volume": 1030014.0}, {"date": "2023-06-14", "close": 145.18, "volume": 1162729.0}, {"date": "2023-06-15", "close": 147.08, "volume": 926817.0}, {"date": "2023-06-16", "close": 147.73, "volume": 1530057.0}, {"date": "2023-06-20", "close": 143.43, "volume": 1016974.0}, {"date": "2023-06-21", "close": 144.25, "volume": 738535.0}, {"date": "2023-06-22", "close": 142.61, "volume": 390132.0}, {"date": "2023-06-23", "close": 141.13, "volume": 898889.0}, {"date": "2023-06-26", "close": 143.1, "volume": 580092.0}, {"date": "2023-06-27", "close": 144.79, "volume": 598030.0}, {"date": "2023-06-28", "close": 143.35, "volume": 580950.0}, {"date": "2023-06-29", "close": 144.65, "volume": 443218.0}, {"date": "2023-06-30", "close": 147.65, "volume": 1178876.0}, {"date": "2023-07-03", "close": 147.14, "volume": 264865.0}, {"date": "2023-07-05", "close": 145.0, "volume": 485679.0}, {"date": "2023-07-06", "close": 143.93, "volume": 752637.0}, {"date": "2023-07-07", "close": 146.1, "volume": 711664.0}, {"date": "2023-07-10", "close": 148.45, "volume": 695178.0}, {"date": "2023-07-11", "close": 149.46, "volume": 677354.0}, {"date": "2023-07-12", "close": 150.67, "volume": 972470.0}, {"date": "2023-07-13", "close": 150.08, "volume": 695840.0}, {"date": "2023-07-14", "close": 148.32, "volume": 489719.0}, {"date": "2023-07-17", "close": 148.9, "volume": 829328.0}, {"date": "2023-07-18", "close": 150.34, "volume": 1141419.0}, {"date": "2023-07-19", "close": 150.13, "volume": 604594.0}, {"date": "2023-07-20", "close": 149.95, "volume": 820516.0}, {"date": "2023-07-21", "close": 152.12, "volume": 1230146.0}, {"date": "2023-07-24", "close": 152.09, "volume": 1218832.0}, {"date": "2023-07-25", "close": 146.51, "volume": 2994226.0}, {"date": "2023-07-26", "close": 146.8, "volume": 1317409.0}, {"date": "2023-07-27", "close": 145.79, "volume": 1533181.0}, {"date": "2023-07-28", "close": 145.69, "volume": 1086692.0}, {"date": "2023-07-31", "close": 145.97, "volume": 1677192.0}, {"date": "2023-08-01", "close": 145.48, "volume": 1032328.0}, {"date": "2023-08-02", "close": 142.97, "volume": 1014911.0}, {"date": "2023-08-03", "close": 142.71, "volume": 830434.0}, {"date": "2023-08-04", "close": 142.27, "volume": 634954.0}, {"date": "2023-08-07", "close": 143.38, "volume": 660716.0}, {"date": "2023-08-08", "close": 143.99, "volume": 761458.0}, {"date": "2023-08-09", "close": 143.58, "volume": 597639.0}, {"date": "2023-08-10", "close": 142.37, "volume": 639168.0}, {"date": "2023-08-11", "close": 142.97, "volume": 586672.0}, {"date": "2023-08-14", "close": 142.48, "volume": 587884.0}, {"date": "2023-08-15", "close": 139.86, "volume": 653710.0}, {"date": "2023-08-16", "close": 139.01, "volume": 635714.0}, {"date": "2023-08-17", "close": 139.72, "volume": 963115.0}, {"date": "2023-08-18", "close": 140.57, "volume": 703656.0}, {"date": "2023-08-21", "close": 139.9, "volume": 499029.0}, {"date": "2023-08-22", "close": 139.89, "volume": 528810.0}, {"date": "2023-08-23", "close": 142.05, "volume": 422845.0}, {"date": "2023-08-24", "close": 141.35, "volume": 396036.0}, {"date": "2023-08-25", "close": 142.67, "volume": 667516.0}, {"date": "2023-08-28", "close": 143.99, "volume": 558856.0}, {"date": "2023-08-29", "close": 146.59, "volume": 617423.0}, {"date": "2023-08-30", "close": 148.24, "volume": 1324041.0}, {"date": "2023-08-31", "close": 148.3, "volume": 905274.0}, {"date": "2023-09-01", "close": 148.7, "volume": 902385.0}, {"date": "2023-09-05", "close": 143.78, "volume": 719474.0}, {"date": "2023-09-06", "close": 143.86, "volume": 753356.0}, {"date": "2023-09-07", "close": 141.72, "volume": 681344.0}, {"date": "2023-09-08", "close": 142.11, "volume": 808128.0}, {"date": "2023-09-11", "close": 140.22, "volume": 847958.0}, {"date": "2023-09-12", "close": 140.87, "volume": 706095.0}, {"date": "2023-09-13", "close": 141.2, "volume": 800229.0}, {"date": "2023-09-14", "close": 144.16, "volume": 951058.0}, {"date": "2023-09-15", "close": 144.45, "volume": 1358760.0}, {"date": "2023-09-18", "close": 143.53, "volume": 646894.0}, {"date": "2023-09-19", "close": 143.75, "volume": 586558.0}, {"date": "2023-09-20", "close": 143.5, "volume": 626851.0}, {"date": "2023-09-21", "close": 141.56, "volume": 843296.0}, {"date": "2023-09-22", "close": 141.35, "volume": 968282.0}, {"date": "2023-09-25", "close": 142.54, "volume": 847318.0}, {"date": "2023-09-26", "close": 139.8, "volume": 889996.0}, {"date": "2023-09-27", "close": 140.59, "volume": 706626.0}, {"date": "2023-09-28", "close": 140.69, "volume": 842973.0}, {"date": "2023-09-29", "close": 139.51, "volume": 733696.0}, {"date": "2023-10-02", "close": 137.68, "volume": 765596.0}, {"date": "2023-10-03", "close": 137.78, "volume": 551348.0}, {"date": "2023-10-04", "close": 137.92, "volume": 715451.0}, {"date": "2023-10-05", "close": 138.31, "volume": 774257.0}, {"date": "2023-10-06", "close": 138.89, "volume": 907551.0}, {"date": "2023-10-09", "close": 140.37, "volume": 648198.0}, {"date": "2023-10-10", "close": 141.03, "volume": 824026.0}, {"date": "2023-10-11", "close": 142.18, "volume": 750824.0}, {"date": "2023-10-12", "close": 140.22, "volume": 874175.0}, {"date": "2023-10-13", "close": 138.12, "volume": 655259.0}, {"date": "2023-10-16", "close": 140.78, "volume": 651355.0}, {"date": "2023-10-17", "close": 141.59, "volume": 664763.0}, {"date": "2023-10-18", "close": 135.83, "volume": 762129.0}, {"date": "2023-10-19", "close": 134.43, "volume": 761897.0}, {"date": "2023-10-20", "close": 134.69, "volume": 1251011.0}, {"date": "2023-10-23", "close": 133.85, "volume": 1503766.0}, {"date": "2023-10-24", "close": 132.33, "volume": 2283533.0}, {"date": "2023-10-25", "close": 130.08, "volume": 1192483.0}, {"date": "2023-10-26", "close": 130.55, "volume": 1014362.0}, {"date": "2023-10-27", "close": 128.42, "volume": 595495.0}, {"date": "2023-10-30", "close": 128.42, "volume": 833960.0}, {"date": "2023-10-31", "close": 129.95, "volume": 960555.0}, {"date": "2023-11-01", "close": 129.08, "volume": 860410.0}, {"date": "2023-11-02", "close": 133.26, "volume": 916351.0}, {"date": "2023-11-03", "close": 134.36, "volume": 709817.0}, {"date": "2023-11-06", "close": 132.76, "volume": 859785.0}, {"date": "2023-11-07", "close": 130.47, "volume": 865341.0}, {"date": "2023-11-08", "close": 130.11, "volume": 1017271.0}, {"date": "2023-11-09", "close": 130.79, "volume": 838603.0}, {"date": "2023-11-10", "close": 131.63, "volume": 700550.0}, {"date": "2023-11-13", "close": 131.47, "volume": 762461.0}, {"date": "2023-11-14", "close": 136.8, "volume": 805679.0}, {"date": "2023-11-15", "close": 138.83, "volume": 1151704.0}, {"date": "2023-11-16", "close": 137.54, "volume": 637208.0}, {"date": "2023-11-17", "close": 137.79, "volume": 788889.0}, {"date": "2023-11-20", "close": 138.25, "volume": 733824.0}, {"date": "2023-11-21", "close": 138.48, "volume": 758724.0}, {"date": "2023-11-22", "close": 138.56, "volume": 546449.0}, {"date": "2023-11-24", "close": 139.69, "volume": 264933.0}, {"date": "2023-11-27", "close": 139.04, "volume": 515755.0}, {"date": "2023-11-28", "close": 140.09, "volume": 1071447.0}, {"date": "2023-11-29", "close": 140.77, "volume": 749706.0}, {"date": "2023-11-30", "close": 141.16, "volume": 1080077.0}, {"date": "2023-12-01", "close": 143.21, "volume": 863636.0}, {"date": "2023-12-04", "close": 143.43, "volume": 726487.0}, {"date": "2023-12-05", "close": 141.36, "volume": 680492.0}, {"date": "2023-12-06", "close": 143.21, "volume": 565192.0}, {"date": "2023-12-07", "close": 143.69, "volume": 782051.0}, {"date": "2023-12-08", "close": 143.62, "volume": 991035.0}, {"date": "2023-12-11", "close": 145.31, "volume": 535047.0}, {"date": "2023-12-12", "close": 145.49, "volume": 438402.0}, {"date": "2023-12-13", "close": 147.3, "volume": 740254.0}, {"date": "2023-12-14", "close": 155.29, "volume": 1380307.0}, {"date": "2023-12-15", "close": 152.2, "volume": 1374269.0}, {"date": "2023-12-18", "close": 151.8, "volume": 632279.0}, {"date": "2023-12-19", "close": 153.3, "volume": 761690.0}, {"date": "2023-12-20", "close": 150.98, "volume": 722018.0}, {"date": "2023-12-21", "close": 152.48, "volume": 442110.0}, {"date": "2023-12-22", "close": 152.94, "volume": 443511.0}, {"date": "2023-12-26", "close": 154.64, "volume": 452643.0}, {"date": "2023-12-27", "close": 154.16, "volume": 441252.0}, {"date": "2023-12-28", "close": 154.16, "volume": 529487.0}, {"date": "2023-12-29", "close": 153.81, "volume": 623940.0}, {"date": "2024-01-02", "close": 151.52, "volume": 695371.0}, {"date": "2024-01-03", "close": 148.33, "volume": 844816.0}, {"date": "2024-01-04", "close": 148.1, "volume": 873385.0}, {"date": "2024-01-05", "close": 147.49, "volume": 878516.0}, {"date": "2024-01-08", "close": 148.23, "volume": 1012800.0}, {"date": "2024-01-09", "close": 147.58, "volume": 905943.0}, {"date": "2024-01-10", "close": 147.17, "volume": 633195.0}, {"date": "2024-01-11", "close": 147.33, "volume": 1055261.0}, {"date": "2024-01-12", "close": 147.14, "volume": 575569.0}, {"date": "2024-01-16", "close": 146.21, "volume": 1074188.0}, {"date": "2024-01-17", "close": 144.44, "volume": 609988.0}, {"date": "2024-01-18", "close": 146.77, "volume": 531852.0}, {"date": "2024-01-19", "close": 148.09, "volume": 524330.0}, {"date": "2024-01-22", "close": 148.46, "volume": 598842.0}, {"date": "2024-01-23", "close": 150.69, "volume": 1050094.0}, {"date": "2024-01-24", "close": 148.01, "volume": 772784.0}, {"date": "2024-01-25", "close": 149.96, "volume": 857984.0}, {"date": "2024-01-26", "close": 149.94, "volume": 550503.0}, {"date": "2024-01-29", "close": 151.76, "volume": 788363.0}, {"date": "2024-01-30", "close": 151.48, "volume": 784524.0}, {"date": "2024-01-31", "close": 149.78, "volume": 1774996.0}, {"date": "2024-02-01", "close": 156.55, "volume": 2116720.0}, {"date": "2024-02-02", "close": 158.75, "volume": 1406980.0}, {"date": "2024-02-05", "close": 159.99, "volume": 1917954.0}, {"date": "2024-02-06", "close": 160.82, "volume": 1283416.0}, {"date": "2024-02-07", "close": 160.47, "volume": 1198603.0}, {"date": "2024-02-08", "close": 160.11, "volume": 1036480.0}, {"date": "2024-02-09", "close": 160.53, "volume": 1021009.0}, {"date": "2024-02-12", "close": 161.97, "volume": 1032547.0}, {"date": "2024-02-13", "close": 159.83, "volume": 870047.0}, {"date": "2024-02-14", "close": 160.89, "volume": 748944.0}, {"date": "2024-02-15", "close": 162.64, "volume": 775048.0}, {"date": "2024-02-16", "close": 161.46, "volume": 802047.0}, {"date": "2024-02-20", "close": 160.08, "volume": 695722.0}, {"date": "2024-02-21", "close": 160.39, "volume": 873516.0}, {"date": "2024-02-22", "close": 163.08, "volume": 857071.0}, {"date": "2024-02-23", "close": 164.1, "volume": 766433.0}, {"date": "2024-02-26", "close": 164.78, "volume": 957097.0}, {"date": "2024-02-27", "close": 164.09, "volume": 941906.0}, {"date": "2024-02-28", "close": 164.36, "volume": 690690.0}, {"date": "2024-02-29", "close": 165.38, "volume": 1087417.0}, {"date": "2024-03-01", "close": 167.3, "volume": 1022820.0}, {"date": "2024-03-04", "close": 167.86, "volume": 830165.0}, {"date": "2024-03-05", "close": 167.27, "volume": 1114653.0}, {"date": "2024-03-06", "close": 170.92, "volume": 1220797.0}, {"date": "2024-03-07", "close": 171.9, "volume": 1125765.0}, {"date": "2024-03-08", "close": 171.03, "volume": 844897.0}, {"date": "2024-03-11", "close": 170.94, "volume": 563094.0}, {"date": "2024-03-12", "close": 175.27, "volume": 1177240.0}, {"date": "2024-03-13", "close": 177.22, "volume": 1163014.0}, {"date": "2024-03-14", "close": 175.07, "volume": 1032262.0}, {"date": "2024-03-15", "close": 175.53, "volume": 1132687.0}, {"date": "2024-03-18", "close": 174.42, "volume": 805000.0}, {"date": "2024-03-19", "close": 175.14, "volume": 747273.0}, {"date": "2024-03-20", "close": 175.55, "volume": 935827.0}, {"date": "2024-03-21", "close": 177.9, "volume": 2048552.0}, {"date": "2024-03-22", "close": 176.41, "volume": 994258.0}, {"date": "2024-03-25", "close": 175.36, "volume": 748526.0}, {"date": "2024-03-26", "close": 174.78, "volume": 1080879.0}, {"date": "2024-03-27", "close": 177.22, "volume": 770101.0}, {"date": "2024-03-28", "close": 177.19, "volume": 879498.0}, {"date": "2024-04-01", "close": 175.53, "volume": 746543.0}, {"date": "2024-04-02", "close": 173.73, "volume": 804257.0}, {"date": "2024-04-03", "close": 174.35, "volume": 1281710.0}, {"date": "2024-04-04", "close": 173.2, "volume": 979187.0}, {"date": "2024-04-05", "close": 175.84, "volume": 828393.0}, {"date": "2024-04-08", "close": 176.08, "volume": 1061980.0}, {"date": "2024-04-09", "close": 177.35, "volume": 809588.0}, {"date": "2024-04-10", "close": 173.83, "volume": 859063.0}, {"date": "2024-04-11", "close": 173.28, "volume": 617031.0}, {"date": "2024-04-12", "close": 172.06, "volume": 653843.0}, {"date": "2024-04-15", "close": 170.67, "volume": 626016.0}, {"date": "2024-04-16", "close": 171.16, "volume": 852649.0}, {"date": "2024-04-17", "close": 169.5, "volume": 1024422.0}, {"date": "2024-04-18", "close": 168.61, "volume": 947178.0}, {"date": "2024-04-19", "close": 169.84, "volume": 1257049.0}, {"date": "2024-04-22", "close": 170.28, "volume": 867532.0}, {"date": "2024-04-23", "close": 172.29, "volume": 854216.0}, {"date": "2024-04-24", "close": 171.44, "volume": 1287473.0}, {"date": "2024-04-25", "close": 179.11, "volume": 2304047.0}, {"date": "2024-04-26", "close": 180.17, "volume": 1104050.0}, {"date": "2024-04-29", "close": 180.04, "volume": 969475.0}, {"date": "2024-04-30", "close": 179.3, "volume": 1959422.0}, {"date": "2024-05-01", "close": 177.85, "volume": 2151176.0}, {"date": "2024-05-02", "close": 177.55, "volume": 922393.0}, {"date": "2024-05-03", "close": 178.99, "volume": 1273495.0}, {"date": "2024-05-06", "close": 181.73, "volume": 642623.0}, {"date": "2024-05-07", "close": 181.83, "volume": 651417.0}, {"date": "2024-05-08", "close": 183.75, "volume": 1027475.0}, {"date": "2024-05-09", "close": 184.95, "volume": 812634.0}, {"date": "2024-05-10", "close": 185.55, "volume": 837686.0}, {"date": "2024-05-13", "close": 184.26, "volume": 632347.0}, {"date": "2024-05-14", "close": 183.71, "volume": 839971.0}, {"date": "2024-05-15", "close": 185.17, "volume": 720656.0}, {"date": "2024-05-16", "close": 184.14, "volume": 889034.0}, {"date": "2024-05-17", "close": 184.09, "volume": 1688722.0}, {"date": "2024-05-20", "close": 185.08, "volume": 738689.0}, {"date": "2024-05-21", "close": 186.06, "volume": 505245.0}, {"date": "2024-05-22", "close": 187.55, "volume": 937237.0}, {"date": "2024-05-23", "close": 184.28, "volume": 1287249.0}, {"date": "2024-05-24", "close": 184.18, "volume": 761527.0}, {"date": "2024-05-28", "close": 183.48, "volume": 1345960.0}, {"date": "2024-05-29", "close": 181.54, "volume": 969258.0}, {"date": "2024-05-30", "close": 181.63, "volume": 850715.0}, {"date": "2024-05-31", "close": 183.82, "volume": 1718884.0}, {"date": "2024-06-03", "close": 181.29, "volume": 1249981.0}, {"date": "2024-06-04", "close": 179.44, "volume": 1242771.0}, {"date": "2024-06-05", "close": 180.96, "volume": 1246633.0}, {"date": "2024-06-06", "close": 178.03, "volume": 1092599.0}, {"date": "2024-06-07", "close": 177.22, "volume": 1050526.0}, {"date": "2024-06-10", "close": 177.95, "volume": 963838.0}, {"date": "2024-06-11", "close": 177.27, "volume": 869657.0}, {"date": "2024-06-12", "close": 181.75, "volume": 1649272.0}, {"date": "2024-06-13", "close": 181.39, "volume": 908622.0}, {"date": "2024-06-14", "close": 177.25, "volume": 1049364.0}, {"date": "2024-06-17", "close": 179.23, "volume": 933975.0}, {"date": "2024-06-18", "close": 182.79, "volume": 1332270.0}, {"date": "2024-06-20", "close": 183.3, "volume": 1094990.0}, {"date": "2024-06-21", "close": 182.5, "volume": 1432577.0}, {"date": "2024-06-24", "close": 184.4, "volume": 1041182.0}, {"date": "2024-06-25", "close": 180.06, "volume": 994214.0}, {"date": "2024-06-26", "close": 178.72, "volume": 877146.0}, {"date": "2024-06-27", "close": 178.45, "volume": 712035.0}, {"date": "2024-06-28", "close": 180.45, "volume": 1581371.0}, {"date": "2024-07-01", "close": 176.99, "volume": 868453.0}, {"date": "2024-07-02", "close": 176.96, "volume": 951549.0}, {"date": "2024-07-03", "close": 176.97, "volume": 514683.0}, {"date": "2024-07-05", "close": 176.68, "volume": 798447.0}, {"date": "2024-07-08", "close": 176.49, "volume": 705788.0}, {"date": "2024-07-09", "close": 175.13, "volume": 1002518.0}, {"date": "2024-07-10", "close": 178.56, "volume": 875216.0}, {"date": "2024-07-11", "close": 182.1, "volume": 1004116.0}, {"date": "2024-07-12", "close": 184.52, "volume": 836024.0}, {"date": "2024-07-15", "close": 184.99, "volume": 797444.0}, {"date": "2024-07-16", "close": 191.49, "volume": 1312274.0}, {"date": "2024-07-17", "close": 189.81, "volume": 1021309.0}, {"date": "2024-07-18", "close": 186.34, "volume": 1271900.0}, {"date": "2024-07-19", "close": 183.7, "volume": 856620.0}, {"date": "2024-07-22", "close": 181.15, "volume": 1416636.0}, {"date": "2024-07-23", "close": 180.37, "volume": 1122458.0}, {"date": "2024-07-24", "close": 176.33, "volume": 1310701.0}, {"date": "2024-07-25", "close": 186.32, "volume": 2544947.0}, {"date": "2024-07-26", "close": 185.23, "volume": 1412003.0}, {"date": "2024-07-29", "close": 186.47, "volume": 948150.0}, {"date": "2024-07-30", "close": 184.51, "volume": 880212.0}, {"date": "2024-07-31", "close": 184.26, "volume": 1125078.0}, {"date": "2024-08-01", "close": 179.15, "volume": 917880.0}, {"date": "2024-08-02", "close": 175.42, "volume": 976784.0}, {"date": "2024-08-05", "close": 172.74, "volume": 1092009.0}, {"date": "2024-08-06", "close": 174.48, "volume": 1030357.0}, {"date": "2024-08-07", "close": 172.5, "volume": 639313.0}, {"date": "2024-08-08", "close": 176.56, "volume": 647383.0}, {"date": "2024-08-09", "close": 176.23, "volume": 635695.0}, {"date": "2024-08-12", "close": 174.37, "volume": 428424.0}, {"date": "2024-08-13", "close": 176.65, "volume": 536712.0}, {"date": "2024-08-14", "close": 176.82, "volume": 579763.0}, {"date": "2024-08-15", "close": 178.97, "volume": 534873.0}, {"date": "2024-08-16", "close": 179.83, "volume": 985084.0}, {"date": "2024-08-19", "close": 181.7, "volume": 689353.0}, {"date": "2024-08-20", "close": 180.07, "volume": 447842.0}, {"date": "2024-08-21", "close": 182.24, "volume": 459556.0}, {"date": "2024-08-22", "close": 181.54, "volume": 389238.0}, {"date": "2024-08-23", "close": 184.64, "volume": 414591.0}, {"date": "2024-08-26", "close": 183.39, "volume": 653702.0}, {"date": "2024-08-27", "close": 182.49, "volume": 425420.0}, {"date": "2024-08-28", "close": 181.84, "volume": 379596.0}, {"date": "2024-08-29", "close": 183.01, "volume": 898427.0}, {"date": "2024-08-30", "close": 186.03, "volume": 1631907.0}, {"date": "2024-09-03", "close": 180.25, "volume": 781906.0}, {"date": "2024-09-04", "close": 176.39, "volume": 1191976.0}, {"date": "2024-09-05", "close": 175.05, "volume": 1216390.0}, {"date": "2024-09-06", "close": 175.38, "volume": 1175621.0}, {"date": "2024-09-09", "close": 178.89, "volume": 861219.0}, {"date": "2024-09-10", "close": 181.45, "volume": 831194.0}, {"date": "2024-09-11", "close": 183.16, "volume": 1205200.0}, {"date": "2024-09-12", "close": 186.68, "volume": 907295.0}, {"date": "2024-09-13", "close": 185.06, "volume": 1185166.0}, {"date": "2024-09-16", "close": 186.77, "volume": 1033789.0}, {"date": "2024-09-17", "close": 188.35, "volume": 991073.0}, {"date": "2024-09-18", "close": 185.93, "volume": 1265694.0}, {"date": "2024-09-19", "close": 191.18, "volume": 1090223.0}, {"date": "2024-09-20", "close": 189.12, "volume": 1622279.0}, {"date": "2024-09-23", "close": 191.03, "volume": 643982.0}, {"date": "2024-09-24", "close": 192.63, "volume": 585673.0}, {"date": "2024-09-25", "close": 190.22, "volume": 571164.0}, {"date": "2024-09-26", "close": 193.03, "volume": 945529.0}, {"date": "2024-09-27", "close": 192.78, "volume": 636686.0}, {"date": "2024-09-30", "close": 191.74, "volume": 521938.0}, {"date": "2024-10-01", "close": 190.41, "volume": 557703.0}, {"date": "2024-10-02", "close": 190.27, "volume": 1032387.0}, {"date": "2024-10-03", "close": 189.64, "volume": 699523.0}, {"date": "2024-10-04", "close": 188.91, "volume": 778679.0}, {"date": "2024-10-07", "close": 187.53, "volume": 800144.0}, {"date": "2024-10-08", "close": 187.16, "volume": 876439.0}, {"date": "2024-10-09", "close": 186.08, "volume": 1330117.0}, {"date": "2024-10-10", "close": 186.62, "volume": 1857132.0}, {"date": "2024-10-11", "close": 190.69, "volume": 1497520.0}, {"date": "2024-10-14", "close": 193.73, "volume": 908638.0}, {"date": "2024-10-15", "close": 191.28, "volume": 585260.0}, {"date": "2024-10-16", "close": 192.79, "volume": 750295.0}, {"date": "2024-10-17", "close": 194.88, "volume": 879221.0}, {"date": "2024-10-18", "close": 194.38, "volume": 985543.0}, {"date": "2024-10-21", "close": 192.74, "volume": 601947.0}, {"date": "2024-10-22", "close": 191.4, "volume": 754423.0}, {"date": "2024-10-23", "close": 191.68, "volume": 1037385.0}, {"date": "2024-10-24", "close": 184.78, "volume": 2620522.0}, {"date": "2024-10-25", "close": 186.98, "volume": 1238472.0}, {"date": "2024-10-28", "close": 192.46, "volume": 1385267.0}, {"date": "2024-10-29", "close": 191.84, "volume": 830695.0}, {"date": "2024-10-30", "close": 192.99, "volume": 889184.0}, {"date": "2024-10-31", "close": 189.33, "volume": 881698.0}, {"date": "2024-11-01", "close": 189.11, "volume": 606480.0}, {"date": "2024-11-04", "close": 189.16, "volume": 523373.0}, {"date": "2024-11-05", "close": 192.15, "volume": 486748.0}, {"date": "2024-11-06", "close": 202.56, "volume": 1251997.0}, {"date": "2024-11-07", "close": 201.76, "volume": 749598.0}, {"date": "2024-11-08", "close": 201.5, "volume": 993284.0}, {"date": "2024-11-11", "close": 204.58, "volume": 526223.0}, {"date": "2024-11-12", "close": 202.35, "volume": 501400.0}, {"date": "2024-11-13", "close": 203.99, "volume": 533175.0}, {"date": "2024-11-14", "close": 202.09, "volume": 494867.0}, {"date": "2024-11-15", "close": 201.18, "volume": 678654.0}, {"date": "2024-11-18", "close": 200.53, "volume": 613858.0}, {"date": "2024-11-19", "close": 198.73, "volume": 761371.0}, {"date": "2024-11-20", "close": 198.13, "volume": 699312.0}, {"date": "2024-11-21", "close": 202.49, "volume": 718627.0}, {"date": "2024-11-22", "close": 204.74, "volume": 598595.0}, {"date": "2024-11-25", "close": 205.56, "volume": 1163287.0}, {"date": "2024-11-26", "close": 206.34, "volume": 752390.0}, {"date": "2024-11-27", "close": 206.51, "volume": 475361.0}, {"date": "2024-11-29", "close": 205.9, "volume": 304499.0}, {"date": "2024-12-02", "close": 204.7, "volume": 541387.0}, {"date": "2024-12-03", "close": 203.77, "volume": 653255.0}, {"date": "2024-12-04", "close": 203.28, "volume": 462034.0}, {"date": "2024-12-05", "close": 201.78, "volume": 495693.0}, {"date": "2024-12-06", "close": 201.46, "volume": 378101.0}, {"date": "2024-12-09", "close": 201.74, "volume": 475502.0}, {"date": "2024-12-10", "close": 201.31, "volume": 903806.0}, {"date": "2024-12-11", "close": 201.2, "volume": 513957.0}, {"date": "2024-12-12", "close": 201.36, "volume": 566340.0}, {"date": "2024-12-13", "close": 201.01, "volume": 687308.0}, {"date": "2024-12-16", "close": 199.75, "volume": 594889.0}, {"date": "2024-12-17", "close": 196.54, "volume": 885648.0}, {"date": "2024-12-18", "close": 188.81, "volume": 765301.0}, {"date": "2024-12-19", "close": 188.94, "volume": 893329.0}, {"date": "2024-12-20", "close": 189.27, "volume": 2381268.0}, {"date": "2024-12-23", "close": 188.81, "volume": 610995.0}, {"date": "2024-12-24", "close": 190.33, "volume": 215467.0}, {"date": "2024-12-26", "close": 190.91, "volume": 299059.0}, {"date": "2024-12-27", "close": 188.33, "volume": 457439.0}, {"date": "2024-12-30", "close": 186.32, "volume": 704836.0}, {"date": "2024-12-31", "close": 187.6, "volume": 901796.0}, {"date": "2025-01-02", "close": 185.64, "volume": 651818.0}, {"date": "2025-01-03", "close": 188.03, "volume": 404519.0}, {"date": "2025-01-06", "close": 188.03, "volume": 453637.0}, {"date": "2025-01-07", "close": 187.98, "volume": 692532.0}, {"date": "2025-01-08", "close": 187.22, "volume": 653162.0}, {"date": "2025-01-10", "close": 183.64, "volume": 1072136.0}, {"date": "2025-01-13", "close": 186.75, "volume": 1275265.0}, {"date": "2025-01-14", "close": 188.8, "volume": 847917.0}, {"date": "2025-01-15", "close": 190.74, "volume": 843415.0}, {"date": "2025-01-16", "close": 194.48, "volume": 772490.0}, {"date": "2025-01-17", "close": 195.08, "volume": 799295.0}, {"date": "2025-01-21", "close": 198.41, "volume": 1017495.0}, {"date": "2025-01-22", "close": 198.81, "volume": 754145.0}, {"date": "2025-01-23", "close": 199.15, "volume": 515497.0}, {"date": "2025-01-24", "close": 198.71, "volume": 590313.0}, {"date": "2025-01-27", "close": 195.94, "volume": 782185.0}, {"date": "2025-01-28", "close": 198.08, "volume": 1096145.0}, {"date": "2025-01-29", "close": 197.36, "volume": 1157191.0}, {"date": "2025-01-30", "close": 205.42, "volume": 1871255.0}, {"date": "2025-01-31", "close": 203.68, "volume": 2050261.0}, {"date": "2025-02-03", "close": 202.28, "volume": 1034511.0}, {"date": "2025-02-04", "close": 202.92, "volume": 842495.0}, {"date": "2025-02-05", "close": 204.73, "volume": 897273.0}, {"date": "2025-02-06", "close": 204.66, "volume": 575442.0}, {"date": "2025-02-07", "close": 202.54, "volume": 619370.0}, {"date": "2025-02-10", "close": 203.54, "volume": 654517.0}, {"date": "2025-02-11", "close": 202.64, "volume": 441624.0}, {"date": "2025-02-12", "close": 201.06, "volume": 735202.0}, {"date": "2025-02-13", "close": 202.69, "volume": 552098.0}, {"date": "2025-02-14", "close": 202.33, "volume": 571534.0}, {"date": "2025-02-18", "close": 205.36, "volume": 825906.0}, {"date": "2025-02-19", "close": 204.88, "volume": 783469.0}, {"date": "2025-02-20", "close": 206.43, "volume": 1111314.0}, {"date": "2025-02-21", "close": 200.54, "volume": 1214509.0}, {"date": "2025-02-24", "close": 199.46, "volume": 941692.0}, {"date": "2025-02-25", "close": 198.36, "volume": 987345.0}, {"date": "2025-02-26", "close": 197.68, "volume": 513925.0}, {"date": "2025-02-27", "close": 196.51, "volume": 559515.0}, {"date": "2025-02-28", "close": 198.77, "volume": 935132.0}, {"date": "2025-03-03", "close": 193.29, "volume": 728507.0}, {"date": "2025-03-04", "close": 184.06, "volume": 1692720.0}, {"date": "2025-03-05", "close": 189.73, "volume": 1113949.0}, {"date": "2025-03-06", "close": 186.02, "volume": 1275026.0}, {"date": "2025-03-07", "close": 185.64, "volume": 1657468.0}, {"date": "2025-03-10", "close": 177.74, "volume": 1609165.0}, {"date": "2025-03-11", "close": 180.77, "volume": 1934877.0}, {"date": "2025-03-12", "close": 181.75, "volume": 1284943.0}, {"date": "2025-03-13", "close": 177.09, "volume": 1225796.0}, {"date": "2025-03-14", "close": 181.14, "volume": 1002990.0}, {"date": "2025-03-17", "close": 182.96, "volume": 964520.0}, {"date": "2025-03-18", "close": 180.78, "volume": 724353.0}, {"date": "2025-03-19", "close": 182.27, "volume": 746814.0}, {"date": "2025-03-20", "close": 181.3, "volume": 835328.0}, {"date": "2025-03-21", "close": 179.64, "volume": 1244365.0}, {"date": "2025-03-24", "close": 185.51, "volume": 773793.0}, {"date": "2025-03-25", "close": 185.74, "volume": 757288.0}, {"date": "2025-03-26", "close": 182.25, "volume": 1020873.0}, {"date": "2025-03-27", "close": 179.15, "volume": 779424.0}, {"date": "2025-03-28", "close": 174.65, "volume": 608953.0}, {"date": "2025-03-31", "close": 175.68, "volume": 1332274.0}, {"date": "2025-04-01", "close": 176.47, "volume": 877639.0}, {"date": "2025-04-02", "close": 179.02, "volume": 870686.0}, {"date": "2025-04-03", "close": 162.73, "volume": 1320729.0}, {"date": "2025-04-04", "close": 153.55, "volume": 1608089.0}, {"date": "2025-04-07", "close": 151.47, "volume": 2441989.0}, {"date": "2025-04-08", "close": 151.14, "volume": 1465787.0}, {"date": "2025-04-09", "close": 165.86, "volume": 3360496.0}, {"date": "2025-04-10", "close": 159.56, "volume": 1461662.0}, {"date": "2025-04-11", "close": 162.11, "volume": 1590197.0}, {"date": "2025-04-14", "close": 163.66, "volume": 1254748.0}, {"date": "2025-04-15", "close": 163.28, "volume": 698150.0}, {"date": "2025-04-16", "close": 161.96, "volume": 1220023.0}, {"date": "2025-04-17", "close": 161.08, "volume": 3019094.0}, {"date": "2025-04-21", "close": 158.02, "volume": 1111514.0}, {"date": "2025-04-22", "close": 163.56, "volume": 1438609.0}, {"date": "2025-04-23", "close": 166.35, "volume": 2070253.0}, {"date": "2025-04-24", "close": 169.72, "volume": 2581949.0}, {"date": "2025-04-25", "close": 169.01, "volume": 1122967.0}, {"date": "2025-04-28", "close": 170.33, "volume": 1071561.0}, {"date": "2025-04-29", "close": 170.22, "volume": 1508148.0}, {"date": "2025-04-30", "close": 170.65, "volume": 1481830.0}, {"date": "2025-05-01", "close": 169.81, "volume": 1270132.0}, {"date": "2025-05-02", "close": 173.87, "volume": 1408894.0}, {"date": "2025-05-05", "close": 173.02, "volume": 721954.0}, {"date": "2025-05-06", "close": 170.71, "volume": 700144.0}, {"date": "2025-05-07", "close": 171.46, "volume": 911582.0}, {"date": "2025-05-08", "close": 174.68, "volume": 892609.0}, {"date": "2025-05-09", "close": 176.16, "volume": 1351261.0}, {"date": "2025-05-12", "close": 183.59, "volume": 1152214.0}, {"date": "2025-05-13", "close": 185.59, "volume": 876923.0}, {"date": "2025-05-14", "close": 184.68, "volume": 792622.0}, {"date": "2025-05-15", "close": 184.35, "volume": 493256.0}, {"date": "2025-05-16", "close": 186.7, "volume": 656295.0}, {"date": "2025-05-19", "close": 186.41, "volume": 689475.0}, {"date": "2025-05-20", "close": 184.27, "volume": 1098944.0}, {"date": "2025-05-21", "close": 178.92, "volume": 1533251.0}, {"date": "2025-05-22", "close": 179.85, "volume": 870362.0}, {"date": "2025-05-23", "close": 177.89, "volume": 1170166.0}, {"date": "2025-05-27", "close": 181.56, "volume": 1058056.0}, {"date": "2025-05-28", "close": 179.54, "volume": 537610.0}, {"date": "2025-05-29", "close": 179.68, "volume": 735100.0}, {"date": "2025-05-30", "close": 177.75, "volume": 1483842.0}, {"date": "2025-06-02", "close": 176.08, "volume": 674072.0}, {"date": "2025-06-03", "close": 177.97, "volume": 977418.0}, {"date": "2025-06-04", "close": 177.66, "volume": 664026.0}, {"date": "2025-06-05", "close": 177.24, "volume": 887722.0}, {"date": "2025-06-06", "close": 179.45, "volume": 890168.0}, {"date": "2025-06-09", "close": 180.73, "volume": 833338.0}, {"date": "2025-06-10", "close": 181.28, "volume": 749467.0}, {"date": "2025-06-11", "close": 179.14, "volume": 881756.0}, {"date": "2025-06-12", "close": 178.78, "volume": 768722.0}, {"date": "2025-06-13", "close": 176.54, "volume": 898546.0}, {"date": "2025-06-16", "close": 179.75, "volume": 735542.0}, {"date": "2025-06-17", "close": 176.08, "volume": 804746.0}, {"date": "2025-06-18", "close": 175.7, "volume": 1090711.0}, {"date": "2025-06-20", "close": 174.88, "volume": 2230871.0}, {"date": "2025-06-23", "close": 177.53, "volume": 841318.0}, {"date": "2025-06-24", "close": 179.94, "volume": 1037878.0}, {"date": "2025-06-25", "close": 180.05, "volume": 700887.0}, {"date": "2025-06-26", "close": 183.04, "volume": 729741.0}, {"date": "2025-06-27", "close": 183.3, "volume": 1179681.0}, {"date": "2025-06-30", "close": 183.23, "volume": 950390.0}, {"date": "2025-07-01", "close": 186.16, "volume": 912526.0}, {"date": "2025-07-02", "close": 188.15, "volume": 779166.0}, {"date": "2025-07-03", "close": 188.63, "volume": 488787.0}, {"date": "2025-07-07", "close": 187.37, "volume": 1069523.0}, {"date": "2025-07-08", "close": 188.43, "volume": 892843.0}, {"date": "2025-07-09", "close": 188.22, "volume": 859780.0}, {"date": "2025-07-10", "close": 190.52, "volume": 657825.0}, {"date": "2025-07-11", "close": 188.94, "volume": 730008.0}, {"date": "2025-07-14", "close": 188.9, "volume": 1925256.0}, {"date": "2025-07-15", "close": 187.07, "volume": 971756.0}, {"date": "2025-07-16", "close": 187.84, "volume": 805629.0}, {"date": "2025-07-17", "close": 190.59, "volume": 880095.0}, {"date": "2025-07-18", "close": 188.24, "volume": 2574041.0}, {"date": "2025-07-21", "close": 186.98, "volume": 1169525.0}, {"date": "2025-07-22", "close": 189.54, "volume": 859121.0}, {"date": "2025-07-23", "close": 190.9, "volume": 1087402.0}, {"date": "2025-07-24", "close": 186.63, "volume": 2770310.0}, {"date": "2025-07-25", "close": 186.5, "volume": 1579895.0}, {"date": "2025-07-28", "close": 184.93, "volume": 1105385.0}, {"date": "2025-07-29", "close": 184.05, "volume": 955649.0}, {"date": "2025-07-30", "close": 182.22, "volume": 1120180.0}, {"date": "2025-07-31", "close": 181.14, "volume": 1213028.0}, {"date": "2025-08-01", "close": 174.97, "volume": 1540733.0}, {"date": "2025-08-04", "close": 176.1, "volume": 1043895.0}, {"date": "2025-08-05", "close": 177.18, "volume": 1085346.0}, {"date": "2025-08-06", "close": 174.3, "volume": 1285725.0}, {"date": "2025-08-07", "close": 173.97, "volume": 721026.0}, {"date": "2025-08-08", "close": 173.52, "volume": 608878.0}, {"date": "2025-08-11", "close": 175.29, "volume": 1334023.0}, {"date": "2025-08-12", "close": 177.99, "volume": 901645.0}, {"date": "2025-08-13", "close": 182.83, "volume": 1119363.0}, {"date": "2025-08-14", "close": 179.4, "volume": 772194.0}, {"date": "2025-08-15", "close": 176.54, "volume": 620612.0}, {"date": "2025-08-18", "close": 177.15, "volume": 555811.0}, {"date": "2025-08-19", "close": 179.71, "volume": 1379176.0}, {"date": "2025-08-20", "close": 178.74, "volume": 881054.0}, {"date": "2025-08-21", "close": 177.41, "volume": 841925.0}, {"date": "2025-08-22", "close": 183.07, "volume": 1059362.0}, {"date": "2025-08-25", "close": 180.51, "volume": 514327.0}, {"date": "2025-08-26", "close": 182.21, "volume": 1566049.0}, {"date": "2025-08-27", "close": 182.71, "volume": 546320.0}, {"date": "2025-08-28", "close": 181.59, "volume": 570373.0}, {"date": "2025-08-29", "close": 178.86, "volume": 496970.0}, {"date": "2025-09-02", "close": 175.77, "volume": 955424.0}, {"date": "2025-09-03", "close": 174.73, "volume": 724203.0}, {"date": "2025-09-04", "close": 178.36, "volume": 771559.0}, {"date": "2025-09-05", "close": 177.75, "volume": 1047588.0}, {"date": "2025-09-08", "close": 178.0, "volume": 1136113.0}, {"date": "2025-09-09", "close": 174.68, "volume": 764701.0}, {"date": "2025-09-10", "close": 175.64, "volume": 882255.0}, {"date": "2025-09-11", "close": 178.1, "volume": 1031799.0}, {"date": "2025-09-12", "close": 172.98, "volume": 1133214.0}, {"date": "2025-09-15", "close": 171.94, "volume": 742901.0}, {"date": "2025-09-16", "close": 172.57, "volume": 947329.0}, {"date": "2025-09-17", "close": 171.45, "volume": 720378.0}, {"date": "2025-09-18", "close": 172.8, "volume": 831426.0}, {"date": "2025-09-19", "close": 171.34, "volume": 1492694.0}, {"date": "2025-09-22", "close": 170.24, "volume": 855510.0}, {"date": "2025-09-23", "close": 169.09, "volume": 1133243.0}, {"date": "2025-09-24", "close": 167.29, "volume": 1205899.0}, {"date": "2025-09-25", "close": 165.59, "volume": 1377885.0}, {"date": "2025-09-26", "close": 167.99, "volume": 849620.0}, {"date": "2025-09-29", "close": 166.64, "volume": 1303999.0}, {"date": "2025-09-30", "close": 166.83, "volume": 1151326.0}, {"date": "2025-10-01", "close": 166.4, "volume": 768659.0}, {"date": "2025-10-02", "close": 166.75, "volume": 793393.0}, {"date": "2025-10-03", "close": 166.61, "volume": 832597.0}, {"date": "2025-10-06", "close": 166.52, "volume": 791333.0}, {"date": "2025-10-07", "close": 164.59, "volume": 825533.0}, {"date": "2025-10-08", "close": 164.75, "volume": 697286.0}, {"date": "2025-10-09", "close": 162.3, "volume": 831239.0}, {"date": "2025-10-10", "close": 161.45, "volume": 1681913.0}, {"date": "2025-10-13", "close": 161.16, "volume": 1187243.0}, {"date": "2025-10-14", "close": 162.55, "volume": 1094247.0}, {"date": "2025-10-15", "close": 162.66, "volume": 1048131.0}, {"date": "2025-10-16", "close": 166.13, "volume": 1945889.0}, {"date": "2025-10-17", "close": 166.5, "volume": 2917455.0}, {"date": "2025-10-20", "close": 168.92, "volume": 1165282.0}, {"date": "2025-10-21", "close": 173.04, "volume": 1453265.0}, {"date": "2025-10-22", "close": 167.61, "volume": 2069386.0}, {"date": "2025-10-23", "close": 181.22, "volume": 2234517.0}, {"date": "2025-10-24", "close": 177.43, "volume": 1575925.0}, {"date": "2025-10-27", "close": 177.96, "volume": 1172302.0}, {"date": "2025-10-28", "close": 179.71, "volume": 1125027.0}, {"date": "2025-10-29", "close": 180.8, "volume": 1568122.0}, {"date": "2025-10-30", "close": 180.14, "volume": 1223348.0}, {"date": "2025-10-31", "close": 181.46, "volume": 1895614.0}, {"date": "2025-11-03", "close": 178.16, "volume": 1122908.0}, {"date": "2025-11-04", "close": 178.24, "volume": 696379.0}, {"date": "2025-11-05", "close": 179.65, "volume": 647196.0}, {"date": "2025-11-06", "close": 178.57, "volume": 801857.0}, {"date": "2025-11-07", "close": 180.33, "volume": 869109.0}, {"date": "2025-11-10", "close": 182.09, "volume": 937706.0}, {"date": "2025-11-11", "close": 183.97, "volume": 1468274.0}, {"date": "2025-11-12", "close": 183.62, "volume": 1244515.0}, {"date": "2025-11-13", "close": 181.97, "volume": 1214311.0}, {"date": "2025-11-14", "close": 183.12, "volume": 957774.0}, {"date": "2025-11-17", "close": 180.05, "volume": 2147860.0}, {"date": "2025-11-18", "close": 179.78, "volume": 1603363.0}, {"date": "2025-11-19", "close": 179.64, "volume": 1171273.0}, {"date": "2025-11-20", "close": 178.03, "volume": 1384013.0}, {"date": "2025-11-21", "close": 183.58, "volume": 994232.0}, {"date": "2025-11-24", "close": 183.04, "volume": 1192541.0}, {"date": "2025-11-25", "close": 186.02, "volume": 729715.0}, {"date": "2025-11-26", "close": 186.19, "volume": 767969.0}, {"date": "2025-11-28", "close": 185.28, "volume": 422469.0}, {"date": "2025-12-01", "close": 184.89, "volume": 958876.0}, {"date": "2025-12-02", "close": 187.48, "volume": 1214247.0}, {"date": "2025-12-03", "close": 190.27, "volume": 1005429.0}, {"date": "2025-12-04", "close": 190.64, "volume": 896470.0}, {"date": "2025-12-05", "close": 191.09, "volume": 770735.0}, {"date": "2025-12-08", "close": 191.28, "volume": 949805.0}, {"date": "2025-12-09", "close": 190.08, "volume": 1089499.0}, {"date": "2025-12-10", "close": 195.7, "volume": 1043715.0}, {"date": "2025-12-11", "close": 201.28, "volume": 1475787.0}, {"date": "2025-12-12", "close": 199.12, "volume": 1272312.0}, {"date": "2025-12-15", "close": 201.3, "volume": 1191354.0}, {"date": "2025-12-16", "close": 196.61, "volume": 1286950.0}, {"date": "2025-12-17", "close": 196.15, "volume": 1077700.0}, {"date": "2025-12-18", "close": 196.07, "volume": 1224095.0}, {"date": "2025-12-19", "close": 196.21, "volume": 2534506.0}, {"date": "2025-12-22", "close": 199.51, "volume": 844378.0}, {"date": "2025-12-23", "close": 199.95, "volume": 594862.0}, {"date": "2025-12-24", "close": 199.56, "volume": 294890.0}, {"date": "2025-12-26", "close": 200.15, "volume": 341857.0}, {"date": "2025-12-29", "close": 199.03, "volume": 528105.0}, {"date": "2025-12-30", "close": 197.78, "volume": 593405.0}, {"date": "2025-12-31", "close": 195.24, "volume": 777243.0}, {"date": "2026-01-02", "close": 195.75, "volume": 1327247.0}, {"date": "2026-01-05", "close": 202.27, "volume": 1410142.0}, {"date": "2026-01-06", "close": 203.5, "volume": 1409362.0}, {"date": "2026-01-07", "close": 199.38, "volume": 1078985.0}, {"date": "2026-01-08", "close": 201.99, "volume": 813780.0}, {"date": "2026-01-09", "close": 201.89, "volume": 992445.0}, {"date": "2026-01-12", "close": 203.44, "volume": 980562.0}, {"date": "2026-01-13", "close": 204.4, "volume": 751545.0}, {"date": "2026-01-14", "close": 204.34, "volume": 890519.0}, {"date": "2026-01-15", "close": 205.86, "volume": 1148505.0}, {"date": "2026-01-16", "close": 206.61, "volume": 1701255.0}, {"date": "2026-01-20", "close": 201.27, "volume": 1411478.0}, {"date": "2026-01-21", "close": 208.55, "volume": 1544238.0}, {"date": "2026-01-22", "close": 209.43, "volume": 1166672.0}, {"date": "2026-01-23", "close": 206.71, "volume": 1185354.0}, {"date": "2026-01-26", "close": 207.7, "volume": 864685.0}, {"date": "2026-01-27", "close": 207.26, "volume": 848173.0}, {"date": "2026-01-28", "close": 206.0, "volume": 1392957.0}, {"date": "2026-01-29", "close": 202.53, "volume": 3182581.0}, {"date": "2026-01-30", "close": 201.49, "volume": 2050624.0}, {"date": "2026-02-02", "close": 207.32, "volume": 1827012.0}, {"date": "2026-02-03", "close": 211.66, "volume": 1819200.0}, {"date": "2026-02-04", "close": 220.02, "volume": 2155502.0}, {"date": "2026-02-05", "close": 217.55, "volume": 1731780.0}, {"date": "2026-02-06", "close": 223.66, "volume": 1209032.0}, {"date": "2026-02-09", "close": 224.99, "volume": 1283853.0}, {"date": "2026-02-10", "close": 229.48, "volume": 1392542.0}, {"date": "2026-02-11", "close": 233.07, "volume": 1301476.0}, {"date": "2026-02-12", "close": 230.57, "volume": 2026157.0}, {"date": "2026-02-13", "close": 231.63, "volume": 1780002.0}, {"date": "2026-02-17", "close": 233.25, "volume": 1403784.0}, {"date": "2026-02-18", "close": 232.08, "volume": 1392822.0}, {"date": "2026-02-19", "close": 232.52, "volume": 968528.0}, {"date": "2026-02-20", "close": 233.31, "volume": 1421699.0}, {"date": "2026-02-23", "close": 230.73, "volume": 1086213.0}, {"date": "2026-02-24", "close": 231.35, "volume": 1048849.0}, {"date": "2026-02-25", "close": 226.73, "volume": 1292914.0}, {"date": "2026-02-26", "close": 227.14, "volume": 889962.0}, {"date": "2026-02-27", "close": 225.5, "volume": 1555192.0}, {"date": "2026-03-02", "close": 226.4, "volume": 1272039.0}, {"date": "2026-03-03", "close": 220.76, "volume": 1432506.0}, {"date": "2026-03-04", "close": 221.84, "volume": 1111515.0}, {"date": "2026-03-05", "close": 215.58, "volume": 1628822.0}, {"date": "2026-03-06", "close": 208.42, "volume": 1955493.0}, {"date": "2026-03-09", "close": 211.0, "volume": 1334421.0}, {"date": "2026-03-10", "close": 210.26, "volume": 819281.0}, {"date": "2026-03-11", "close": 210.34, "volume": 935203.0}, {"date": "2026-03-12", "close": 203.8, "volume": 1255940.0}, {"date": "2026-03-13", "close": 203.93, "volume": 709856.0}, {"date": "2026-03-16", "close": 207.42, "volume": 915388.0}, {"date": "2026-03-17", "close": 213.82, "volume": 1625819.0}, {"date": "2026-03-18", "close": 212.23, "volume": 1056520.0}, {"date": "2026-03-19", "close": 211.49, "volume": 1097002.0}, {"date": "2026-03-20", "close": 209.37, "volume": 1922989.0}, {"date": "2026-03-23", "close": 212.29, "volume": 1291954.0}, {"date": "2026-03-24", "close": 215.58, "volume": 900160.0}, {"date": "2026-03-25", "close": 215.16, "volume": 939868.0}, {"date": "2026-03-26", "close": 209.21, "volume": 919274.0}, {"date": "2026-03-27", "close": 206.6, "volume": 942927.0}, {"date": "2026-03-30", "close": 202.81, "volume": 813347.0}, {"date": "2026-03-31", "close": 208.45, "volume": 860672.0}, {"date": "2026-04-01", "close": 207.3, "volume": 1178559.0}, {"date": "2026-04-02", "close": 205.38, "volume": 918044.0}, {"date": "2026-04-06", "close": 207.48, "volume": 652456.0}, {"date": "2026-04-07", "close": 207.54, "volume": 785885.0}, {"date": "2026-04-08", "close": 216.69, "volume": 1041931.0}, {"date": "2026-04-09", "close": 218.32, "volume": 947739.0}, {"date": "2026-04-10", "close": 217.12, "volume": 721061.0}, {"date": "2026-04-13", "close": 219.24, "volume": 969167.0}, {"date": "2026-04-14", "close": 218.48, "volume": 788143.0}, {"date": "2026-04-15", "close": 215.46, "volume": 994395.0}, {"date": "2026-04-16", "close": 214.17, "volume": 793045.0}, {"date": "2026-04-17", "close": 219.07, "volume": 2560147.0}, {"date": "2026-04-20", "close": 221.9, "volume": 753502.0}, {"date": "2026-04-21", "close": 220.28, "volume": 922870.0}, {"date": "2026-04-22", "close": 216.17, "volume": 862687.0}, {"date": "2026-04-23", "close": 228.15, "volume": 2386593.0}, {"date": "2026-04-24", "close": 224.78, "volume": 1122733.0}, {"date": "2026-04-27", "close": 226.23, "volume": 935606.0}, {"date": "2026-04-28", "close": 224.14, "volume": 1107171.0}, {"date": "2026-04-29", "close": 222.25, "volume": 671954.0}, {"date": "2026-04-30", "close": 226.41, "volume": 1313674.0}, {"date": "2026-05-01", "close": 225.79, "volume": 763327.0}, {"date": "2026-05-04", "close": 220.86, "volume": 1076647.0}, {"date": "2026-05-05", "close": 223.47, "volume": 800252.0}, {"date": "2026-05-06", "close": 227.18, "volume": 997723.0}, {"date": "2026-05-07", "close": 220.9, "volume": 943677.0}, {"date": "2026-05-08", "close": 219.83, "volume": 711746.0}, {"date": "2026-05-11", "close": 219.97, "volume": 652150.0}, {"date": "2026-05-12", "close": 216.71, "volume": 775409.0}, {"date": "2026-05-13", "close": 214.62, "volume": 608937.0}, {"date": "2026-05-14", "close": 214.36, "volume": 735505.0}, {"date": "2026-05-15", "close": 210.77, "volume": 657787.0}, {"date": "2026-05-18", "close": 210.83, "volume": 654064.0}, {"date": "2026-05-19", "close": 207.55, "volume": 1112022.0}, {"date": "2026-05-20", "close": 210.98, "volume": 718584.0}, {"date": "2026-05-21", "close": 207.77, "volume": 912195.0}, {"date": "2026-05-22", "close": 209.9, "volume": 566600.0}, {"date": "2026-05-26", "close": 215.4, "volume": 924720.0}, {"date": "2026-05-27", "close": 213.37, "volume": 661232.0}, {"date": "2026-05-28", "close": 212.51, "volume": 645428.0}, {"date": "2026-05-29", "close": 211.36, "volume": 1303138.0}, {"date": "2026-06-01", "close": 207.54, "volume": 673626.0}, {"date": "2026-06-02", "close": 211.84, "volume": 519699.0}, {"date": "2026-06-03", "close": 213.51, "volume": 842320.0}, {"date": "2026-06-04", "close": 213.47, "volume": 1136908.0}, {"date": "2026-06-05", "close": 214.76, "volume": 778292.0}, {"date": "2026-06-08", "close": 216.19, "volume": 804093.0}, {"date": "2026-06-09", "close": 220.97, "volume": 775709.0}, {"date": "2026-06-10", "close": 213.76, "volume": 802875.0}, {"date": "2026-06-11", "close": 218.53, "volume": 1019560.0}, {"date": "2026-06-12", "close": 217.43, "volume": 1301528.0}, {"date": "2026-06-15", "close": 220.67, "volume": 811001.0}, {"date": "2026-06-16", "close": 222.63, "volume": 726876.0}, {"date": "2026-06-17", "close": 220.79, "volume": 1271600.0}, {"date": "2026-06-18", "close": 223.57, "volume": 2560966.0}, {"date": "2026-06-22", "close": 229.4, "volume": 1164135.0}, {"date": "2026-06-23", "close": 223.54, "volume": 1034088.0}, {"date": "2026-06-24", "close": 224.31, "volume": 1040031.0}, {"date": "2026-06-25", "close": 230.73, "volume": 681730.0}, {"date": "2026-06-26", "close": 225.96, "volume": 1733733.0}, {"date": "2026-06-29", "close": 224.0, "volume": 964429.0}, {"date": "2026-06-30", "close": 224.28, "volume": 960220.0}, {"date": "2026-07-01", "close": 217.17, "volume": 1389317.0}, {"date": "2026-07-02", "close": 213.71, "volume": 1136874.0}, {"date": "2026-07-06", "close": 214.74, "volume": 1632563.0}, {"date": "2026-07-07", "close": 214.05, "volume": 1542637.0}, {"date": "2026-07-08", "close": 211.47, "volume": 907602.0}, {"date": "2026-07-09", "close": 211.57, "volume": 1136390.0}, {"date": "2026-07-10", "close": 215.33, "volume": 1048613.0}, {"date": "2026-07-13", "close": 214.27, "volume": 726761.0}, {"date": "2026-07-14", "close": 214.15, "volume": 602624.0}, {"date": "2026-07-15", "close": 212.26, "volume": 997776.0}, {"date": "2026-07-16", "close": 217.51, "volume": 848240.0}, {"date": "2026-07-17", "close": 214.18, "volume": 851183.0}, {"date": "2026-07-20", "close": 209.63, "volume": 828516.0}, {"date": "2026-07-21", "close": 211.42, "volume": 745100.0}, {"date": "2026-07-22", "close": 214.53, "volume": 1131151.0}, {"date": "2026-07-23", "close": 197.8, "volume": 4096266.0}, {"date": "2026-07-24", "close": 202.2, "volume": 2321932.0}, {"date": "2026-07-27", "close": 205.85, "volume": 1354866.0}, {"date": "2026-07-28", "close": 203.08, "volume": 1481986.0}, {"date": "2026-07-29", "close": 197.99, "volume": 1085655.0}, {"date": "2026-07-30", "close": 204.06, "volume": 1401503.0}, {"date": "2026-07-31", "close": 204.62, "volume": 1353215.0}, {"date": "2026-08-03", "close": 205.72, "volume": 1113168.0}, {"date": "2026-08-04", "close": 209.93, "volume": 734213.0}, {"date": "2026-08-05", "close": 210.4, "volume": 1235354.0}, {"date": "2026-08-06", "close": 210.84, "volume": 915679.0}, {"date": "2026-08-07", "close": 211.13, "volume": 992580.0}], "refreshing": true}