{"ticker": "EFX", "overview": {"cik": "33185", "ticker": "EFX", "name": "EQUIFAX INC", "industry": "Services-Consumer Credit Reporting, Collection Agencies", "country": "United States", "sic": "7320", "announcements": [{"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007481", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007478", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-20", "title": "Quarterly report", "accession": "0000033185-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0000033185-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001225208-26-008124", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001225208-26-008123", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001225208-26-007699", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006689", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001225208-26-007087", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323760", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001225208-26-006748", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001959173-26-005360", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-24", "title": "Form 424B2", "accession": "0001193125-26-314770", "price_sensitive": false}, {"form": "FWP", "date": "2026-07-22", "title": "Form FWP", "accession": "0001193125-26-312561", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-22", "title": "Form 424B2", "accession": "0001193125-26-311396", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-21", "title": "Quarterly report", "accession": "0000033185-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0000033185-26-000024", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001225208-26-006282", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272759", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000087", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-220328", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001225208-26-005097", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001225208-26-005096", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001225208-26-005095", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001225208-26-005094", "price_sensitive": false}]}, "description": "EQUIFAX INC trades as EFX on the NYSE and is registered in the United States, classified under Services-Consumer Credit Reporting, Collection Agencies (SIC 7320). Privy Trades holds 16 insider filings for the company, from July 2026 to October 2026. Across those, 2 insiders disclosed 3 sales totalling $14.26M. The most recent filing on record is dated 23 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 14260414.8804, "net": -14260414.8804, "insiders": 2, "first_date": "2026-07-24", "last_date": "2026-10-23"}, "metrics": {"ticker": "EFX", "has_prices": true, "as_of": "2026-08-07", "last": 182.56, "prev_close": 175.79, "change": 6.77000000000001, "change_pct": 0.03851186074293197, "session_volume": 1873379.0, "vwap_5": 177.96504026480378, "vwap_20": 175.8618573953804, "vwap_60": 167.55760232862505, "vwap_250": 196.45309089345596, "high_52w": 226.96, "low_52w": 151.93, "avg_volume_20": 1830920.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-008522", "src": "INSIDERS", "ticker": "EFX", "cik": "33185", "company": "EQUIFAX INC", "company_raw": "EQUIFAX INC", "who": "Mark W. Begor", "who_key": "Begor Mark W", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 6908340.3034, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Consumer Credit Reporting, Collection Agencies", "country": "United States", "headline": "EFX's CEO lightens up \u2014 $6.9M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1335111/000122520826008522/0001225208-26-008522-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15285}, {"id": "0001225208-26-007699", "src": "INSIDERS", "ticker": "EFX", "cik": "33185", "company": "EQUIFAX INC", "company_raw": "EQUIFAX INC", "who": "John W. Gamble Jr", "who_key": "GAMBLE JOHN W JR", "role": "EVP, CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 845820.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Consumer Credit Reporting, Collection Agencies", "country": "United States", "headline": "CFO sells $846K of EFX", "source_url": "https://www.sec.gov/Archives/edgar/data/1222712/000122520826007699/0001225208-26-007699-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "0001225208-26-007087", "src": "INSIDERS", "ticker": "EFX", "cik": "33185", "company": "EQUIFAX INC", "company_raw": "EQUIFAX INC", "who": "Barbara A. Larson", "who_key": "Larson Barbara A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Consumer Credit Reporting, Collection Agencies", "country": "United States", "headline": "Director files routine paperwork on EFX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1904150/000122520826007087/0001225208-26-007087-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "0001225208-26-006748", "src": "INSIDERS", "ticker": "EFX", "cik": "33185", "company": "EQUIFAX INC", "company_raw": "EQUIFAX INC", "who": "Mark W. Begor", "who_key": "Begor Mark W", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 6506254.5770000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Consumer Credit Reporting, Collection Agencies", "country": "United States", "headline": "CEO offloads $6.5M of EFX", "source_url": "https://www.sec.gov/Archives/edgar/data/33185/000122520826006748/0001225208-26-006748-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146325}, {"id": "13DG-0001562230-26-000087", "src": "13DG", "ticker": "EFX", "cik": "33185", "company": "EQUIFAX INC", "company_raw": "EQUIFAX INC", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Services-Consumer Credit Reporting, Collection Agencies", "country": "United States", "headline": "Capital International Investors moves to a 3.2% passive stake in EFX", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000087-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0002100119-26-000405", "src": "13DG", "ticker": "EFX", "cik": "33185", "company": "EQUIFAX INC", "company_raw": "EQUIFAX INC", "who": "Equifax Inc", "who_key": "EQUIFAX INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Consumer Credit Reporting, Collection Agencies", "country": "United States", "headline": "EQUIFAX INC crosses 5% of EFX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/33185/0002100119-26-000405-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "HOUSE-2026-20034500-T29", "src": "CONGRESS", "ticker": "EFX", "cik": "", "company": "EQUIFAX INC", "company_raw": "n Street Trust > Bank of America\nEquifax, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims EFX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291765}, {"id": "HOUSE-2026-20034285-T49", "src": "CONGRESS", "ticker": "EFX", "cik": "", "company": "EQUIFAX INC", "company_raw": "O: 150 Main Street Trust > Bank of America\nEquifax, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds EFX to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337845}, {"id": "HOUSE-2025-20030291-T45", "src": "CONGRESS", "ticker": "EFX", "cik": "", "company": "EQUIFAX INC", "company_raw": "F S: New\nS O: JP Morgan Brokerage Account\nEquifax, Inc. 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": "On the Hill: Hon. Rob Bresnahan buys EFX ($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-2025-20029092-T9", "src": "CONGRESS", "ticker": "EFX", "cik": "", "company": "EQUIFAX INC", "company_raw": "$15,000\nF S: New\nS O: Moran Wealth IRA\nSP Equifax, Inc. Common Stock", "who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "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. Byron Donalds trims EFX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029092.pdf", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853365}, {"id": "HOUSE-2023-20023651-T11", "src": "CONGRESS", "ticker": "EFX", "cik": "", "company": "EQUIFAX INC", "company_raw": "S: New\nS O: Morgan Stanley - Select UMA Account # 1\nJT Equifax, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer offloads EFX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023651.pdf", "trade_date": "2023-08-22", "timestamp": "2023-08-22", "mins": 1682805}, {"id": "HOUSE-2023-20023500-T18", "src": "CONGRESS", "ticker": "EFX", "cik": "", "company": "EQUIFAX INC", "company_raw": "S: New\nS O: Morgan Stanley - Select UMA Account # 1\nJT Equifax, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads EFX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf", "trade_date": "2023-07-07", "timestamp": "2023-07-07", "mins": 1749045}, {"id": "HOUSE-2022-20021933-T14", "src": "CONGRESS", "ticker": "EFX", "cik": "", "company": "EQUIFAX INC", "company_raw": "S: New\nS O: Morgan Stanley - Select UMA Account # 1\nJT Equifax, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads EFX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021933.pdf", "trade_date": "2022-10-20", "timestamp": "2022-10-20", "mins": 2123445}, {"id": "HOUSE-2022-20021563-T7", "src": "CONGRESS", "ticker": "EFX", "cik": "", "company": "EQUIFAX INC", "company_raw": "F S: New\nS O: Morgan Stanley - Active Asset Account # 1\nEquifax, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer buys EFX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021563.pdf", "trade_date": "2022-07-15", "timestamp": "2022-07-15", "mins": 2263125}, {"id": "HOUSE-2022-20021351-T9", "src": "CONGRESS", "ticker": "EFX", "cik": "", "company": "EQUIFAX INC", "company_raw": "S: New\nS O: Morgan Stanley - Select UMA Account # 1\nJT Equifax, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads EFX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021351.pdf", "trade_date": "2022-06-14", "timestamp": "2022-06-14", "mins": 2307765}, {"id": "HOUSE-2022-20022151-T3", "src": "CONGRESS", "ticker": "EFX", "cik": "", "company": "EQUIFAX INC", "company_raw": "021$651.88\nF S: New\nS O: MEIJER GST EXEMPT 97 FBO PETER\nEquifax, Inc.", "who": "Hon. Peter Meijer", "who_key": "Hon. Peter Meijer", "role": "House \u00b7 MI03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Peter Meijer sells EFX ($902)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022151.pdf", "trade_date": "2021-01-16", "timestamp": "2021-01-16", "mins": 3047925}], "recent_buys": [], "institutional": [{"id": "13DG-0001562230-26-000087", "src": "13DG", "ticker": "EFX", "cik": "33185", "company": "EQUIFAX INC", "company_raw": "EQUIFAX INC", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Services-Consumer Credit Reporting, Collection Agencies", "country": "United States", "headline": "Capital International Investors moves to a 3.2% passive stake in EFX", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000087-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0002100119-26-000405", "src": "13DG", "ticker": "EFX", "cik": "33185", "company": "EQUIFAX INC", "company_raw": "EQUIFAX INC", "who": "Equifax Inc", "who_key": "EQUIFAX INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Consumer Credit Reporting, Collection Agencies", "country": "United States", "headline": "EQUIFAX INC crosses 5% of EFX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/33185/0002100119-26-000405-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": "Equifax, Inc. Common Stock", "new_value": "EQUIFAX INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000033185", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000033185", "applied": 1, "detected_at": "2026-09-11T14:35:46.665822"}]}, "key_people": [{"who": "Mark W. Begor", "who_key": "Begor Mark W", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 13414594.8804, "net": -13414594.8804, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6908340.3034, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335111/000122520826008522/0001225208-26-008522-index.htm"}, {"action": "SELL", "amount": 6506254.5770000005, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/33185/000122520826006748/0001225208-26-006748-index.htm"}], "latest": {"action": "SELL", "amount": 6908340.3034, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335111/000122520826008522/0001225208-26-008522-index.htm"}}, {"who": "John W. Gamble Jr", "who_key": "GAMBLE JOHN W JR", "role": "EVP, CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 845820.0, "net": -845820.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 845820.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1222712/000122520826007699/0001225208-26-007699-index.htm"}], "latest": {"action": "SELL", "amount": 845820.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1222712/000122520826007699/0001225208-26-007699-index.htm"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 4004.0, "net": -3003.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-08-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023651.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-07-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-10-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021933.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-07-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021563.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-06-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021351.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-08-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023651.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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": "2026-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}}, {"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. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "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": "2025-03-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029092.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-03-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029092.pdf"}}, {"who": "Hon. Peter Meijer", "who_key": "Hon. Peter Meijer", "role": "House \u00b7 MI03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2021-01-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022151.pdf"}], "latest": {"action": "SELL", "amount": 0, "date": "2021-01-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022151.pdf"}}], "activity": [{"date": "2026-09-03", "net": -845820.0}, {"date": "2026-10-23", "net": -6908340.3034}], "announcements": [{"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007481", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007478", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-20", "title": "Quarterly report", "accession": "0000033185-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0000033185-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001225208-26-008124", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001225208-26-008123", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001225208-26-007699", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006689", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001225208-26-007087", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323760", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001225208-26-006748", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001959173-26-005360", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-24", "title": "Form 424B2", "accession": "0001193125-26-314770", "price_sensitive": false}, {"form": "FWP", "date": "2026-07-22", "title": "Form FWP", "accession": "0001193125-26-312561", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-22", "title": "Form 424B2", "accession": "0001193125-26-311396", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-21", "title": "Quarterly report", "accession": "0000033185-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0000033185-26-000024", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001225208-26-006282", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272759", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000087", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-220328", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001225208-26-005097", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001225208-26-005096", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001225208-26-005095", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001225208-26-005094", "price_sensitive": false}], "performance": {"ticker": "EFX", "has_prices": true, "summary": {"n": 3, "avg": -0.057401955897570266, "win_rate": 0.0, "best": -0.00933362274799218, "worst": -0.1116301703163017, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-13", "score": 0.0, "ref_price": 184.28, "return": -0.00933362274799218}, {"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": 205.5, "return": -0.1116301703163017}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 192.42, "return": -0.05124207462841693}]}, "price_series": [{"date": "2016-08-08", "close": 131.36, "volume": 423192.0}, {"date": "2016-08-09", "close": 132.22, "volume": 494073.0}, {"date": "2016-08-10", "close": 132.39, "volume": 317824.0}, {"date": "2016-08-11", "close": 132.69, "volume": 565181.0}, {"date": "2016-08-12", "close": 132.36, "volume": 332959.0}, {"date": "2016-08-15", "close": 131.56, "volume": 345998.0}, {"date": "2016-08-16", "close": 130.31, "volume": 452733.0}, {"date": "2016-08-17", "close": 130.98, "volume": 529057.0}, {"date": "2016-08-18", "close": 131.41, "volume": 344829.0}, {"date": "2016-08-19", "close": 131.42, "volume": 406126.0}, {"date": "2016-08-22", "close": 131.57, "volume": 333601.0}, {"date": "2016-08-23", "close": 131.29, "volume": 476376.0}, {"date": "2016-08-24", "close": 130.42, "volume": 628956.0}, {"date": "2016-08-25", "close": 130.49, "volume": 513686.0}, {"date": "2016-08-26", "close": 131.47, "volume": 434923.0}, {"date": "2016-08-29", "close": 131.89, "volume": 230083.0}, {"date": "2016-08-30", "close": 132.1, "volume": 429698.0}, {"date": "2016-08-31", "close": 131.9, "volume": 479761.0}, {"date": "2016-09-01", "close": 133.09, "volume": 508884.0}, {"date": "2016-09-02", "close": 134.16, "volume": 383266.0}, {"date": "2016-09-06", "close": 135.1, "volume": 572646.0}, {"date": "2016-09-07", "close": 135.19, "volume": 583975.0}, {"date": "2016-09-08", "close": 134.68, "volume": 471855.0}, {"date": "2016-09-09", "close": 131.09, "volume": 819790.0}, {"date": "2016-09-12", "close": 133.08, "volume": 646915.0}, {"date": "2016-09-13", "close": 131.46, "volume": 647085.0}, {"date": "2016-09-14", "close": 131.9, "volume": 520654.0}, {"date": "2016-09-15", "close": 134.35, "volume": 732505.0}, {"date": "2016-09-16", "close": 132.21, "volume": 1165988.0}, {"date": "2016-09-19", "close": 131.55, "volume": 414778.0}, {"date": "2016-09-20", "close": 131.85, "volume": 515683.0}, {"date": "2016-09-21", "close": 133.12, "volume": 504697.0}, {"date": "2016-09-22", "close": 133.66, "volume": 581650.0}, {"date": "2016-09-23", "close": 132.13, "volume": 804056.0}, {"date": "2016-09-26", "close": 131.31, "volume": 697819.0}, {"date": "2016-09-27", "close": 132.65, "volume": 575365.0}, {"date": "2016-09-28", "close": 134.42, "volume": 652410.0}, {"date": "2016-09-29", "close": 133.33, "volume": 542206.0}, {"date": "2016-09-30", "close": 134.58, "volume": 604617.0}, {"date": "2016-10-03", "close": 133.97, "volume": 407407.0}, {"date": "2016-10-04", "close": 133.27, "volume": 402075.0}, {"date": "2016-10-05", "close": 132.05, "volume": 536204.0}, {"date": "2016-10-06", "close": 132.21, "volume": 489334.0}, {"date": "2016-10-07", "close": 130.14, "volume": 664690.0}, {"date": "2016-10-10", "close": 131.11, "volume": 332006.0}, {"date": "2016-10-11", "close": 128.65, "volume": 453531.0}, {"date": "2016-10-12", "close": 130.03, "volume": 380205.0}, {"date": "2016-10-13", "close": 128.99, "volume": 464994.0}, {"date": "2016-10-14", "close": 130.35, "volume": 569503.0}, {"date": "2016-10-17", "close": 129.53, "volume": 370951.0}, {"date": "2016-10-18", "close": 130.28, "volume": 382625.0}, {"date": "2016-10-19", "close": 130.21, "volume": 433954.0}, {"date": "2016-10-20", "close": 129.53, "volume": 336795.0}, {"date": "2016-10-21", "close": 129.76, "volume": 285394.0}, {"date": "2016-10-24", "close": 131.19, "volume": 313807.0}, {"date": "2016-10-25", "close": 130.43, "volume": 764417.0}, {"date": "2016-10-26", "close": 128.71, "volume": 820143.0}, {"date": "2016-10-27", "close": 123.17, "volume": 1812161.0}, {"date": "2016-10-28", "close": 122.0, "volume": 969188.0}, {"date": "2016-10-31", "close": 123.97, "volume": 928857.0}, {"date": "2016-11-01", "close": 123.64, "volume": 714041.0}, {"date": "2016-11-02", "close": 122.43, "volume": 547755.0}, {"date": "2016-11-03", "close": 122.97, "volume": 396409.0}, {"date": "2016-11-04", "close": 123.61, "volume": 640903.0}, {"date": "2016-11-07", "close": 126.09, "volume": 454581.0}, {"date": "2016-11-08", "close": 127.07, "volume": 421843.0}, {"date": "2016-11-09", "close": 122.53, "volume": 1270051.0}, {"date": "2016-11-10", "close": 116.23, "volume": 3778876.0}, {"date": "2016-11-11", "close": 114.03, "volume": 2159165.0}, {"date": "2016-11-14", "close": 115.14, "volume": 1561524.0}, {"date": "2016-11-15", "close": 118.15, "volume": 2153610.0}, {"date": "2016-11-16", "close": 119.5, "volume": 1314477.0}, {"date": "2016-11-17", "close": 121.81, "volume": 1232727.0}, {"date": "2016-11-18", "close": 121.56, "volume": 687909.0}, {"date": "2016-11-21", "close": 121.6, "volume": 679545.0}, {"date": "2016-11-22", "close": 120.24, "volume": 635799.0}, {"date": "2016-11-23", "close": 120.07, "volume": 482869.0}, {"date": "2016-11-25", "close": 120.06, "volume": 374502.0}, {"date": "2016-11-28", "close": 119.19, "volume": 1040635.0}, {"date": "2016-11-29", "close": 119.32, "volume": 712215.0}, {"date": "2016-11-30", "close": 114.45, "volume": 2085784.0}, {"date": "2016-12-01", "close": 111.54, "volume": 1964936.0}, {"date": "2016-12-02", "close": 114.03, "volume": 1084719.0}, {"date": "2016-12-05", "close": 114.33, "volume": 1065202.0}, {"date": "2016-12-06", "close": 113.5, "volume": 834267.0}, {"date": "2016-12-07", "close": 115.99, "volume": 762906.0}, {"date": "2016-12-08", "close": 117.6, "volume": 874068.0}, {"date": "2016-12-09", "close": 117.16, "volume": 618384.0}, {"date": "2016-12-12", "close": 117.03, "volume": 852241.0}, {"date": "2016-12-13", "close": 116.48, "volume": 803467.0}, {"date": "2016-12-14", "close": 115.85, "volume": 838885.0}, {"date": "2016-12-15", "close": 117.13, "volume": 1003512.0}, {"date": "2016-12-16", "close": 116.97, "volume": 1182525.0}, {"date": "2016-12-19", "close": 116.02, "volume": 748479.0}, {"date": "2016-12-20", "close": 116.09, "volume": 710674.0}, {"date": "2016-12-21", "close": 118.65, "volume": 1334516.0}, {"date": "2016-12-22", "close": 118.91, "volume": 763475.0}, {"date": "2016-12-23", "close": 119.65, "volume": 736191.0}, {"date": "2016-12-27", "close": 118.59, "volume": 507681.0}, {"date": "2016-12-28", "close": 118.48, "volume": 921509.0}, {"date": "2016-12-29", "close": 118.67, "volume": 503629.0}, {"date": "2016-12-30", "close": 118.23, "volume": 788523.0}, {"date": "2017-01-03", "close": 118.76, "volume": 766878.0}, {"date": "2017-01-04", "close": 119.34, "volume": 894816.0}, {"date": "2017-01-05", "close": 119.98, "volume": 553013.0}, {"date": "2017-01-06", "close": 121.0, "volume": 576465.0}, {"date": "2017-01-09", "close": 119.84, "volume": 759556.0}, {"date": "2017-01-10", "close": 120.04, "volume": 592872.0}, {"date": "2017-01-11", "close": 120.52, "volume": 560086.0}, {"date": "2017-01-12", "close": 120.86, "volume": 508580.0}, {"date": "2017-01-13", "close": 120.31, "volume": 432930.0}, {"date": "2017-01-17", "close": 120.66, "volume": 544268.0}, {"date": "2017-01-18", "close": 120.26, "volume": 984777.0}, {"date": "2017-01-19", "close": 120.18, "volume": 810411.0}, {"date": "2017-01-20", "close": 118.08, "volume": 1508714.0}, {"date": "2017-01-23", "close": 118.18, "volume": 593538.0}, {"date": "2017-01-24", "close": 118.87, "volume": 676018.0}, {"date": "2017-01-25", "close": 118.63, "volume": 1260295.0}, {"date": "2017-01-26", "close": 117.84, "volume": 508914.0}, {"date": "2017-01-27", "close": 118.09, "volume": 822147.0}, {"date": "2017-01-30", "close": 117.34, "volume": 521760.0}, {"date": "2017-01-31", "close": 117.28, "volume": 663951.0}, {"date": "2017-02-01", "close": 117.21, "volume": 825903.0}, {"date": "2017-02-02", "close": 118.05, "volume": 679706.0}, {"date": "2017-02-03", "close": 120.35, "volume": 563053.0}, {"date": "2017-02-06", "close": 120.53, "volume": 1197827.0}, {"date": "2017-02-07", "close": 121.14, "volume": 701627.0}, {"date": "2017-02-08", "close": 121.99, "volume": 946019.0}, {"date": "2017-02-09", "close": 128.13, "volume": 1803806.0}, {"date": "2017-02-10", "close": 130.56, "volume": 2399129.0}, {"date": "2017-02-13", "close": 130.12, "volume": 896633.0}, {"date": "2017-02-14", "close": 130.32, "volume": 709584.0}, {"date": "2017-02-15", "close": 130.06, "volume": 612570.0}, {"date": "2017-02-16", "close": 129.93, "volume": 674906.0}, {"date": "2017-02-17", "close": 130.14, "volume": 581463.0}, {"date": "2017-02-21", "close": 129.36, "volume": 955712.0}, {"date": "2017-02-22", "close": 129.06, "volume": 1124425.0}, {"date": "2017-02-23", "close": 129.22, "volume": 765579.0}, {"date": "2017-02-24", "close": 129.38, "volume": 819623.0}, {"date": "2017-02-27", "close": 130.81, "volume": 866809.0}, {"date": "2017-02-28", "close": 131.11, "volume": 1300320.0}, {"date": "2017-03-01", "close": 133.18, "volume": 892482.0}, {"date": "2017-03-02", "close": 132.91, "volume": 735383.0}, {"date": "2017-03-03", "close": 132.8, "volume": 550599.0}, {"date": "2017-03-06", "close": 132.06, "volume": 737671.0}, {"date": "2017-03-07", "close": 131.37, "volume": 560855.0}, {"date": "2017-03-08", "close": 131.81, "volume": 715146.0}, {"date": "2017-03-09", "close": 132.55, "volume": 385517.0}, {"date": "2017-03-10", "close": 133.26, "volume": 577563.0}, {"date": "2017-03-13", "close": 133.38, "volume": 542841.0}, {"date": "2017-03-14", "close": 133.49, "volume": 640045.0}, {"date": "2017-03-15", "close": 135.19, "volume": 612595.0}, {"date": "2017-03-16", "close": 135.04, "volume": 871649.0}, {"date": "2017-03-17", "close": 136.12, "volume": 855033.0}, {"date": "2017-03-20", "close": 135.7, "volume": 502531.0}, {"date": "2017-03-21", "close": 135.1, "volume": 1667477.0}, {"date": "2017-03-22", "close": 136.98, "volume": 1180284.0}, {"date": "2017-03-23", "close": 135.64, "volume": 600105.0}, {"date": "2017-03-24", "close": 135.93, "volume": 335040.0}, {"date": "2017-03-27", "close": 135.55, "volume": 355681.0}, {"date": "2017-03-28", "close": 136.29, "volume": 458340.0}, {"date": "2017-03-29", "close": 135.68, "volume": 685973.0}, {"date": "2017-03-30", "close": 136.56, "volume": 1054308.0}, {"date": "2017-03-31", "close": 136.74, "volume": 620729.0}, {"date": "2017-04-03", "close": 136.1, "volume": 725337.0}, {"date": "2017-04-04", "close": 135.81, "volume": 391781.0}, {"date": "2017-04-05", "close": 136.4, "volume": 868223.0}, {"date": "2017-04-06", "close": 136.07, "volume": 307820.0}, {"date": "2017-04-07", "close": 136.22, "volume": 409855.0}, {"date": "2017-04-10", "close": 135.59, "volume": 496522.0}, {"date": "2017-04-11", "close": 135.74, "volume": 405226.0}, {"date": "2017-04-12", "close": 135.31, "volume": 389139.0}, {"date": "2017-04-13", "close": 134.86, "volume": 327364.0}, {"date": "2017-04-17", "close": 137.03, "volume": 380052.0}, {"date": "2017-04-18", "close": 137.29, "volume": 539374.0}, {"date": "2017-04-19", "close": 136.4, "volume": 565179.0}, {"date": "2017-04-20", "close": 137.31, "volume": 493795.0}, {"date": "2017-04-21", "close": 137.33, "volume": 482265.0}, {"date": "2017-04-24", "close": 139.24, "volume": 668684.0}, {"date": "2017-04-25", "close": 139.47, "volume": 575298.0}, {"date": "2017-04-26", "close": 138.74, "volume": 625122.0}, {"date": "2017-04-27", "close": 136.19, "volume": 1593899.0}, {"date": "2017-04-28", "close": 135.31, "volume": 1177889.0}, {"date": "2017-05-01", "close": 135.0, "volume": 946358.0}, {"date": "2017-05-02", "close": 136.48, "volume": 656953.0}, {"date": "2017-05-03", "close": 136.08, "volume": 589189.0}, {"date": "2017-05-04", "close": 136.86, "volume": 507958.0}, {"date": "2017-05-05", "close": 138.81, "volume": 514106.0}, {"date": "2017-05-08", "close": 137.23, "volume": 416243.0}, {"date": "2017-05-09", "close": 135.87, "volume": 451399.0}, {"date": "2017-05-10", "close": 135.91, "volume": 366648.0}, {"date": "2017-05-11", "close": 135.65, "volume": 300556.0}, {"date": "2017-05-12", "close": 135.05, "volume": 297377.0}, {"date": "2017-05-15", "close": 136.63, "volume": 462452.0}, {"date": "2017-05-16", "close": 135.68, "volume": 303190.0}, {"date": "2017-05-17", "close": 134.23, "volume": 526847.0}, {"date": "2017-05-18", "close": 135.27, "volume": 568292.0}, {"date": "2017-05-19", "close": 136.37, "volume": 717165.0}, {"date": "2017-05-22", "close": 137.3, "volume": 515555.0}, {"date": "2017-05-23", "close": 136.76, "volume": 396157.0}, {"date": "2017-05-24", "close": 136.39, "volume": 558099.0}, {"date": "2017-05-25", "close": 137.13, "volume": 604437.0}, {"date": "2017-05-26", "close": 136.43, "volume": 324937.0}, {"date": "2017-05-30", "close": 136.71, "volume": 622356.0}, {"date": "2017-05-31", "close": 136.8, "volume": 721585.0}, {"date": "2017-06-01", "close": 137.89, "volume": 577591.0}, {"date": "2017-06-02", "close": 137.61, "volume": 422096.0}, {"date": "2017-06-05", "close": 138.16, "volume": 458894.0}, {"date": "2017-06-06", "close": 137.13, "volume": 563814.0}, {"date": "2017-06-07", "close": 137.38, "volume": 350588.0}, {"date": "2017-06-08", "close": 135.45, "volume": 633859.0}, {"date": "2017-06-09", "close": 135.52, "volume": 384515.0}, {"date": "2017-06-12", "close": 136.83, "volume": 560006.0}, {"date": "2017-06-13", "close": 140.34, "volume": 706608.0}, {"date": "2017-06-14", "close": 141.01, "volume": 726918.0}, {"date": "2017-06-15", "close": 141.62, "volume": 482098.0}, {"date": "2017-06-16", "close": 142.58, "volume": 939304.0}, {"date": "2017-06-19", "close": 141.8, "volume": 785357.0}, {"date": "2017-06-20", "close": 139.56, "volume": 697056.0}, {"date": "2017-06-21", "close": 139.03, "volume": 471694.0}, {"date": "2017-06-22", "close": 138.93, "volume": 422930.0}, {"date": "2017-06-23", "close": 139.39, "volume": 588824.0}, {"date": "2017-06-26", "close": 139.43, "volume": 252067.0}, {"date": "2017-06-27", "close": 138.35, "volume": 291312.0}, {"date": "2017-06-28", "close": 139.51, "volume": 504746.0}, {"date": "2017-06-29", "close": 137.15, "volume": 398966.0}, {"date": "2017-06-30", "close": 137.42, "volume": 625878.0}, {"date": "2017-07-03", "close": 138.01, "volume": 261422.0}, {"date": "2017-07-05", "close": 139.55, "volume": 559233.0}, {"date": "2017-07-06", "close": 137.22, "volume": 784131.0}, {"date": "2017-07-07", "close": 138.37, "volume": 508411.0}, {"date": "2017-07-10", "close": 139.0, "volume": 341151.0}, {"date": "2017-07-11", "close": 138.93, "volume": 387854.0}, {"date": "2017-07-12", "close": 139.8, "volume": 480276.0}, {"date": "2017-07-13", "close": 139.13, "volume": 416434.0}, {"date": "2017-07-14", "close": 139.77, "volume": 277200.0}, {"date": "2017-07-17", "close": 140.06, "volume": 363691.0}, {"date": "2017-07-18", "close": 141.52, "volume": 427929.0}, {"date": "2017-07-19", "close": 142.72, "volume": 477337.0}, {"date": "2017-07-20", "close": 142.99, "volume": 464840.0}, {"date": "2017-07-21", "close": 143.89, "volume": 268700.0}, {"date": "2017-07-24", "close": 144.52, "volume": 548668.0}, {"date": "2017-07-25", "close": 144.8, "volume": 483846.0}, {"date": "2017-07-26", "close": 146.21, "volume": 692244.0}, {"date": "2017-07-27", "close": 142.68, "volume": 1210522.0}, {"date": "2017-07-28", "close": 145.09, "volume": 703954.0}, {"date": "2017-07-31", "close": 145.44, "volume": 729395.0}, {"date": "2017-08-01", "close": 146.26, "volume": 452814.0}, {"date": "2017-08-02", "close": 145.49, "volume": 651727.0}, {"date": "2017-08-03", "close": 144.94, "volume": 594068.0}, {"date": "2017-08-04", "close": 145.43, "volume": 404308.0}, {"date": "2017-08-07", "close": 145.47, "volume": 588741.0}, {"date": "2017-08-08", "close": 142.37, "volume": 623444.0}, {"date": "2017-08-09", "close": 142.94, "volume": 394583.0}, {"date": "2017-08-10", "close": 142.06, "volume": 452675.0}, {"date": "2017-08-11", "close": 141.35, "volume": 351561.0}, {"date": "2017-08-14", "close": 142.81, "volume": 387359.0}, {"date": "2017-08-15", "close": 142.88, "volume": 467956.0}, {"date": "2017-08-16", "close": 143.0, "volume": 485766.0}, {"date": "2017-08-17", "close": 140.63, "volume": 373057.0}, {"date": "2017-08-18", "close": 139.89, "volume": 530586.0}, {"date": "2017-08-21", "close": 139.84, "volume": 388478.0}, {"date": "2017-08-22", "close": 142.22, "volume": 609388.0}, {"date": "2017-08-23", "close": 140.98, "volume": 281627.0}, {"date": "2017-08-24", "close": 140.38, "volume": 221816.0}, {"date": "2017-08-25", "close": 140.7, "volume": 304007.0}, {"date": "2017-08-28", "close": 140.62, "volume": 476730.0}, {"date": "2017-08-29", "close": 140.8, "volume": 321917.0}, {"date": "2017-08-30", "close": 141.42, "volume": 221695.0}, {"date": "2017-08-31", "close": 142.47, "volume": 425417.0}, {"date": "2017-09-01", "close": 141.59, "volume": 363111.0}, {"date": "2017-09-05", "close": 141.1, "volume": 495148.0}, {"date": "2017-09-06", "close": 141.39, "volume": 452154.0}, {"date": "2017-09-07", "close": 142.72, "volume": 440676.0}, {"date": "2017-09-08", "close": 123.23, "volume": 16842690.0}, {"date": "2017-09-11", "close": 113.12, "volume": 9808487.0}, {"date": "2017-09-12", "close": 115.96, "volume": 6934693.0}, {"date": "2017-09-13", "close": 98.99, "volume": 17461490.0}, {"date": "2017-09-14", "close": 96.66, "volume": 34523070.0}, {"date": "2017-09-15", "close": 92.98, "volume": 16657480.0}, {"date": "2017-09-18", "close": 94.38, "volume": 10826720.0}, {"date": "2017-09-19", "close": 94.87, "volume": 7839120.0}, {"date": "2017-09-20", "close": 96.0, "volume": 7920697.0}, {"date": "2017-09-21", "close": 98.25, "volume": 5480709.0}, {"date": "2017-09-22", "close": 105.04, "volume": 12467840.0}, {"date": "2017-09-25", "close": 105.09, "volume": 8057920.0}, {"date": "2017-09-26", "close": 106.05, "volume": 7550049.0}, {"date": "2017-09-27", "close": 106.44, "volume": 7598351.0}, {"date": "2017-09-28", "close": 106.37, "volume": 3780017.0}, {"date": "2017-09-29", "close": 105.99, "volume": 3730653.0}, {"date": "2017-10-02", "close": 107.81, "volume": 3664246.0}, {"date": "2017-10-03", "close": 110.45, "volume": 6577459.0}, {"date": "2017-10-04", "close": 111.93, "volume": 3974027.0}, {"date": "2017-10-05", "close": 112.97, "volume": 3273448.0}, {"date": "2017-10-06", "close": 111.34, "volume": 2929580.0}, {"date": "2017-10-09", "close": 112.25, "volume": 1709047.0}, {"date": "2017-10-10", "close": 113.54, "volume": 1920070.0}, {"date": "2017-10-11", "close": 110.5, "volume": 2524039.0}, {"date": "2017-10-12", "close": 108.81, "volume": 5974682.0}, {"date": "2017-10-13", "close": 109.5, "volume": 2157012.0}, {"date": "2017-10-16", "close": 108.7, "volume": 3078433.0}, {"date": "2017-10-17", "close": 108.58, "volume": 1532007.0}, {"date": "2017-10-18", "close": 110.62, "volume": 2230835.0}, {"date": "2017-10-19", "close": 110.51, "volume": 1405352.0}, {"date": "2017-10-20", "close": 109.97, "volume": 1972665.0}, {"date": "2017-10-23", "close": 109.36, "volume": 2264900.0}, {"date": "2017-10-24", "close": 108.8, "volume": 1860696.0}, {"date": "2017-10-25", "close": 107.54, "volume": 2357352.0}, {"date": "2017-10-26", "close": 108.95, "volume": 1340671.0}, {"date": "2017-10-27", "close": 109.39, "volume": 1435018.0}, {"date": "2017-10-30", "close": 109.01, "volume": 1165468.0}, {"date": "2017-10-31", "close": 108.53, "volume": 1041041.0}, {"date": "2017-11-01", "close": 109.8, "volume": 1438877.0}, {"date": "2017-11-02", "close": 108.92, "volume": 1240870.0}, {"date": "2017-11-03", "close": 108.7, "volume": 939730.0}, {"date": "2017-11-06", "close": 108.03, "volume": 1739906.0}, {"date": "2017-11-07", "close": 107.42, "volume": 1866552.0}, {"date": "2017-11-08", "close": 107.2, "volume": 2537864.0}, {"date": "2017-11-09", "close": 108.95, "volume": 2047119.0}, {"date": "2017-11-10", "close": 108.74, "volume": 2159704.0}, {"date": "2017-11-13", "close": 108.79, "volume": 1657649.0}, {"date": "2017-11-14", "close": 109.31, "volume": 1126442.0}, {"date": "2017-11-15", "close": 110.21, "volume": 867677.0}, {"date": "2017-11-16", "close": 109.58, "volume": 1127932.0}, {"date": "2017-11-17", "close": 111.37, "volume": 902625.0}, {"date": "2017-11-20", "close": 110.91, "volume": 580193.0}, {"date": "2017-11-21", "close": 110.71, "volume": 716927.0}, {"date": "2017-11-22", "close": 109.81, "volume": 523055.0}, {"date": "2017-11-24", "close": 109.9, "volume": 343978.0}, {"date": "2017-11-27", "close": 110.5, "volume": 657050.0}, {"date": "2017-11-28", "close": 112.09, "volume": 1421834.0}, {"date": "2017-11-29", "close": 112.65, "volume": 1728235.0}, {"date": "2017-11-30", "close": 114.12, "volume": 1852430.0}, {"date": "2017-12-01", "close": 112.93, "volume": 1357750.0}, {"date": "2017-12-04", "close": 113.4, "volume": 1307454.0}, {"date": "2017-12-05", "close": 114.39, "volume": 1290388.0}, {"date": "2017-12-06", "close": 115.69, "volume": 1422172.0}, {"date": "2017-12-07", "close": 116.83, "volume": 1094445.0}, {"date": "2017-12-08", "close": 117.4, "volume": 1142908.0}, {"date": "2017-12-11", "close": 118.52, "volume": 1272188.0}, {"date": "2017-12-12", "close": 118.22, "volume": 990698.0}, {"date": "2017-12-13", "close": 117.4, "volume": 1317109.0}, {"date": "2017-12-14", "close": 118.19, "volume": 1303668.0}, {"date": "2017-12-15", "close": 119.51, "volume": 2501057.0}, {"date": "2017-12-18", "close": 118.33, "volume": 973114.0}, {"date": "2017-12-19", "close": 119.44, "volume": 987393.0}, {"date": "2017-12-20", "close": 118.89, "volume": 818157.0}, {"date": "2017-12-21", "close": 119.57, "volume": 739010.0}, {"date": "2017-12-22", "close": 119.73, "volume": 770390.0}, {"date": "2017-12-26", "close": 118.98, "volume": 617222.0}, {"date": "2017-12-27", "close": 119.78, "volume": 627759.0}, {"date": "2017-12-28", "close": 119.73, "volume": 548868.0}, {"date": "2017-12-29", "close": 117.92, "volume": 803766.0}, {"date": "2018-01-02", "close": 119.54, "volume": 1674489.0}, {"date": "2018-01-03", "close": 120.16, "volume": 1493721.0}, {"date": "2018-01-04", "close": 121.64, "volume": 1237277.0}, {"date": "2018-01-05", "close": 122.83, "volume": 848161.0}, {"date": "2018-01-08", "close": 121.99, "volume": 2727365.0}, {"date": "2018-01-09", "close": 122.25, "volume": 719617.0}, {"date": "2018-01-10", "close": 121.18, "volume": 1026797.0}, {"date": "2018-01-11", "close": 121.49, "volume": 1078882.0}, {"date": "2018-01-12", "close": 122.85, "volume": 1118461.0}, {"date": "2018-01-16", "close": 122.16, "volume": 999020.0}, {"date": "2018-01-17", "close": 123.22, "volume": 978983.0}, {"date": "2018-01-18", "close": 122.84, "volume": 929313.0}, {"date": "2018-01-19", "close": 124.53, "volume": 1178000.0}, {"date": "2018-01-22", "close": 125.0, "volume": 1326641.0}, {"date": "2018-01-23", "close": 124.99, "volume": 923231.0}, {"date": "2018-01-24", "close": 125.73, "volume": 1500518.0}, {"date": "2018-01-25", "close": 126.75, "volume": 1045653.0}, {"date": "2018-01-26", "close": 127.49, "volume": 1087897.0}, {"date": "2018-01-29", "close": 124.77, "volume": 1005724.0}, {"date": "2018-01-30", "close": 123.08, "volume": 1576127.0}, {"date": "2018-01-31", "close": 124.93, "volume": 887716.0}, {"date": "2018-02-01", "close": 124.15, "volume": 676464.0}, {"date": "2018-02-02", "close": 121.49, "volume": 1658887.0}, {"date": "2018-02-05", "close": 118.4, "volume": 1436046.0}, {"date": "2018-02-06", "close": 118.41, "volume": 1462456.0}, {"date": "2018-02-07", "close": 117.6, "volume": 1126307.0}, {"date": "2018-02-08", "close": 114.0, "volume": 1572243.0}, {"date": "2018-02-09", "close": 112.2, "volume": 2836080.0}, {"date": "2018-02-12", "close": 114.4, "volume": 1116858.0}, {"date": "2018-02-13", "close": 114.55, "volume": 700176.0}, {"date": "2018-02-14", "close": 114.05, "volume": 1323770.0}, {"date": "2018-02-15", "close": 117.17, "volume": 1254017.0}, {"date": "2018-02-16", "close": 117.46, "volume": 804646.0}, {"date": "2018-02-20", "close": 115.55, "volume": 1102372.0}, {"date": "2018-02-21", "close": 113.83, "volume": 1160732.0}, {"date": "2018-02-22", "close": 115.21, "volume": 1342643.0}, {"date": "2018-02-23", "close": 115.4, "volume": 1295608.0}, {"date": "2018-02-26", "close": 115.04, "volume": 1235451.0}, {"date": "2018-02-27", "close": 114.19, "volume": 1127954.0}, {"date": "2018-02-28", "close": 113.0, "volume": 1120812.0}, {"date": "2018-03-01", "close": 111.5, "volume": 1660654.0}, {"date": "2018-03-02", "close": 117.23, "volume": 2811239.0}, {"date": "2018-03-05", "close": 121.35, "volume": 2088098.0}, {"date": "2018-03-06", "close": 121.39, "volume": 1446583.0}, {"date": "2018-03-07", "close": 121.12, "volume": 1039020.0}, {"date": "2018-03-08", "close": 120.96, "volume": 844531.0}, {"date": "2018-03-09", "close": 124.92, "volume": 1573722.0}, {"date": "2018-03-12", "close": 124.87, "volume": 892075.0}, {"date": "2018-03-13", "close": 123.74, "volume": 954991.0}, {"date": "2018-03-14", "close": 123.19, "volume": 869154.0}, {"date": "2018-03-15", "close": 123.65, "volume": 704686.0}, {"date": "2018-03-16", "close": 123.46, "volume": 968230.0}, {"date": "2018-03-19", "close": 122.26, "volume": 1205320.0}, {"date": "2018-03-20", "close": 123.09, "volume": 1027850.0}, {"date": "2018-03-21", "close": 121.07, "volume": 1140947.0}, {"date": "2018-03-22", "close": 117.63, "volume": 1966258.0}, {"date": "2018-03-23", "close": 115.85, "volume": 978258.0}, {"date": "2018-03-26", "close": 117.97, "volume": 615337.0}, {"date": "2018-03-27", "close": 116.42, "volume": 874679.0}, {"date": "2018-03-28", "close": 119.04, "volume": 1550947.0}, {"date": "2018-03-29", "close": 117.81, "volume": 986138.0}, {"date": "2018-04-02", "close": 114.95, "volume": 978979.0}, {"date": "2018-04-03", "close": 118.38, "volume": 1157829.0}, {"date": "2018-04-04", "close": 119.08, "volume": 940585.0}, {"date": "2018-04-05", "close": 119.62, "volume": 880293.0}, {"date": "2018-04-06", "close": 117.58, "volume": 852909.0}, {"date": "2018-04-09", "close": 116.85, "volume": 1045643.0}, {"date": "2018-04-10", "close": 117.98, "volume": 1056447.0}, {"date": "2018-04-11", "close": 117.31, "volume": 451130.0}, {"date": "2018-04-12", "close": 116.91, "volume": 555213.0}, {"date": "2018-04-13", "close": 116.0, "volume": 923094.0}, {"date": "2018-04-16", "close": 116.66, "volume": 604834.0}, {"date": "2018-04-17", "close": 118.9, "volume": 448236.0}, {"date": "2018-04-18", "close": 118.4, "volume": 517583.0}, {"date": "2018-04-19", "close": 118.78, "volume": 577720.0}, {"date": "2018-04-20", "close": 118.88, "volume": 949929.0}, {"date": "2018-04-23", "close": 119.62, "volume": 694496.0}, {"date": "2018-04-24", "close": 119.13, "volume": 661583.0}, {"date": "2018-04-25", "close": 119.84, "volume": 980345.0}, {"date": "2018-04-26", "close": 115.97, "volume": 1928611.0}, {"date": "2018-04-27", "close": 114.28, "volume": 903831.0}, {"date": "2018-04-30", "close": 112.05, "volume": 1317764.0}, {"date": "2018-05-01", "close": 113.03, "volume": 718409.0}, {"date": "2018-05-02", "close": 112.71, "volume": 771374.0}, {"date": "2018-05-03", "close": 112.5, "volume": 567105.0}, {"date": "2018-05-04", "close": 112.46, "volume": 611911.0}, {"date": "2018-05-07", "close": 113.0, "volume": 1201270.0}, {"date": "2018-05-08", "close": 111.26, "volume": 1059813.0}, {"date": "2018-05-09", "close": 113.86, "volume": 892097.0}, {"date": "2018-05-10", "close": 114.82, "volume": 763967.0}, {"date": "2018-05-11", "close": 114.72, "volume": 757331.0}, {"date": "2018-05-14", "close": 113.49, "volume": 839680.0}, {"date": "2018-05-15", "close": 114.02, "volume": 1455653.0}, {"date": "2018-05-16", "close": 114.47, "volume": 673529.0}, {"date": "2018-05-17", "close": 114.67, "volume": 634057.0}, {"date": "2018-05-18", "close": 114.71, "volume": 856350.0}, {"date": "2018-05-21", "close": 116.49, "volume": 507220.0}, {"date": "2018-05-22", "close": 115.64, "volume": 855869.0}, {"date": "2018-05-23", "close": 115.75, "volume": 552463.0}, {"date": "2018-05-24", "close": 114.66, "volume": 629912.0}, {"date": "2018-05-25", "close": 115.21, "volume": 360176.0}, {"date": "2018-05-29", "close": 113.91, "volume": 773367.0}, {"date": "2018-05-30", "close": 114.52, "volume": 646988.0}, {"date": "2018-05-31", "close": 113.96, "volume": 955523.0}, {"date": "2018-06-01", "close": 114.29, "volume": 1227163.0}, {"date": "2018-06-04", "close": 116.79, "volume": 1455399.0}, {"date": "2018-06-05", "close": 117.52, "volume": 814326.0}, {"date": "2018-06-06", "close": 124.72, "volume": 2686754.0}, {"date": "2018-06-07", "close": 126.49, "volume": 1997435.0}, {"date": "2018-06-08", "close": 127.82, "volume": 1145439.0}, {"date": "2018-06-11", "close": 124.44, "volume": 1873433.0}, {"date": "2018-06-12", "close": 124.65, "volume": 911751.0}, {"date": "2018-06-13", "close": 125.08, "volume": 813613.0}, {"date": "2018-06-14", "close": 125.34, "volume": 1414791.0}, {"date": "2018-06-15", "close": 124.01, "volume": 1165417.0}, {"date": "2018-06-18", "close": 124.79, "volume": 761918.0}, {"date": "2018-06-19", "close": 126.02, "volume": 1389024.0}, {"date": "2018-06-20", "close": 128.03, "volume": 1196072.0}, {"date": "2018-06-21", "close": 127.22, "volume": 912076.0}, {"date": "2018-06-22", "close": 126.6, "volume": 1688081.0}, {"date": "2018-06-25", "close": 124.58, "volume": 674187.0}, {"date": "2018-06-26", "close": 124.46, "volume": 1198283.0}, {"date": "2018-06-27", "close": 122.99, "volume": 1319619.0}, {"date": "2018-06-28", "close": 126.16, "volume": 1476584.0}, {"date": "2018-06-29", "close": 125.11, "volume": 1412640.0}, {"date": "2018-07-02", "close": 124.23, "volume": 674414.0}, {"date": "2018-07-03", "close": 124.13, "volume": 365117.0}, {"date": "2018-07-05", "close": 126.17, "volume": 380001.0}, {"date": "2018-07-06", "close": 127.24, "volume": 357023.0}, {"date": "2018-07-09", "close": 128.53, "volume": 923136.0}, {"date": "2018-07-10", "close": 128.63, "volume": 600025.0}, {"date": "2018-07-11", "close": 128.66, "volume": 878509.0}, {"date": "2018-07-12", "close": 128.55, "volume": 968268.0}, {"date": "2018-07-13", "close": 126.99, "volume": 768741.0}, {"date": "2018-07-16", "close": 126.64, "volume": 651319.0}, {"date": "2018-07-17", "close": 125.88, "volume": 861409.0}, {"date": "2018-07-18", "close": 126.2, "volume": 1016116.0}, {"date": "2018-07-19", "close": 125.86, "volume": 542089.0}, {"date": "2018-07-20", "close": 126.51, "volume": 583622.0}, {"date": "2018-07-23", "close": 127.08, "volume": 606198.0}, {"date": "2018-07-24", "close": 127.19, "volume": 715690.0}, {"date": "2018-07-25", "close": 127.7, "volume": 1151065.0}, {"date": "2018-07-26", "close": 123.25, "volume": 2979763.0}, {"date": "2018-07-27", "close": 123.49, "volume": 1196756.0}, {"date": "2018-07-30", "close": 125.55, "volume": 948803.0}, {"date": "2018-07-31", "close": 125.5, "volume": 1060360.0}, {"date": "2018-08-01", "close": 125.22, "volume": 967760.0}, {"date": "2018-08-02", "close": 125.78, "volume": 555443.0}, {"date": "2018-08-03", "close": 127.76, "volume": 546758.0}, {"date": "2018-08-06", "close": 128.05, "volume": 766645.0}, {"date": "2018-08-07", "close": 127.57, "volume": 447247.0}, {"date": "2018-08-08", "close": 127.48, "volume": 323792.0}, {"date": "2018-08-09", "close": 128.4, "volume": 490817.0}, {"date": "2018-08-10", "close": 128.36, "volume": 406378.0}, {"date": "2018-08-13", "close": 128.84, "volume": 641866.0}, {"date": "2018-08-14", "close": 129.52, "volume": 578433.0}, {"date": "2018-08-15", "close": 129.03, "volume": 538960.0}, {"date": "2018-08-16", "close": 129.76, "volume": 487391.0}, {"date": "2018-08-17", "close": 133.09, "volume": 902434.0}, {"date": "2018-08-20", "close": 132.85, "volume": 1418300.0}, {"date": "2018-08-21", "close": 134.28, "volume": 775967.0}, {"date": "2018-08-22", "close": 134.29, "volume": 449968.0}, {"date": "2018-08-23", "close": 135.2, "volume": 872334.0}, {"date": "2018-08-24", "close": 132.57, "volume": 707780.0}, {"date": "2018-08-27", "close": 132.3, "volume": 844401.0}, {"date": "2018-08-28", "close": 132.6, "volume": 1061624.0}, {"date": "2018-08-29", "close": 133.89, "volume": 777593.0}, {"date": "2018-08-30", "close": 133.38, "volume": 645966.0}, {"date": "2018-08-31", "close": 133.97, "volume": 739642.0}, {"date": "2018-09-04", "close": 134.62, "volume": 548626.0}, {"date": "2018-09-05", "close": 134.54, "volume": 759489.0}, {"date": "2018-09-06", "close": 135.76, "volume": 404790.0}, {"date": "2018-09-07", "close": 135.91, "volume": 511870.0}, {"date": "2018-09-10", "close": 134.56, "volume": 887547.0}, {"date": "2018-09-11", "close": 134.84, "volume": 1391661.0}, {"date": "2018-09-12", "close": 135.65, "volume": 528430.0}, {"date": "2018-09-13", "close": 135.9, "volume": 430726.0}, {"date": "2018-09-14", "close": 136.68, "volume": 668372.0}, {"date": "2018-09-17", "close": 135.94, "volume": 480452.0}, {"date": "2018-09-18", "close": 138.06, "volume": 783822.0}, {"date": "2018-09-19", "close": 134.32, "volume": 584331.0}, {"date": "2018-09-20", "close": 133.53, "volume": 1332749.0}, {"date": "2018-09-21", "close": 133.41, "volume": 1151592.0}, {"date": "2018-09-24", "close": 131.89, "volume": 827801.0}, {"date": "2018-09-25", "close": 131.74, "volume": 1446943.0}, {"date": "2018-09-26", "close": 130.86, "volume": 775920.0}, {"date": "2018-09-27", "close": 130.39, "volume": 779953.0}, {"date": "2018-09-28", "close": 130.57, "volume": 757759.0}, {"date": "2018-10-01", "close": 130.79, "volume": 1028575.0}, {"date": "2018-10-02", "close": 132.39, "volume": 1193179.0}, {"date": "2018-10-03", "close": 131.79, "volume": 582082.0}, {"date": "2018-10-04", "close": 128.26, "volume": 1192504.0}, {"date": "2018-10-05", "close": 129.22, "volume": 970540.0}, {"date": "2018-10-08", "close": 127.5, "volume": 743289.0}, {"date": "2018-10-09", "close": 127.3, "volume": 739956.0}, {"date": "2018-10-10", "close": 122.29, "volume": 1183491.0}, {"date": "2018-10-11", "close": 118.52, "volume": 1397744.0}, {"date": "2018-10-12", "close": 123.05, "volume": 1803233.0}, {"date": "2018-10-15", "close": 123.1, "volume": 923013.0}, {"date": "2018-10-16", "close": 124.46, "volume": 840506.0}, {"date": "2018-10-17", "close": 124.27, "volume": 707494.0}, {"date": "2018-10-18", "close": 123.35, "volume": 503202.0}, {"date": "2018-10-19", "close": 123.56, "volume": 643443.0}, {"date": "2018-10-22", "close": 122.95, "volume": 1757569.0}, {"date": "2018-10-23", "close": 119.04, "volume": 1267725.0}, {"date": "2018-10-24", "close": 115.36, "volume": 1373229.0}, {"date": "2018-10-25", "close": 98.31, "volume": 9646565.0}, {"date": "2018-10-26", "close": 97.19, "volume": 4949308.0}, {"date": "2018-10-29", "close": 96.62, "volume": 2212232.0}, {"date": "2018-10-30", "close": 99.03, "volume": 1402142.0}, {"date": "2018-10-31", "close": 101.44, "volume": 1983397.0}, {"date": "2018-11-01", "close": 104.74, "volume": 2075620.0}, {"date": "2018-11-02", "close": 103.86, "volume": 1677377.0}, {"date": "2018-11-05", "close": 103.92, "volume": 1007992.0}, {"date": "2018-11-06", "close": 103.56, "volume": 815528.0}, {"date": "2018-11-07", "close": 103.87, "volume": 1277925.0}, {"date": "2018-11-08", "close": 101.99, "volume": 1448495.0}, {"date": "2018-11-09", "close": 102.12, "volume": 1031599.0}, {"date": "2018-11-12", "close": 100.38, "volume": 1659333.0}, {"date": "2018-11-13", "close": 100.38, "volume": 1571329.0}, {"date": "2018-11-14", "close": 97.73, "volume": 1986856.0}, {"date": "2018-11-15", "close": 99.63, "volume": 1595724.0}, {"date": "2018-11-16", "close": 100.92, "volume": 1618385.0}, {"date": "2018-11-19", "close": 101.52, "volume": 3658630.0}, {"date": "2018-11-20", "close": 100.89, "volume": 3333860.0}, {"date": "2018-11-21", "close": 101.0, "volume": 1688126.0}, {"date": "2018-11-23", "close": 101.06, "volume": 438573.0}, {"date": "2018-11-26", "close": 102.26, "volume": 1299558.0}, {"date": "2018-11-27", "close": 103.0, "volume": 1085460.0}, {"date": "2018-11-28", "close": 105.76, "volume": 1011133.0}, {"date": "2018-11-29", "close": 102.8, "volume": 3004152.0}, {"date": "2018-11-30", "close": 102.67, "volume": 739738.0}, {"date": "2018-12-03", "close": 102.98, "volume": 943895.0}, {"date": "2018-12-04", "close": 99.28, "volume": 1205499.0}, {"date": "2018-12-06", "close": 100.32, "volume": 990701.0}, {"date": "2018-12-07", "close": 99.36, "volume": 1452013.0}, {"date": "2018-12-10", "close": 98.44, "volume": 1511044.0}, {"date": "2018-12-11", "close": 97.04, "volume": 671450.0}, {"date": "2018-12-12", "close": 98.05, "volume": 1004041.0}, {"date": "2018-12-13", "close": 97.12, "volume": 844879.0}, {"date": "2018-12-14", "close": 97.18, "volume": 936749.0}, {"date": "2018-12-17", "close": 97.24, "volume": 1742322.0}, {"date": "2018-12-18", "close": 95.12, "volume": 1533418.0}, {"date": "2018-12-19", "close": 94.23, "volume": 1354425.0}, {"date": "2018-12-20", "close": 91.28, "volume": 1527148.0}, {"date": "2018-12-21", "close": 91.0, "volume": 2504863.0}, {"date": "2018-12-24", "close": 90.0, "volume": 1135940.0}, {"date": "2018-12-26", "close": 92.7, "volume": 965668.0}, {"date": "2018-12-27", "close": 94.13, "volume": 1069920.0}, {"date": "2018-12-28", "close": 92.86, "volume": 1070872.0}, {"date": "2018-12-31", "close": 93.13, "volume": 769429.0}, {"date": "2019-01-02", "close": 93.04, "volume": 891149.0}, {"date": "2019-01-03", "close": 91.34, "volume": 724809.0}, {"date": "2019-01-04", "close": 94.25, "volume": 773977.0}, {"date": "2019-01-07", "close": 93.68, "volume": 911023.0}, {"date": "2019-01-08", "close": 94.39, "volume": 1263211.0}, {"date": "2019-01-09", "close": 96.0, "volume": 794208.0}, {"date": "2019-01-10", "close": 96.66, "volume": 1183161.0}, {"date": "2019-01-11", "close": 96.65, "volume": 632250.0}, {"date": "2019-01-14", "close": 96.17, "volume": 699239.0}, {"date": "2019-01-15", "close": 97.41, "volume": 1891850.0}, {"date": "2019-01-16", "close": 98.41, "volume": 756616.0}, {"date": "2019-01-17", "close": 101.05, "volume": 1665578.0}, {"date": "2019-01-18", "close": 104.24, "volume": 1701078.0}, {"date": "2019-01-22", "close": 103.62, "volume": 1662594.0}, {"date": "2019-01-23", "close": 104.02, "volume": 987007.0}, {"date": "2019-01-24", "close": 103.82, "volume": 899136.0}, {"date": "2019-01-25", "close": 105.63, "volume": 672710.0}, {"date": "2019-01-28", "close": 105.21, "volume": 1407724.0}, {"date": "2019-01-29", "close": 104.91, "volume": 536589.0}, {"date": "2019-01-30", "close": 105.9, "volume": 951715.0}, {"date": "2019-01-31", "close": 107.02, "volume": 768671.0}, {"date": "2019-02-01", "close": 107.94, "volume": 1348323.0}, {"date": "2019-02-04", "close": 107.77, "volume": 1229059.0}, {"date": "2019-02-05", "close": 107.78, "volume": 705976.0}, {"date": "2019-02-06", "close": 107.07, "volume": 1050018.0}, {"date": "2019-02-07", "close": 106.6, "volume": 690199.0}, {"date": "2019-02-08", "close": 106.88, "volume": 1184895.0}, {"date": "2019-02-11", "close": 107.25, "volume": 1371659.0}, {"date": "2019-02-12", "close": 108.42, "volume": 1290397.0}, {"date": "2019-02-13", "close": 108.5, "volume": 1121039.0}, {"date": "2019-02-14", "close": 108.93, "volume": 4365579.0}, {"date": "2019-02-15", "close": 109.31, "volume": 988527.0}, {"date": "2019-02-19", "close": 109.32, "volume": 1931999.0}, {"date": "2019-02-20", "close": 108.13, "volume": 3130939.0}, {"date": "2019-02-21", "close": 110.49, "volume": 2659370.0}, {"date": "2019-02-22", "close": 110.76, "volume": 1468570.0}, {"date": "2019-02-25", "close": 110.39, "volume": 976440.0}, {"date": "2019-02-26", "close": 110.95, "volume": 1115072.0}, {"date": "2019-02-27", "close": 108.74, "volume": 1039871.0}, {"date": "2019-02-28", "close": 109.51, "volume": 740855.0}, {"date": "2019-03-01", "close": 110.46, "volume": 900838.0}, {"date": "2019-03-04", "close": 110.22, "volume": 644366.0}, {"date": "2019-03-05", "close": 109.91, "volume": 467291.0}, {"date": "2019-03-06", "close": 109.38, "volume": 630209.0}, {"date": "2019-03-07", "close": 108.71, "volume": 678314.0}, {"date": "2019-03-08", "close": 108.53, "volume": 604162.0}, {"date": "2019-03-11", "close": 110.04, "volume": 621346.0}, {"date": "2019-03-12", "close": 111.09, "volume": 694354.0}, {"date": "2019-03-13", "close": 111.57, "volume": 592646.0}, {"date": "2019-03-14", "close": 110.32, "volume": 668214.0}, {"date": "2019-03-15", "close": 111.02, "volume": 884799.0}, {"date": "2019-03-18", "close": 112.71, "volume": 982177.0}, {"date": "2019-03-19", "close": 113.43, "volume": 845814.0}, {"date": "2019-03-20", "close": 112.45, "volume": 475179.0}, {"date": "2019-03-21", "close": 115.0, "volume": 896214.0}, {"date": "2019-03-22", "close": 112.88, "volume": 599380.0}, {"date": "2019-03-25", "close": 112.37, "volume": 506327.0}, {"date": "2019-03-26", "close": 113.36, "volume": 561187.0}, {"date": "2019-03-27", "close": 114.92, "volume": 811387.0}, {"date": "2019-03-28", "close": 116.78, "volume": 1066600.0}, {"date": "2019-03-29", "close": 118.5, "volume": 1657659.0}, {"date": "2019-04-01", "close": 119.52, "volume": 640179.0}, {"date": "2019-04-02", "close": 120.23, "volume": 486161.0}, {"date": "2019-04-03", "close": 122.34, "volume": 776358.0}, {"date": "2019-04-04", "close": 123.11, "volume": 1216815.0}, {"date": "2019-04-05", "close": 123.78, "volume": 1588163.0}, {"date": "2019-04-08", "close": 123.27, "volume": 734561.0}, {"date": "2019-04-09", "close": 122.52, "volume": 478516.0}, {"date": "2019-04-10", "close": 123.12, "volume": 602132.0}, {"date": "2019-04-11", "close": 124.48, "volume": 562234.0}, {"date": "2019-04-12", "close": 125.06, "volume": 540464.0}, {"date": "2019-04-15", "close": 126.17, "volume": 508707.0}, {"date": "2019-04-16", "close": 126.27, "volume": 437132.0}, {"date": "2019-04-17", "close": 125.46, "volume": 604523.0}, {"date": "2019-04-18", "close": 125.7, "volume": 562038.0}, {"date": "2019-04-22", "close": 124.82, "volume": 809351.0}, {"date": "2019-04-23", "close": 125.14, "volume": 914860.0}, {"date": "2019-04-24", "close": 125.42, "volume": 458050.0}, {"date": "2019-04-25", "close": 124.52, "volume": 356733.0}, {"date": "2019-04-26", "close": 125.26, "volume": 330081.0}, {"date": "2019-04-29", "close": 126.16, "volume": 504424.0}, {"date": "2019-04-30", "close": 125.95, "volume": 712866.0}, {"date": "2019-05-01", "close": 124.47, "volume": 652372.0}, {"date": "2019-05-02", "close": 123.3, "volume": 916357.0}, {"date": "2019-05-03", "close": 124.17, "volume": 714050.0}, {"date": "2019-05-06", "close": 123.89, "volume": 960680.0}, {"date": "2019-05-07", "close": 121.23, "volume": 833637.0}, {"date": "2019-05-08", "close": 120.0, "volume": 1279074.0}, {"date": "2019-05-09", "close": 119.04, "volume": 2803931.0}, {"date": "2019-05-10", "close": 119.4, "volume": 2541817.0}, {"date": "2019-05-13", "close": 116.43, "volume": 1895359.0}, {"date": "2019-05-14", "close": 118.69, "volume": 756530.0}, {"date": "2019-05-15", "close": 118.72, "volume": 993235.0}, {"date": "2019-05-16", "close": 121.55, "volume": 723882.0}, {"date": "2019-05-17", "close": 121.12, "volume": 616893.0}, {"date": "2019-05-20", "close": 121.28, "volume": 409409.0}, {"date": "2019-05-21", "close": 122.78, "volume": 614784.0}, {"date": "2019-05-22", "close": 123.84, "volume": 519644.0}, {"date": "2019-05-23", "close": 121.06, "volume": 677049.0}, {"date": "2019-05-24", "close": 121.72, "volume": 551760.0}, {"date": "2019-05-28", "close": 123.4, "volume": 1153205.0}, {"date": "2019-05-29", "close": 122.34, "volume": 1000000.0}, {"date": "2019-05-30", "close": 123.15, "volume": 612343.0}, {"date": "2019-05-31", "close": 120.9, "volume": 1102422.0}, {"date": "2019-06-03", "close": 120.53, "volume": 1172352.0}, {"date": "2019-06-04", "close": 124.19, "volume": 704748.0}, {"date": "2019-06-05", "close": 128.0, "volume": 1002860.0}, {"date": "2019-06-06", "close": 129.1, "volume": 729581.0}, {"date": "2019-06-07", "close": 130.17, "volume": 618446.0}, {"date": "2019-06-10", "close": 130.21, "volume": 480011.0}, {"date": "2019-06-11", "close": 128.65, "volume": 697255.0}, {"date": "2019-06-12", "close": 130.99, "volume": 811485.0}, {"date": "2019-06-13", "close": 132.63, "volume": 773484.0}, {"date": "2019-06-14", "close": 132.04, "volume": 472894.0}, {"date": "2019-06-17", "close": 132.6, "volume": 558579.0}, {"date": "2019-06-18", "close": 132.76, "volume": 396866.0}, {"date": "2019-06-19", "close": 133.87, "volume": 633700.0}, {"date": "2019-06-20", "close": 134.98, "volume": 854548.0}, {"date": "2019-06-21", "close": 134.07, "volume": 1601478.0}, {"date": "2019-06-24", "close": 133.16, "volume": 554392.0}, {"date": "2019-06-25", "close": 130.98, "volume": 605112.0}, {"date": "2019-06-26", "close": 131.1, "volume": 709722.0}, {"date": "2019-06-27", "close": 132.43, "volume": 716453.0}, {"date": "2019-06-28", "close": 135.24, "volume": 1839706.0}, {"date": "2019-07-01", "close": 135.83, "volume": 813385.0}, {"date": "2019-07-02", "close": 136.11, "volume": 884115.0}, {"date": "2019-07-03", "close": 138.61, "volume": 459423.0}, {"date": "2019-07-05", "close": 138.06, "volume": 419437.0}, {"date": "2019-07-08", "close": 136.2, "volume": 863844.0}, {"date": "2019-07-09", "close": 137.19, "volume": 612200.0}, {"date": "2019-07-10", "close": 135.25, "volume": 674149.0}, {"date": "2019-07-11", "close": 136.67, "volume": 403391.0}, {"date": "2019-07-12", "close": 137.66, "volume": 499174.0}, {"date": "2019-07-15", "close": 137.21, "volume": 623248.0}, {"date": "2019-07-16", "close": 137.42, "volume": 388403.0}, {"date": "2019-07-17", "close": 137.99, "volume": 462868.0}, {"date": "2019-07-18", "close": 139.24, "volume": 646514.0}, {"date": "2019-07-19", "close": 137.3, "volume": 531825.0}, {"date": "2019-07-22", "close": 137.84, "volume": 586860.0}, {"date": "2019-07-23", "close": 140.49, "volume": 730330.0}, {"date": "2019-07-24", "close": 142.25, "volume": 1540025.0}, {"date": "2019-07-25", "close": 137.59, "volume": 1846396.0}, {"date": "2019-07-26", "close": 142.34, "volume": 887851.0}, {"date": "2019-07-29", "close": 142.72, "volume": 666048.0}, {"date": "2019-07-30", "close": 141.4, "volume": 1034203.0}, {"date": "2019-07-31", "close": 139.09, "volume": 976002.0}, {"date": "2019-08-01", "close": 138.2, "volume": 1290212.0}, {"date": "2019-08-02", "close": 138.07, "volume": 723648.0}, {"date": "2019-08-05", "close": 134.68, "volume": 1361375.0}, {"date": "2019-08-06", "close": 137.41, "volume": 882439.0}, {"date": "2019-08-07", "close": 140.25, "volume": 972614.0}, {"date": "2019-08-08", "close": 144.01, "volume": 1107708.0}, {"date": "2019-08-09", "close": 141.7, "volume": 1222446.0}, {"date": "2019-08-12", "close": 139.86, "volume": 898029.0}, {"date": "2019-08-13", "close": 142.76, "volume": 704499.0}, {"date": "2019-08-14", "close": 139.94, "volume": 970559.0}, {"date": "2019-08-15", "close": 141.29, "volume": 899553.0}, {"date": "2019-08-16", "close": 143.74, "volume": 440005.0}, {"date": "2019-08-19", "close": 144.0, "volume": 861579.0}, {"date": "2019-08-20", "close": 142.75, "volume": 1129843.0}, {"date": "2019-08-21", "close": 144.22, "volume": 876368.0}, {"date": "2019-08-22", "close": 143.91, "volume": 347756.0}, {"date": "2019-08-23", "close": 141.75, "volume": 954823.0}, {"date": "2019-08-26", "close": 143.42, "volume": 483183.0}, {"date": "2019-08-27", "close": 144.71, "volume": 509946.0}, {"date": "2019-08-28", "close": 144.89, "volume": 425159.0}, {"date": "2019-08-29", "close": 146.06, "volume": 524429.0}, {"date": "2019-08-30", "close": 146.38, "volume": 584370.0}, {"date": "2019-09-03", "close": 145.62, "volume": 861081.0}, {"date": "2019-09-04", "close": 146.42, "volume": 508469.0}, {"date": "2019-09-05", "close": 146.78, "volume": 445427.0}, {"date": "2019-09-06", "close": 146.76, "volume": 630737.0}, {"date": "2019-09-09", "close": 144.5, "volume": 615542.0}, {"date": "2019-09-10", "close": 140.0, "volume": 1345090.0}, {"date": "2019-09-11", "close": 141.14, "volume": 705487.0}, {"date": "2019-09-12", "close": 141.94, "volume": 452981.0}, {"date": "2019-09-13", "close": 141.3, "volume": 763547.0}, {"date": "2019-09-16", "close": 139.98, "volume": 506902.0}, {"date": "2019-09-17", "close": 141.59, "volume": 728537.0}, {"date": "2019-09-18", "close": 141.62, "volume": 567059.0}, {"date": "2019-09-19", "close": 141.34, "volume": 620236.0}, {"date": "2019-09-20", "close": 141.05, "volume": 796069.0}, {"date": "2019-09-23", "close": 140.95, "volume": 744170.0}, {"date": "2019-09-24", "close": 140.85, "volume": 811499.0}, {"date": "2019-09-25", "close": 142.84, "volume": 821260.0}, {"date": "2019-09-26", "close": 143.21, "volume": 530254.0}, {"date": "2019-09-27", "close": 141.31, "volume": 1183120.0}, {"date": "2019-09-30", "close": 140.67, "volume": 724344.0}, {"date": "2019-10-01", "close": 138.27, "volume": 757829.0}, {"date": "2019-10-02", "close": 134.42, "volume": 701369.0}, {"date": "2019-10-03", "close": 136.5, "volume": 1105199.0}, {"date": "2019-10-04", "close": 138.04, "volume": 723127.0}, {"date": "2019-10-07", "close": 137.76, "volume": 1044591.0}, {"date": "2019-10-08", "close": 136.07, "volume": 1020466.0}, {"date": "2019-10-09", "close": 139.52, "volume": 975044.0}, {"date": "2019-10-10", "close": 141.51, "volume": 640105.0}, {"date": "2019-10-11", "close": 143.93, "volume": 697592.0}, {"date": "2019-10-14", "close": 143.33, "volume": 383204.0}, {"date": "2019-10-15", "close": 144.96, "volume": 426489.0}, {"date": "2019-10-16", "close": 145.18, "volume": 376699.0}, {"date": "2019-10-17", "close": 146.7, "volume": 481307.0}, {"date": "2019-10-18", "close": 144.68, "volume": 1069898.0}, {"date": "2019-10-21", "close": 145.51, "volume": 952605.0}, {"date": "2019-10-22", "close": 139.33, "volume": 1125340.0}, {"date": "2019-10-23", "close": 139.37, "volume": 1852347.0}, {"date": "2019-10-24", "close": 137.69, "volume": 3020814.0}, {"date": "2019-10-25", "close": 137.9, "volume": 881018.0}, {"date": "2019-10-28", "close": 136.69, "volume": 1137702.0}, {"date": "2019-10-29", "close": 135.84, "volume": 1300126.0}, {"date": "2019-10-30", "close": 135.01, "volume": 1199837.0}, {"date": "2019-10-31", "close": 136.71, "volume": 837017.0}, {"date": "2019-11-01", "close": 138.7, "volume": 770593.0}, {"date": "2019-11-04", "close": 134.8, "volume": 951945.0}, {"date": "2019-11-05", "close": 133.25, "volume": 1448141.0}, {"date": "2019-11-06", "close": 135.18, "volume": 730632.0}, {"date": "2019-11-07", "close": 133.89, "volume": 626590.0}, {"date": "2019-11-08", "close": 133.96, "volume": 491607.0}, {"date": "2019-11-11", "close": 134.94, "volume": 670447.0}, {"date": "2019-11-12", "close": 135.11, "volume": 675470.0}, {"date": "2019-11-13", "close": 135.96, "volume": 895947.0}, {"date": "2019-11-14", "close": 137.66, "volume": 962399.0}, {"date": "2019-11-15", "close": 138.4, "volume": 977539.0}, {"date": "2019-11-18", "close": 139.49, "volume": 998784.0}, {"date": "2019-11-19", "close": 141.34, "volume": 741159.0}, {"date": "2019-11-20", "close": 139.9, "volume": 467291.0}, {"date": "2019-11-21", "close": 137.99, "volume": 528474.0}, {"date": "2019-11-22", "close": 138.12, "volume": 404076.0}, {"date": "2019-11-25", "close": 138.84, "volume": 563711.0}, {"date": "2019-11-26", "close": 141.3, "volume": 1164277.0}, {"date": "2019-11-27", "close": 141.33, "volume": 488576.0}, {"date": "2019-11-29", "close": 139.64, "volume": 282585.0}, {"date": "2019-12-02", "close": 138.23, "volume": 480788.0}, {"date": "2019-12-03", "close": 136.16, "volume": 462018.0}, {"date": "2019-12-04", "close": 136.42, "volume": 512760.0}, {"date": "2019-12-05", "close": 137.94, "volume": 540265.0}, {"date": "2019-12-06", "close": 138.5, "volume": 319903.0}, {"date": "2019-12-09", "close": 137.66, "volume": 357669.0}, {"date": "2019-12-10", "close": 136.52, "volume": 524602.0}, {"date": "2019-12-11", "close": 135.95, "volume": 504115.0}, {"date": "2019-12-12", "close": 138.53, "volume": 789636.0}, {"date": "2019-12-13", "close": 138.7, "volume": 815608.0}, {"date": "2019-12-16", "close": 138.25, "volume": 735439.0}, {"date": "2019-12-17", "close": 136.16, "volume": 758314.0}, {"date": "2019-12-18", "close": 137.65, "volume": 1042092.0}, {"date": "2019-12-19", "close": 137.78, "volume": 551057.0}, {"date": "2019-12-20", "close": 138.61, "volume": 911349.0}, {"date": "2019-12-23", "close": 139.44, "volume": 617293.0}, {"date": "2019-12-24", "close": 139.5, "volume": 236863.0}, {"date": "2019-12-26", "close": 140.21, "volume": 373403.0}, {"date": "2019-12-27", "close": 140.21, "volume": 378340.0}, {"date": "2019-12-30", "close": 138.92, "volume": 389213.0}, {"date": "2019-12-31", "close": 140.12, "volume": 613516.0}, {"date": "2020-01-02", "close": 142.39, "volume": 786984.0}, {"date": "2020-01-03", "close": 142.87, "volume": 710600.0}, {"date": "2020-01-06", "close": 143.48, "volume": 729424.0}, {"date": "2020-01-07", "close": 143.21, "volume": 578110.0}, {"date": "2020-01-08", "close": 146.28, "volume": 1165609.0}, {"date": "2020-01-09", "close": 147.98, "volume": 703112.0}, {"date": "2020-01-10", "close": 146.72, "volume": 591164.0}, {"date": "2020-01-13", "close": 148.59, "volume": 571345.0}, {"date": "2020-01-14", "close": 147.18, "volume": 662865.0}, {"date": "2020-01-15", "close": 149.77, "volume": 681059.0}, {"date": "2020-01-16", "close": 151.02, "volume": 560931.0}, {"date": "2020-01-17", "close": 153.03, "volume": 836683.0}, {"date": "2020-01-21", "close": 154.34, "volume": 910009.0}, {"date": "2020-01-22", "close": 154.75, "volume": 678100.0}, {"date": "2020-01-23", "close": 154.95, "volume": 473983.0}, {"date": "2020-01-24", "close": 154.01, "volume": 589022.0}, {"date": "2020-01-27", "close": 153.03, "volume": 476919.0}, {"date": "2020-01-28", "close": 154.65, "volume": 1033424.0}, {"date": "2020-01-29", "close": 154.42, "volume": 487849.0}, {"date": "2020-01-30", "close": 152.73, "volume": 760028.0}, {"date": "2020-01-31", "close": 149.9, "volume": 751423.0}, {"date": "2020-02-03", "close": 152.27, "volume": 527391.0}, {"date": "2020-02-04", "close": 155.34, "volume": 579640.0}, {"date": "2020-02-05", "close": 155.89, "volume": 493016.0}, {"date": "2020-02-06", "close": 155.97, "volume": 472866.0}, {"date": "2020-02-07", "close": 155.61, "volume": 479893.0}, {"date": "2020-02-10", "close": 154.72, "volume": 606928.0}, {"date": "2020-02-11", "close": 153.31, "volume": 571010.0}, {"date": "2020-02-12", "close": 154.52, "volume": 1285626.0}, {"date": "2020-02-13", "close": 162.26, "volume": 1751954.0}, {"date": "2020-02-14", "close": 162.96, "volume": 900208.0}, {"date": "2020-02-18", "close": 159.63, "volume": 923145.0}, {"date": "2020-02-19", "close": 161.88, "volume": 789804.0}, {"date": "2020-02-20", "close": 161.43, "volume": 565613.0}, {"date": "2020-02-21", "close": 159.53, "volume": 786579.0}, {"date": "2020-02-24", "close": 155.7, "volume": 988488.0}, {"date": "2020-02-25", "close": 152.19, "volume": 951297.0}, {"date": "2020-02-26", "close": 153.39, "volume": 873187.0}, {"date": "2020-02-27", "close": 145.09, "volume": 1002959.0}, {"date": "2020-02-28", "close": 142.04, "volume": 1611480.0}, {"date": "2020-03-02", "close": 150.87, "volume": 1219985.0}, {"date": "2020-03-03", "close": 151.27, "volume": 1529149.0}, {"date": "2020-03-04", "close": 162.87, "volume": 1500742.0}, {"date": "2020-03-05", "close": 158.25, "volume": 1703331.0}, {"date": "2020-03-06", "close": 154.18, "volume": 1496701.0}, {"date": "2020-03-09", "close": 141.69, "volume": 1331818.0}, {"date": "2020-03-10", "close": 152.86, "volume": 1249722.0}, {"date": "2020-03-11", "close": 145.48, "volume": 1627192.0}, {"date": "2020-03-12", "close": 135.47, "volume": 2160057.0}, {"date": "2020-03-13", "close": 140.71, "volume": 1713366.0}, {"date": "2020-03-16", "close": 128.93, "volume": 1559285.0}, {"date": "2020-03-17", "close": 134.0, "volume": 1668984.0}, {"date": "2020-03-18", "close": 124.11, "volume": 1862176.0}, {"date": "2020-03-19", "close": 115.41, "volume": 1724655.0}, {"date": "2020-03-20", "close": 105.65, "volume": 1240361.0}, {"date": "2020-03-23", "close": 104.62, "volume": 1525652.0}, {"date": "2020-03-24", "close": 113.66, "volume": 1390933.0}, {"date": "2020-03-25", "close": 115.72, "volume": 1392280.0}, {"date": "2020-03-26", "close": 121.65, "volume": 902569.0}, {"date": "2020-03-27", "close": 119.55, "volume": 749917.0}, {"date": "2020-03-30", "close": 122.1, "volume": 940930.0}, {"date": "2020-03-31", "close": 119.45, "volume": 1161842.0}, {"date": "2020-04-01", "close": 113.47, "volume": 1087589.0}, {"date": "2020-04-02", "close": 109.31, "volume": 1164768.0}, {"date": "2020-04-03", "close": 106.62, "volume": 792444.0}, {"date": "2020-04-06", "close": 113.85, "volume": 1030417.0}, {"date": "2020-04-07", "close": 116.24, "volume": 1279400.0}, {"date": "2020-04-08", "close": 122.68, "volume": 747934.0}, {"date": "2020-04-09", "close": 124.22, "volume": 873421.0}, {"date": "2020-04-13", "close": 121.42, "volume": 1160058.0}, {"date": "2020-04-14", "close": 129.79, "volume": 1210259.0}, {"date": "2020-04-15", "close": 124.26, "volume": 849620.0}, {"date": "2020-04-16", "close": 122.0, "volume": 950334.0}, {"date": "2020-04-17", "close": 127.97, "volume": 1046146.0}, {"date": "2020-04-20", "close": 125.81, "volume": 1469283.0}, {"date": "2020-04-21", "close": 130.04, "volume": 2590701.0}, {"date": "2020-04-22", "close": 132.49, "volume": 1136183.0}, {"date": "2020-04-23", "close": 131.32, "volume": 785530.0}, {"date": "2020-04-24", "close": 131.42, "volume": 615126.0}, {"date": "2020-04-27", "close": 138.09, "volume": 884446.0}, {"date": "2020-04-28", "close": 140.68, "volume": 795035.0}, {"date": "2020-04-29", "close": 143.5, "volume": 783732.0}, {"date": "2020-04-30", "close": 138.9, "volume": 1043172.0}, {"date": "2020-05-01", "close": 137.89, "volume": 702516.0}, {"date": "2020-05-04", "close": 141.71, "volume": 874200.0}, {"date": "2020-05-05", "close": 146.62, "volume": 980216.0}, {"date": "2020-05-06", "close": 146.26, "volume": 703249.0}, {"date": "2020-05-07", "close": 148.31, "volume": 661206.0}, {"date": "2020-05-08", "close": 149.38, "volume": 506270.0}, {"date": "2020-05-11", "close": 147.54, "volume": 1118803.0}, {"date": "2020-05-12", "close": 145.47, "volume": 996273.0}, {"date": "2020-05-13", "close": 142.9, "volume": 921680.0}, {"date": "2020-05-14", "close": 145.04, "volume": 879547.0}, {"date": "2020-05-15", "close": 144.42, "volume": 1478557.0}, {"date": "2020-05-18", "close": 146.1, "volume": 1085577.0}, {"date": "2020-05-19", "close": 146.21, "volume": 723809.0}, {"date": "2020-05-20", "close": 149.51, "volume": 871909.0}, {"date": "2020-05-21", "close": 146.7, "volume": 608362.0}, {"date": "2020-05-22", "close": 147.03, "volume": 734581.0}, {"date": "2020-05-26", "close": 151.25, "volume": 1125308.0}, {"date": "2020-05-27", "close": 150.9, "volume": 1808766.0}, {"date": "2020-05-28", "close": 154.0, "volume": 1749756.0}, {"date": "2020-05-29", "close": 153.56, "volume": 1431792.0}, {"date": "2020-06-01", "close": 155.05, "volume": 949778.0}, {"date": "2020-06-02", "close": 167.12, "volume": 1638142.0}, {"date": "2020-06-03", "close": 174.01, "volume": 1415875.0}, {"date": "2020-06-04", "close": 176.57, "volume": 1224912.0}, {"date": "2020-06-05", "close": 177.01, "volume": 1095549.0}, {"date": "2020-06-08", "close": 179.45, "volume": 1074107.0}, {"date": "2020-06-09", "close": 175.03, "volume": 1078002.0}, {"date": "2020-06-10", "close": 175.04, "volume": 833350.0}, {"date": "2020-06-11", "close": 168.65, "volume": 1002855.0}, {"date": "2020-06-12", "close": 167.98, "volume": 793192.0}, {"date": "2020-06-15", "close": 168.96, "volume": 841566.0}, {"date": "2020-06-16", "close": 169.74, "volume": 758200.0}, {"date": "2020-06-17", "close": 170.47, "volume": 626673.0}, {"date": "2020-06-18", "close": 170.84, "volume": 895712.0}, {"date": "2020-06-19", "close": 167.9, "volume": 934505.0}, {"date": "2020-06-22", "close": 171.37, "volume": 520125.0}, {"date": "2020-06-23", "close": 171.63, "volume": 513247.0}, {"date": "2020-06-24", "close": 166.17, "volume": 665450.0}, {"date": "2020-06-25", "close": 167.94, "volume": 465033.0}, {"date": "2020-06-26", "close": 167.53, "volume": 1111627.0}, {"date": "2020-06-29", "close": 167.72, "volume": 443148.0}, {"date": "2020-06-30", "close": 171.88, "volume": 823882.0}, {"date": "2020-07-01", "close": 173.57, "volume": 682997.0}, {"date": "2020-07-02", "close": 171.9, "volume": 689554.0}, {"date": "2020-07-06", "close": 171.55, "volume": 884359.0}, {"date": "2020-07-07", "close": 168.7, "volume": 1332925.0}, {"date": "2020-07-08", "close": 169.1, "volume": 750401.0}, {"date": "2020-07-09", "close": 161.79, "volume": 1839523.0}, {"date": "2020-07-10", "close": 163.11, "volume": 679606.0}, {"date": "2020-07-13", "close": 163.64, "volume": 708783.0}, {"date": "2020-07-14", "close": 163.44, "volume": 845228.0}, {"date": "2020-07-15", "close": 164.94, "volume": 715605.0}, {"date": "2020-07-16", "close": 165.21, "volume": 628264.0}, {"date": "2020-07-17", "close": 166.8, "volume": 785864.0}, {"date": "2020-07-20", "close": 167.8, "volume": 864217.0}, {"date": "2020-07-21", "close": 166.33, "volume": 771523.0}, {"date": "2020-07-22", "close": 168.01, "volume": 1231112.0}, {"date": "2020-07-23", "close": 176.64, "volume": 2603416.0}, {"date": "2020-07-24", "close": 167.16, "volume": 1315469.0}, {"date": "2020-07-27", "close": 165.36, "volume": 978198.0}, {"date": "2020-07-28", "close": 162.38, "volume": 916068.0}, {"date": "2020-07-29", "close": 165.63, "volume": 572502.0}, {"date": "2020-07-30", "close": 163.43, "volume": 487075.0}, {"date": "2020-07-31", "close": 162.56, "volume": 522248.0}, {"date": "2020-08-03", "close": 162.86, "volume": 411749.0}, {"date": "2020-08-04", "close": 160.75, "volume": 523977.0}, {"date": "2020-08-05", "close": 162.62, "volume": 469991.0}, {"date": "2020-08-06", "close": 162.78, "volume": 387452.0}, {"date": "2020-08-07", "close": 166.64, "volume": 594885.0}, {"date": "2020-08-10", "close": 164.67, "volume": 808479.0}, {"date": "2020-08-11", "close": 164.5, "volume": 981204.0}, {"date": "2020-08-12", "close": 166.86, "volume": 389924.0}, {"date": "2020-08-13", "close": 166.74, "volume": 386445.0}, {"date": "2020-08-14", "close": 164.74, "volume": 321027.0}, {"date": "2020-08-17", "close": 164.37, "volume": 366117.0}, {"date": "2020-08-18", "close": 164.8, "volume": 709648.0}, {"date": "2020-08-19", "close": 161.82, "volume": 523137.0}, {"date": "2020-08-20", "close": 161.46, "volume": 598721.0}, {"date": "2020-08-21", "close": 159.33, "volume": 730780.0}, {"date": "2020-08-24", "close": 159.38, "volume": 1183028.0}, {"date": "2020-08-25", "close": 160.18, "volume": 558172.0}, {"date": "2020-08-26", "close": 161.27, "volume": 1112155.0}, {"date": "2020-08-27", "close": 166.19, "volume": 713654.0}, {"date": "2020-08-28", "close": 168.37, "volume": 709544.0}, {"date": "2020-08-31", "close": 168.27, "volume": 676077.0}, {"date": "2020-09-01", "close": 168.69, "volume": 623064.0}, {"date": "2020-09-02", "close": 174.13, "volume": 515497.0}, {"date": "2020-09-03", "close": 168.85, "volume": 531532.0}, {"date": "2020-09-04", "close": 166.39, "volume": 769587.0}, {"date": "2020-09-08", "close": 163.82, "volume": 1308897.0}, {"date": "2020-09-09", "close": 167.7, "volume": 989203.0}, {"date": "2020-09-10", "close": 161.69, "volume": 1129062.0}, {"date": "2020-09-11", "close": 162.55, "volume": 915153.0}, {"date": "2020-09-14", "close": 163.32, "volume": 823254.0}, {"date": "2020-09-15", "close": 160.23, "volume": 562842.0}, {"date": "2020-09-16", "close": 159.12, "volume": 647784.0}, {"date": "2020-09-17", "close": 159.16, "volume": 969990.0}, {"date": "2020-09-18", "close": 155.92, "volume": 1019661.0}, {"date": "2020-09-21", "close": 155.1, "volume": 817757.0}, {"date": "2020-09-22", "close": 156.09, "volume": 621985.0}, {"date": "2020-09-23", "close": 152.16, "volume": 581086.0}, {"date": "2020-09-24", "close": 151.94, "volume": 465957.0}, {"date": "2020-09-25", "close": 156.41, "volume": 729929.0}, {"date": "2020-09-28", "close": 158.11, "volume": 462898.0}, {"date": "2020-09-29", "close": 157.84, "volume": 378503.0}, {"date": "2020-09-30", "close": 156.9, "volume": 534064.0}, {"date": "2020-10-01", "close": 158.01, "volume": 588854.0}, {"date": "2020-10-02", "close": 158.96, "volume": 481295.0}, {"date": "2020-10-05", "close": 159.87, "volume": 394888.0}, {"date": "2020-10-06", "close": 157.27, "volume": 732378.0}, {"date": "2020-10-07", "close": 161.07, "volume": 624248.0}, {"date": "2020-10-08", "close": 161.79, "volume": 407109.0}, {"date": "2020-10-09", "close": 164.28, "volume": 319707.0}, {"date": "2020-10-12", "close": 164.56, "volume": 293406.0}, {"date": "2020-10-13", "close": 164.89, "volume": 425909.0}, {"date": "2020-10-14", "close": 164.17, "volume": 367626.0}, {"date": "2020-10-15", "close": 162.38, "volume": 533919.0}, {"date": "2020-10-16", "close": 163.34, "volume": 606097.0}, {"date": "2020-10-19", "close": 158.58, "volume": 496810.0}, {"date": "2020-10-20", "close": 159.71, "volume": 566568.0}, {"date": "2020-10-21", "close": 162.35, "volume": 798749.0}, {"date": "2020-10-22", "close": 155.9, "volume": 2601997.0}, {"date": "2020-10-23", "close": 152.95, "volume": 1289575.0}, {"date": "2020-10-26", "close": 150.91, "volume": 1124001.0}, {"date": "2020-10-27", "close": 147.81, "volume": 792155.0}, {"date": "2020-10-28", "close": 140.89, "volume": 1615996.0}, {"date": "2020-10-29", "close": 139.56, "volume": 1635784.0}, {"date": "2020-10-30", "close": 136.6, "volume": 1539776.0}, {"date": "2020-11-02", "close": 141.85, "volume": 1395343.0}, {"date": "2020-11-03", "close": 150.0, "volume": 1808393.0}, {"date": "2020-11-04", "close": 151.95, "volume": 1254741.0}, {"date": "2020-11-05", "close": 151.65, "volume": 1013862.0}, {"date": "2020-11-06", "close": 150.07, "volume": 776302.0}, {"date": "2020-11-09", "close": 151.9, "volume": 1013241.0}, {"date": "2020-11-10", "close": 154.61, "volume": 1812924.0}, {"date": "2020-11-11", "close": 159.19, "volume": 1529067.0}, {"date": "2020-11-12", "close": 162.52, "volume": 2136812.0}, {"date": "2020-11-13", "close": 165.09, "volume": 1227739.0}, {"date": "2020-11-16", "close": 171.51, "volume": 1023731.0}, {"date": "2020-11-17", "close": 171.95, "volume": 724102.0}, {"date": "2020-11-18", "close": 171.95, "volume": 894744.0}, {"date": "2020-11-19", "close": 173.61, "volume": 691604.0}, {"date": "2020-11-20", "close": 171.64, "volume": 504610.0}, {"date": "2020-11-23", "close": 172.59, "volume": 596133.0}, {"date": "2020-11-24", "close": 165.8, "volume": 1171856.0}, {"date": "2020-11-25", "close": 166.0, "volume": 614608.0}, {"date": "2020-11-27", "close": 164.74, "volume": 316289.0}, {"date": "2020-11-30", "close": 166.9, "volume": 1117092.0}, {"date": "2020-12-01", "close": 166.94, "volume": 472359.0}, {"date": "2020-12-02", "close": 164.61, "volume": 664347.0}, {"date": "2020-12-03", "close": 165.25, "volume": 430709.0}, {"date": "2020-12-04", "close": 166.5, "volume": 956399.0}, {"date": "2020-12-07", "close": 170.83, "volume": 612516.0}, {"date": "2020-12-08", "close": 184.23, "volume": 2075754.0}, {"date": "2020-12-09", "close": 179.98, "volume": 1081829.0}, {"date": "2020-12-10", "close": 183.39, "volume": 726061.0}, {"date": "2020-12-11", "close": 188.14, "volume": 726237.0}, {"date": "2020-12-14", "close": 189.12, "volume": 623655.0}, {"date": "2020-12-15", "close": 193.58, "volume": 557080.0}, {"date": "2020-12-16", "close": 193.25, "volume": 612503.0}, {"date": "2020-12-17", "close": 193.75, "volume": 435259.0}, {"date": "2020-12-18", "close": 195.17, "volume": 829587.0}, {"date": "2020-12-21", "close": 194.55, "volume": 469537.0}, {"date": "2020-12-22", "close": 194.03, "volume": 353990.0}, {"date": "2020-12-23", "close": 192.87, "volume": 555455.0}, {"date": "2020-12-24", "close": 193.96, "volume": 153140.0}, {"date": "2020-12-28", "close": 193.66, "volume": 352735.0}, {"date": "2020-12-29", "close": 190.75, "volume": 333722.0}, {"date": "2020-12-30", "close": 191.17, "volume": 263824.0}, {"date": "2020-12-31", "close": 192.84, "volume": 487749.0}, {"date": "2021-01-04", "close": 187.96, "volume": 703986.0}, {"date": "2021-01-05", "close": 189.88, "volume": 644603.0}, {"date": "2021-01-06", "close": 181.96, "volume": 1135216.0}, {"date": "2021-01-07", "close": 181.29, "volume": 742012.0}, {"date": "2021-01-08", "close": 186.06, "volume": 873867.0}, {"date": "2021-01-11", "close": 184.69, "volume": 369221.0}, {"date": "2021-01-12", "close": 183.91, "volume": 473000.0}, {"date": "2021-01-13", "close": 182.15, "volume": 275582.0}, {"date": "2021-01-14", "close": 177.63, "volume": 635454.0}, {"date": "2021-01-15", "close": 177.0, "volume": 461626.0}, {"date": "2021-01-19", "close": 176.02, "volume": 425885.0}, {"date": "2021-01-20", "close": 178.14, "volume": 412372.0}, {"date": "2021-01-21", "close": 178.49, "volume": 456846.0}, {"date": "2021-01-22", "close": 178.74, "volume": 458087.0}, {"date": "2021-01-25", "close": 178.75, "volume": 459672.0}, {"date": "2021-01-26", "close": 180.49, "volume": 443286.0}, {"date": "2021-01-27", "close": 178.71, "volume": 829672.0}, {"date": "2021-01-28", "close": 181.14, "volume": 800978.0}, {"date": "2021-01-29", "close": 177.11, "volume": 728803.0}, {"date": "2021-02-01", "close": 180.31, "volume": 559142.0}, {"date": "2021-02-02", "close": 180.46, "volume": 486067.0}, {"date": "2021-02-03", "close": 178.79, "volume": 651919.0}, {"date": "2021-02-04", "close": 180.89, "volume": 448339.0}, {"date": "2021-02-05", "close": 178.64, "volume": 534439.0}, {"date": "2021-02-08", "close": 179.41, "volume": 985744.0}, {"date": "2021-02-09", "close": 183.21, "volume": 687050.0}, {"date": "2021-02-10", "close": 183.0, "volume": 929238.0}, {"date": "2021-02-11", "close": 176.95, "volume": 1792466.0}, {"date": "2021-02-12", "close": 177.19, "volume": 1244046.0}, {"date": "2021-02-16", "close": 174.83, "volume": 959259.0}, {"date": "2021-02-17", "close": 176.59, "volume": 912234.0}, {"date": "2021-02-18", "close": 177.56, "volume": 937278.0}, {"date": "2021-02-19", "close": 176.54, "volume": 1525920.0}, {"date": "2021-02-22", "close": 169.93, "volume": 850551.0}, {"date": "2021-02-23", "close": 171.87, "volume": 1330872.0}, {"date": "2021-02-24", "close": 170.7, "volume": 1017899.0}, {"date": "2021-02-25", "close": 163.5, "volume": 1502568.0}, {"date": "2021-02-26", "close": 161.88, "volume": 1757766.0}, {"date": "2021-03-01", "close": 166.61, "volume": 1276422.0}, {"date": "2021-03-02", "close": 166.09, "volume": 680957.0}, {"date": "2021-03-03", "close": 167.04, "volume": 1041169.0}, {"date": "2021-03-04", "close": 163.83, "volume": 909270.0}, {"date": "2021-03-05", "close": 169.75, "volume": 923311.0}, {"date": "2021-03-08", "close": 173.14, "volume": 947395.0}, {"date": "2021-03-09", "close": 174.9, "volume": 641862.0}, {"date": "2021-03-10", "close": 172.55, "volume": 775776.0}, {"date": "2021-03-11", "close": 170.72, "volume": 717345.0}, {"date": "2021-03-12", "close": 170.53, "volume": 570684.0}, {"date": "2021-03-15", "close": 173.65, "volume": 503143.0}, {"date": "2021-03-16", "close": 172.57, "volume": 450604.0}, {"date": "2021-03-17", "close": 171.99, "volume": 559829.0}, {"date": "2021-03-18", "close": 172.7, "volume": 665300.0}, {"date": "2021-03-19", "close": 174.18, "volume": 1048475.0}, {"date": "2021-03-22", "close": 175.13, "volume": 491502.0}, {"date": "2021-03-23", "close": 175.48, "volume": 709891.0}, {"date": "2021-03-24", "close": 174.41, "volume": 496371.0}, {"date": "2021-03-25", "close": 177.0, "volume": 375539.0}, {"date": "2021-03-26", "close": 182.5, "volume": 572074.0}, {"date": "2021-03-29", "close": 183.69, "volume": 704405.0}, {"date": "2021-03-30", "close": 183.28, "volume": 922883.0}, {"date": "2021-03-31", "close": 181.13, "volume": 977793.0}, {"date": "2021-04-01", "close": 182.61, "volume": 575670.0}, {"date": "2021-04-05", "close": 186.74, "volume": 398065.0}, {"date": "2021-04-06", "close": 185.02, "volume": 401736.0}, {"date": "2021-04-07", "close": 181.59, "volume": 612936.0}, {"date": "2021-04-08", "close": 183.74, "volume": 736300.0}, {"date": "2021-04-09", "close": 185.81, "volume": 356241.0}, {"date": "2021-04-12", "close": 187.22, "volume": 286262.0}, {"date": "2021-04-13", "close": 187.99, "volume": 458992.0}, {"date": "2021-04-14", "close": 185.53, "volume": 404251.0}, {"date": "2021-04-15", "close": 188.35, "volume": 354757.0}, {"date": "2021-04-16", "close": 190.98, "volume": 801767.0}, {"date": "2021-04-19", "close": 189.59, "volume": 511339.0}, {"date": "2021-04-20", "close": 192.2, "volume": 629035.0}, {"date": "2021-04-21", "close": 192.63, "volume": 911909.0}, {"date": "2021-04-22", "close": 221.41, "volume": 3209107.0}, {"date": "2021-04-23", "close": 229.72, "volume": 1551032.0}, {"date": "2021-04-26", "close": 225.53, "volume": 897018.0}, {"date": "2021-04-27", "close": 234.34, "volume": 885150.0}, {"date": "2021-04-28", "close": 227.3, "volume": 1175867.0}, {"date": "2021-04-29", "close": 228.0, "volume": 926507.0}, {"date": "2021-04-30", "close": 229.23, "volume": 936297.0}, {"date": "2021-05-03", "close": 233.89, "volume": 879552.0}, {"date": "2021-05-04", "close": 237.01, "volume": 696303.0}, {"date": "2021-05-05", "close": 239.85, "volume": 699465.0}, {"date": "2021-05-06", "close": 237.16, "volume": 774293.0}, {"date": "2021-05-07", "close": 239.56, "volume": 753350.0}, {"date": "2021-05-10", "close": 239.17, "volume": 507022.0}, {"date": "2021-05-11", "close": 238.6, "volume": 551035.0}, {"date": "2021-05-12", "close": 233.22, "volume": 606083.0}, {"date": "2021-05-13", "close": 237.02, "volume": 623577.0}, {"date": "2021-05-14", "close": 239.41, "volume": 466929.0}, {"date": "2021-05-17", "close": 237.69, "volume": 437339.0}, {"date": "2021-05-18", "close": 233.66, "volume": 650605.0}, {"date": "2021-05-19", "close": 233.43, "volume": 552343.0}, {"date": "2021-05-20", "close": 233.31, "volume": 747762.0}, {"date": "2021-05-21", "close": 237.13, "volume": 878494.0}, {"date": "2021-05-24", "close": 237.5, "volume": 430870.0}, {"date": "2021-05-25", "close": 234.93, "volume": 1056903.0}, {"date": "2021-05-26", "close": 233.22, "volume": 776258.0}, {"date": "2021-05-27", "close": 235.51, "volume": 1390012.0}, {"date": "2021-05-28", "close": 235.04, "volume": 547193.0}, {"date": "2021-06-01", "close": 233.1, "volume": 440900.0}, {"date": "2021-06-02", "close": 231.55, "volume": 591314.0}, {"date": "2021-06-03", "close": 228.98, "volume": 588527.0}, {"date": "2021-06-04", "close": 233.4, "volume": 427225.0}, {"date": "2021-06-07", "close": 228.72, "volume": 978570.0}, {"date": "2021-06-08", "close": 229.73, "volume": 597507.0}, {"date": "2021-06-09", "close": 228.64, "volume": 453029.0}, {"date": "2021-06-10", "close": 229.01, "volume": 276198.0}, {"date": "2021-06-11", "close": 230.96, "volume": 398663.0}, {"date": "2021-06-14", "close": 228.85, "volume": 802851.0}, {"date": "2021-06-15", "close": 231.43, "volume": 333525.0}, {"date": "2021-06-16", "close": 230.9, "volume": 493309.0}, {"date": "2021-06-17", "close": 234.25, "volume": 477794.0}, {"date": "2021-06-18", "close": 232.8, "volume": 746089.0}, {"date": "2021-06-21", "close": 238.72, "volume": 483795.0}, {"date": "2021-06-22", "close": 238.11, "volume": 692509.0}, {"date": "2021-06-23", "close": 234.73, "volume": 787266.0}, {"date": "2021-06-24", "close": 239.18, "volume": 406549.0}, {"date": "2021-06-25", "close": 238.99, "volume": 2090412.0}, {"date": "2021-06-28", "close": 237.45, "volume": 552065.0}, {"date": "2021-06-29", "close": 239.31, "volume": 521698.0}, {"date": "2021-06-30", "close": 239.51, "volume": 523474.0}, {"date": "2021-07-01", "close": 241.17, "volume": 676497.0}, {"date": "2021-07-02", "close": 242.34, "volume": 614478.0}, {"date": "2021-07-06", "close": 245.89, "volume": 671382.0}, {"date": "2021-07-07", "close": 248.22, "volume": 741466.0}, {"date": "2021-07-08", "close": 244.94, "volume": 460350.0}, {"date": "2021-07-09", "close": 248.54, "volume": 483942.0}, {"date": "2021-07-12", "close": 247.25, "volume": 486925.0}, {"date": "2021-07-13", "close": 245.06, "volume": 326762.0}, {"date": "2021-07-14", "close": 247.3, "volume": 541948.0}, {"date": "2021-07-15", "close": 250.7, "volume": 531609.0}, {"date": "2021-07-16", "close": 254.63, "volume": 677600.0}, {"date": "2021-07-19", "close": 248.73, "volume": 665010.0}, {"date": "2021-07-20", "close": 256.58, "volume": 701352.0}, {"date": "2021-07-21", "close": 255.04, "volume": 631468.0}, {"date": "2021-07-22", "close": 249.72, "volume": 961825.0}, {"date": "2021-07-23", "close": 253.07, "volume": 1231770.0}, {"date": "2021-07-26", "close": 255.11, "volume": 402002.0}, {"date": "2021-07-27", "close": 258.29, "volume": 619618.0}, {"date": "2021-07-28", "close": 258.91, "volume": 601886.0}, {"date": "2021-07-29", "close": 260.61, "volume": 459160.0}, {"date": "2021-07-30", "close": 260.6, "volume": 378148.0}, {"date": "2021-08-02", "close": 258.49, "volume": 459644.0}, {"date": "2021-08-03", "close": 259.69, "volume": 304001.0}, {"date": "2021-08-04", "close": 256.09, "volume": 637660.0}, {"date": "2021-08-05", "close": 255.81, "volume": 569731.0}, {"date": "2021-08-06", "close": 253.83, "volume": 591031.0}, {"date": "2021-08-09", "close": 253.24, "volume": 694251.0}, {"date": "2021-08-10", "close": 259.17, "volume": 505268.0}, {"date": "2021-08-11", "close": 261.32, "volume": 566449.0}, {"date": "2021-08-12", "close": 259.46, "volume": 441975.0}, {"date": "2021-08-13", "close": 260.1, "volume": 360717.0}, {"date": "2021-08-16", "close": 260.71, "volume": 352099.0}, {"date": "2021-08-17", "close": 261.92, "volume": 474493.0}, {"date": "2021-08-18", "close": 254.47, "volume": 351609.0}, {"date": "2021-08-19", "close": 258.78, "volume": 621618.0}, {"date": "2021-08-20", "close": 258.51, "volume": 424107.0}, {"date": "2021-08-23", "close": 259.86, "volume": 347786.0}, {"date": "2021-08-24", "close": 259.11, "volume": 373230.0}, {"date": "2021-08-25", "close": 264.91, "volume": 487442.0}, {"date": "2021-08-26", "close": 262.99, "volume": 623867.0}, {"date": "2021-08-27", "close": 266.86, "volume": 474724.0}, {"date": "2021-08-30", "close": 267.2, "volume": 297207.0}, {"date": "2021-08-31", "close": 272.26, "volume": 659653.0}, {"date": "2021-09-01", "close": 273.71, "volume": 486575.0}, {"date": "2021-09-02", "close": 277.92, "volume": 374644.0}, {"date": "2021-09-03", "close": 278.28, "volume": 301262.0}, {"date": "2021-09-07", "close": 274.19, "volume": 502801.0}, {"date": "2021-09-08", "close": 275.57, "volume": 627022.0}, {"date": "2021-09-09", "close": 275.89, "volume": 878623.0}, {"date": "2021-09-10", "close": 272.87, "volume": 714172.0}, {"date": "2021-09-13", "close": 273.85, "volume": 649157.0}, {"date": "2021-09-14", "close": 273.86, "volume": 679988.0}, {"date": "2021-09-15", "close": 273.11, "volume": 982452.0}, {"date": "2021-09-16", "close": 274.0, "volume": 886392.0}, {"date": "2021-09-17", "close": 268.49, "volume": 1725930.0}, {"date": "2021-09-20", "close": 263.22, "volume": 672942.0}, {"date": "2021-09-21", "close": 259.38, "volume": 1211300.0}, {"date": "2021-09-22", "close": 262.68, "volume": 1125470.0}, {"date": "2021-09-23", "close": 265.12, "volume": 829266.0}, {"date": "2021-09-24", "close": 265.5, "volume": 376288.0}, {"date": "2021-09-27", "close": 262.48, "volume": 643340.0}, {"date": "2021-09-28", "close": 256.5, "volume": 539991.0}, {"date": "2021-09-29", "close": 256.55, "volume": 521418.0}, {"date": "2021-09-30", "close": 253.42, "volume": 656664.0}, {"date": "2021-10-01", "close": 256.31, "volume": 561530.0}, {"date": "2021-10-04", "close": 253.4, "volume": 447025.0}, {"date": "2021-10-05", "close": 258.5, "volume": 474820.0}, {"date": "2021-10-06", "close": 257.02, "volume": 470040.0}, {"date": "2021-10-07", "close": 259.36, "volume": 539086.0}, {"date": "2021-10-08", "close": 258.68, "volume": 285274.0}, {"date": "2021-10-11", "close": 257.61, "volume": 324882.0}, {"date": "2021-10-12", "close": 255.63, "volume": 467155.0}, {"date": "2021-10-13", "close": 254.94, "volume": 474329.0}, {"date": "2021-10-14", "close": 261.05, "volume": 393962.0}, {"date": "2021-10-15", "close": 263.95, "volume": 338895.0}, {"date": "2021-10-18", "close": 268.92, "volume": 522345.0}, {"date": "2021-10-19", "close": 273.18, "volume": 601769.0}, {"date": "2021-10-20", "close": 269.74, "volume": 715193.0}, {"date": "2021-10-21", "close": 255.47, "volume": 2238115.0}, {"date": "2021-10-22", "close": 268.28, "volume": 1068209.0}, {"date": "2021-10-25", "close": 274.78, "volume": 881041.0}, {"date": "2021-10-26", "close": 270.97, "volume": 663764.0}, {"date": "2021-10-27", "close": 267.34, "volume": 531001.0}, {"date": "2021-10-28", "close": 275.54, "volume": 498802.0}, {"date": "2021-10-29", "close": 277.43, "volume": 589677.0}, {"date": "2021-11-01", "close": 277.55, "volume": 420503.0}, {"date": "2021-11-02", "close": 274.51, "volume": 1266788.0}, {"date": "2021-11-03", "close": 277.77, "volume": 610173.0}, {"date": "2021-11-04", "close": 284.58, "volume": 408356.0}, {"date": "2021-11-05", "close": 284.56, "volume": 596647.0}, {"date": "2021-11-08", "close": 286.9, "volume": 369504.0}, {"date": "2021-11-09", "close": 288.34, "volume": 490862.0}, {"date": "2021-11-10", "close": 277.29, "volume": 898620.0}, {"date": "2021-11-11", "close": 275.63, "volume": 955335.0}, {"date": "2021-11-12", "close": 280.09, "volume": 462983.0}, {"date": "2021-11-15", "close": 282.37, "volume": 926804.0}, {"date": "2021-11-16", "close": 291.29, "volume": 593429.0}, {"date": "2021-11-17", "close": 290.62, "volume": 656923.0}, {"date": "2021-11-18", "close": 289.19, "volume": 724085.0}, {"date": "2021-11-19", "close": 288.86, "volume": 666448.0}, {"date": "2021-11-22", "close": 281.17, "volume": 1055179.0}, {"date": "2021-11-23", "close": 282.95, "volume": 608489.0}, {"date": "2021-11-24", "close": 283.46, "volume": 333999.0}, {"date": "2021-11-26", "close": 277.74, "volume": 359100.0}, {"date": "2021-11-29", "close": 284.06, "volume": 588158.0}, {"date": "2021-11-30", "close": 278.65, "volume": 1152897.0}, {"date": "2021-12-01", "close": 277.56, "volume": 801861.0}, {"date": "2021-12-02", "close": 291.0, "volume": 917729.0}, {"date": "2021-12-03", "close": 282.5, "volume": 938895.0}, {"date": "2021-12-06", "close": 282.15, "volume": 616206.0}, {"date": "2021-12-07", "close": 291.86, "volume": 1096406.0}, {"date": "2021-12-08", "close": 294.93, "volume": 607356.0}, {"date": "2021-12-09", "close": 291.83, "volume": 554126.0}, {"date": "2021-12-10", "close": 295.12, "volume": 483393.0}, {"date": "2021-12-13", "close": 297.05, "volume": 771745.0}, {"date": "2021-12-14", "close": 288.22, "volume": 632903.0}, {"date": "2021-12-15", "close": 291.51, "volume": 673531.0}, {"date": "2021-12-16", "close": 290.24, "volume": 682185.0}, {"date": "2021-12-17", "close": 276.64, "volume": 2286872.0}, {"date": "2021-12-20", "close": 275.97, "volume": 873977.0}, {"date": "2021-12-21", "close": 280.07, "volume": 661149.0}, {"date": "2021-12-22", "close": 283.4, "volume": 418462.0}, {"date": "2021-12-23", "close": 287.03, "volume": 478638.0}, {"date": "2021-12-27", "close": 291.1, "volume": 277405.0}, {"date": "2021-12-28", "close": 294.01, "volume": 277739.0}, {"date": "2021-12-29", "close": 294.33, "volume": 198024.0}, {"date": "2021-12-30", "close": 291.54, "volume": 225976.0}, {"date": "2021-12-31", "close": 292.79, "volume": 419156.0}, {"date": "2022-01-03", "close": 284.0, "volume": 576065.0}, {"date": "2022-01-04", "close": 285.61, "volume": 584843.0}, {"date": "2022-01-05", "close": 279.27, "volume": 962254.0}, {"date": "2022-01-06", "close": 279.85, "volume": 1036224.0}, {"date": "2022-01-07", "close": 267.45, "volume": 1170034.0}, {"date": "2022-01-10", "close": 260.78, "volume": 908804.0}, {"date": "2022-01-11", "close": 263.19, "volume": 974163.0}, {"date": "2022-01-12", "close": 261.81, "volume": 844705.0}, {"date": "2022-01-13", "close": 254.92, "volume": 1041678.0}, {"date": "2022-01-14", "close": 249.5, "volume": 746975.0}, {"date": "2022-01-18", "close": 240.66, "volume": 1716161.0}, {"date": "2022-01-19", "close": 233.92, "volume": 1984225.0}, {"date": "2022-01-20", "close": 228.65, "volume": 1901930.0}, {"date": "2022-01-21", "close": 225.66, "volume": 2232809.0}, {"date": "2022-01-24", "close": 234.19, "volume": 2384215.0}, {"date": "2022-01-25", "close": 226.06, "volume": 1110189.0}, {"date": "2022-01-26", "close": 226.61, "volume": 1061563.0}, {"date": "2022-01-27", "close": 224.92, "volume": 627125.0}, {"date": "2022-01-28", "close": 234.05, "volume": 1082588.0}, {"date": "2022-01-31", "close": 239.76, "volume": 1024393.0}, {"date": "2022-02-01", "close": 242.22, "volume": 795581.0}, {"date": "2022-02-02", "close": 245.17, "volume": 857041.0}, {"date": "2022-02-03", "close": 233.45, "volume": 1082204.0}, {"date": "2022-02-04", "close": 234.07, "volume": 987964.0}, {"date": "2022-02-07", "close": 234.43, "volume": 1039751.0}, {"date": "2022-02-08", "close": 236.07, "volume": 977517.0}, {"date": "2022-02-09", "close": 240.4, "volume": 923610.0}, {"date": "2022-02-10", "close": 231.17, "volume": 1745670.0}, {"date": "2022-02-11", "close": 225.0, "volume": 1580055.0}, {"date": "2022-02-14", "close": 220.98, "volume": 1422114.0}, {"date": "2022-02-15", "close": 221.73, "volume": 1384774.0}, {"date": "2022-02-16", "close": 221.73, "volume": 1867723.0}, {"date": "2022-02-17", "close": 212.0, "volume": 1031606.0}, {"date": "2022-02-18", "close": 213.04, "volume": 908483.0}, {"date": "2022-02-22", "close": 212.24, "volume": 1325060.0}, {"date": "2022-02-23", "close": 208.16, "volume": 2593478.0}, {"date": "2022-02-24", "close": 215.92, "volume": 1732579.0}, {"date": "2022-02-25", "close": 218.56, "volume": 1094175.0}, {"date": "2022-02-28", "close": 218.34, "volume": 1121334.0}, {"date": "2022-03-01", "close": 219.04, "volume": 1057857.0}, {"date": "2022-03-02", "close": 224.57, "volume": 870661.0}, {"date": "2022-03-03", "close": 224.21, "volume": 817992.0}, {"date": "2022-03-04", "close": 227.67, "volume": 973420.0}, {"date": "2022-03-07", "close": 217.83, "volume": 1132182.0}, {"date": "2022-03-08", "close": 217.26, "volume": 853158.0}, {"date": "2022-03-09", "close": 225.05, "volume": 1138106.0}, {"date": "2022-03-10", "close": 226.21, "volume": 1034175.0}, {"date": "2022-03-11", "close": 223.9, "volume": 958486.0}, {"date": "2022-03-14", "close": 228.43, "volume": 1420695.0}, {"date": "2022-03-15", "close": 230.79, "volume": 724134.0}, {"date": "2022-03-16", "close": 233.83, "volume": 1017626.0}, {"date": "2022-03-17", "close": 239.42, "volume": 778587.0}, {"date": "2022-03-18", "close": 241.11, "volume": 1373472.0}, {"date": "2022-03-21", "close": 237.84, "volume": 734176.0}, {"date": "2022-03-22", "close": 239.6, "volume": 755041.0}, {"date": "2022-03-23", "close": 236.62, "volume": 623777.0}, {"date": "2022-03-24", "close": 236.53, "volume": 726616.0}, {"date": "2022-03-25", "close": 235.46, "volume": 568874.0}, {"date": "2022-03-28", "close": 238.64, "volume": 302297.0}, {"date": "2022-03-29", "close": 243.13, "volume": 464069.0}, {"date": "2022-03-30", "close": 239.53, "volume": 600909.0}, {"date": "2022-03-31", "close": 237.1, "volume": 730642.0}, {"date": "2022-04-01", "close": 234.13, "volume": 975433.0}, {"date": "2022-04-04", "close": 234.5, "volume": 691101.0}, {"date": "2022-04-05", "close": 231.85, "volume": 1064299.0}, {"date": "2022-04-06", "close": 223.04, "volume": 1098645.0}, {"date": "2022-04-07", "close": 224.43, "volume": 973072.0}, {"date": "2022-04-08", "close": 223.15, "volume": 622059.0}, {"date": "2022-04-11", "close": 218.26, "volume": 729996.0}, {"date": "2022-04-12", "close": 217.19, "volume": 907318.0}, {"date": "2022-04-13", "close": 215.0, "volume": 1351250.0}, {"date": "2022-04-14", "close": 216.38, "volume": 1267024.0}, {"date": "2022-04-18", "close": 212.9, "volume": 1059669.0}, {"date": "2022-04-19", "close": 218.43, "volume": 1765515.0}, {"date": "2022-04-20", "close": 221.41, "volume": 1334542.0}, {"date": "2022-04-21", "close": 202.95, "volume": 3060279.0}, {"date": "2022-04-22", "close": 203.6, "volume": 2386970.0}, {"date": "2022-04-25", "close": 213.4, "volume": 1718289.0}, {"date": "2022-04-26", "close": 207.56, "volume": 1459620.0}, {"date": "2022-04-27", "close": 200.41, "volume": 1312303.0}, {"date": "2022-04-28", "close": 206.33, "volume": 1630671.0}, {"date": "2022-04-29", "close": 203.52, "volume": 2171772.0}, {"date": "2022-05-02", "close": 205.5, "volume": 1526898.0}, {"date": "2022-05-03", "close": 205.04, "volume": 1568612.0}, {"date": "2022-05-04", "close": 212.62, "volume": 1015303.0}, {"date": "2022-05-05", "close": 208.23, "volume": 1353353.0}, {"date": "2022-05-06", "close": 205.1, "volume": 1035575.0}, {"date": "2022-05-09", "close": 199.63, "volume": 1568787.0}, {"date": "2022-05-10", "close": 200.4, "volume": 1060568.0}, {"date": "2022-05-11", "close": 191.56, "volume": 929811.0}, {"date": "2022-05-12", "close": 192.66, "volume": 1312643.0}, {"date": "2022-05-13", "close": 198.19, "volume": 897887.0}, {"date": "2022-05-16", "close": 195.99, "volume": 555697.0}, {"date": "2022-05-17", "close": 197.32, "volume": 755960.0}, {"date": "2022-05-18", "close": 188.08, "volume": 1146634.0}, {"date": "2022-05-19", "close": 191.16, "volume": 1031942.0}, {"date": "2022-05-20", "close": 194.61, "volume": 768178.0}, {"date": "2022-05-23", "close": 196.98, "volume": 765106.0}, {"date": "2022-05-24", "close": 191.52, "volume": 718168.0}, {"date": "2022-05-25", "close": 195.62, "volume": 1333314.0}, {"date": "2022-05-26", "close": 202.23, "volume": 823885.0}, {"date": "2022-05-27", "close": 206.29, "volume": 895072.0}, {"date": "2022-05-31", "close": 202.58, "volume": 1240365.0}, {"date": "2022-06-01", "close": 198.58, "volume": 1088147.0}, {"date": "2022-06-02", "close": 203.65, "volume": 525272.0}, {"date": "2022-06-03", "close": 200.56, "volume": 613749.0}, {"date": "2022-06-06", "close": 199.47, "volume": 332662.0}, {"date": "2022-06-07", "close": 200.54, "volume": 437214.0}, {"date": "2022-06-08", "close": 196.18, "volume": 633595.0}, {"date": "2022-06-09", "close": 191.97, "volume": 890612.0}, {"date": "2022-06-10", "close": 183.35, "volume": 770674.0}, {"date": "2022-06-13", "close": 179.59, "volume": 912814.0}, {"date": "2022-06-14", "close": 172.02, "volume": 1001304.0}, {"date": "2022-06-15", "close": 178.34, "volume": 671958.0}, {"date": "2022-06-16", "close": 170.35, "volume": 1093699.0}, {"date": "2022-06-17", "close": 173.12, "volume": 1500767.0}, {"date": "2022-06-21", "close": 175.32, "volume": 1040890.0}, {"date": "2022-06-22", "close": 180.77, "volume": 1071987.0}, {"date": "2022-06-23", "close": 182.34, "volume": 876588.0}, {"date": "2022-06-24", "close": 184.83, "volume": 808250.0}, {"date": "2022-06-27", "close": 184.94, "volume": 513523.0}, {"date": "2022-06-28", "close": 179.47, "volume": 660663.0}, {"date": "2022-06-29", "close": 180.17, "volume": 601790.0}, {"date": "2022-06-30", "close": 182.78, "volume": 1605799.0}, {"date": "2022-07-01", "close": 186.55, "volume": 694592.0}, {"date": "2022-07-05", "close": 186.01, "volume": 648838.0}, {"date": "2022-07-06", "close": 188.91, "volume": 611346.0}, {"date": "2022-07-07", "close": 190.99, "volume": 730206.0}, {"date": "2022-07-08", "close": 190.45, "volume": 400935.0}, {"date": "2022-07-11", "close": 189.69, "volume": 329207.0}, {"date": "2022-07-12", "close": 187.18, "volume": 738797.0}, {"date": "2022-07-13", "close": 184.63, "volume": 388265.0}, {"date": "2022-07-14", "close": 189.42, "volume": 637576.0}, {"date": "2022-07-15", "close": 192.42, "volume": 459690.0}, {"date": "2022-07-18", "close": 191.67, "volume": 456058.0}, {"date": "2022-07-19", "close": 201.0, "volume": 707630.0}, {"date": "2022-07-20", "close": 205.17, "volume": 1147899.0}, {"date": "2022-07-21", "close": 200.56, "volume": 1222839.0}, {"date": "2022-07-22", "close": 200.85, "volume": 576375.0}, {"date": "2022-07-25", "close": 198.16, "volume": 754674.0}, {"date": "2022-07-26", "close": 193.2, "volume": 646243.0}, {"date": "2022-07-27", "close": 198.39, "volume": 725400.0}, {"date": "2022-07-28", "close": 207.5, "volume": 846215.0}, {"date": "2022-07-29", "close": 208.91, "volume": 617577.0}, {"date": "2022-08-01", "close": 210.78, "volume": 776536.0}, {"date": "2022-08-02", "close": 206.31, "volume": 976333.0}, {"date": "2022-08-03", "close": 213.01, "volume": 527925.0}, {"date": "2022-08-04", "close": 213.79, "volume": 605757.0}, {"date": "2022-08-05", "close": 212.45, "volume": 708753.0}, {"date": "2022-08-08", "close": 213.1, "volume": 356935.0}, {"date": "2022-08-09", "close": 212.31, "volume": 444972.0}, {"date": "2022-08-10", "close": 219.56, "volume": 613760.0}, {"date": "2022-08-11", "close": 218.3, "volume": 581221.0}, {"date": "2022-08-12", "close": 222.33, "volume": 597244.0}, {"date": "2022-08-15", "close": 220.24, "volume": 351926.0}, {"date": "2022-08-16", "close": 215.99, "volume": 586851.0}, {"date": "2022-08-17", "close": 214.02, "volume": 618827.0}, {"date": "2022-08-18", "close": 212.78, "volume": 329965.0}, {"date": "2022-08-19", "close": 208.69, "volume": 697730.0}, {"date": "2022-08-22", "close": 207.72, "volume": 644920.0}, {"date": "2022-08-23", "close": 204.52, "volume": 447345.0}, {"date": "2022-08-24", "close": 205.87, "volume": 365097.0}, {"date": "2022-08-25", "close": 207.72, "volume": 449625.0}, {"date": "2022-08-26", "close": 197.13, "volume": 565460.0}, {"date": "2022-08-29", "close": 192.08, "volume": 477643.0}, {"date": "2022-08-30", "close": 189.79, "volume": 516019.0}, {"date": "2022-08-31", "close": 188.75, "volume": 640450.0}, {"date": "2022-09-01", "close": 190.05, "volume": 581691.0}, {"date": "2022-09-02", "close": 187.5, "volume": 487413.0}, {"date": "2022-09-06", "close": 187.38, "volume": 465752.0}, {"date": "2022-09-07", "close": 193.48, "volume": 496406.0}, {"date": "2022-09-08", "close": 196.37, "volume": 558473.0}, {"date": "2022-09-09", "close": 197.16, "volume": 410737.0}, {"date": "2022-09-12", "close": 198.63, "volume": 488990.0}, {"date": "2022-09-13", "close": 191.33, "volume": 677702.0}, {"date": "2022-09-14", "close": 187.95, "volume": 694263.0}, {"date": "2022-09-15", "close": 186.72, "volume": 737380.0}, {"date": "2022-09-16", "close": 183.25, "volume": 938334.0}, {"date": "2022-09-19", "close": 182.61, "volume": 582382.0}, {"date": "2022-09-20", "close": 177.84, "volume": 814138.0}, {"date": "2022-09-21", "close": 176.69, "volume": 593782.0}, {"date": "2022-09-22", "close": 172.29, "volume": 735894.0}, {"date": "2022-09-23", "close": 174.91, "volume": 862990.0}, {"date": "2022-09-26", "close": 173.35, "volume": 1029523.0}, {"date": "2022-09-27", "close": 169.33, "volume": 790491.0}, {"date": "2022-09-28", "close": 173.13, "volume": 723698.0}, {"date": "2022-09-29", "close": 167.1, "volume": 845245.0}, {"date": "2022-09-30", "close": 171.43, "volume": 1058133.0}, {"date": "2022-10-03", "close": 173.34, "volume": 1074757.0}, {"date": "2022-10-04", "close": 182.3, "volume": 663691.0}, {"date": "2022-10-05", "close": 179.98, "volume": 573746.0}, {"date": "2022-10-06", "close": 174.32, "volume": 968124.0}, {"date": "2022-10-07", "close": 168.82, "volume": 561989.0}, {"date": "2022-10-10", "close": 168.55, "volume": 498649.0}, {"date": "2022-10-11", "close": 163.82, "volume": 1002551.0}, {"date": "2022-10-12", "close": 164.7, "volume": 826270.0}, {"date": "2022-10-13", "close": 164.93, "volume": 986926.0}, {"date": "2022-10-14", "close": 159.09, "volume": 880518.0}, {"date": "2022-10-17", "close": 164.24, "volume": 904095.0}, {"date": "2022-10-18", "close": 165.94, "volume": 972219.0}, {"date": "2022-10-19", "close": 160.12, "volume": 1394837.0}, {"date": "2022-10-20", "close": 150.24, "volume": 2710696.0}, {"date": "2022-10-21", "close": 152.02, "volume": 2610499.0}, {"date": "2022-10-24", "close": 157.0, "volume": 1953846.0}, {"date": "2022-10-25", "close": 161.48, "volume": 1570781.0}, {"date": "2022-10-26", "close": 164.99, "volume": 1471324.0}, {"date": "2022-10-27", "close": 166.55, "volume": 1361757.0}, {"date": "2022-10-28", "close": 170.89, "volume": 867316.0}, {"date": "2022-10-31", "close": 169.54, "volume": 1526184.0}, {"date": "2022-11-01", "close": 168.99, "volume": 1056346.0}, {"date": "2022-11-02", "close": 161.86, "volume": 1123811.0}, {"date": "2022-11-03", "close": 159.75, "volume": 1146076.0}, {"date": "2022-11-04", "close": 163.09, "volume": 1131107.0}, {"date": "2022-11-07", "close": 165.75, "volume": 872926.0}, {"date": "2022-11-08", "close": 167.85, "volume": 660004.0}, {"date": "2022-11-09", "close": 165.12, "volume": 805179.0}, {"date": "2022-11-10", "close": 187.81, "volume": 1697604.0}, {"date": "2022-11-11", "close": 193.99, "volume": 1767156.0}, {"date": "2022-11-14", "close": 197.91, "volume": 1552904.0}, {"date": "2022-11-15", "close": 207.1, "volume": 2069182.0}, {"date": "2022-11-16", "close": 203.16, "volume": 1750154.0}, {"date": "2022-11-17", "close": 199.01, "volume": 2143843.0}, {"date": "2022-11-18", "close": 200.18, "volume": 1482902.0}, {"date": "2022-11-21", "close": 196.59, "volume": 1444609.0}, {"date": "2022-11-22", "close": 193.95, "volume": 735294.0}, {"date": "2022-11-23", "close": 197.93, "volume": 566939.0}, {"date": "2022-11-25", "close": 200.43, "volume": 460165.0}, {"date": "2022-11-28", "close": 190.79, "volume": 746644.0}, {"date": "2022-11-29", "close": 188.92, "volume": 592593.0}, {"date": "2022-11-30", "close": 197.37, "volume": 994714.0}, {"date": "2022-12-01", "close": 202.25, "volume": 981683.0}, {"date": "2022-12-02", "close": 201.38, "volume": 691767.0}, {"date": "2022-12-05", "close": 193.68, "volume": 842855.0}, {"date": "2022-12-06", "close": 194.06, "volume": 828791.0}, {"date": "2022-12-07", "close": 193.84, "volume": 622841.0}, {"date": "2022-12-08", "close": 198.08, "volume": 863614.0}, {"date": "2022-12-09", "close": 197.45, "volume": 504643.0}, {"date": "2022-12-12", "close": 198.66, "volume": 878948.0}, {"date": "2022-12-13", "close": 206.96, "volume": 1137390.0}, {"date": "2022-12-14", "close": 202.95, "volume": 954411.0}, {"date": "2022-12-15", "close": 197.81, "volume": 713256.0}, {"date": "2022-12-16", "close": 191.9, "volume": 1658680.0}, {"date": "2022-12-19", "close": 191.17, "volume": 595933.0}, {"date": "2022-12-20", "close": 190.2, "volume": 576697.0}, {"date": "2022-12-21", "close": 197.02, "volume": 688457.0}, {"date": "2022-12-22", "close": 194.22, "volume": 395885.0}, {"date": "2022-12-23", "close": 195.73, "volume": 293491.0}, {"date": "2022-12-27", "close": 194.34, "volume": 318817.0}, {"date": "2022-12-28", "close": 190.2, "volume": 342492.0}, {"date": "2022-12-29", "close": 196.79, "volume": 305944.0}, {"date": "2022-12-30", "close": 194.36, "volume": 368505.0}, {"date": "2023-01-03", "close": 198.31, "volume": 703577.0}, {"date": "2023-01-04", "close": 204.61, "volume": 532520.0}, {"date": "2023-01-05", "close": 198.1, "volume": 448577.0}, {"date": "2023-01-06", "close": 204.62, "volume": 586671.0}, {"date": "2023-01-09", "close": 204.64, "volume": 898952.0}, {"date": "2023-01-10", "close": 205.0, "volume": 774163.0}, {"date": "2023-01-11", "close": 213.52, "volume": 775105.0}, {"date": "2023-01-12", "close": 216.2, "volume": 785306.0}, {"date": "2023-01-13", "close": 217.0, "volume": 808245.0}, {"date": "2023-01-17", "close": 216.08, "volume": 763990.0}, {"date": "2023-01-18", "close": 217.62, "volume": 742477.0}, {"date": "2023-01-19", "close": 217.45, "volume": 1433807.0}, {"date": "2023-01-20", "close": 222.69, "volume": 960961.0}, {"date": "2023-01-23", "close": 222.14, "volume": 1256928.0}, {"date": "2023-01-24", "close": 221.98, "volume": 627058.0}, {"date": "2023-01-25", "close": 215.3, "volume": 1236572.0}, {"date": "2023-01-26", "close": 217.18, "volume": 834727.0}, {"date": "2023-01-27", "close": 218.24, "volume": 909087.0}, {"date": "2023-01-30", "close": 217.35, "volume": 1202015.0}, {"date": "2023-01-31", "close": 222.2, "volume": 712158.0}, {"date": "2023-02-01", "close": 224.62, "volume": 916029.0}, {"date": "2023-02-02", "close": 230.65, "volume": 1338192.0}, {"date": "2023-02-03", "close": 225.99, "volume": 1031296.0}, {"date": "2023-02-06", "close": 222.21, "volume": 929093.0}, {"date": "2023-02-07", "close": 222.93, "volume": 820066.0}, {"date": "2023-02-08", "close": 220.2, "volume": 1022646.0}, {"date": "2023-02-09", "close": 206.73, "volume": 1909522.0}, {"date": "2023-02-10", "close": 206.16, "volume": 682079.0}, {"date": "2023-02-13", "close": 213.9, "volume": 1084359.0}, {"date": "2023-02-14", "close": 214.06, "volume": 936900.0}, {"date": "2023-02-15", "close": 218.53, "volume": 772397.0}, {"date": "2023-02-16", "close": 213.0, "volume": 701132.0}, {"date": "2023-02-17", "close": 211.72, "volume": 582972.0}, {"date": "2023-02-21", "close": 203.81, "volume": 705904.0}, {"date": "2023-02-22", "close": 205.27, "volume": 563115.0}, {"date": "2023-02-23", "close": 204.56, "volume": 544725.0}, {"date": "2023-02-24", "close": 200.14, "volume": 814890.0}, {"date": "2023-02-27", "close": 199.69, "volume": 483891.0}, {"date": "2023-02-28", "close": 202.53, "volume": 844771.0}, {"date": "2023-03-01", "close": 200.74, "volume": 820832.0}, {"date": "2023-03-02", "close": 201.95, "volume": 548388.0}, {"date": "2023-03-03", "close": 207.52, "volume": 512263.0}, {"date": "2023-03-06", "close": 205.41, "volume": 526120.0}, {"date": "2023-03-07", "close": 199.97, "volume": 644551.0}, {"date": "2023-03-08", "close": 199.95, "volume": 591727.0}, {"date": "2023-03-09", "close": 197.19, "volume": 732998.0}, {"date": "2023-03-10", "close": 193.14, "volume": 894455.0}, {"date": "2023-03-13", "close": 195.0, "volume": 982957.0}, {"date": "2023-03-14", "close": 198.35, "volume": 607169.0}, {"date": "2023-03-15", "close": 199.26, "volume": 683961.0}, {"date": "2023-03-16", "close": 200.68, "volume": 971074.0}, {"date": "2023-03-17", "close": 200.89, "volume": 1261771.0}, {"date": "2023-03-20", "close": 200.88, "volume": 628563.0}, {"date": "2023-03-21", "close": 202.92, "volume": 634978.0}, {"date": "2023-03-22", "close": 197.06, "volume": 635779.0}, {"date": "2023-03-23", "close": 195.83, "volume": 890868.0}, {"date": "2023-03-24", "close": 197.58, "volume": 571730.0}, {"date": "2023-03-27", "close": 197.59, "volume": 444368.0}, {"date": "2023-03-28", "close": 195.42, "volume": 423728.0}, {"date": "2023-03-29", "close": 198.72, "volume": 510915.0}, {"date": "2023-03-30", "close": 199.69, "volume": 346759.0}, {"date": "2023-03-31", "close": 202.84, "volume": 790452.0}, {"date": "2023-04-03", "close": 202.24, "volume": 810618.0}, {"date": "2023-04-04", "close": 202.11, "volume": 492266.0}, {"date": "2023-04-05", "close": 199.4, "volume": 479096.0}, {"date": "2023-04-06", "close": 196.41, "volume": 791731.0}, {"date": "2023-04-10", "close": 197.76, "volume": 757102.0}, {"date": "2023-04-11", "close": 200.58, "volume": 656217.0}, {"date": "2023-04-12", "close": 195.59, "volume": 821627.0}, {"date": "2023-04-13", "close": 198.15, "volume": 862612.0}, {"date": "2023-04-14", "close": 195.46, "volume": 904714.0}, {"date": "2023-04-17", "close": 196.64, "volume": 794995.0}, {"date": "2023-04-18", "close": 194.8, "volume": 997591.0}, {"date": "2023-04-19", "close": 194.91, "volume": 1259165.0}, {"date": "2023-04-20", "close": 202.23, "volume": 1742563.0}, {"date": "2023-04-21", "close": 202.77, "volume": 872616.0}, {"date": "2023-04-24", "close": 200.93, "volume": 756708.0}, {"date": "2023-04-25", "close": 198.03, "volume": 462612.0}, {"date": "2023-04-26", "close": 198.64, "volume": 671562.0}, {"date": "2023-04-27", "close": 205.72, "volume": 859970.0}, {"date": "2023-04-28", "close": 208.38, "volume": 809817.0}, {"date": "2023-05-01", "close": 205.39, "volume": 763229.0}, {"date": "2023-05-02", "close": 199.33, "volume": 738283.0}, {"date": "2023-05-03", "close": 200.0, "volume": 465318.0}, {"date": "2023-05-04", "close": 197.24, "volume": 965039.0}, {"date": "2023-05-05", "close": 200.11, "volume": 455629.0}, {"date": "2023-05-08", "close": 200.63, "volume": 558512.0}, {"date": "2023-05-09", "close": 199.29, "volume": 575128.0}, {"date": "2023-05-10", "close": 203.4, "volume": 749512.0}, {"date": "2023-05-11", "close": 203.67, "volume": 616379.0}, {"date": "2023-05-12", "close": 203.95, "volume": 634568.0}, {"date": "2023-05-15", "close": 205.57, "volume": 514943.0}, {"date": "2023-05-16", "close": 203.13, "volume": 357413.0}, {"date": "2023-05-17", "close": 205.56, "volume": 547041.0}, {"date": "2023-05-18", "close": 210.34, "volume": 567387.0}, {"date": "2023-05-19", "close": 210.12, "volume": 582337.0}, {"date": "2023-05-22", "close": 215.31, "volume": 829270.0}, {"date": "2023-05-23", "close": 210.06, "volume": 589677.0}, {"date": "2023-05-24", "close": 207.74, "volume": 572619.0}, {"date": "2023-05-25", "close": 207.13, "volume": 442336.0}, {"date": "2023-05-26", "close": 210.64, "volume": 510569.0}, {"date": "2023-05-30", "close": 210.76, "volume": 585620.0}, {"date": "2023-05-31", "close": 208.62, "volume": 741719.0}, {"date": "2023-06-01", "close": 208.55, "volume": 480347.0}, {"date": "2023-06-02", "close": 213.65, "volume": 730567.0}, {"date": "2023-06-05", "close": 213.86, "volume": 462149.0}, {"date": "2023-06-06", "close": 219.55, "volume": 857128.0}, {"date": "2023-06-07", "close": 221.7, "volume": 1020801.0}, {"date": "2023-06-08", "close": 223.82, "volume": 612546.0}, {"date": "2023-06-09", "close": 223.84, "volume": 780565.0}, {"date": "2023-06-12", "close": 228.79, "volume": 780893.0}, {"date": "2023-06-13", "close": 232.78, "volume": 760492.0}, {"date": "2023-06-14", "close": 229.71, "volume": 964981.0}, {"date": "2023-06-15", "close": 232.4, "volume": 600389.0}, {"date": "2023-06-16", "close": 229.77, "volume": 1373816.0}, {"date": "2023-06-20", "close": 227.76, "volume": 566915.0}, {"date": "2023-06-21", "close": 228.76, "volume": 592385.0}, {"date": "2023-06-22", "close": 226.45, "volume": 444834.0}, {"date": "2023-06-23", "close": 224.03, "volume": 1801256.0}, {"date": "2023-06-26", "close": 224.15, "volume": 788504.0}, {"date": "2023-06-27", "close": 228.74, "volume": 663212.0}, {"date": "2023-06-28", "close": 232.63, "volume": 768475.0}, {"date": "2023-06-29", "close": 234.44, "volume": 490211.0}, {"date": "2023-06-30", "close": 235.3, "volume": 991844.0}, {"date": "2023-07-03", "close": 229.13, "volume": 1033875.0}, {"date": "2023-07-05", "close": 231.28, "volume": 650402.0}, {"date": "2023-07-06", "close": 224.97, "volume": 754250.0}, {"date": "2023-07-07", "close": 225.61, "volume": 433771.0}, {"date": "2023-07-10", "close": 229.13, "volume": 625315.0}, {"date": "2023-07-11", "close": 231.04, "volume": 662344.0}, {"date": "2023-07-12", "close": 231.79, "volume": 691145.0}, {"date": "2023-07-13", "close": 233.15, "volume": 669659.0}, {"date": "2023-07-14", "close": 236.52, "volume": 703981.0}, {"date": "2023-07-17", "close": 237.14, "volume": 805298.0}, {"date": "2023-07-18", "close": 237.81, "volume": 1041603.0}, {"date": "2023-07-19", "close": 237.49, "volume": 827881.0}, {"date": "2023-07-20", "close": 216.37, "volume": 3420915.0}, {"date": "2023-07-21", "close": 212.35, "volume": 1335781.0}, {"date": "2023-07-24", "close": 206.55, "volume": 2175207.0}, {"date": "2023-07-25", "close": 207.99, "volume": 1796728.0}, {"date": "2023-07-26", "close": 203.5, "volume": 1946515.0}, {"date": "2023-07-27", "close": 202.86, "volume": 2180976.0}, {"date": "2023-07-28", "close": 202.77, "volume": 1549874.0}, {"date": "2023-07-31", "close": 204.08, "volume": 979926.0}, {"date": "2023-08-01", "close": 202.21, "volume": 1312067.0}, {"date": "2023-08-02", "close": 201.7, "volume": 1548509.0}, {"date": "2023-08-03", "close": 197.11, "volume": 1229978.0}, {"date": "2023-08-04", "close": 197.71, "volume": 843572.0}, {"date": "2023-08-07", "close": 198.05, "volume": 1079012.0}, {"date": "2023-08-08", "close": 199.17, "volume": 842688.0}, {"date": "2023-08-09", "close": 198.29, "volume": 693569.0}, {"date": "2023-08-10", "close": 198.31, "volume": 393056.0}, {"date": "2023-08-11", "close": 197.31, "volume": 421012.0}, {"date": "2023-08-14", "close": 196.72, "volume": 619745.0}, {"date": "2023-08-15", "close": 193.43, "volume": 782641.0}, {"date": "2023-08-16", "close": 193.35, "volume": 524111.0}, {"date": "2023-08-17", "close": 190.83, "volume": 543673.0}, {"date": "2023-08-18", "close": 192.16, "volume": 639917.0}, {"date": "2023-08-21", "close": 191.71, "volume": 650363.0}, {"date": "2023-08-22", "close": 191.91, "volume": 1405287.0}, {"date": "2023-08-23", "close": 196.23, "volume": 818284.0}, {"date": "2023-08-24", "close": 196.44, "volume": 1306818.0}, {"date": "2023-08-25", "close": 197.98, "volume": 1210836.0}, {"date": "2023-08-28", "close": 199.88, "volume": 486633.0}, {"date": "2023-08-29", "close": 205.42, "volume": 610371.0}, {"date": "2023-08-30", "close": 207.51, "volume": 430186.0}, {"date": "2023-08-31", "close": 206.7, "volume": 437683.0}, {"date": "2023-09-01", "close": 206.83, "volume": 435326.0}, {"date": "2023-09-05", "close": 204.06, "volume": 412987.0}, {"date": "2023-09-06", "close": 204.19, "volume": 559036.0}, {"date": "2023-09-07", "close": 201.48, "volume": 513606.0}, {"date": "2023-09-08", "close": 196.56, "volume": 563238.0}, {"date": "2023-09-11", "close": 198.01, "volume": 835700.0}, {"date": "2023-09-12", "close": 197.51, "volume": 724619.0}, {"date": "2023-09-13", "close": 197.24, "volume": 683179.0}, {"date": "2023-09-14", "close": 199.7, "volume": 421001.0}, {"date": "2023-09-15", "close": 196.86, "volume": 1189484.0}, {"date": "2023-09-18", "close": 194.95, "volume": 631049.0}, {"date": "2023-09-19", "close": 196.5, "volume": 512498.0}, {"date": "2023-09-20", "close": 194.35, "volume": 422730.0}, {"date": "2023-09-21", "close": 186.08, "volume": 943846.0}, {"date": "2023-09-22", "close": 185.56, "volume": 472448.0}, {"date": "2023-09-25", "close": 184.11, "volume": 459260.0}, {"date": "2023-09-26", "close": 180.36, "volume": 749275.0}, {"date": "2023-09-27", "close": 180.72, "volume": 556720.0}, {"date": "2023-09-28", "close": 183.0, "volume": 831451.0}, {"date": "2023-09-29", "close": 183.18, "volume": 697507.0}, {"date": "2023-10-02", "close": 178.93, "volume": 847468.0}, {"date": "2023-10-03", "close": 178.63, "volume": 735559.0}, {"date": "2023-10-04", "close": 180.01, "volume": 825250.0}, {"date": "2023-10-05", "close": 180.77, "volume": 446881.0}, {"date": "2023-10-06", "close": 182.22, "volume": 619418.0}, {"date": "2023-10-09", "close": 185.5, "volume": 534165.0}, {"date": "2023-10-10", "close": 187.26, "volume": 598155.0}, {"date": "2023-10-11", "close": 186.6, "volume": 480965.0}, {"date": "2023-10-12", "close": 181.08, "volume": 766043.0}, {"date": "2023-10-13", "close": 178.42, "volume": 624784.0}, {"date": "2023-10-16", "close": 180.02, "volume": 774497.0}, {"date": "2023-10-17", "close": 180.86, "volume": 1387979.0}, {"date": "2023-10-18", "close": 175.16, "volume": 1292896.0}, {"date": "2023-10-19", "close": 178.98, "volume": 2325587.0}, {"date": "2023-10-20", "close": 176.37, "volume": 1291512.0}, {"date": "2023-10-23", "close": 179.04, "volume": 810241.0}, {"date": "2023-10-24", "close": 169.7, "volume": 1780068.0}, {"date": "2023-10-25", "close": 164.17, "volume": 1056379.0}, {"date": "2023-10-26", "close": 166.18, "volume": 757035.0}, {"date": "2023-10-27", "close": 162.68, "volume": 688944.0}, {"date": "2023-10-30", "close": 164.02, "volume": 844922.0}, {"date": "2023-10-31", "close": 169.57, "volume": 723335.0}, {"date": "2023-11-01", "close": 167.7, "volume": 929149.0}, {"date": "2023-11-02", "close": 177.91, "volume": 1096751.0}, {"date": "2023-11-03", "close": 181.82, "volume": 985408.0}, {"date": "2023-11-06", "close": 180.79, "volume": 554707.0}, {"date": "2023-11-07", "close": 183.76, "volume": 779171.0}, {"date": "2023-11-08", "close": 184.46, "volume": 476347.0}, {"date": "2023-11-09", "close": 184.37, "volume": 759402.0}, {"date": "2023-11-10", "close": 184.91, "volume": 674757.0}, {"date": "2023-11-13", "close": 184.02, "volume": 636137.0}, {"date": "2023-11-14", "close": 196.43, "volume": 1195211.0}, {"date": "2023-11-15", "close": 198.6, "volume": 1117054.0}, {"date": "2023-11-16", "close": 200.38, "volume": 1068572.0}, {"date": "2023-11-17", "close": 205.21, "volume": 918548.0}, {"date": "2023-11-20", "close": 209.53, "volume": 728849.0}, {"date": "2023-11-21", "close": 209.59, "volume": 961500.0}, {"date": "2023-11-22", "close": 210.54, "volume": 620407.0}, {"date": "2023-11-24", "close": 210.74, "volume": 454159.0}, {"date": "2023-11-27", "close": 211.61, "volume": 603050.0}, {"date": "2023-11-28", "close": 213.03, "volume": 861724.0}, {"date": "2023-11-29", "close": 216.6, "volume": 923290.0}, {"date": "2023-11-30", "close": 217.71, "volume": 1220619.0}, {"date": "2023-12-01", "close": 222.12, "volume": 1157917.0}, {"date": "2023-12-04", "close": 225.14, "volume": 754663.0}, {"date": "2023-12-05", "close": 223.58, "volume": 850526.0}, {"date": "2023-12-06", "close": 224.56, "volume": 926745.0}, {"date": "2023-12-07", "close": 224.25, "volume": 594220.0}, {"date": "2023-12-08", "close": 228.38, "volume": 1748728.0}, {"date": "2023-12-11", "close": 232.09, "volume": 944707.0}, {"date": "2023-12-12", "close": 234.53, "volume": 1067300.0}, {"date": "2023-12-13", "close": 241.94, "volume": 1053692.0}, {"date": "2023-12-14", "close": 246.69, "volume": 1638625.0}, {"date": "2023-12-15", "close": 244.6, "volume": 2235153.0}, {"date": "2023-12-18", "close": 249.25, "volume": 1107534.0}, {"date": "2023-12-19", "close": 246.44, "volume": 966191.0}, {"date": "2023-12-20", "close": 237.78, "volume": 1760759.0}, {"date": "2023-12-21", "close": 242.21, "volume": 822673.0}, {"date": "2023-12-22", "close": 243.88, "volume": 737939.0}, {"date": "2023-12-26", "close": 247.57, "volume": 538703.0}, {"date": "2023-12-27", "close": 250.41, "volume": 518344.0}, {"date": "2023-12-28", "close": 249.61, "volume": 389347.0}, {"date": "2023-12-29", "close": 247.29, "volume": 488305.0}, {"date": "2024-01-02", "close": 239.87, "volume": 1000818.0}, {"date": "2024-01-03", "close": 233.03, "volume": 1182307.0}, {"date": "2024-01-04", "close": 234.09, "volume": 759973.0}, {"date": "2024-01-05", "close": 237.02, "volume": 883714.0}, {"date": "2024-01-08", "close": 246.37, "volume": 1069363.0}, {"date": "2024-01-09", "close": 243.27, "volume": 793314.0}, {"date": "2024-01-10", "close": 244.83, "volume": 631912.0}, {"date": "2024-01-11", "close": 242.83, "volume": 510638.0}, {"date": "2024-01-12", "close": 243.76, "volume": 571191.0}, {"date": "2024-01-16", "close": 246.45, "volume": 769144.0}, {"date": "2024-01-17", "close": 244.26, "volume": 857663.0}, {"date": "2024-01-18", "close": 245.32, "volume": 638399.0}, {"date": "2024-01-19", "close": 245.34, "volume": 1193476.0}, {"date": "2024-01-22", "close": 248.49, "volume": 800504.0}, {"date": "2024-01-23", "close": 249.11, "volume": 574925.0}, {"date": "2024-01-24", "close": 247.42, "volume": 503879.0}, {"date": "2024-01-25", "close": 248.43, "volume": 562774.0}, {"date": "2024-01-26", "close": 246.12, "volume": 633118.0}, {"date": "2024-01-29", "close": 250.11, "volume": 656603.0}, {"date": "2024-01-30", "close": 248.21, "volume": 458819.0}, {"date": "2024-01-31", "close": 244.34, "volume": 858861.0}, {"date": "2024-02-01", "close": 250.33, "volume": 632228.0}, {"date": "2024-02-02", "close": 249.9, "volume": 641444.0}, {"date": "2024-02-05", "close": 244.84, "volume": 795351.0}, {"date": "2024-02-06", "close": 243.28, "volume": 942358.0}, {"date": "2024-02-07", "close": 241.86, "volume": 1462983.0}, {"date": "2024-02-08", "close": 252.06, "volume": 1846078.0}, {"date": "2024-02-09", "close": 249.18, "volume": 840185.0}, {"date": "2024-02-12", "close": 255.78, "volume": 671167.0}, {"date": "2024-02-13", "close": 247.94, "volume": 867739.0}, {"date": "2024-02-14", "close": 250.34, "volume": 836611.0}, {"date": "2024-02-15", "close": 260.52, "volume": 1005444.0}, {"date": "2024-02-16", "close": 258.08, "volume": 1112229.0}, {"date": "2024-02-20", "close": 257.85, "volume": 710316.0}, {"date": "2024-02-21", "close": 257.03, "volume": 832829.0}, {"date": "2024-02-22", "close": 265.18, "volume": 1108961.0}, {"date": "2024-02-23", "close": 265.98, "volume": 635150.0}, {"date": "2024-02-26", "close": 265.25, "volume": 537801.0}, {"date": "2024-02-27", "close": 268.33, "volume": 570379.0}, {"date": "2024-02-28", "close": 267.31, "volume": 550272.0}, {"date": "2024-02-29", "close": 273.59, "volume": 1375305.0}, {"date": "2024-03-01", "close": 270.98, "volume": 838026.0}, {"date": "2024-03-04", "close": 269.17, "volume": 733664.0}, {"date": "2024-03-05", "close": 260.69, "volume": 653892.0}, {"date": "2024-03-06", "close": 264.5, "volume": 530865.0}, {"date": "2024-03-07", "close": 270.95, "volume": 774224.0}, {"date": "2024-03-08", "close": 270.0, "volume": 952251.0}, {"date": "2024-03-11", "close": 263.15, "volume": 638009.0}, {"date": "2024-03-12", "close": 268.19, "volume": 489794.0}, {"date": "2024-03-13", "close": 261.78, "volume": 884930.0}, {"date": "2024-03-14", "close": 256.71, "volume": 693547.0}, {"date": "2024-03-15", "close": 252.94, "volume": 1286286.0}, {"date": "2024-03-18", "close": 255.07, "volume": 532162.0}, {"date": "2024-03-19", "close": 259.84, "volume": 515380.0}, {"date": "2024-03-20", "close": 264.69, "volume": 502067.0}, {"date": "2024-03-21", "close": 265.98, "volume": 979832.0}, {"date": "2024-03-22", "close": 264.16, "volume": 512259.0}, {"date": "2024-03-25", "close": 261.06, "volume": 658630.0}, {"date": "2024-03-26", "close": 260.47, "volume": 526766.0}, {"date": "2024-03-27", "close": 262.4, "volume": 745282.0}, {"date": "2024-03-28", "close": 267.52, "volume": 706493.0}, {"date": "2024-04-01", "close": 260.73, "volume": 491533.0}, {"date": "2024-04-02", "close": 255.7, "volume": 832123.0}, {"date": "2024-04-03", "close": 255.89, "volume": 658896.0}, {"date": "2024-04-04", "close": 252.04, "volume": 469404.0}, {"date": "2024-04-05", "close": 256.15, "volume": 588093.0}, {"date": "2024-04-08", "close": 259.03, "volume": 561435.0}, {"date": "2024-04-09", "close": 262.74, "volume": 670445.0}, {"date": "2024-04-10", "close": 248.49, "volume": 1100867.0}, {"date": "2024-04-11", "close": 249.22, "volume": 594495.0}, {"date": "2024-04-12", "close": 246.99, "volume": 699092.0}, {"date": "2024-04-15", "close": 242.92, "volume": 897555.0}, {"date": "2024-04-16", "close": 238.57, "volume": 1058410.0}, {"date": "2024-04-17", "close": 237.68, "volume": 1616366.0}, {"date": "2024-04-18", "close": 217.51, "volume": 3635752.0}, {"date": "2024-04-19", "close": 216.2, "volume": 2083206.0}, {"date": "2024-04-22", "close": 218.93, "volume": 2072017.0}, {"date": "2024-04-23", "close": 224.46, "volume": 1007495.0}, {"date": "2024-04-24", "close": 225.71, "volume": 1239562.0}, {"date": "2024-04-25", "close": 226.28, "volume": 1193864.0}, {"date": "2024-04-26", "close": 223.42, "volume": 880115.0}, {"date": "2024-04-29", "close": 225.52, "volume": 600048.0}, {"date": "2024-04-30", "close": 220.19, "volume": 793076.0}, {"date": "2024-05-01", "close": 220.67, "volume": 975598.0}, {"date": "2024-05-02", "close": 224.5, "volume": 535142.0}, {"date": "2024-05-03", "close": 227.05, "volume": 730987.0}, {"date": "2024-05-06", "close": 231.34, "volume": 792239.0}, {"date": "2024-05-07", "close": 236.74, "volume": 901490.0}, {"date": "2024-05-08", "close": 234.3, "volume": 519654.0}, {"date": "2024-05-09", "close": 239.22, "volume": 764080.0}, {"date": "2024-05-10", "close": 241.59, "volume": 747525.0}, {"date": "2024-05-13", "close": 244.73, "volume": 619783.0}, {"date": "2024-05-14", "close": 247.37, "volume": 893198.0}, {"date": "2024-05-15", "close": 251.3, "volume": 747823.0}, {"date": "2024-05-16", "close": 249.94, "volume": 576220.0}, {"date": "2024-05-17", "close": 248.75, "volume": 586467.0}, {"date": "2024-05-20", "close": 251.69, "volume": 530711.0}, {"date": "2024-05-21", "close": 238.05, "volume": 1785604.0}, {"date": "2024-05-22", "close": 242.11, "volume": 860142.0}, {"date": "2024-05-23", "close": 237.16, "volume": 712383.0}, {"date": "2024-05-24", "close": 240.02, "volume": 612873.0}, {"date": "2024-05-28", "close": 236.51, "volume": 777758.0}, {"date": "2024-05-29", "close": 230.86, "volume": 861593.0}, {"date": "2024-05-30", "close": 229.59, "volume": 561125.0}, {"date": "2024-05-31", "close": 231.39, "volume": 801550.0}, {"date": "2024-06-03", "close": 231.14, "volume": 476792.0}, {"date": "2024-06-04", "close": 234.62, "volume": 493786.0}, {"date": "2024-06-05", "close": 241.3, "volume": 753105.0}, {"date": "2024-06-06", "close": 239.02, "volume": 469840.0}, {"date": "2024-06-07", "close": 233.28, "volume": 711723.0}, {"date": "2024-06-10", "close": 232.75, "volume": 693842.0}, {"date": "2024-06-11", "close": 230.45, "volume": 869610.0}, {"date": "2024-06-12", "close": 243.72, "volume": 908597.0}, {"date": "2024-06-13", "close": 245.2, "volume": 692018.0}, {"date": "2024-06-14", "close": 241.61, "volume": 523334.0}, {"date": "2024-06-17", "close": 239.05, "volume": 1052311.0}, {"date": "2024-06-18", "close": 241.8, "volume": 691602.0}, {"date": "2024-06-20", "close": 239.77, "volume": 1257868.0}, {"date": "2024-06-21", "close": 239.74, "volume": 1535717.0}, {"date": "2024-06-24", "close": 240.33, "volume": 890786.0}, {"date": "2024-06-25", "close": 237.48, "volume": 556354.0}, {"date": "2024-06-26", "close": 236.75, "volume": 607342.0}, {"date": "2024-06-27", "close": 239.81, "volume": 508379.0}, {"date": "2024-06-28", "close": 242.46, "volume": 2018481.0}, {"date": "2024-07-01", "close": 236.42, "volume": 618067.0}, {"date": "2024-07-02", "close": 239.96, "volume": 544412.0}, {"date": "2024-07-03", "close": 240.41, "volume": 312956.0}, {"date": "2024-07-05", "close": 242.24, "volume": 343897.0}, {"date": "2024-07-08", "close": 241.3, "volume": 483657.0}, {"date": "2024-07-09", "close": 240.26, "volume": 467900.0}, {"date": "2024-07-10", "close": 239.86, "volume": 747201.0}, {"date": "2024-07-11", "close": 252.89, "volume": 886735.0}, {"date": "2024-07-12", "close": 257.97, "volume": 640520.0}, {"date": "2024-07-15", "close": 258.97, "volume": 586460.0}, {"date": "2024-07-16", "close": 264.6, "volume": 651203.0}, {"date": "2024-07-17", "close": 259.25, "volume": 942141.0}, {"date": "2024-07-18", "close": 264.19, "volume": 1335168.0}, {"date": "2024-07-19", "close": 260.3, "volume": 1301033.0}, {"date": "2024-07-22", "close": 269.62, "volume": 796179.0}, {"date": "2024-07-23", "close": 264.99, "volume": 510328.0}, {"date": "2024-07-24", "close": 260.89, "volume": 641189.0}, {"date": "2024-07-25", "close": 267.53, "volume": 649522.0}, {"date": "2024-07-26", "close": 271.74, "volume": 615529.0}, {"date": "2024-07-29", "close": 273.93, "volume": 610874.0}, {"date": "2024-07-30", "close": 278.27, "volume": 627686.0}, {"date": "2024-07-31", "close": 279.37, "volume": 604743.0}, {"date": "2024-08-01", "close": 282.1, "volume": 846467.0}, {"date": "2024-08-02", "close": 284.63, "volume": 1464955.0}, {"date": "2024-08-05", "close": 278.47, "volume": 1688144.0}, {"date": "2024-08-06", "close": 279.9, "volume": 1128192.0}, {"date": "2024-08-07", "close": 276.06, "volume": 981384.0}, {"date": "2024-08-08", "close": 280.73, "volume": 974991.0}, {"date": "2024-08-09", "close": 278.43, "volume": 1060233.0}, {"date": "2024-08-12", "close": 283.59, "volume": 746585.0}, {"date": "2024-08-13", "close": 292.38, "volume": 955606.0}, {"date": "2024-08-14", "close": 296.38, "volume": 624189.0}, {"date": "2024-08-15", "close": 293.54, "volume": 934084.0}, {"date": "2024-08-16", "close": 292.27, "volume": 941071.0}, {"date": "2024-08-19", "close": 295.07, "volume": 504383.0}, {"date": "2024-08-20", "close": 296.58, "volume": 442699.0}, {"date": "2024-08-21", "close": 298.39, "volume": 791313.0}, {"date": "2024-08-22", "close": 296.45, "volume": 607445.0}, {"date": "2024-08-23", "close": 302.17, "volume": 479845.0}, {"date": "2024-08-26", "close": 301.95, "volume": 485539.0}, {"date": "2024-08-27", "close": 303.24, "volume": 442350.0}, {"date": "2024-08-28", "close": 303.62, "volume": 611405.0}, {"date": "2024-08-29", "close": 303.83, "volume": 520249.0}, {"date": "2024-08-30", "close": 307.13, "volume": 798014.0}, {"date": "2024-09-03", "close": 302.65, "volume": 555460.0}, {"date": "2024-09-04", "close": 302.44, "volume": 791611.0}, {"date": "2024-09-05", "close": 296.59, "volume": 891941.0}, {"date": "2024-09-06", "close": 292.08, "volume": 1344526.0}, {"date": "2024-09-09", "close": 297.39, "volume": 825626.0}, {"date": "2024-09-10", "close": 297.56, "volume": 909365.0}, {"date": "2024-09-11", "close": 297.99, "volume": 593867.0}, {"date": "2024-09-12", "close": 297.77, "volume": 531681.0}, {"date": "2024-09-13", "close": 306.75, "volume": 727551.0}, {"date": "2024-09-16", "close": 304.11, "volume": 816492.0}, {"date": "2024-09-17", "close": 297.81, "volume": 1368166.0}, {"date": "2024-09-18", "close": 297.57, "volume": 1230422.0}, {"date": "2024-09-19", "close": 302.19, "volume": 1833101.0}, {"date": "2024-09-20", "close": 299.09, "volume": 3150939.0}, {"date": "2024-09-23", "close": 299.48, "volume": 952300.0}, {"date": "2024-09-24", "close": 300.33, "volume": 1025542.0}, {"date": "2024-09-25", "close": 292.13, "volume": 797047.0}, {"date": "2024-09-26", "close": 290.62, "volume": 1064884.0}, {"date": "2024-09-27", "close": 290.39, "volume": 745650.0}, {"date": "2024-09-30", "close": 293.86, "volume": 538203.0}, {"date": "2024-10-01", "close": 290.26, "volume": 823885.0}, {"date": "2024-10-02", "close": 293.33, "volume": 1086943.0}, {"date": "2024-10-03", "close": 293.5, "volume": 807619.0}, {"date": "2024-10-04", "close": 283.6, "volume": 917124.0}, {"date": "2024-10-07", "close": 282.17, "volume": 814204.0}, {"date": "2024-10-08", "close": 286.34, "volume": 515120.0}, {"date": "2024-10-09", "close": 284.24, "volume": 627978.0}, {"date": "2024-10-10", "close": 283.73, "volume": 773144.0}, {"date": "2024-10-11", "close": 285.2, "volume": 689576.0}, {"date": "2024-10-14", "close": 291.16, "volume": 917815.0}, {"date": "2024-10-15", "close": 290.13, "volume": 934773.0}, {"date": "2024-10-16", "close": 289.96, "volume": 1177171.0}, {"date": "2024-10-17", "close": 280.3, "volume": 2052898.0}, {"date": "2024-10-18", "close": 281.99, "volume": 1036263.0}, {"date": "2024-10-21", "close": 275.83, "volume": 1046418.0}, {"date": "2024-10-22", "close": 272.09, "volume": 1410001.0}, {"date": "2024-10-23", "close": 271.76, "volume": 930945.0}, {"date": "2024-10-24", "close": 271.76, "volume": 1077654.0}, {"date": "2024-10-25", "close": 269.89, "volume": 771473.0}, {"date": "2024-10-28", "close": 270.02, "volume": 760788.0}, {"date": "2024-10-29", "close": 268.47, "volume": 966599.0}, {"date": "2024-10-30", "close": 269.32, "volume": 855176.0}, {"date": "2024-10-31", "close": 265.02, "volume": 855530.0}, {"date": "2024-11-01", "close": 264.39, "volume": 844150.0}, {"date": "2024-11-04", "close": 264.69, "volume": 787659.0}, {"date": "2024-11-05", "close": 269.63, "volume": 769958.0}, {"date": "2024-11-06", "close": 264.21, "volume": 2484160.0}, {"date": "2024-11-07", "close": 269.49, "volume": 1036420.0}, {"date": "2024-11-08", "close": 270.93, "volume": 656955.0}, {"date": "2024-11-11", "close": 271.0, "volume": 610351.0}, {"date": "2024-11-12", "close": 267.77, "volume": 753159.0}, {"date": "2024-11-13", "close": 265.97, "volume": 629896.0}, {"date": "2024-11-14", "close": 262.21, "volume": 1022015.0}, {"date": "2024-11-15", "close": 248.27, "volume": 2114688.0}, {"date": "2024-11-18", "close": 245.29, "volume": 1587066.0}, {"date": "2024-11-19", "close": 245.03, "volume": 2096259.0}, {"date": "2024-11-20", "close": 247.08, "volume": 1174356.0}, {"date": "2024-11-21", "close": 252.9, "volume": 1010773.0}, {"date": "2024-11-22", "close": 253.58, "volume": 773327.0}, {"date": "2024-11-25", "close": 263.89, "volume": 1731956.0}, {"date": "2024-11-26", "close": 258.94, "volume": 1114128.0}, {"date": "2024-11-27", "close": 261.19, "volume": 559932.0}, {"date": "2024-11-29", "close": 261.56, "volume": 734604.0}, {"date": "2024-12-02", "close": 258.7, "volume": 533911.0}, {"date": "2024-12-03", "close": 261.23, "volume": 715856.0}, {"date": "2024-12-04", "close": 263.58, "volume": 697645.0}, {"date": "2024-12-05", "close": 260.78, "volume": 663688.0}, {"date": "2024-12-06", "close": 266.82, "volume": 776420.0}, {"date": "2024-12-09", "close": 264.86, "volume": 1464873.0}, {"date": "2024-12-10", "close": 260.55, "volume": 933092.0}, {"date": "2024-12-11", "close": 262.74, "volume": 1084752.0}, {"date": "2024-12-12", "close": 265.29, "volume": 692210.0}, {"date": "2024-12-13", "close": 265.81, "volume": 816277.0}, {"date": "2024-12-16", "close": 273.5, "volume": 1142960.0}, {"date": "2024-12-17", "close": 273.67, "volume": 1878384.0}, {"date": "2024-12-18", "close": 256.83, "volume": 1839224.0}, {"date": "2024-12-19", "close": 253.66, "volume": 1323491.0}, {"date": "2024-12-20", "close": 258.43, "volume": 1788059.0}, {"date": "2024-12-23", "close": 258.49, "volume": 480451.0}, {"date": "2024-12-24", "close": 261.27, "volume": 208666.0}, {"date": "2024-12-26", "close": 258.8, "volume": 432489.0}, {"date": "2024-12-27", "close": 255.98, "volume": 406585.0}, {"date": "2024-12-30", "close": 255.22, "volume": 621300.0}, {"date": "2024-12-31", "close": 254.85, "volume": 617429.0}, {"date": "2025-01-02", "close": 251.13, "volume": 666942.0}, {"date": "2025-01-03", "close": 253.39, "volume": 492236.0}, {"date": "2025-01-06", "close": 248.76, "volume": 923314.0}, {"date": "2025-01-07", "close": 245.5, "volume": 1043661.0}, {"date": "2025-01-08", "close": 248.11, "volume": 853191.0}, {"date": "2025-01-10", "close": 244.35, "volume": 1206369.0}, {"date": "2025-01-13", "close": 247.56, "volume": 1028336.0}, {"date": "2025-01-14", "close": 252.34, "volume": 867932.0}, {"date": "2025-01-15", "close": 263.53, "volume": 1233107.0}, {"date": "2025-01-16", "close": 264.24, "volume": 816560.0}, {"date": "2025-01-17", "close": 262.87, "volume": 712062.0}, {"date": "2025-01-21", "close": 272.27, "volume": 953076.0}, {"date": "2025-01-22", "close": 271.88, "volume": 1201862.0}, {"date": "2025-01-23", "close": 268.88, "volume": 663867.0}, {"date": "2025-01-24", "close": 268.82, "volume": 592802.0}, {"date": "2025-01-27", "close": 274.94, "volume": 1337130.0}, {"date": "2025-01-28", "close": 273.35, "volume": 625977.0}, {"date": "2025-01-29", "close": 271.18, "volume": 528417.0}, {"date": "2025-01-30", "close": 278.34, "volume": 592178.0}, {"date": "2025-01-31", "close": 274.78, "volume": 760541.0}, {"date": "2025-02-03", "close": 267.52, "volume": 1359817.0}, {"date": "2025-02-04", "close": 266.77, "volume": 931522.0}, {"date": "2025-02-05", "close": 270.23, "volume": 1169311.0}, {"date": "2025-02-06", "close": 247.48, "volume": 4083791.0}, {"date": "2025-02-07", "close": 248.28, "volume": 1520604.0}, {"date": "2025-02-10", "close": 252.9, "volume": 1003631.0}, {"date": "2025-02-11", "close": 253.0, "volume": 796385.0}, {"date": "2025-02-12", "close": 254.36, "volume": 1250818.0}, {"date": "2025-02-13", "close": 250.87, "volume": 1697496.0}, {"date": "2025-02-14", "close": 249.5, "volume": 943637.0}, {"date": "2025-02-18", "close": 246.67, "volume": 902143.0}, {"date": "2025-02-19", "close": 243.24, "volume": 1202889.0}, {"date": "2025-02-20", "close": 241.22, "volume": 1258712.0}, {"date": "2025-02-21", "close": 238.03, "volume": 849913.0}, {"date": "2025-02-24", "close": 239.87, "volume": 1006750.0}, {"date": "2025-02-25", "close": 245.39, "volume": 1569245.0}, {"date": "2025-02-26", "close": 243.62, "volume": 913361.0}, {"date": "2025-02-27", "close": 242.62, "volume": 732050.0}, {"date": "2025-02-28", "close": 245.2, "volume": 960629.0}, {"date": "2025-03-03", "close": 244.51, "volume": 892113.0}, {"date": "2025-03-04", "close": 243.13, "volume": 1099229.0}, {"date": "2025-03-05", "close": 244.92, "volume": 827375.0}, {"date": "2025-03-06", "close": 245.76, "volume": 1031434.0}, {"date": "2025-03-07", "close": 254.69, "volume": 1352904.0}, {"date": "2025-03-10", "close": 249.92, "volume": 1653568.0}, {"date": "2025-03-11", "close": 239.45, "volume": 1044194.0}, {"date": "2025-03-12", "close": 239.38, "volume": 1425738.0}, {"date": "2025-03-13", "close": 236.73, "volume": 940556.0}, {"date": "2025-03-14", "close": 235.92, "volume": 1017843.0}, {"date": "2025-03-17", "close": 240.26, "volume": 752444.0}, {"date": "2025-03-18", "close": 235.63, "volume": 1012913.0}, {"date": "2025-03-19", "close": 242.26, "volume": 1550223.0}, {"date": "2025-03-20", "close": 243.45, "volume": 1342193.0}, {"date": "2025-03-21", "close": 244.0, "volume": 1391188.0}, {"date": "2025-03-24", "close": 245.36, "volume": 1169434.0}, {"date": "2025-03-25", "close": 243.32, "volume": 1411601.0}, {"date": "2025-03-26", "close": 241.73, "volume": 731311.0}, {"date": "2025-03-27", "close": 243.81, "volume": 621732.0}, {"date": "2025-03-28", "close": 240.33, "volume": 664284.0}, {"date": "2025-03-31", "close": 243.56, "volume": 737107.0}, {"date": "2025-04-01", "close": 243.86, "volume": 733391.0}, {"date": "2025-04-02", "close": 247.57, "volume": 908132.0}, {"date": "2025-04-03", "close": 231.8, "volume": 1281369.0}, {"date": "2025-04-04", "close": 210.07, "volume": 2944368.0}, {"date": "2025-04-07", "close": 208.69, "volume": 2018843.0}, {"date": "2025-04-08", "close": 205.5, "volume": 1305572.0}, {"date": "2025-04-09", "close": 224.44, "volume": 1579847.0}, {"date": "2025-04-10", "close": 217.73, "volume": 1376397.0}, {"date": "2025-04-11", "close": 220.24, "volume": 1593983.0}, {"date": "2025-04-14", "close": 224.32, "volume": 891586.0}, {"date": "2025-04-15", "close": 225.55, "volume": 867472.0}, {"date": "2025-04-16", "close": 219.28, "volume": 1269126.0}, {"date": "2025-04-17", "close": 221.25, "volume": 1458645.0}, {"date": "2025-04-21", "close": 215.29, "volume": 1475908.0}, {"date": "2025-04-22", "close": 245.08, "volume": 1994891.0}, {"date": "2025-04-23", "close": 249.31, "volume": 1372255.0}, {"date": "2025-04-24", "close": 257.2, "volume": 1185430.0}, {"date": "2025-04-25", "close": 256.48, "volume": 1118423.0}, {"date": "2025-04-28", "close": 256.33, "volume": 690916.0}, {"date": "2025-04-29", "close": 258.66, "volume": 848800.0}, {"date": "2025-04-30", "close": 260.13, "volume": 958564.0}, {"date": "2025-05-01", "close": 260.61, "volume": 773622.0}, {"date": "2025-05-02", "close": 264.33, "volume": 788991.0}, {"date": "2025-05-05", "close": 262.35, "volume": 563317.0}, {"date": "2025-05-06", "close": 262.18, "volume": 596149.0}, {"date": "2025-05-07", "close": 266.06, "volume": 749751.0}, {"date": "2025-05-08", "close": 271.16, "volume": 809797.0}, {"date": "2025-05-09", "close": 269.91, "volume": 795249.0}, {"date": "2025-05-12", "close": 276.37, "volume": 750396.0}, {"date": "2025-05-13", "close": 273.76, "volume": 887046.0}, {"date": "2025-05-14", "close": 271.07, "volume": 708727.0}, {"date": "2025-05-15", "close": 275.16, "volume": 652340.0}, {"date": "2025-05-16", "close": 278.68, "volume": 619203.0}, {"date": "2025-05-19", "close": 280.54, "volume": 801017.0}, {"date": "2025-05-20", "close": 277.02, "volume": 1288469.0}, {"date": "2025-05-21", "close": 258.52, "volume": 2198231.0}, {"date": "2025-05-22", "close": 263.41, "volume": 1228502.0}, {"date": "2025-05-23", "close": 262.19, "volume": 660179.0}, {"date": "2025-05-27", "close": 258.39, "volume": 1099850.0}, {"date": "2025-05-28", "close": 262.14, "volume": 942077.0}, {"date": "2025-05-29", "close": 263.05, "volume": 524928.0}, {"date": "2025-05-30", "close": 264.19, "volume": 1046534.0}, {"date": "2025-06-02", "close": 261.41, "volume": 575552.0}, {"date": "2025-06-03", "close": 263.47, "volume": 605777.0}, {"date": "2025-06-04", "close": 267.0, "volume": 760679.0}, {"date": "2025-06-05", "close": 266.2, "volume": 852657.0}, {"date": "2025-06-06", "close": 268.31, "volume": 659815.0}, {"date": "2025-06-09", "close": 268.52, "volume": 630002.0}, {"date": "2025-06-10", "close": 271.92, "volume": 632229.0}, {"date": "2025-06-11", "close": 271.5, "volume": 726568.0}, {"date": "2025-06-12", "close": 268.97, "volume": 609291.0}, {"date": "2025-06-13", "close": 264.29, "volume": 663685.0}, {"date": "2025-06-16", "close": 267.45, "volume": 833060.0}, {"date": "2025-06-17", "close": 256.0, "volume": 1454308.0}, {"date": "2025-06-18", "close": 253.39, "volume": 840052.0}, {"date": "2025-06-20", "close": 255.7, "volume": 1992279.0}, {"date": "2025-06-23", "close": 255.08, "volume": 824572.0}, {"date": "2025-06-24", "close": 261.81, "volume": 773469.0}, {"date": "2025-06-25", "close": 258.03, "volume": 607127.0}, {"date": "2025-06-26", "close": 255.95, "volume": 715426.0}, {"date": "2025-06-27", "close": 256.14, "volume": 1976692.0}, {"date": "2025-06-30", "close": 259.37, "volume": 981501.0}, {"date": "2025-07-01", "close": 263.94, "volume": 935543.0}, {"date": "2025-07-02", "close": 262.37, "volume": 625318.0}, {"date": "2025-07-03", "close": 261.81, "volume": 386682.0}, {"date": "2025-07-07", "close": 264.08, "volume": 765605.0}, {"date": "2025-07-08", "close": 264.16, "volume": 2346265.0}, {"date": "2025-07-09", "close": 265.73, "volume": 700466.0}, {"date": "2025-07-10", "close": 265.0, "volume": 601210.0}, {"date": "2025-07-11", "close": 258.66, "volume": 530841.0}, {"date": "2025-07-14", "close": 260.64, "volume": 512258.0}, {"date": "2025-07-15", "close": 257.39, "volume": 1339454.0}, {"date": "2025-07-16", "close": 259.33, "volume": 1199705.0}, {"date": "2025-07-17", "close": 261.42, "volume": 573407.0}, {"date": "2025-07-18", "close": 263.09, "volume": 764773.0}, {"date": "2025-07-21", "close": 259.64, "volume": 1418838.0}, {"date": "2025-07-22", "close": 238.41, "volume": 2438365.0}, {"date": "2025-07-23", "close": 245.86, "volume": 1837640.0}, {"date": "2025-07-24", "close": 245.98, "volume": 1670484.0}, {"date": "2025-07-25", "close": 246.26, "volume": 968801.0}, {"date": "2025-07-28", "close": 240.95, "volume": 976787.0}, {"date": "2025-07-29", "close": 247.21, "volume": 1271228.0}, {"date": "2025-07-30", "close": 242.09, "volume": 776211.0}, {"date": "2025-07-31", "close": 240.23, "volume": 1169971.0}, {"date": "2025-08-01", "close": 239.99, "volume": 1606221.0}, {"date": "2025-08-04", "close": 243.24, "volume": 913107.0}, {"date": "2025-08-05", "close": 240.15, "volume": 1033418.0}, {"date": "2025-08-06", "close": 240.58, "volume": 1018705.0}, {"date": "2025-08-07", "close": 241.92, "volume": 772231.0}, {"date": "2025-08-08", "close": 239.81, "volume": 884249.0}, {"date": "2025-08-11", "close": 239.63, "volume": 1871797.0}, {"date": "2025-08-12", "close": 240.99, "volume": 899070.0}, {"date": "2025-08-13", "close": 253.3, "volume": 1691756.0}, {"date": "2025-08-14", "close": 248.07, "volume": 1088419.0}, {"date": "2025-08-15", "close": 247.72, "volume": 648846.0}, {"date": "2025-08-18", "close": 245.62, "volume": 855969.0}, {"date": "2025-08-19", "close": 249.91, "volume": 1011325.0}, {"date": "2025-08-20", "close": 248.35, "volume": 1198972.0}, {"date": "2025-08-21", "close": 245.45, "volume": 667928.0}, {"date": "2025-08-22", "close": 255.0, "volume": 892815.0}, {"date": "2025-08-25", "close": 250.76, "volume": 836559.0}, {"date": "2025-08-26", "close": 247.6, "volume": 749839.0}, {"date": "2025-08-27", "close": 245.98, "volume": 689109.0}, {"date": "2025-08-28", "close": 243.85, "volume": 735209.0}, {"date": "2025-08-29", "close": 246.3, "volume": 694080.0}, {"date": "2025-09-02", "close": 234.03, "volume": 1558302.0}, {"date": "2025-09-03", "close": 237.49, "volume": 745681.0}, {"date": "2025-09-04", "close": 240.6, "volume": 781796.0}, {"date": "2025-09-05", "close": 249.67, "volume": 1381955.0}, {"date": "2025-09-08", "close": 252.97, "volume": 902647.0}, {"date": "2025-09-09", "close": 252.01, "volume": 1080576.0}, {"date": "2025-09-10", "close": 245.55, "volume": 1031735.0}, {"date": "2025-09-11", "close": 260.23, "volume": 1153202.0}, {"date": "2025-09-12", "close": 256.25, "volume": 733375.0}, {"date": "2025-09-15", "close": 256.88, "volume": 841508.0}, {"date": "2025-09-16", "close": 260.58, "volume": 1091971.0}, {"date": "2025-09-17", "close": 262.33, "volume": 1686302.0}, {"date": "2025-09-18", "close": 260.72, "volume": 1041104.0}, {"date": "2025-09-19", "close": 257.58, "volume": 1513663.0}, {"date": "2025-09-22", "close": 256.97, "volume": 787599.0}, {"date": "2025-09-23", "close": 257.58, "volume": 778046.0}, {"date": "2025-09-24", "close": 257.43, "volume": 738966.0}, {"date": "2025-09-25", "close": 251.77, "volume": 1010400.0}, {"date": "2025-09-26", "close": 254.27, "volume": 576217.0}, {"date": "2025-09-29", "close": 255.59, "volume": 719821.0}, {"date": "2025-09-30", "close": 256.53, "volume": 887131.0}, {"date": "2025-10-01", "close": 253.84, "volume": 1148166.0}, {"date": "2025-10-02", "close": 232.35, "volume": 5245518.0}, {"date": "2025-10-03", "close": 236.67, "volume": 1443287.0}, {"date": "2025-10-06", "close": 237.33, "volume": 1199741.0}, {"date": "2025-10-07", "close": 237.99, "volume": 743569.0}, {"date": "2025-10-08", "close": 239.68, "volume": 1340397.0}, {"date": "2025-10-09", "close": 233.25, "volume": 1632861.0}, {"date": "2025-10-10", "close": 230.3, "volume": 973807.0}, {"date": "2025-10-13", "close": 225.46, "volume": 1657874.0}, {"date": "2025-10-14", "close": 228.33, "volume": 1125635.0}, {"date": "2025-10-15", "close": 229.64, "volume": 969847.0}, {"date": "2025-10-16", "close": 227.2, "volume": 992382.0}, {"date": "2025-10-17", "close": 226.91, "volume": 767808.0}, {"date": "2025-10-20", "close": 231.12, "volume": 1264241.0}, {"date": "2025-10-21", "close": 229.93, "volume": 2100378.0}, {"date": "2025-10-22", "close": 230.64, "volume": 1359324.0}, {"date": "2025-10-23", "close": 231.31, "volume": 1078776.0}, {"date": "2025-10-24", "close": 233.8, "volume": 722855.0}, {"date": "2025-10-27", "close": 229.02, "volume": 1528054.0}, {"date": "2025-10-28", "close": 224.16, "volume": 984206.0}, {"date": "2025-10-29", "close": 214.51, "volume": 1552769.0}, {"date": "2025-10-30", "close": 211.5, "volume": 1224505.0}, {"date": "2025-10-31", "close": 211.1, "volume": 1675533.0}, {"date": "2025-11-03", "close": 209.84, "volume": 1190217.0}, {"date": "2025-11-04", "close": 208.46, "volume": 3015374.0}, {"date": "2025-11-05", "close": 207.33, "volume": 1779933.0}, {"date": "2025-11-06", "close": 204.19, "volume": 1433788.0}, {"date": "2025-11-07", "close": 207.59, "volume": 1496217.0}, {"date": "2025-11-10", "close": 208.82, "volume": 1158842.0}, {"date": "2025-11-11", "close": 212.65, "volume": 1119094.0}, {"date": "2025-11-12", "close": 208.35, "volume": 831135.0}, {"date": "2025-11-13", "close": 207.0, "volume": 1144009.0}, {"date": "2025-11-14", "close": 207.15, "volume": 1853501.0}, {"date": "2025-11-17", "close": 204.86, "volume": 1179803.0}, {"date": "2025-11-18", "close": 204.52, "volume": 1117096.0}, {"date": "2025-11-19", "close": 206.26, "volume": 1333192.0}, {"date": "2025-11-20", "close": 206.65, "volume": 1365095.0}, {"date": "2025-11-21", "close": 213.73, "volume": 1614517.0}, {"date": "2025-11-24", "close": 209.62, "volume": 1477430.0}, {"date": "2025-11-25", "close": 214.88, "volume": 1041576.0}, {"date": "2025-11-26", "close": 212.7, "volume": 1542426.0}, {"date": "2025-11-28", "close": 212.37, "volume": 740916.0}, {"date": "2025-12-01", "close": 208.94, "volume": 1719646.0}, {"date": "2025-12-02", "close": 208.67, "volume": 1723070.0}, {"date": "2025-12-03", "close": 209.75, "volume": 1454871.0}, {"date": "2025-12-04", "close": 211.28, "volume": 2754147.0}, {"date": "2025-12-05", "close": 211.51, "volume": 2491133.0}, {"date": "2025-12-08", "close": 210.29, "volume": 1410492.0}, {"date": "2025-12-09", "close": 209.02, "volume": 964732.0}, {"date": "2025-12-10", "close": 215.18, "volume": 2006147.0}, {"date": "2025-12-11", "close": 220.6, "volume": 1964222.0}, {"date": "2025-12-12", "close": 220.83, "volume": 1546945.0}, {"date": "2025-12-15", "close": 217.02, "volume": 2008771.0}, {"date": "2025-12-16", "close": 218.53, "volume": 1592452.0}, {"date": "2025-12-17", "close": 218.14, "volume": 1330052.0}, {"date": "2025-12-18", "close": 219.41, "volume": 1228818.0}, {"date": "2025-12-19", "close": 219.16, "volume": 3593134.0}, {"date": "2025-12-22", "close": 220.46, "volume": 791258.0}, {"date": "2025-12-23", "close": 219.99, "volume": 794793.0}, {"date": "2025-12-24", "close": 220.56, "volume": 284780.0}, {"date": "2025-12-26", "close": 222.06, "volume": 594374.0}, {"date": "2025-12-29", "close": 222.13, "volume": 692020.0}, {"date": "2025-12-30", "close": 220.77, "volume": 510970.0}, {"date": "2025-12-31", "close": 216.98, "volume": 695305.0}, {"date": "2026-01-02", "close": 214.03, "volume": 1664475.0}, {"date": "2026-01-05", "close": 220.79, "volume": 1080357.0}, {"date": "2026-01-06", "close": 212.25, "volume": 2430441.0}, {"date": "2026-01-07", "close": 213.5, "volume": 1769116.0}, {"date": "2026-01-08", "close": 218.03, "volume": 1512977.0}, {"date": "2026-01-09", "close": 226.96, "volume": 1510673.0}, {"date": "2026-01-12", "close": 221.65, "volume": 1108839.0}, {"date": "2026-01-13", "close": 217.56, "volume": 1792472.0}, {"date": "2026-01-14", "close": 219.77, "volume": 1526914.0}, {"date": "2026-01-15", "close": 219.21, "volume": 784490.0}, {"date": "2026-01-16", "close": 219.57, "volume": 785971.0}, {"date": "2026-01-20", "close": 208.35, "volume": 2623588.0}, {"date": "2026-01-21", "close": 212.01, "volume": 2184877.0}, {"date": "2026-01-22", "close": 214.08, "volume": 2679725.0}, {"date": "2026-01-23", "close": 209.74, "volume": 2922680.0}, {"date": "2026-01-26", "close": 214.49, "volume": 1386527.0}, {"date": "2026-01-27", "close": 208.03, "volume": 1375333.0}, {"date": "2026-01-28", "close": 205.33, "volume": 1555778.0}, {"date": "2026-01-29", "close": 204.0, "volume": 1686921.0}, {"date": "2026-01-30", "close": 201.4, "volume": 1520685.0}, {"date": "2026-02-02", "close": 199.17, "volume": 2021544.0}, {"date": "2026-02-03", "close": 175.05, "volume": 4812184.0}, {"date": "2026-02-04", "close": 181.04, "volume": 5005104.0}, {"date": "2026-02-05", "close": 191.01, "volume": 4496836.0}, {"date": "2026-02-06", "close": 195.62, "volume": 3108851.0}, {"date": "2026-02-09", "close": 199.59, "volume": 2077409.0}, {"date": "2026-02-10", "close": 202.71, "volume": 2544065.0}, {"date": "2026-02-11", "close": 197.6, "volume": 2827371.0}, {"date": "2026-02-12", "close": 188.18, "volume": 2992172.0}, {"date": "2026-02-13", "close": 192.8, "volume": 1313911.0}, {"date": "2026-02-17", "close": 192.7, "volume": 1753375.0}, {"date": "2026-02-18", "close": 192.59, "volume": 1055861.0}, {"date": "2026-02-19", "close": 195.3, "volume": 1484864.0}, {"date": "2026-02-20", "close": 197.46, "volume": 1329917.0}, {"date": "2026-02-23", "close": 188.43, "volume": 1266272.0}, {"date": "2026-02-24", "close": 194.32, "volume": 1525210.0}, {"date": "2026-02-25", "close": 198.12, "volume": 1937924.0}, {"date": "2026-02-26", "close": 207.85, "volume": 1481412.0}, {"date": "2026-02-27", "close": 208.96, "volume": 1258355.0}, {"date": "2026-03-02", "close": 208.03, "volume": 988793.0}, {"date": "2026-03-03", "close": 206.43, "volume": 1456158.0}, {"date": "2026-03-04", "close": 206.57, "volume": 969113.0}, {"date": "2026-03-05", "close": 206.88, "volume": 1360288.0}, {"date": "2026-03-06", "close": 207.83, "volume": 1283285.0}, {"date": "2026-03-09", "close": 204.61, "volume": 1653585.0}, {"date": "2026-03-10", "close": 195.94, "volume": 1169458.0}, {"date": "2026-03-11", "close": 191.55, "volume": 916607.0}, {"date": "2026-03-12", "close": 182.46, "volume": 1997746.0}, {"date": "2026-03-13", "close": 184.28, "volume": 1172391.0}, {"date": "2026-03-16", "close": 185.18, "volume": 1241099.0}, {"date": "2026-03-17", "close": 187.32, "volume": 818895.0}, {"date": "2026-03-18", "close": 183.79, "volume": 1302820.0}, {"date": "2026-03-19", "close": 181.5, "volume": 1824211.0}, {"date": "2026-03-20", "close": 178.02, "volume": 2865477.0}, {"date": "2026-03-23", "close": 179.65, "volume": 1589702.0}, {"date": "2026-03-24", "close": 169.5, "volume": 2334105.0}, {"date": "2026-03-25", "close": 172.55, "volume": 1865288.0}, {"date": "2026-03-26", "close": 174.51, "volume": 1771799.0}, {"date": "2026-03-27", "close": 171.85, "volume": 2481409.0}, {"date": "2026-03-30", "close": 177.4, "volume": 1677777.0}, {"date": "2026-03-31", "close": 180.07, "volume": 1752553.0}, {"date": "2026-04-01", "close": 179.66, "volume": 4244676.0}, {"date": "2026-04-02", "close": 182.39, "volume": 1158236.0}, {"date": "2026-04-06", "close": 182.07, "volume": 936936.0}, {"date": "2026-04-07", "close": 181.84, "volume": 1118024.0}, {"date": "2026-04-08", "close": 184.38, "volume": 1013876.0}, {"date": "2026-04-09", "close": 181.9, "volume": 1017990.0}, {"date": "2026-04-10", "close": 177.97, "volume": 2510711.0}, {"date": "2026-04-13", "close": 186.47, "volume": 1697834.0}, {"date": "2026-04-14", "close": 186.43, "volume": 1035079.0}, {"date": "2026-04-15", "close": 186.85, "volume": 1376014.0}, {"date": "2026-04-16", "close": 190.38, "volume": 1023265.0}, {"date": "2026-04-17", "close": 196.22, "volume": 1323199.0}, {"date": "2026-04-20", "close": 198.45, "volume": 2246549.0}, {"date": "2026-04-21", "close": 192.42, "volume": 2940189.0}, {"date": "2026-04-22", "close": 178.66, "volume": 3081141.0}, {"date": "2026-04-23", "close": 174.93, "volume": 3240780.0}, {"date": "2026-04-24", "close": 172.47, "volume": 1939700.0}, {"date": "2026-04-27", "close": 170.57, "volume": 1821222.0}, {"date": "2026-04-28", "close": 171.71, "volume": 1160369.0}, {"date": "2026-04-29", "close": 172.56, "volume": 1522709.0}, {"date": "2026-04-30", "close": 173.94, "volume": 1194595.0}, {"date": "2026-05-01", "close": 173.85, "volume": 1096676.0}, {"date": "2026-05-04", "close": 172.24, "volume": 4100782.0}, {"date": "2026-05-05", "close": 170.02, "volume": 1622092.0}, {"date": "2026-05-06", "close": 173.2, "volume": 1247631.0}, {"date": "2026-05-07", "close": 175.62, "volume": 1814460.0}, {"date": "2026-05-08", "close": 175.83, "volume": 1402764.0}, {"date": "2026-05-11", "close": 167.82, "volume": 1436630.0}, {"date": "2026-05-12", "close": 166.76, "volume": 1286858.0}, {"date": "2026-05-13", "close": 159.94, "volume": 1948902.0}, {"date": "2026-05-14", "close": 157.72, "volume": 1387144.0}, {"date": "2026-05-15", "close": 158.37, "volume": 1414118.0}, {"date": "2026-05-18", "close": 164.23, "volume": 1389571.0}, {"date": "2026-05-19", "close": 160.83, "volume": 1463884.0}, {"date": "2026-05-20", "close": 164.86, "volume": 1573660.0}, {"date": "2026-05-21", "close": 163.1, "volume": 1990490.0}, {"date": "2026-05-22", "close": 164.04, "volume": 1054773.0}, {"date": "2026-05-26", "close": 162.81, "volume": 1061421.0}, {"date": "2026-05-27", "close": 163.69, "volume": 1009951.0}, {"date": "2026-05-28", "close": 163.84, "volume": 1665565.0}, {"date": "2026-05-29", "close": 165.79, "volume": 1732611.0}, {"date": "2026-06-01", "close": 173.59, "volume": 1616563.0}, {"date": "2026-06-02", "close": 176.11, "volume": 1986674.0}, {"date": "2026-06-03", "close": 170.16, "volume": 1611711.0}, {"date": "2026-06-04", "close": 170.99, "volume": 1186319.0}, {"date": "2026-06-05", "close": 172.13, "volume": 1242627.0}, {"date": "2026-06-08", "close": 167.89, "volume": 1269772.0}, {"date": "2026-06-09", "close": 168.37, "volume": 1899634.0}, {"date": "2026-06-10", "close": 166.06, "volume": 1829320.0}, {"date": "2026-06-11", "close": 159.58, "volume": 2529985.0}, {"date": "2026-06-12", "close": 163.71, "volume": 2416209.0}, {"date": "2026-06-15", "close": 165.13, "volume": 1645511.0}, {"date": "2026-06-16", "close": 167.13, "volume": 1856101.0}, {"date": "2026-06-17", "close": 154.84, "volume": 2027377.0}, {"date": "2026-06-18", "close": 153.93, "volume": 4758783.0}, {"date": "2026-06-22", "close": 153.49, "volume": 1686614.0}, {"date": "2026-06-23", "close": 152.53, "volume": 1868088.0}, {"date": "2026-06-24", "close": 157.61, "volume": 2035812.0}, {"date": "2026-06-25", "close": 151.93, "volume": 1803765.0}, {"date": "2026-06-26", "close": 158.48, "volume": 2182618.0}, {"date": "2026-06-29", "close": 158.57, "volume": 1207684.0}, {"date": "2026-06-30", "close": 158.72, "volume": 1512727.0}, {"date": "2026-07-01", "close": 162.17, "volume": 1694898.0}, {"date": "2026-07-02", "close": 172.07, "volume": 2195638.0}, {"date": "2026-07-06", "close": 171.94, "volume": 1670473.0}, {"date": "2026-07-07", "close": 174.58, "volume": 1564805.0}, {"date": "2026-07-08", "close": 167.09, "volume": 1631510.0}, {"date": "2026-07-09", "close": 166.66, "volume": 1210184.0}, {"date": "2026-07-10", "close": 166.44, "volume": 965158.0}, {"date": "2026-07-13", "close": 172.61, "volume": 1322648.0}, {"date": "2026-07-14", "close": 166.93, "volume": 1124650.0}, {"date": "2026-07-15", "close": 171.61, "volume": 975668.0}, {"date": "2026-07-16", "close": 179.62, "volume": 1468594.0}, {"date": "2026-07-17", "close": 177.08, "volume": 1169662.0}, {"date": "2026-07-20", "close": 180.08, "volume": 3035710.0}, {"date": "2026-07-21", "close": 173.0, "volume": 6338316.0}, {"date": "2026-07-22", "close": 170.45, "volume": 2302126.0}, {"date": "2026-07-23", "close": 166.72, "volume": 2305710.0}, {"date": "2026-07-24", "close": 172.54, "volume": 1453086.0}, {"date": "2026-07-27", "close": 177.31, "volume": 2003487.0}, {"date": "2026-07-28", "close": 187.02, "volume": 2182859.0}, {"date": "2026-07-29", "close": 187.05, "volume": 1604523.0}, {"date": "2026-07-30", "close": 176.13, "volume": 1786342.0}, {"date": "2026-07-31", "close": 172.62, "volume": 1180162.0}, {"date": "2026-08-03", "close": 174.11, "volume": 1176018.0}, {"date": "2026-08-04", "close": 177.12, "volume": 1150307.0}, {"date": "2026-08-05", "close": 177.37, "volume": 1017001.0}, {"date": "2026-08-06", "close": 175.79, "volume": 1148159.0}, {"date": "2026-08-07", "close": 182.56, "volume": 1873379.0}], "refreshing": true}