{"ticker": "EG", "overview": {"cik": "1095073", "ticker": "EG", "name": "EVEREST GROUP, LTD.", "industry": "Fire, Marine & Casualty Insurance", "country": "Bermuda", "sic": "6331", "announcements": [{"form": "S-8", "date": "2026-08-07", "title": "Employee share plan", "accession": "0001628280-26-054857", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001095073-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001095073-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047000", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001095073-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001095073-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001628280-26-035165", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033661", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-11", "title": "Form SCHEDULE 13G", "accession": "0001374170-26-000045", "price_sensitive": false}, {"form": "3", "date": "2026-05-07", "title": "FORM 3", "accession": "0001628280-26-032383", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001628280-26-032351", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001095073-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001095073-26-000019", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000040", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000031", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-13", "title": "Material event", "accession": "0001095073-26-000017", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-10", "title": "Proxy statement", "accession": "0001628280-26-024596", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-10", "title": "Form ARS", "accession": "0001628280-26-024595", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001628280-26-023597", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001628280-26-023567", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001628280-26-023562", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001628280-26-023560", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000411", "price_sensitive": false}]}, "description": "EVEREST GROUP, LTD. trades as EG on the NYSE and is registered in Bermuda, classified under Fire, Marine & Casualty Insurance (SIC 6331). Privy Trades holds 10 insider filings for the company. The most recent filing on record is dated 11 May 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EG", "has_prices": true, "as_of": "2026-08-07", "last": 374.96, "prev_close": 370.35, "change": 4.609999999999957, "change_pct": 0.012447684622654128, "session_volume": 289641.0, "vwap_5": 371.9463163507775, "vwap_20": 377.6768914724934, "vwap_60": 353.87151218329615, "vwap_250": 337.8286997659486, "high_52w": 398.7, "low_52w": 304.99, "avg_volume_20": 377422.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001374170-26-000045", "src": "13DG", "ticker": "EG", "cik": "1095073", "company": "EVEREST GROUP, LTD.", "company_raw": "EVEREST GROUP, LTD.", "who": "Everest Group, Ltd.", "who_key": "EVEREST GROUP, LTD.", "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": "Fire, Marine & Casualty Insurance", "country": "Bermuda", "headline": "EVEREST GROUP, LTD. takes a 5.1942% passive stake in EG", "source_url": "https://www.sec.gov/Archives/edgar/data/1095073/0001374170-26-000045-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}, {"id": "13DG-0002100119-26-000031", "src": "13DG", "ticker": "EG", "cik": "1095073", "company": "EVEREST GROUP, LTD.", "company_raw": "EVEREST GROUP, LTD.", "who": "Everest Group, Ltd.", "who_key": "EVEREST GROUP, LTD.", "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": "Fire, Marine & Casualty Insurance", "country": "Bermuda", "headline": "EVEREST GROUP, LTD. crosses 5% of EG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1095073/0002100119-26-000031-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "13DG-0002100121-26-000040", "src": "13DG", "ticker": "EG", "cik": "1095073", "company": "EVEREST GROUP, LTD.", "company_raw": "EVEREST GROUP, LTD.", "who": "Everest Group, Ltd.", "who_key": "EVEREST GROUP, LTD.", "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": "Fire, Marine & Casualty Insurance", "country": "Bermuda", "headline": "EVEREST GROUP, LTD. crosses 5% of EG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1095073/0002100121-26-000040-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-598", "src": "CONGRESS", "ticker": "EG", "cik": "", "company": "EVEREST GROUP, LTD.", "company_raw": "Everest Group, Ltd. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong buys EG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "HOUSE-2026-20034285-T50", "src": "CONGRESS", "ticker": "EG", "cik": "", "company": "EVEREST GROUP, LTD.", "company_raw": "Main Street Trust > Bank of America\nEverest Group, Ltd. 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 EG ($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": 337844}, {"id": "HOUSE-2026-20034144-T26", "src": "CONGRESS", "ticker": "EG", "cik": "", "company": "EVEREST GROUP, LTD.", "company_raw": "Main Street Trust > Bank of America\nEverest Group, Ltd. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims EG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382484}, {"id": "HOUSE-2026-20033983-T50", "src": "CONGRESS", "ticker": "EG", "cik": "", "company": "EVEREST GROUP, LTD.", "company_raw": "Main Street Trust > Bank of America\nEverest Group, Ltd. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in EG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428564}, {"id": "HOUSE-2025-20033619-T56", "src": "CONGRESS", "ticker": "EG", "cik": "", "company": "EVEREST GROUP, LTD.", "company_raw": "Main Street Trust > Bank of America\nEverest Group, Ltd. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in EG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503444}, {"id": "HOUSE-2025-20030891-T234", "src": "CONGRESS", "ticker": "EG", "cik": "", "company": "EVEREST GROUP, LTD.", "company_raw": "rles Schwab Brokerage Account 924\nSP Everest Group, Ltd. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain offloads EG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683444}, {"id": "HOUSE-2025-20030891-T235", "src": "CONGRESS", "ticker": "EG", "cik": "", "company": "EVEREST GROUP, LTD.", "company_raw": "rles Schwab Brokerage Account 924\nSP Everest Group, Ltd. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain buys EG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725204}], "recent_buys": [], "institutional": [{"id": "13DG-0001374170-26-000045", "src": "13DG", "ticker": "EG", "cik": "1095073", "company": "EVEREST GROUP, LTD.", "company_raw": "EVEREST GROUP, LTD.", "who": "Everest Group, Ltd.", "who_key": "EVEREST GROUP, LTD.", "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": "Fire, Marine & Casualty Insurance", "country": "Bermuda", "headline": "EVEREST GROUP, LTD. takes a 5.1942% passive stake in EG", "source_url": "https://www.sec.gov/Archives/edgar/data/1095073/0001374170-26-000045-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}, {"id": "13DG-0002100119-26-000031", "src": "13DG", "ticker": "EG", "cik": "1095073", "company": "EVEREST GROUP, LTD.", "company_raw": "EVEREST GROUP, LTD.", "who": "Everest Group, Ltd.", "who_key": "EVEREST GROUP, LTD.", "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": "Fire, Marine & Casualty Insurance", "country": "Bermuda", "headline": "EVEREST GROUP, LTD. crosses 5% of EG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1095073/0002100119-26-000031-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "13DG-0002100121-26-000040", "src": "13DG", "ticker": "EG", "cik": "1095073", "company": "EVEREST GROUP, LTD.", "company_raw": "EVEREST GROUP, LTD.", "who": "Everest Group, Ltd.", "who_key": "EVEREST GROUP, LTD.", "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": "Fire, Marine & Casualty Insurance", "country": "Bermuda", "headline": "EVEREST GROUP, LTD. crosses 5% of EG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1095073/0002100121-26-000040-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}], "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": "Everest Group, Ltd. Common Stock", "new_value": "EVEREST GROUP, LTD.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001095073", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001095073", "applied": 1, "detected_at": "2026-09-11T14:35:47.738938"}]}, "key_people": [{"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}], "activity": [], "announcements": [{"form": "S-8", "date": "2026-08-07", "title": "Employee share plan", "accession": "0001628280-26-054857", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001095073-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001095073-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047000", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001095073-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001095073-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001628280-26-035165", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033661", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-11", "title": "Form SCHEDULE 13G", "accession": "0001374170-26-000045", "price_sensitive": false}, {"form": "3", "date": "2026-05-07", "title": "FORM 3", "accession": "0001628280-26-032383", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001628280-26-032351", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001095073-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001095073-26-000019", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000040", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000031", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-13", "title": "Material event", "accession": "0001095073-26-000017", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-10", "title": "Proxy statement", "accession": "0001628280-26-024596", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-10", "title": "Form ARS", "accession": "0001628280-26-024595", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001628280-26-023597", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001628280-26-023567", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001628280-26-023562", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001628280-26-023560", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000411", "price_sensitive": false}], "performance": {"ticker": "EG", "has_prices": true, "summary": {"n": 4, "avg": 0.15059798595599488, "win_rate": 1.0, "best": 0.17937910860881318, "worst": 0.12539768293414963, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 317.93, "return": 0.17937910860881318}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 333.18, "return": 0.12539768293414963}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 320.02, "return": 0.1716767702018624}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 333.02, "return": 0.1259383820791544}]}, "price_series": [{"date": "2016-08-08", "close": 190.58, "volume": 148657.0}, {"date": "2016-08-09", "close": 190.97, "volume": 210984.0}, {"date": "2016-08-10", "close": 191.13, "volume": 365709.0}, {"date": "2016-08-11", "close": 189.47, "volume": 315062.0}, {"date": "2016-08-12", "close": 189.8, "volume": 188914.0}, {"date": "2016-08-15", "close": 190.13, "volume": 129911.0}, {"date": "2016-08-16", "close": 189.66, "volume": 167238.0}, {"date": "2016-08-17", "close": 188.64, "volume": 240256.0}, {"date": "2016-08-18", "close": 189.28, "volume": 179060.0}, {"date": "2016-08-19", "close": 188.92, "volume": 209089.0}, {"date": "2016-08-22", "close": 189.15, "volume": 125802.0}, {"date": "2016-08-23", "close": 188.22, "volume": 155040.0}, {"date": "2016-08-24", "close": 189.34, "volume": 138176.0}, {"date": "2016-08-25", "close": 190.09, "volume": 148796.0}, {"date": "2016-08-26", "close": 190.08, "volume": 197727.0}, {"date": "2016-08-29", "close": 191.35, "volume": 157273.0}, {"date": "2016-08-30", "close": 192.84, "volume": 143855.0}, {"date": "2016-08-31", "close": 193.38, "volume": 255662.0}, {"date": "2016-09-01", "close": 192.6, "volume": 182948.0}, {"date": "2016-09-02", "close": 192.63, "volume": 181743.0}, {"date": "2016-09-06", "close": 192.77, "volume": 223025.0}, {"date": "2016-09-07", "close": 195.08, "volume": 243308.0}, {"date": "2016-09-08", "close": 193.24, "volume": 183455.0}, {"date": "2016-09-09", "close": 189.31, "volume": 224676.0}, {"date": "2016-09-12", "close": 190.91, "volume": 214287.0}, {"date": "2016-09-13", "close": 190.1, "volume": 184719.0}, {"date": "2016-09-14", "close": 188.9, "volume": 227685.0}, {"date": "2016-09-15", "close": 190.49, "volume": 186774.0}, {"date": "2016-09-16", "close": 188.21, "volume": 374307.0}, {"date": "2016-09-19", "close": 190.43, "volume": 149955.0}, {"date": "2016-09-20", "close": 191.29, "volume": 209084.0}, {"date": "2016-09-21", "close": 193.69, "volume": 146226.0}, {"date": "2016-09-22", "close": 195.15, "volume": 182716.0}, {"date": "2016-09-23", "close": 192.27, "volume": 297293.0}, {"date": "2016-09-26", "close": 191.48, "volume": 283691.0}, {"date": "2016-09-27", "close": 191.6, "volume": 261386.0}, {"date": "2016-09-28", "close": 193.13, "volume": 252400.0}, {"date": "2016-09-29", "close": 190.4, "volume": 237659.0}, {"date": "2016-09-30", "close": 189.97, "volume": 379090.0}, {"date": "2016-10-03", "close": 188.15, "volume": 229036.0}, {"date": "2016-10-04", "close": 190.12, "volume": 372776.0}, {"date": "2016-10-05", "close": 185.63, "volume": 369200.0}, {"date": "2016-10-06", "close": 184.24, "volume": 487343.0}, {"date": "2016-10-07", "close": 189.81, "volume": 390515.0}, {"date": "2016-10-10", "close": 191.41, "volume": 137164.0}, {"date": "2016-10-11", "close": 190.2, "volume": 189328.0}, {"date": "2016-10-12", "close": 191.82, "volume": 182726.0}, {"date": "2016-10-13", "close": 193.38, "volume": 195592.0}, {"date": "2016-10-14", "close": 194.46, "volume": 225117.0}, {"date": "2016-10-17", "close": 195.56, "volume": 234113.0}, {"date": "2016-10-18", "close": 195.34, "volume": 150226.0}, {"date": "2016-10-19", "close": 195.62, "volume": 222318.0}, {"date": "2016-10-20", "close": 192.6, "volume": 136540.0}, {"date": "2016-10-21", "close": 192.92, "volume": 190048.0}, {"date": "2016-10-24", "close": 194.14, "volume": 272753.0}, {"date": "2016-10-25", "close": 201.73, "volume": 527263.0}, {"date": "2016-10-26", "close": 203.59, "volume": 492496.0}, {"date": "2016-10-27", "close": 201.28, "volume": 462236.0}, {"date": "2016-10-28", "close": 201.08, "volume": 218291.0}, {"date": "2016-10-31", "close": 203.52, "volume": 335383.0}, {"date": "2016-11-01", "close": 203.84, "volume": 515333.0}, {"date": "2016-11-02", "close": 204.67, "volume": 417179.0}, {"date": "2016-11-03", "close": 205.76, "volume": 417487.0}, {"date": "2016-11-04", "close": 205.45, "volume": 278322.0}, {"date": "2016-11-07", "close": 207.1, "volume": 237273.0}, {"date": "2016-11-08", "close": 207.93, "volume": 304489.0}, {"date": "2016-11-09", "close": 207.88, "volume": 263629.0}, {"date": "2016-11-10", "close": 209.51, "volume": 402748.0}, {"date": "2016-11-11", "close": 211.53, "volume": 300651.0}, {"date": "2016-11-14", "close": 212.07, "volume": 334382.0}, {"date": "2016-11-15", "close": 212.07, "volume": 241323.0}, {"date": "2016-11-16", "close": 213.07, "volume": 310678.0}, {"date": "2016-11-17", "close": 212.86, "volume": 344051.0}, {"date": "2016-11-18", "close": 211.48, "volume": 263798.0}, {"date": "2016-11-21", "close": 210.88, "volume": 269022.0}, {"date": "2016-11-22", "close": 208.5, "volume": 496032.0}, {"date": "2016-11-23", "close": 209.67, "volume": 226139.0}, {"date": "2016-11-25", "close": 209.15, "volume": 136721.0}, {"date": "2016-11-28", "close": 208.66, "volume": 312479.0}, {"date": "2016-11-29", "close": 211.91, "volume": 345984.0}, {"date": "2016-11-30", "close": 210.55, "volume": 422159.0}, {"date": "2016-12-01", "close": 210.61, "volume": 230405.0}, {"date": "2016-12-02", "close": 209.95, "volume": 234754.0}, {"date": "2016-12-05", "close": 209.57, "volume": 455027.0}, {"date": "2016-12-06", "close": 210.83, "volume": 412318.0}, {"date": "2016-12-07", "close": 211.68, "volume": 317403.0}, {"date": "2016-12-08", "close": 213.3, "volume": 503567.0}, {"date": "2016-12-09", "close": 214.37, "volume": 266884.0}, {"date": "2016-12-12", "close": 217.35, "volume": 357474.0}, {"date": "2016-12-13", "close": 216.82, "volume": 387046.0}, {"date": "2016-12-14", "close": 216.65, "volume": 408857.0}, {"date": "2016-12-15", "close": 213.45, "volume": 558855.0}, {"date": "2016-12-16", "close": 214.3, "volume": 1230943.0}, {"date": "2016-12-19", "close": 218.38, "volume": 454476.0}, {"date": "2016-12-20", "close": 217.06, "volume": 209276.0}, {"date": "2016-12-21", "close": 216.48, "volume": 203934.0}, {"date": "2016-12-22", "close": 217.23, "volume": 163224.0}, {"date": "2016-12-23", "close": 217.46, "volume": 104627.0}, {"date": "2016-12-27", "close": 217.41, "volume": 112891.0}, {"date": "2016-12-28", "close": 215.58, "volume": 122114.0}, {"date": "2016-12-29", "close": 216.12, "volume": 126798.0}, {"date": "2016-12-30", "close": 216.4, "volume": 152741.0}, {"date": "2017-01-03", "close": 216.04, "volume": 231717.0}, {"date": "2017-01-04", "close": 217.8, "volume": 264138.0}, {"date": "2017-01-05", "close": 217.78, "volume": 234227.0}, {"date": "2017-01-06", "close": 218.82, "volume": 241236.0}, {"date": "2017-01-09", "close": 216.97, "volume": 296620.0}, {"date": "2017-01-10", "close": 219.42, "volume": 277888.0}, {"date": "2017-01-11", "close": 220.09, "volume": 274224.0}, {"date": "2017-01-12", "close": 219.78, "volume": 268891.0}, {"date": "2017-01-13", "close": 219.25, "volume": 230978.0}, {"date": "2017-01-17", "close": 217.87, "volume": 239679.0}, {"date": "2017-01-18", "close": 221.18, "volume": 335275.0}, {"date": "2017-01-19", "close": 219.39, "volume": 188536.0}, {"date": "2017-01-20", "close": 218.62, "volume": 227955.0}, {"date": "2017-01-23", "close": 219.15, "volume": 148898.0}, {"date": "2017-01-24", "close": 218.38, "volume": 207385.0}, {"date": "2017-01-25", "close": 219.9, "volume": 204675.0}, {"date": "2017-01-26", "close": 221.86, "volume": 278224.0}, {"date": "2017-01-27", "close": 221.12, "volume": 105082.0}, {"date": "2017-01-30", "close": 220.44, "volume": 151829.0}, {"date": "2017-01-31", "close": 219.93, "volume": 295505.0}, {"date": "2017-02-01", "close": 219.5, "volume": 317160.0}, {"date": "2017-02-02", "close": 222.19, "volume": 359104.0}, {"date": "2017-02-03", "close": 221.61, "volume": 257442.0}, {"date": "2017-02-06", "close": 222.1, "volume": 288896.0}, {"date": "2017-02-07", "close": 227.85, "volume": 672116.0}, {"date": "2017-02-08", "close": 229.46, "volume": 331076.0}, {"date": "2017-02-09", "close": 229.79, "volume": 370185.0}, {"date": "2017-02-10", "close": 230.71, "volume": 292438.0}, {"date": "2017-02-13", "close": 233.08, "volume": 206398.0}, {"date": "2017-02-14", "close": 233.57, "volume": 290807.0}, {"date": "2017-02-15", "close": 234.11, "volume": 199681.0}, {"date": "2017-02-16", "close": 235.51, "volume": 275051.0}, {"date": "2017-02-17", "close": 235.12, "volume": 250804.0}, {"date": "2017-02-21", "close": 233.94, "volume": 247006.0}, {"date": "2017-02-22", "close": 234.91, "volume": 246378.0}, {"date": "2017-02-23", "close": 235.38, "volume": 193423.0}, {"date": "2017-02-24", "close": 235.03, "volume": 194098.0}, {"date": "2017-02-27", "close": 233.03, "volume": 166703.0}, {"date": "2017-02-28", "close": 235.14, "volume": 336421.0}, {"date": "2017-03-01", "close": 239.15, "volume": 286326.0}, {"date": "2017-03-02", "close": 237.18, "volume": 273619.0}, {"date": "2017-03-03", "close": 235.62, "volume": 200188.0}, {"date": "2017-03-06", "close": 232.66, "volume": 211652.0}, {"date": "2017-03-07", "close": 231.43, "volume": 394420.0}, {"date": "2017-03-08", "close": 233.05, "volume": 215292.0}, {"date": "2017-03-09", "close": 232.74, "volume": 142875.0}, {"date": "2017-03-10", "close": 234.99, "volume": 243988.0}, {"date": "2017-03-13", "close": 235.0, "volume": 230269.0}, {"date": "2017-03-14", "close": 234.71, "volume": 118796.0}, {"date": "2017-03-15", "close": 236.28, "volume": 194288.0}, {"date": "2017-03-16", "close": 235.67, "volume": 169592.0}, {"date": "2017-03-17", "close": 235.99, "volume": 265682.0}, {"date": "2017-03-20", "close": 235.17, "volume": 128119.0}, {"date": "2017-03-21", "close": 233.47, "volume": 170459.0}, {"date": "2017-03-22", "close": 234.43, "volume": 184676.0}, {"date": "2017-03-23", "close": 234.04, "volume": 128599.0}, {"date": "2017-03-24", "close": 233.4, "volume": 126111.0}, {"date": "2017-03-27", "close": 231.77, "volume": 165043.0}, {"date": "2017-03-28", "close": 233.81, "volume": 239256.0}, {"date": "2017-03-29", "close": 233.43, "volume": 150567.0}, {"date": "2017-03-30", "close": 234.89, "volume": 142268.0}, {"date": "2017-03-31", "close": 233.81, "volume": 174595.0}, {"date": "2017-04-03", "close": 233.8, "volume": 226848.0}, {"date": "2017-04-04", "close": 236.11, "volume": 150628.0}, {"date": "2017-04-05", "close": 233.8, "volume": 186290.0}, {"date": "2017-04-06", "close": 233.64, "volume": 304159.0}, {"date": "2017-04-07", "close": 232.62, "volume": 236921.0}, {"date": "2017-04-10", "close": 233.66, "volume": 128815.0}, {"date": "2017-04-11", "close": 234.35, "volume": 145866.0}, {"date": "2017-04-12", "close": 233.35, "volume": 147411.0}, {"date": "2017-04-13", "close": 230.63, "volume": 245660.0}, {"date": "2017-04-17", "close": 234.56, "volume": 158068.0}, {"date": "2017-04-18", "close": 233.91, "volume": 134336.0}, {"date": "2017-04-19", "close": 233.21, "volume": 179758.0}, {"date": "2017-04-20", "close": 234.95, "volume": 139551.0}, {"date": "2017-04-21", "close": 233.73, "volume": 209523.0}, {"date": "2017-04-24", "close": 239.38, "volume": 722129.0}, {"date": "2017-04-25", "close": 251.92, "volume": 860833.0}, {"date": "2017-04-26", "close": 256.91, "volume": 491348.0}, {"date": "2017-04-27", "close": 253.91, "volume": 402452.0}, {"date": "2017-04-28", "close": 251.71, "volume": 285607.0}, {"date": "2017-05-01", "close": 250.33, "volume": 199965.0}, {"date": "2017-05-02", "close": 247.99, "volume": 260996.0}, {"date": "2017-05-03", "close": 248.68, "volume": 224477.0}, {"date": "2017-05-04", "close": 248.38, "volume": 275081.0}, {"date": "2017-05-05", "close": 246.42, "volume": 245969.0}, {"date": "2017-05-08", "close": 246.19, "volume": 214435.0}, {"date": "2017-05-09", "close": 243.06, "volume": 262043.0}, {"date": "2017-05-10", "close": 244.0, "volume": 221013.0}, {"date": "2017-05-11", "close": 244.42, "volume": 250047.0}, {"date": "2017-05-12", "close": 243.95, "volume": 196526.0}, {"date": "2017-05-15", "close": 244.7, "volume": 189793.0}, {"date": "2017-05-16", "close": 244.54, "volume": 280308.0}, {"date": "2017-05-17", "close": 241.65, "volume": 193101.0}, {"date": "2017-05-18", "close": 243.85, "volume": 248299.0}, {"date": "2017-05-19", "close": 243.94, "volume": 269673.0}, {"date": "2017-05-22", "close": 243.97, "volume": 369650.0}, {"date": "2017-05-23", "close": 246.27, "volume": 241740.0}, {"date": "2017-05-24", "close": 247.6, "volume": 303605.0}, {"date": "2017-05-25", "close": 249.01, "volume": 254627.0}, {"date": "2017-05-26", "close": 248.66, "volume": 189961.0}, {"date": "2017-05-30", "close": 248.27, "volume": 225649.0}, {"date": "2017-05-31", "close": 254.65, "volume": 718295.0}, {"date": "2017-06-01", "close": 255.6, "volume": 275833.0}, {"date": "2017-06-02", "close": 255.53, "volume": 195453.0}, {"date": "2017-06-05", "close": 254.08, "volume": 194431.0}, {"date": "2017-06-06", "close": 252.08, "volume": 220326.0}, {"date": "2017-06-07", "close": 252.43, "volume": 204695.0}, {"date": "2017-06-08", "close": 253.17, "volume": 290632.0}, {"date": "2017-06-09", "close": 255.57, "volume": 252691.0}, {"date": "2017-06-12", "close": 258.12, "volume": 252035.0}, {"date": "2017-06-13", "close": 255.26, "volume": 494472.0}, {"date": "2017-06-14", "close": 252.38, "volume": 391358.0}, {"date": "2017-06-15", "close": 252.09, "volume": 477945.0}, {"date": "2017-06-16", "close": 255.59, "volume": 7579149.0}, {"date": "2017-06-19", "close": 257.32, "volume": 479272.0}, {"date": "2017-06-20", "close": 254.86, "volume": 317873.0}, {"date": "2017-06-21", "close": 256.58, "volume": 369871.0}, {"date": "2017-06-22", "close": 256.74, "volume": 368933.0}, {"date": "2017-06-23", "close": 253.98, "volume": 469855.0}, {"date": "2017-06-26", "close": 254.15, "volume": 297047.0}, {"date": "2017-06-27", "close": 253.41, "volume": 355911.0}, {"date": "2017-06-28", "close": 255.07, "volume": 532044.0}, {"date": "2017-06-29", "close": 255.16, "volume": 346079.0}, {"date": "2017-06-30", "close": 254.59, "volume": 427440.0}, {"date": "2017-07-03", "close": 263.95, "volume": 523893.0}, {"date": "2017-07-05", "close": 262.75, "volume": 523239.0}, {"date": "2017-07-06", "close": 261.32, "volume": 438065.0}, {"date": "2017-07-07", "close": 263.21, "volume": 277804.0}, {"date": "2017-07-10", "close": 265.58, "volume": 477715.0}, {"date": "2017-07-11", "close": 262.24, "volume": 523106.0}, {"date": "2017-07-12", "close": 262.72, "volume": 310718.0}, {"date": "2017-07-13", "close": 263.83, "volume": 320536.0}, {"date": "2017-07-14", "close": 263.75, "volume": 287839.0}, {"date": "2017-07-17", "close": 264.86, "volume": 273095.0}, {"date": "2017-07-18", "close": 267.33, "volume": 483560.0}, {"date": "2017-07-19", "close": 269.04, "volume": 489853.0}, {"date": "2017-07-20", "close": 269.11, "volume": 394543.0}, {"date": "2017-07-21", "close": 270.12, "volume": 347860.0}, {"date": "2017-07-24", "close": 271.12, "volume": 452307.0}, {"date": "2017-07-25", "close": 266.73, "volume": 662961.0}, {"date": "2017-07-26", "close": 260.02, "volume": 521379.0}, {"date": "2017-07-27", "close": 259.53, "volume": 387219.0}, {"date": "2017-07-28", "close": 259.86, "volume": 313188.0}, {"date": "2017-07-31", "close": 262.39, "volume": 307842.0}, {"date": "2017-08-01", "close": 263.99, "volume": 392035.0}, {"date": "2017-08-02", "close": 265.34, "volume": 277456.0}, {"date": "2017-08-03", "close": 266.06, "volume": 213483.0}, {"date": "2017-08-04", "close": 265.67, "volume": 211699.0}, {"date": "2017-08-07", "close": 265.59, "volume": 235065.0}, {"date": "2017-08-08", "close": 266.19, "volume": 289631.0}, {"date": "2017-08-09", "close": 268.72, "volume": 249684.0}, {"date": "2017-08-10", "close": 269.3, "volume": 330958.0}, {"date": "2017-08-11", "close": 265.07, "volume": 218581.0}, {"date": "2017-08-14", "close": 268.94, "volume": 230868.0}, {"date": "2017-08-15", "close": 267.41, "volume": 258557.0}, {"date": "2017-08-16", "close": 266.91, "volume": 228143.0}, {"date": "2017-08-17", "close": 262.5, "volume": 293681.0}, {"date": "2017-08-18", "close": 263.02, "volume": 651342.0}, {"date": "2017-08-21", "close": 262.47, "volume": 197630.0}, {"date": "2017-08-22", "close": 263.68, "volume": 252705.0}, {"date": "2017-08-23", "close": 262.79, "volume": 194757.0}, {"date": "2017-08-24", "close": 257.61, "volume": 369587.0}, {"date": "2017-08-25", "close": 260.24, "volume": 301985.0}, {"date": "2017-08-28", "close": 252.89, "volume": 582611.0}, {"date": "2017-08-29", "close": 252.49, "volume": 491116.0}, {"date": "2017-08-30", "close": 251.75, "volume": 405468.0}, {"date": "2017-08-31", "close": 252.48, "volume": 529013.0}, {"date": "2017-09-01", "close": 248.38, "volume": 540664.0}, {"date": "2017-09-05", "close": 231.19, "volume": 1013735.0}, {"date": "2017-09-06", "close": 227.38, "volume": 1195943.0}, {"date": "2017-09-07", "close": 211.94, "volume": 1196393.0}, {"date": "2017-09-08", "close": 222.48, "volume": 1565280.0}, {"date": "2017-09-11", "close": 231.96, "volume": 1421876.0}, {"date": "2017-09-12", "close": 233.25, "volume": 653252.0}, {"date": "2017-09-13", "close": 233.32, "volume": 480496.0}, {"date": "2017-09-14", "close": 229.29, "volume": 558268.0}, {"date": "2017-09-15", "close": 231.66, "volume": 540088.0}, {"date": "2017-09-18", "close": 226.67, "volume": 483580.0}, {"date": "2017-09-19", "close": 225.88, "volume": 599726.0}, {"date": "2017-09-20", "close": 224.82, "volume": 648414.0}, {"date": "2017-09-21", "close": 227.3, "volume": 426961.0}, {"date": "2017-09-22", "close": 226.26, "volume": 342167.0}, {"date": "2017-09-25", "close": 223.94, "volume": 536956.0}, {"date": "2017-09-26", "close": 220.27, "volume": 888657.0}, {"date": "2017-09-27", "close": 221.08, "volume": 736006.0}, {"date": "2017-09-28", "close": 222.88, "volume": 591891.0}, {"date": "2017-09-29", "close": 228.39, "volume": 663323.0}, {"date": "2017-10-02", "close": 229.28, "volume": 560033.0}, {"date": "2017-10-03", "close": 229.32, "volume": 412343.0}, {"date": "2017-10-04", "close": 227.7, "volume": 389837.0}, {"date": "2017-10-05", "close": 226.75, "volume": 450318.0}, {"date": "2017-10-06", "close": 225.01, "volume": 312060.0}, {"date": "2017-10-09", "close": 226.02, "volume": 343745.0}, {"date": "2017-10-10", "close": 224.77, "volume": 380292.0}, {"date": "2017-10-11", "close": 222.51, "volume": 563982.0}, {"date": "2017-10-12", "close": 226.81, "volume": 581654.0}, {"date": "2017-10-13", "close": 240.51, "volume": 934028.0}, {"date": "2017-10-16", "close": 238.12, "volume": 562413.0}, {"date": "2017-10-17", "close": 236.4, "volume": 439778.0}, {"date": "2017-10-18", "close": 235.0, "volume": 323872.0}, {"date": "2017-10-19", "close": 237.25, "volume": 237937.0}, {"date": "2017-10-20", "close": 236.67, "volume": 402268.0}, {"date": "2017-10-23", "close": 235.85, "volume": 294192.0}, {"date": "2017-10-24", "close": 234.28, "volume": 491222.0}, {"date": "2017-10-25", "close": 232.94, "volume": 537030.0}, {"date": "2017-10-26", "close": 234.95, "volume": 371487.0}, {"date": "2017-10-27", "close": 236.95, "volume": 534319.0}, {"date": "2017-10-30", "close": 239.12, "volume": 645823.0}, {"date": "2017-10-31", "close": 237.45, "volume": 817826.0}, {"date": "2017-11-01", "close": 234.79, "volume": 728677.0}, {"date": "2017-11-02", "close": 227.44, "volume": 692898.0}, {"date": "2017-11-03", "close": 227.84, "volume": 500660.0}, {"date": "2017-11-06", "close": 228.46, "volume": 310569.0}, {"date": "2017-11-07", "close": 227.03, "volume": 489816.0}, {"date": "2017-11-08", "close": 228.36, "volume": 580861.0}, {"date": "2017-11-09", "close": 230.79, "volume": 561572.0}, {"date": "2017-11-10", "close": 231.14, "volume": 329198.0}, {"date": "2017-11-13", "close": 228.55, "volume": 410480.0}, {"date": "2017-11-14", "close": 226.13, "volume": 425423.0}, {"date": "2017-11-15", "close": 229.27, "volume": 598977.0}, {"date": "2017-11-16", "close": 225.47, "volume": 589262.0}, {"date": "2017-11-17", "close": 226.32, "volume": 832924.0}, {"date": "2017-11-20", "close": 223.84, "volume": 432674.0}, {"date": "2017-11-21", "close": 222.25, "volume": 499354.0}, {"date": "2017-11-22", "close": 219.24, "volume": 623028.0}, {"date": "2017-11-24", "close": 217.67, "volume": 299247.0}, {"date": "2017-11-27", "close": 223.07, "volume": 950503.0}, {"date": "2017-11-28", "close": 225.01, "volume": 573983.0}, {"date": "2017-11-29", "close": 222.74, "volume": 481315.0}, {"date": "2017-11-30", "close": 219.6, "volume": 917215.0}, {"date": "2017-12-01", "close": 218.06, "volume": 471912.0}, {"date": "2017-12-04", "close": 213.56, "volume": 567631.0}, {"date": "2017-12-05", "close": 212.15, "volume": 510073.0}, {"date": "2017-12-06", "close": 211.06, "volume": 626476.0}, {"date": "2017-12-07", "close": 210.36, "volume": 597760.0}, {"date": "2017-12-08", "close": 212.28, "volume": 609772.0}, {"date": "2017-12-11", "close": 217.47, "volume": 656039.0}, {"date": "2017-12-12", "close": 219.82, "volume": 793791.0}, {"date": "2017-12-13", "close": 216.92, "volume": 668096.0}, {"date": "2017-12-14", "close": 217.7, "volume": 1334627.0}, {"date": "2017-12-15", "close": 222.11, "volume": 906279.0}, {"date": "2017-12-18", "close": 219.22, "volume": 453675.0}, {"date": "2017-12-19", "close": 218.88, "volume": 455907.0}, {"date": "2017-12-20", "close": 216.51, "volume": 402799.0}, {"date": "2017-12-21", "close": 218.44, "volume": 335346.0}, {"date": "2017-12-22", "close": 218.95, "volume": 173987.0}, {"date": "2017-12-26", "close": 219.73, "volume": 161574.0}, {"date": "2017-12-27", "close": 219.98, "volume": 187411.0}, {"date": "2017-12-28", "close": 222.57, "volume": 226105.0}, {"date": "2017-12-29", "close": 221.26, "volume": 304313.0}, {"date": "2018-01-02", "close": 216.47, "volume": 563510.0}, {"date": "2018-01-03", "close": 219.77, "volume": 478993.0}, {"date": "2018-01-04", "close": 221.77, "volume": 431824.0}, {"date": "2018-01-05", "close": 222.35, "volume": 391114.0}, {"date": "2018-01-08", "close": 218.75, "volume": 551786.0}, {"date": "2018-01-09", "close": 216.95, "volume": 436396.0}, {"date": "2018-01-10", "close": 219.97, "volume": 394343.0}, {"date": "2018-01-11", "close": 222.81, "volume": 365390.0}, {"date": "2018-01-12", "close": 224.2, "volume": 277995.0}, {"date": "2018-01-16", "close": 222.75, "volume": 370479.0}, {"date": "2018-01-17", "close": 226.0, "volume": 265892.0}, {"date": "2018-01-18", "close": 223.24, "volume": 312622.0}, {"date": "2018-01-19", "close": 224.6, "volume": 259152.0}, {"date": "2018-01-22", "close": 230.5, "volume": 476974.0}, {"date": "2018-01-23", "close": 231.64, "volume": 446543.0}, {"date": "2018-01-24", "close": 231.96, "volume": 321113.0}, {"date": "2018-01-25", "close": 230.93, "volume": 288744.0}, {"date": "2018-01-26", "close": 229.25, "volume": 294787.0}, {"date": "2018-01-29", "close": 228.82, "volume": 253849.0}, {"date": "2018-01-30", "close": 227.45, "volume": 291346.0}, {"date": "2018-01-31", "close": 229.8, "volume": 419595.0}, {"date": "2018-02-01", "close": 230.14, "volume": 296010.0}, {"date": "2018-02-02", "close": 229.61, "volume": 346787.0}, {"date": "2018-02-05", "close": 225.43, "volume": 491345.0}, {"date": "2018-02-06", "close": 242.32, "volume": 942034.0}, {"date": "2018-02-07", "close": 246.7, "volume": 669237.0}, {"date": "2018-02-08", "close": 241.06, "volume": 514854.0}, {"date": "2018-02-09", "close": 239.77, "volume": 511343.0}, {"date": "2018-02-12", "close": 239.48, "volume": 472821.0}, {"date": "2018-02-13", "close": 238.18, "volume": 388632.0}, {"date": "2018-02-14", "close": 242.59, "volume": 280330.0}, {"date": "2018-02-15", "close": 242.39, "volume": 368559.0}, {"date": "2018-02-16", "close": 243.26, "volume": 283334.0}, {"date": "2018-02-20", "close": 243.26, "volume": 373446.0}, {"date": "2018-02-21", "close": 239.94, "volume": 375596.0}, {"date": "2018-02-22", "close": 239.4, "volume": 382345.0}, {"date": "2018-02-23", "close": 242.94, "volume": 257074.0}, {"date": "2018-02-26", "close": 241.63, "volume": 336001.0}, {"date": "2018-02-27", "close": 243.18, "volume": 367295.0}, {"date": "2018-02-28", "close": 240.24, "volume": 286065.0}, {"date": "2018-03-01", "close": 238.38, "volume": 315380.0}, {"date": "2018-03-02", "close": 239.0, "volume": 226260.0}, {"date": "2018-03-05", "close": 254.35, "volume": 507208.0}, {"date": "2018-03-06", "close": 254.7, "volume": 423129.0}, {"date": "2018-03-07", "close": 255.57, "volume": 350524.0}, {"date": "2018-03-08", "close": 257.31, "volume": 329790.0}, {"date": "2018-03-09", "close": 262.62, "volume": 400192.0}, {"date": "2018-03-12", "close": 261.39, "volume": 212600.0}, {"date": "2018-03-13", "close": 261.77, "volume": 184997.0}, {"date": "2018-03-14", "close": 260.37, "volume": 279448.0}, {"date": "2018-03-15", "close": 259.37, "volume": 283138.0}, {"date": "2018-03-16", "close": 261.4, "volume": 559810.0}, {"date": "2018-03-19", "close": 262.67, "volume": 219287.0}, {"date": "2018-03-20", "close": 260.26, "volume": 211221.0}, {"date": "2018-03-21", "close": 259.59, "volume": 151795.0}, {"date": "2018-03-22", "close": 253.29, "volume": 275275.0}, {"date": "2018-03-23", "close": 248.63, "volume": 352662.0}, {"date": "2018-03-26", "close": 252.45, "volume": 228315.0}, {"date": "2018-03-27", "close": 250.7, "volume": 220541.0}, {"date": "2018-03-28", "close": 258.33, "volume": 361375.0}, {"date": "2018-03-29", "close": 256.82, "volume": 329960.0}, {"date": "2018-04-02", "close": 254.42, "volume": 293216.0}, {"date": "2018-04-03", "close": 257.04, "volume": 267005.0}, {"date": "2018-04-04", "close": 258.27, "volume": 282378.0}, {"date": "2018-04-05", "close": 256.39, "volume": 240368.0}, {"date": "2018-04-06", "close": 254.25, "volume": 249335.0}, {"date": "2018-04-09", "close": 257.84, "volume": 316489.0}, {"date": "2018-04-10", "close": 256.2, "volume": 286807.0}, {"date": "2018-04-11", "close": 260.0, "volume": 259958.0}, {"date": "2018-04-12", "close": 250.65, "volume": 517097.0}, {"date": "2018-04-13", "close": 249.19, "volume": 207091.0}, {"date": "2018-04-16", "close": 250.92, "volume": 280483.0}, {"date": "2018-04-17", "close": 247.43, "volume": 396674.0}, {"date": "2018-04-18", "close": 243.87, "volume": 407204.0}, {"date": "2018-04-19", "close": 242.35, "volume": 436313.0}, {"date": "2018-04-20", "close": 246.99, "volume": 458526.0}, {"date": "2018-04-23", "close": 245.36, "volume": 175149.0}, {"date": "2018-04-24", "close": 244.65, "volume": 236176.0}, {"date": "2018-04-25", "close": 240.44, "volume": 376907.0}, {"date": "2018-04-26", "close": 231.91, "volume": 743269.0}, {"date": "2018-04-27", "close": 236.72, "volume": 363594.0}, {"date": "2018-04-30", "close": 232.67, "volume": 243531.0}, {"date": "2018-05-01", "close": 232.9, "volume": 220285.0}, {"date": "2018-05-02", "close": 228.17, "volume": 375620.0}, {"date": "2018-05-03", "close": 226.15, "volume": 553737.0}, {"date": "2018-05-04", "close": 227.52, "volume": 209982.0}, {"date": "2018-05-07", "close": 226.54, "volume": 199767.0}, {"date": "2018-05-08", "close": 227.17, "volume": 390897.0}, {"date": "2018-05-09", "close": 227.95, "volume": 240294.0}, {"date": "2018-05-10", "close": 228.19, "volume": 227329.0}, {"date": "2018-05-11", "close": 228.29, "volume": 164461.0}, {"date": "2018-05-14", "close": 226.91, "volume": 308911.0}, {"date": "2018-05-15", "close": 228.02, "volume": 315818.0}, {"date": "2018-05-16", "close": 229.07, "volume": 223619.0}, {"date": "2018-05-17", "close": 227.8, "volume": 234170.0}, {"date": "2018-05-18", "close": 226.54, "volume": 312455.0}, {"date": "2018-05-21", "close": 228.92, "volume": 263657.0}, {"date": "2018-05-22", "close": 229.04, "volume": 159767.0}, {"date": "2018-05-23", "close": 226.54, "volume": 224751.0}, {"date": "2018-05-24", "close": 226.53, "volume": 251977.0}, {"date": "2018-05-25", "close": 227.44, "volume": 178935.0}, {"date": "2018-05-29", "close": 224.72, "volume": 446866.0}, {"date": "2018-05-30", "close": 225.51, "volume": 222445.0}, {"date": "2018-05-31", "close": 225.29, "volume": 487651.0}, {"date": "2018-06-01", "close": 225.92, "volume": 179240.0}, {"date": "2018-06-04", "close": 226.68, "volume": 122316.0}, {"date": "2018-06-05", "close": 226.52, "volume": 166620.0}, {"date": "2018-06-06", "close": 228.1, "volume": 182694.0}, {"date": "2018-06-07", "close": 230.08, "volume": 145492.0}, {"date": "2018-06-08", "close": 230.32, "volume": 188662.0}, {"date": "2018-06-11", "close": 228.48, "volume": 145537.0}, {"date": "2018-06-12", "close": 227.29, "volume": 207945.0}, {"date": "2018-06-13", "close": 227.34, "volume": 147672.0}, {"date": "2018-06-14", "close": 226.0, "volume": 225924.0}, {"date": "2018-06-15", "close": 226.6, "volume": 525103.0}, {"date": "2018-06-18", "close": 226.75, "volume": 232679.0}, {"date": "2018-06-19", "close": 229.23, "volume": 220283.0}, {"date": "2018-06-20", "close": 230.13, "volume": 273148.0}, {"date": "2018-06-21", "close": 228.67, "volume": 213998.0}, {"date": "2018-06-22", "close": 230.0, "volume": 499287.0}, {"date": "2018-06-25", "close": 232.67, "volume": 208386.0}, {"date": "2018-06-26", "close": 229.9, "volume": 295166.0}, {"date": "2018-06-27", "close": 228.72, "volume": 465353.0}, {"date": "2018-06-28", "close": 231.48, "volume": 242636.0}, {"date": "2018-06-29", "close": 230.48, "volume": 282202.0}, {"date": "2018-07-02", "close": 227.16, "volume": 297730.0}, {"date": "2018-07-03", "close": 226.39, "volume": 165022.0}, {"date": "2018-07-05", "close": 230.64, "volume": 229106.0}, {"date": "2018-07-06", "close": 230.46, "volume": 171478.0}, {"date": "2018-07-09", "close": 235.01, "volume": 170411.0}, {"date": "2018-07-10", "close": 234.22, "volume": 201409.0}, {"date": "2018-07-11", "close": 233.75, "volume": 149377.0}, {"date": "2018-07-12", "close": 232.85, "volume": 128840.0}, {"date": "2018-07-13", "close": 231.55, "volume": 157890.0}, {"date": "2018-07-16", "close": 235.18, "volume": 251493.0}, {"date": "2018-07-17", "close": 235.11, "volume": 172029.0}, {"date": "2018-07-18", "close": 236.32, "volume": 243228.0}, {"date": "2018-07-19", "close": 234.3, "volume": 171688.0}, {"date": "2018-07-20", "close": 224.82, "volume": 647586.0}, {"date": "2018-07-23", "close": 225.26, "volume": 392872.0}, {"date": "2018-07-24", "close": 223.48, "volume": 287576.0}, {"date": "2018-07-25", "close": 223.62, "volume": 328470.0}, {"date": "2018-07-26", "close": 227.25, "volume": 339052.0}, {"date": "2018-07-27", "close": 226.19, "volume": 292174.0}, {"date": "2018-07-30", "close": 223.74, "volume": 334894.0}, {"date": "2018-07-31", "close": 218.35, "volume": 659938.0}, {"date": "2018-08-01", "close": 219.87, "volume": 724718.0}, {"date": "2018-08-02", "close": 219.97, "volume": 395740.0}, {"date": "2018-08-03", "close": 220.69, "volume": 262757.0}, {"date": "2018-08-06", "close": 218.9, "volume": 271722.0}, {"date": "2018-08-07", "close": 218.36, "volume": 271721.0}, {"date": "2018-08-08", "close": 217.14, "volume": 173746.0}, {"date": "2018-08-09", "close": 215.21, "volume": 174175.0}, {"date": "2018-08-10", "close": 215.17, "volume": 293600.0}, {"date": "2018-08-13", "close": 214.92, "volume": 285629.0}, {"date": "2018-08-14", "close": 214.66, "volume": 229747.0}, {"date": "2018-08-15", "close": 216.21, "volume": 198459.0}, {"date": "2018-08-16", "close": 217.51, "volume": 222773.0}, {"date": "2018-08-17", "close": 218.4, "volume": 257396.0}, {"date": "2018-08-20", "close": 220.4, "volume": 209851.0}, {"date": "2018-08-21", "close": 220.28, "volume": 208980.0}, {"date": "2018-08-22", "close": 219.99, "volume": 207836.0}, {"date": "2018-08-23", "close": 220.09, "volume": 249820.0}, {"date": "2018-08-24", "close": 220.85, "volume": 156676.0}, {"date": "2018-08-27", "close": 222.49, "volume": 226329.0}, {"date": "2018-08-28", "close": 222.45, "volume": 203159.0}, {"date": "2018-08-29", "close": 222.86, "volume": 246633.0}, {"date": "2018-08-30", "close": 222.42, "volume": 242947.0}, {"date": "2018-08-31", "close": 223.02, "volume": 265461.0}, {"date": "2018-09-04", "close": 221.56, "volume": 238324.0}, {"date": "2018-09-05", "close": 221.1, "volume": 340359.0}, {"date": "2018-09-06", "close": 219.31, "volume": 374013.0}, {"date": "2018-09-07", "close": 215.49, "volume": 797557.0}, {"date": "2018-09-10", "close": 209.84, "volume": 499732.0}, {"date": "2018-09-11", "close": 210.51, "volume": 395377.0}, {"date": "2018-09-12", "close": 214.01, "volume": 437923.0}, {"date": "2018-09-13", "close": 220.69, "volume": 394009.0}, {"date": "2018-09-14", "close": 223.38, "volume": 215730.0}, {"date": "2018-09-17", "close": 223.26, "volume": 219331.0}, {"date": "2018-09-18", "close": 225.73, "volume": 244355.0}, {"date": "2018-09-19", "close": 229.56, "volume": 346237.0}, {"date": "2018-09-20", "close": 231.7, "volume": 217667.0}, {"date": "2018-09-21", "close": 233.13, "volume": 379234.0}, {"date": "2018-09-24", "close": 228.75, "volume": 346024.0}, {"date": "2018-09-25", "close": 229.06, "volume": 192886.0}, {"date": "2018-09-26", "close": 227.79, "volume": 199113.0}, {"date": "2018-09-27", "close": 228.19, "volume": 149624.0}, {"date": "2018-09-28", "close": 228.47, "volume": 226219.0}, {"date": "2018-10-01", "close": 224.38, "volume": 256656.0}, {"date": "2018-10-02", "close": 227.12, "volume": 250925.0}, {"date": "2018-10-03", "close": 225.96, "volume": 223333.0}, {"date": "2018-10-04", "close": 226.88, "volume": 271396.0}, {"date": "2018-10-05", "close": 226.96, "volume": 169898.0}, {"date": "2018-10-08", "close": 227.2, "volume": 198739.0}, {"date": "2018-10-09", "close": 229.51, "volume": 253485.0}, {"date": "2018-10-10", "close": 217.73, "volume": 334382.0}, {"date": "2018-10-11", "close": 215.0, "volume": 344224.0}, {"date": "2018-10-12", "close": 212.99, "volume": 248825.0}, {"date": "2018-10-15", "close": 214.52, "volume": 162235.0}, {"date": "2018-10-16", "close": 215.4, "volume": 133208.0}, {"date": "2018-10-17", "close": 216.01, "volume": 219368.0}, {"date": "2018-10-18", "close": 211.12, "volume": 238009.0}, {"date": "2018-10-19", "close": 216.18, "volume": 358330.0}, {"date": "2018-10-22", "close": 212.63, "volume": 214830.0}, {"date": "2018-10-23", "close": 209.95, "volume": 237916.0}, {"date": "2018-10-24", "close": 205.08, "volume": 269350.0}, {"date": "2018-10-25", "close": 207.55, "volume": 179895.0}, {"date": "2018-10-26", "close": 205.03, "volume": 250332.0}, {"date": "2018-10-29", "close": 206.46, "volume": 309963.0}, {"date": "2018-10-30", "close": 219.49, "volume": 516735.0}, {"date": "2018-10-31", "close": 217.86, "volume": 486184.0}, {"date": "2018-11-01", "close": 219.77, "volume": 340474.0}, {"date": "2018-11-02", "close": 219.31, "volume": 236828.0}, {"date": "2018-11-05", "close": 221.35, "volume": 245399.0}, {"date": "2018-11-06", "close": 223.51, "volume": 225881.0}, {"date": "2018-11-07", "close": 224.06, "volume": 234640.0}, {"date": "2018-11-08", "close": 222.57, "volume": 203729.0}, {"date": "2018-11-09", "close": 221.22, "volume": 193084.0}, {"date": "2018-11-12", "close": 213.83, "volume": 236809.0}, {"date": "2018-11-13", "close": 214.2, "volume": 237893.0}, {"date": "2018-11-14", "close": 212.16, "volume": 282632.0}, {"date": "2018-11-15", "close": 214.5, "volume": 410029.0}, {"date": "2018-11-16", "close": 216.43, "volume": 260489.0}, {"date": "2018-11-19", "close": 215.81, "volume": 286017.0}, {"date": "2018-11-20", "close": 215.5, "volume": 328445.0}, {"date": "2018-11-21", "close": 214.5, "volume": 348123.0}, {"date": "2018-11-23", "close": 214.24, "volume": 138852.0}, {"date": "2018-11-26", "close": 217.2, "volume": 306001.0}, {"date": "2018-11-27", "close": 214.58, "volume": 232918.0}, {"date": "2018-11-28", "close": 216.56, "volume": 302630.0}, {"date": "2018-11-29", "close": 220.12, "volume": 299828.0}, {"date": "2018-11-30", "close": 222.08, "volume": 474461.0}, {"date": "2018-12-03", "close": 224.41, "volume": 226597.0}, {"date": "2018-12-04", "close": 222.5, "volume": 348810.0}, {"date": "2018-12-06", "close": 225.44, "volume": 458692.0}, {"date": "2018-12-07", "close": 228.87, "volume": 573588.0}, {"date": "2018-12-10", "close": 230.17, "volume": 277825.0}, {"date": "2018-12-11", "close": 222.7, "volume": 400573.0}, {"date": "2018-12-12", "close": 220.02, "volume": 484885.0}, {"date": "2018-12-13", "close": 217.73, "volume": 360926.0}, {"date": "2018-12-14", "close": 215.31, "volume": 339509.0}, {"date": "2018-12-17", "close": 217.78, "volume": 407878.0}, {"date": "2018-12-18", "close": 219.66, "volume": 456585.0}, {"date": "2018-12-19", "close": 220.16, "volume": 269406.0}, {"date": "2018-12-20", "close": 216.24, "volume": 368453.0}, {"date": "2018-12-21", "close": 213.27, "volume": 466998.0}, {"date": "2018-12-24", "close": 205.76, "volume": 113643.0}, {"date": "2018-12-26", "close": 210.24, "volume": 232926.0}, {"date": "2018-12-27", "close": 214.84, "volume": 264052.0}, {"date": "2018-12-28", "close": 216.03, "volume": 192846.0}, {"date": "2018-12-31", "close": 217.76, "volume": 213373.0}, {"date": "2019-01-02", "close": 213.66, "volume": 204398.0}, {"date": "2019-01-03", "close": 208.8, "volume": 287069.0}, {"date": "2019-01-04", "close": 214.91, "volume": 258724.0}, {"date": "2019-01-07", "close": 211.37, "volume": 296368.0}, {"date": "2019-01-08", "close": 213.4, "volume": 470932.0}, {"date": "2019-01-09", "close": 211.99, "volume": 305325.0}, {"date": "2019-01-10", "close": 214.44, "volume": 267433.0}, {"date": "2019-01-11", "close": 213.17, "volume": 268934.0}, {"date": "2019-01-14", "close": 213.68, "volume": 375817.0}, {"date": "2019-01-15", "close": 215.48, "volume": 282853.0}, {"date": "2019-01-16", "close": 212.72, "volume": 363565.0}, {"date": "2019-01-17", "close": 215.33, "volume": 259361.0}, {"date": "2019-01-18", "close": 216.69, "volume": 229210.0}, {"date": "2019-01-22", "close": 214.67, "volume": 232059.0}, {"date": "2019-01-23", "close": 217.6, "volume": 297380.0}, {"date": "2019-01-24", "close": 215.72, "volume": 221307.0}, {"date": "2019-01-25", "close": 213.42, "volume": 411102.0}, {"date": "2019-01-28", "close": 214.28, "volume": 172996.0}, {"date": "2019-01-29", "close": 214.11, "volume": 198133.0}, {"date": "2019-01-30", "close": 219.27, "volume": 276520.0}, {"date": "2019-01-31", "close": 219.05, "volume": 280325.0}, {"date": "2019-02-01", "close": 222.29, "volume": 196207.0}, {"date": "2019-02-04", "close": 219.66, "volume": 242393.0}, {"date": "2019-02-05", "close": 220.45, "volume": 213431.0}, {"date": "2019-02-06", "close": 222.3, "volume": 208146.0}, {"date": "2019-02-07", "close": 222.5, "volume": 227422.0}, {"date": "2019-02-08", "close": 221.8, "volume": 212492.0}, {"date": "2019-02-11", "close": 220.38, "volume": 266689.0}, {"date": "2019-02-12", "close": 212.39, "volume": 834307.0}, {"date": "2019-02-13", "close": 214.47, "volume": 470747.0}, {"date": "2019-02-14", "close": 214.04, "volume": 285539.0}, {"date": "2019-02-15", "close": 216.93, "volume": 275943.0}, {"date": "2019-02-19", "close": 219.57, "volume": 252767.0}, {"date": "2019-02-20", "close": 221.65, "volume": 185135.0}, {"date": "2019-02-21", "close": 222.81, "volume": 234968.0}, {"date": "2019-02-22", "close": 223.91, "volume": 197362.0}, {"date": "2019-02-25", "close": 223.2, "volume": 320602.0}, {"date": "2019-02-26", "close": 222.81, "volume": 225550.0}, {"date": "2019-02-27", "close": 224.29, "volume": 255769.0}, {"date": "2019-02-28", "close": 226.11, "volume": 231877.0}, {"date": "2019-03-01", "close": 225.39, "volume": 209991.0}, {"date": "2019-03-04", "close": 224.88, "volume": 209378.0}, {"date": "2019-03-05", "close": 223.03, "volume": 298179.0}, {"date": "2019-03-06", "close": 222.11, "volume": 251123.0}, {"date": "2019-03-07", "close": 218.14, "volume": 256572.0}, {"date": "2019-03-08", "close": 216.78, "volume": 281717.0}, {"date": "2019-03-11", "close": 217.93, "volume": 285359.0}, {"date": "2019-03-12", "close": 218.23, "volume": 330002.0}, {"date": "2019-03-13", "close": 218.31, "volume": 274395.0}, {"date": "2019-03-14", "close": 219.01, "volume": 219957.0}, {"date": "2019-03-15", "close": 219.05, "volume": 595896.0}, {"date": "2019-03-18", "close": 220.39, "volume": 239078.0}, {"date": "2019-03-19", "close": 218.89, "volume": 180846.0}, {"date": "2019-03-20", "close": 211.95, "volume": 375874.0}, {"date": "2019-03-21", "close": 215.48, "volume": 223132.0}, {"date": "2019-03-22", "close": 214.99, "volume": 345825.0}, {"date": "2019-03-25", "close": 214.8, "volume": 246862.0}, {"date": "2019-03-26", "close": 215.48, "volume": 220840.0}, {"date": "2019-03-27", "close": 214.65, "volume": 217022.0}, {"date": "2019-03-28", "close": 215.37, "volume": 246306.0}, {"date": "2019-03-29", "close": 215.96, "volume": 215472.0}, {"date": "2019-04-01", "close": 217.33, "volume": 227820.0}, {"date": "2019-04-02", "close": 214.89, "volume": 237925.0}, {"date": "2019-04-03", "close": 216.14, "volume": 246761.0}, {"date": "2019-04-04", "close": 215.29, "volume": 166887.0}, {"date": "2019-04-05", "close": 216.31, "volume": 197441.0}, {"date": "2019-04-08", "close": 217.94, "volume": 227167.0}, {"date": "2019-04-09", "close": 214.69, "volume": 313327.0}, {"date": "2019-04-10", "close": 216.81, "volume": 330069.0}, {"date": "2019-04-11", "close": 221.91, "volume": 363253.0}, {"date": "2019-04-12", "close": 226.34, "volume": 330481.0}, {"date": "2019-04-15", "close": 226.21, "volume": 202730.0}, {"date": "2019-04-16", "close": 229.3, "volume": 226676.0}, {"date": "2019-04-17", "close": 228.69, "volume": 199443.0}, {"date": "2019-04-18", "close": 229.04, "volume": 238893.0}, {"date": "2019-04-22", "close": 228.51, "volume": 121741.0}, {"date": "2019-04-23", "close": 229.77, "volume": 238519.0}, {"date": "2019-04-24", "close": 231.28, "volume": 222263.0}, {"date": "2019-04-25", "close": 228.5, "volume": 282868.0}, {"date": "2019-04-26", "close": 230.71, "volume": 269970.0}, {"date": "2019-04-29", "close": 231.31, "volume": 193677.0}, {"date": "2019-04-30", "close": 235.5, "volume": 323950.0}, {"date": "2019-05-01", "close": 236.46, "volume": 294388.0}, {"date": "2019-05-02", "close": 236.79, "volume": 268033.0}, {"date": "2019-05-03", "close": 238.66, "volume": 294810.0}, {"date": "2019-05-06", "close": 237.79, "volume": 295979.0}, {"date": "2019-05-07", "close": 246.89, "volume": 598228.0}, {"date": "2019-05-08", "close": 241.89, "volume": 572483.0}, {"date": "2019-05-09", "close": 245.66, "volume": 342824.0}, {"date": "2019-05-10", "close": 248.74, "volume": 285785.0}, {"date": "2019-05-13", "close": 246.56, "volume": 372324.0}, {"date": "2019-05-14", "close": 248.45, "volume": 337499.0}, {"date": "2019-05-15", "close": 248.26, "volume": 297876.0}, {"date": "2019-05-16", "close": 249.42, "volume": 426577.0}, {"date": "2019-05-17", "close": 248.26, "volume": 997555.0}, {"date": "2019-05-20", "close": 249.51, "volume": 428588.0}, {"date": "2019-05-21", "close": 249.33, "volume": 399405.0}, {"date": "2019-05-22", "close": 250.33, "volume": 370180.0}, {"date": "2019-05-23", "close": 251.6, "volume": 378723.0}, {"date": "2019-05-24", "close": 249.91, "volume": 322962.0}, {"date": "2019-05-28", "close": 244.06, "volume": 1058914.0}, {"date": "2019-05-29", "close": 244.63, "volume": 403608.0}, {"date": "2019-05-30", "close": 245.42, "volume": 290053.0}, {"date": "2019-05-31", "close": 247.66, "volume": 341314.0}, {"date": "2019-06-03", "close": 251.93, "volume": 448637.0}, {"date": "2019-06-04", "close": 248.27, "volume": 395236.0}, {"date": "2019-06-05", "close": 253.31, "volume": 294379.0}, {"date": "2019-06-06", "close": 252.91, "volume": 411065.0}, {"date": "2019-06-07", "close": 252.65, "volume": 251744.0}, {"date": "2019-06-10", "close": 252.17, "volume": 311719.0}, {"date": "2019-06-11", "close": 249.05, "volume": 324327.0}, {"date": "2019-06-12", "close": 250.28, "volume": 247514.0}, {"date": "2019-06-13", "close": 250.11, "volume": 282853.0}, {"date": "2019-06-14", "close": 251.05, "volume": 245415.0}, {"date": "2019-06-17", "close": 250.16, "volume": 237388.0}, {"date": "2019-06-18", "close": 250.14, "volume": 273400.0}, {"date": "2019-06-19", "close": 251.96, "volume": 226157.0}, {"date": "2019-06-20", "close": 252.56, "volume": 235872.0}, {"date": "2019-06-21", "close": 250.15, "volume": 395117.0}, {"date": "2019-06-24", "close": 251.51, "volume": 204411.0}, {"date": "2019-06-25", "close": 251.31, "volume": 264813.0}, {"date": "2019-06-26", "close": 242.93, "volume": 394970.0}, {"date": "2019-06-27", "close": 244.36, "volume": 320014.0}, {"date": "2019-06-28", "close": 247.18, "volume": 439639.0}, {"date": "2019-07-01", "close": 250.48, "volume": 335687.0}, {"date": "2019-07-02", "close": 251.14, "volume": 221215.0}, {"date": "2019-07-03", "close": 254.96, "volume": 189697.0}, {"date": "2019-07-05", "close": 254.51, "volume": 172768.0}, {"date": "2019-07-08", "close": 254.51, "volume": 220196.0}, {"date": "2019-07-09", "close": 257.39, "volume": 320055.0}, {"date": "2019-07-10", "close": 258.27, "volume": 235027.0}, {"date": "2019-07-11", "close": 256.88, "volume": 204545.0}, {"date": "2019-07-12", "close": 257.72, "volume": 157231.0}, {"date": "2019-07-15", "close": 258.3, "volume": 215440.0}, {"date": "2019-07-16", "close": 255.27, "volume": 300463.0}, {"date": "2019-07-17", "close": 251.21, "volume": 387434.0}, {"date": "2019-07-18", "close": 252.06, "volume": 214078.0}, {"date": "2019-07-19", "close": 252.01, "volume": 286097.0}, {"date": "2019-07-22", "close": 253.41, "volume": 195925.0}, {"date": "2019-07-23", "close": 253.21, "volume": 154239.0}, {"date": "2019-07-24", "close": 255.0, "volume": 196932.0}, {"date": "2019-07-25", "close": 255.52, "volume": 210118.0}, {"date": "2019-07-26", "close": 259.52, "volume": 208669.0}, {"date": "2019-07-29", "close": 256.8, "volume": 272245.0}, {"date": "2019-07-30", "close": 251.69, "volume": 576490.0}, {"date": "2019-07-31", "close": 246.64, "volume": 336162.0}, {"date": "2019-08-01", "close": 244.33, "volume": 298714.0}, {"date": "2019-08-02", "close": 243.12, "volume": 245677.0}, {"date": "2019-08-05", "close": 239.15, "volume": 389613.0}, {"date": "2019-08-06", "close": 244.85, "volume": 330181.0}, {"date": "2019-08-07", "close": 248.2, "volume": 340362.0}, {"date": "2019-08-08", "close": 251.6, "volume": 272297.0}, {"date": "2019-08-09", "close": 251.84, "volume": 154947.0}, {"date": "2019-08-12", "close": 250.05, "volume": 205380.0}, {"date": "2019-08-13", "close": 252.64, "volume": 237241.0}, {"date": "2019-08-14", "close": 246.56, "volume": 317561.0}, {"date": "2019-08-15", "close": 246.75, "volume": 184933.0}, {"date": "2019-08-16", "close": 249.29, "volume": 169855.0}, {"date": "2019-08-19", "close": 249.92, "volume": 190146.0}, {"date": "2019-08-20", "close": 246.79, "volume": 177780.0}, {"date": "2019-08-21", "close": 247.85, "volume": 121812.0}, {"date": "2019-08-22", "close": 248.85, "volume": 184666.0}, {"date": "2019-08-23", "close": 244.88, "volume": 261990.0}, {"date": "2019-08-26", "close": 247.17, "volume": 160357.0}, {"date": "2019-08-27", "close": 245.55, "volume": 301795.0}, {"date": "2019-08-28", "close": 239.51, "volume": 327231.0}, {"date": "2019-08-29", "close": 239.89, "volume": 312551.0}, {"date": "2019-08-30", "close": 235.88, "volume": 621832.0}, {"date": "2019-09-03", "close": 241.67, "volume": 464206.0}, {"date": "2019-09-04", "close": 246.36, "volume": 301076.0}, {"date": "2019-09-05", "close": 248.74, "volume": 327627.0}, {"date": "2019-09-06", "close": 249.0, "volume": 270169.0}, {"date": "2019-09-09", "close": 251.77, "volume": 282156.0}, {"date": "2019-09-10", "close": 251.02, "volume": 342031.0}, {"date": "2019-09-11", "close": 254.82, "volume": 303030.0}, {"date": "2019-09-12", "close": 251.7, "volume": 553808.0}, {"date": "2019-09-13", "close": 256.39, "volume": 351272.0}, {"date": "2019-09-16", "close": 254.95, "volume": 228654.0}, {"date": "2019-09-17", "close": 260.44, "volume": 474324.0}, {"date": "2019-09-18", "close": 261.75, "volume": 333281.0}, {"date": "2019-09-19", "close": 262.29, "volume": 469802.0}, {"date": "2019-09-20", "close": 264.5, "volume": 573512.0}, {"date": "2019-09-23", "close": 265.0, "volume": 300253.0}, {"date": "2019-09-24", "close": 266.76, "volume": 464140.0}, {"date": "2019-09-25", "close": 263.06, "volume": 309349.0}, {"date": "2019-09-26", "close": 266.36, "volume": 214674.0}, {"date": "2019-09-27", "close": 265.98, "volume": 320467.0}, {"date": "2019-09-30", "close": 266.09, "volume": 212254.0}, {"date": "2019-10-01", "close": 263.85, "volume": 229044.0}, {"date": "2019-10-02", "close": 259.2, "volume": 326934.0}, {"date": "2019-10-03", "close": 257.61, "volume": 312578.0}, {"date": "2019-10-04", "close": 259.7, "volume": 377865.0}, {"date": "2019-10-07", "close": 254.66, "volume": 281463.0}, {"date": "2019-10-08", "close": 250.45, "volume": 378627.0}, {"date": "2019-10-09", "close": 250.48, "volume": 192030.0}, {"date": "2019-10-10", "close": 249.5, "volume": 286945.0}, {"date": "2019-10-11", "close": 250.5, "volume": 282085.0}, {"date": "2019-10-14", "close": 250.61, "volume": 250341.0}, {"date": "2019-10-15", "close": 251.54, "volume": 185548.0}, {"date": "2019-10-16", "close": 252.72, "volume": 274872.0}, {"date": "2019-10-17", "close": 249.46, "volume": 162322.0}, {"date": "2019-10-18", "close": 251.08, "volume": 226255.0}, {"date": "2019-10-21", "close": 253.02, "volume": 153979.0}, {"date": "2019-10-22", "close": 248.51, "volume": 287243.0}, {"date": "2019-10-23", "close": 249.3, "volume": 247844.0}, {"date": "2019-10-24", "close": 249.67, "volume": 155005.0}, {"date": "2019-10-25", "close": 248.59, "volume": 141837.0}, {"date": "2019-10-28", "close": 247.02, "volume": 301151.0}, {"date": "2019-10-29", "close": 256.24, "volume": 504324.0}, {"date": "2019-10-30", "close": 254.55, "volume": 246448.0}, {"date": "2019-10-31", "close": 257.09, "volume": 263852.0}, {"date": "2019-11-01", "close": 259.35, "volume": 223687.0}, {"date": "2019-11-04", "close": 258.43, "volume": 283407.0}, {"date": "2019-11-05", "close": 259.18, "volume": 306847.0}, {"date": "2019-11-06", "close": 261.68, "volume": 268290.0}, {"date": "2019-11-07", "close": 263.59, "volume": 230117.0}, {"date": "2019-11-08", "close": 265.35, "volume": 200549.0}, {"date": "2019-11-11", "close": 266.66, "volume": 220818.0}, {"date": "2019-11-12", "close": 269.75, "volume": 277855.0}, {"date": "2019-11-13", "close": 266.91, "volume": 229273.0}, {"date": "2019-11-14", "close": 268.5, "volume": 198413.0}, {"date": "2019-11-15", "close": 267.17, "volume": 200624.0}, {"date": "2019-11-18", "close": 267.44, "volume": 208845.0}, {"date": "2019-11-19", "close": 267.02, "volume": 325088.0}, {"date": "2019-11-20", "close": 267.71, "volume": 179932.0}, {"date": "2019-11-21", "close": 267.1, "volume": 252662.0}, {"date": "2019-11-22", "close": 267.23, "volume": 270960.0}, {"date": "2019-11-25", "close": 269.82, "volume": 302654.0}, {"date": "2019-11-26", "close": 272.37, "volume": 457567.0}, {"date": "2019-11-27", "close": 272.76, "volume": 331722.0}, {"date": "2019-11-29", "close": 271.26, "volume": 177802.0}, {"date": "2019-12-02", "close": 268.81, "volume": 279093.0}, {"date": "2019-12-03", "close": 265.82, "volume": 227623.0}, {"date": "2019-12-04", "close": 267.5, "volume": 213525.0}, {"date": "2019-12-05", "close": 268.4, "volume": 193697.0}, {"date": "2019-12-06", "close": 268.95, "volume": 170502.0}, {"date": "2019-12-09", "close": 271.56, "volume": 177580.0}, {"date": "2019-12-10", "close": 270.3, "volume": 344546.0}, {"date": "2019-12-11", "close": 271.01, "volume": 228985.0}, {"date": "2019-12-12", "close": 275.06, "volume": 183544.0}, {"date": "2019-12-13", "close": 274.67, "volume": 195192.0}, {"date": "2019-12-16", "close": 276.37, "volume": 236530.0}, {"date": "2019-12-17", "close": 279.01, "volume": 247730.0}, {"date": "2019-12-18", "close": 276.12, "volume": 207891.0}, {"date": "2019-12-19", "close": 275.55, "volume": 257983.0}, {"date": "2019-12-20", "close": 277.28, "volume": 385734.0}, {"date": "2019-12-23", "close": 273.5, "volume": 261842.0}, {"date": "2019-12-24", "close": 274.5, "volume": 73954.0}, {"date": "2019-12-26", "close": 274.57, "volume": 127375.0}, {"date": "2019-12-27", "close": 276.01, "volume": 172406.0}, {"date": "2019-12-30", "close": 277.45, "volume": 202412.0}, {"date": "2019-12-31", "close": 276.84, "volume": 135989.0}, {"date": "2020-01-02", "close": 278.15, "volume": 181334.0}, {"date": "2020-01-03", "close": 277.24, "volume": 162435.0}, {"date": "2020-01-06", "close": 276.59, "volume": 265330.0}, {"date": "2020-01-07", "close": 274.17, "volume": 244334.0}, {"date": "2020-01-08", "close": 273.34, "volume": 225658.0}, {"date": "2020-01-09", "close": 276.24, "volume": 193775.0}, {"date": "2020-01-10", "close": 274.83, "volume": 220677.0}, {"date": "2020-01-13", "close": 275.96, "volume": 158679.0}, {"date": "2020-01-14", "close": 274.65, "volume": 203370.0}, {"date": "2020-01-15", "close": 275.54, "volume": 206742.0}, {"date": "2020-01-16", "close": 277.43, "volume": 264239.0}, {"date": "2020-01-17", "close": 279.97, "volume": 205890.0}, {"date": "2020-01-21", "close": 280.0, "volume": 398417.0}, {"date": "2020-01-22", "close": 281.0, "volume": 561566.0}, {"date": "2020-01-23", "close": 280.92, "volume": 336379.0}, {"date": "2020-01-24", "close": 277.35, "volume": 258759.0}, {"date": "2020-01-27", "close": 272.68, "volume": 173942.0}, {"date": "2020-01-28", "close": 275.14, "volume": 214891.0}, {"date": "2020-01-29", "close": 274.62, "volume": 192539.0}, {"date": "2020-01-30", "close": 276.88, "volume": 214084.0}, {"date": "2020-01-31", "close": 276.57, "volume": 454241.0}, {"date": "2020-02-03", "close": 279.59, "volume": 288078.0}, {"date": "2020-02-04", "close": 277.59, "volume": 236412.0}, {"date": "2020-02-05", "close": 283.3, "volume": 344901.0}, {"date": "2020-02-06", "close": 280.45, "volume": 374292.0}, {"date": "2020-02-07", "close": 282.58, "volume": 229113.0}, {"date": "2020-02-10", "close": 285.88, "volume": 215148.0}, {"date": "2020-02-11", "close": 291.64, "volume": 411872.0}, {"date": "2020-02-12", "close": 287.68, "volume": 243346.0}, {"date": "2020-02-13", "close": 291.78, "volume": 233947.0}, {"date": "2020-02-14", "close": 291.37, "volume": 209703.0}, {"date": "2020-02-18", "close": 289.79, "volume": 205942.0}, {"date": "2020-02-19", "close": 290.58, "volume": 243691.0}, {"date": "2020-02-20", "close": 287.93, "volume": 160494.0}, {"date": "2020-02-21", "close": 289.85, "volume": 235022.0}, {"date": "2020-02-24", "close": 283.04, "volume": 593056.0}, {"date": "2020-02-25", "close": 278.55, "volume": 438535.0}, {"date": "2020-02-26", "close": 273.23, "volume": 348967.0}, {"date": "2020-02-27", "close": 261.81, "volume": 354072.0}, {"date": "2020-02-28", "close": 247.88, "volume": 676664.0}, {"date": "2020-03-02", "close": 258.16, "volume": 771684.0}, {"date": "2020-03-03", "close": 253.44, "volume": 439416.0}, {"date": "2020-03-04", "close": 269.39, "volume": 302667.0}, {"date": "2020-03-05", "close": 257.18, "volume": 304430.0}, {"date": "2020-03-06", "close": 253.51, "volume": 334191.0}, {"date": "2020-03-09", "close": 234.77, "volume": 513331.0}, {"date": "2020-03-10", "close": 240.45, "volume": 397615.0}, {"date": "2020-03-11", "close": 227.95, "volume": 497202.0}, {"date": "2020-03-12", "close": 200.82, "volume": 625933.0}, {"date": "2020-03-13", "close": 213.09, "volume": 704188.0}, {"date": "2020-03-16", "close": 182.61, "volume": 803629.0}, {"date": "2020-03-17", "close": 198.03, "volume": 605584.0}, {"date": "2020-03-18", "close": 188.71, "volume": 625393.0}, {"date": "2020-03-19", "close": 187.24, "volume": 624582.0}, {"date": "2020-03-20", "close": 194.65, "volume": 654817.0}, {"date": "2020-03-23", "close": 171.96, "volume": 795974.0}, {"date": "2020-03-24", "close": 185.58, "volume": 398054.0}, {"date": "2020-03-25", "close": 174.83, "volume": 708597.0}, {"date": "2020-03-26", "close": 195.33, "volume": 693906.0}, {"date": "2020-03-27", "close": 189.29, "volume": 418404.0}, {"date": "2020-03-30", "close": 198.49, "volume": 341114.0}, {"date": "2020-03-31", "close": 192.42, "volume": 353334.0}, {"date": "2020-04-01", "close": 181.24, "volume": 438100.0}, {"date": "2020-04-02", "close": 187.67, "volume": 524413.0}, {"date": "2020-04-03", "close": 178.02, "volume": 384750.0}, {"date": "2020-04-06", "close": 189.93, "volume": 340451.0}, {"date": "2020-04-07", "close": 191.25, "volume": 374922.0}, {"date": "2020-04-08", "close": 197.8, "volume": 302932.0}, {"date": "2020-04-09", "close": 212.3, "volume": 330883.0}, {"date": "2020-04-13", "close": 202.14, "volume": 230031.0}, {"date": "2020-04-14", "close": 203.12, "volume": 322767.0}, {"date": "2020-04-15", "close": 191.03, "volume": 258240.0}, {"date": "2020-04-16", "close": 187.15, "volume": 378336.0}, {"date": "2020-04-17", "close": 196.35, "volume": 498068.0}, {"date": "2020-04-20", "close": 190.52, "volume": 293499.0}, {"date": "2020-04-21", "close": 179.6, "volume": 489723.0}, {"date": "2020-04-22", "close": 179.38, "volume": 547273.0}, {"date": "2020-04-23", "close": 177.09, "volume": 339965.0}, {"date": "2020-04-24", "close": 170.81, "volume": 512793.0}, {"date": "2020-04-27", "close": 175.72, "volume": 432572.0}, {"date": "2020-04-28", "close": 179.65, "volume": 348183.0}, {"date": "2020-04-29", "close": 184.45, "volume": 238873.0}, {"date": "2020-04-30", "close": 173.13, "volume": 285570.0}, {"date": "2020-05-01", "close": 165.01, "volume": 322791.0}, {"date": "2020-05-04", "close": 162.82, "volume": 312119.0}, {"date": "2020-05-05", "close": 167.71, "volume": 748156.0}, {"date": "2020-05-06", "close": 164.47, "volume": 360612.0}, {"date": "2020-05-07", "close": 173.83, "volume": 618656.0}, {"date": "2020-05-08", "close": 176.8, "volume": 312082.0}, {"date": "2020-05-11", "close": 178.99, "volume": 473038.0}, {"date": "2020-05-12", "close": 172.01, "volume": 375675.0}, {"date": "2020-05-13", "close": 164.22, "volume": 491119.0}, {"date": "2020-05-14", "close": 161.72, "volume": 470704.0}, {"date": "2020-05-15", "close": 168.94, "volume": 1087647.0}, {"date": "2020-05-18", "close": 180.36, "volume": 741703.0}, {"date": "2020-05-19", "close": 186.36, "volume": 672347.0}, {"date": "2020-05-20", "close": 199.23, "volume": 760336.0}, {"date": "2020-05-21", "close": 206.01, "volume": 571141.0}, {"date": "2020-05-22", "close": 205.68, "volume": 375968.0}, {"date": "2020-05-26", "close": 203.32, "volume": 539958.0}, {"date": "2020-05-27", "close": 203.06, "volume": 637446.0}, {"date": "2020-05-28", "close": 204.51, "volume": 342401.0}, {"date": "2020-05-29", "close": 198.41, "volume": 535436.0}, {"date": "2020-06-01", "close": 193.77, "volume": 439668.0}, {"date": "2020-06-02", "close": 206.05, "volume": 539089.0}, {"date": "2020-06-03", "close": 213.26, "volume": 564582.0}, {"date": "2020-06-04", "close": 217.13, "volume": 533432.0}, {"date": "2020-06-05", "close": 226.15, "volume": 455183.0}, {"date": "2020-06-08", "close": 231.07, "volume": 342210.0}, {"date": "2020-06-09", "close": 227.46, "volume": 346760.0}, {"date": "2020-06-10", "close": 221.69, "volume": 426777.0}, {"date": "2020-06-11", "close": 211.0, "volume": 658571.0}, {"date": "2020-06-12", "close": 214.95, "volume": 477440.0}, {"date": "2020-06-15", "close": 216.88, "volume": 339849.0}, {"date": "2020-06-16", "close": 220.58, "volume": 429380.0}, {"date": "2020-06-17", "close": 215.92, "volume": 430887.0}, {"date": "2020-06-18", "close": 215.5, "volume": 429539.0}, {"date": "2020-06-19", "close": 215.73, "volume": 682901.0}, {"date": "2020-06-22", "close": 213.37, "volume": 332302.0}, {"date": "2020-06-23", "close": 213.01, "volume": 418070.0}, {"date": "2020-06-24", "close": 206.0, "volume": 647464.0}, {"date": "2020-06-25", "close": 207.27, "volume": 484346.0}, {"date": "2020-06-26", "close": 200.87, "volume": 621319.0}, {"date": "2020-06-29", "close": 202.53, "volume": 328244.0}, {"date": "2020-06-30", "close": 206.2, "volume": 336552.0}, {"date": "2020-07-01", "close": 203.89, "volume": 266221.0}, {"date": "2020-07-02", "close": 200.95, "volume": 258126.0}, {"date": "2020-07-06", "close": 205.99, "volume": 302597.0}, {"date": "2020-07-07", "close": 203.72, "volume": 405085.0}, {"date": "2020-07-08", "close": 204.41, "volume": 317877.0}, {"date": "2020-07-09", "close": 198.06, "volume": 285895.0}, {"date": "2020-07-10", "close": 206.79, "volume": 326372.0}, {"date": "2020-07-13", "close": 207.68, "volume": 327974.0}, {"date": "2020-07-14", "close": 211.44, "volume": 209230.0}, {"date": "2020-07-15", "close": 218.29, "volume": 240329.0}, {"date": "2020-07-16", "close": 223.1, "volume": 305221.0}, {"date": "2020-07-17", "close": 222.62, "volume": 203085.0}, {"date": "2020-07-20", "close": 219.85, "volume": 173670.0}, {"date": "2020-07-21", "close": 220.58, "volume": 272275.0}, {"date": "2020-07-22", "close": 223.81, "volume": 206474.0}, {"date": "2020-07-23", "close": 223.06, "volume": 192888.0}, {"date": "2020-07-24", "close": 224.01, "volume": 294905.0}, {"date": "2020-07-27", "close": 220.8, "volume": 214838.0}, {"date": "2020-07-28", "close": 216.32, "volume": 229090.0}, {"date": "2020-07-29", "close": 219.94, "volume": 176683.0}, {"date": "2020-07-30", "close": 216.09, "volume": 180492.0}, {"date": "2020-07-31", "close": 218.79, "volume": 240120.0}, {"date": "2020-08-03", "close": 220.96, "volume": 326864.0}, {"date": "2020-08-04", "close": 217.16, "volume": 276619.0}, {"date": "2020-08-05", "close": 219.12, "volume": 368650.0}, {"date": "2020-08-06", "close": 223.66, "volume": 439118.0}, {"date": "2020-08-07", "close": 232.19, "volume": 318671.0}, {"date": "2020-08-10", "close": 231.88, "volume": 210117.0}, {"date": "2020-08-11", "close": 228.27, "volume": 252055.0}, {"date": "2020-08-12", "close": 227.72, "volume": 140538.0}, {"date": "2020-08-13", "close": 225.26, "volume": 176629.0}, {"date": "2020-08-14", "close": 225.28, "volume": 237261.0}, {"date": "2020-08-17", "close": 221.93, "volume": 207521.0}, {"date": "2020-08-18", "close": 220.72, "volume": 231806.0}, {"date": "2020-08-19", "close": 217.31, "volume": 234507.0}, {"date": "2020-08-20", "close": 216.36, "volume": 211937.0}, {"date": "2020-08-21", "close": 213.81, "volume": 388101.0}, {"date": "2020-08-24", "close": 218.63, "volume": 140432.0}, {"date": "2020-08-25", "close": 218.84, "volume": 216141.0}, {"date": "2020-08-26", "close": 216.97, "volume": 181304.0}, {"date": "2020-08-27", "close": 221.88, "volume": 211557.0}, {"date": "2020-08-28", "close": 221.67, "volume": 190724.0}, {"date": "2020-08-31", "close": 220.08, "volume": 288440.0}, {"date": "2020-09-01", "close": 217.87, "volume": 184502.0}, {"date": "2020-09-02", "close": 217.91, "volume": 294904.0}, {"date": "2020-09-03", "close": 216.0, "volume": 198784.0}, {"date": "2020-09-04", "close": 215.55, "volume": 202438.0}, {"date": "2020-09-08", "close": 211.55, "volume": 268230.0}, {"date": "2020-09-09", "close": 213.59, "volume": 265208.0}, {"date": "2020-09-10", "close": 207.59, "volume": 205758.0}, {"date": "2020-09-11", "close": 206.34, "volume": 240950.0}, {"date": "2020-09-14", "close": 209.7, "volume": 238914.0}, {"date": "2020-09-15", "close": 206.12, "volume": 172512.0}, {"date": "2020-09-16", "close": 206.28, "volume": 232170.0}, {"date": "2020-09-17", "close": 204.96, "volume": 245488.0}, {"date": "2020-09-18", "close": 201.35, "volume": 366712.0}, {"date": "2020-09-21", "close": 202.31, "volume": 516065.0}, {"date": "2020-09-22", "close": 200.11, "volume": 272269.0}, {"date": "2020-09-23", "close": 197.1, "volume": 240448.0}, {"date": "2020-09-24", "close": 199.67, "volume": 285423.0}, {"date": "2020-09-25", "close": 198.64, "volume": 196431.0}, {"date": "2020-09-28", "close": 201.6, "volume": 149097.0}, {"date": "2020-09-29", "close": 199.78, "volume": 185645.0}, {"date": "2020-09-30", "close": 197.54, "volume": 473693.0}, {"date": "2020-10-01", "close": 196.93, "volume": 346657.0}, {"date": "2020-10-02", "close": 198.66, "volume": 217495.0}, {"date": "2020-10-05", "close": 203.98, "volume": 262207.0}, {"date": "2020-10-06", "close": 199.82, "volume": 184375.0}, {"date": "2020-10-07", "close": 198.33, "volume": 289951.0}, {"date": "2020-10-08", "close": 204.09, "volume": 222095.0}, {"date": "2020-10-09", "close": 204.94, "volume": 190466.0}, {"date": "2020-10-12", "close": 205.7, "volume": 157321.0}, {"date": "2020-10-13", "close": 202.51, "volume": 290609.0}, {"date": "2020-10-14", "close": 202.36, "volume": 405057.0}, {"date": "2020-10-15", "close": 201.8, "volume": 150662.0}, {"date": "2020-10-16", "close": 200.8, "volume": 109657.0}, {"date": "2020-10-19", "close": 197.29, "volume": 133268.0}, {"date": "2020-10-20", "close": 199.84, "volume": 212934.0}, {"date": "2020-10-21", "close": 205.47, "volume": 298128.0}, {"date": "2020-10-22", "close": 207.04, "volume": 263215.0}, {"date": "2020-10-23", "close": 214.02, "volume": 313709.0}, {"date": "2020-10-26", "close": 209.11, "volume": 328209.0}, {"date": "2020-10-27", "close": 202.1, "volume": 294005.0}, {"date": "2020-10-28", "close": 196.2, "volume": 293714.0}, {"date": "2020-10-29", "close": 202.11, "volume": 350966.0}, {"date": "2020-10-30", "close": 197.08, "volume": 675858.0}, {"date": "2020-11-02", "close": 207.0, "volume": 365375.0}, {"date": "2020-11-03", "close": 215.64, "volume": 472366.0}, {"date": "2020-11-04", "close": 211.64, "volume": 357189.0}, {"date": "2020-11-05", "close": 211.83, "volume": 251820.0}, {"date": "2020-11-06", "close": 210.68, "volume": 271318.0}, {"date": "2020-11-09", "close": 231.69, "volume": 620983.0}, {"date": "2020-11-10", "close": 240.2, "volume": 398053.0}, {"date": "2020-11-11", "close": 235.03, "volume": 236156.0}, {"date": "2020-11-12", "close": 230.3, "volume": 280615.0}, {"date": "2020-11-13", "close": 232.31, "volume": 241582.0}, {"date": "2020-11-16", "close": 238.8, "volume": 284225.0}, {"date": "2020-11-17", "close": 238.39, "volume": 181702.0}, {"date": "2020-11-18", "close": 235.13, "volume": 205656.0}, {"date": "2020-11-19", "close": 233.83, "volume": 268571.0}, {"date": "2020-11-20", "close": 231.1, "volume": 218387.0}, {"date": "2020-11-23", "close": 233.73, "volume": 188892.0}, {"date": "2020-11-24", "close": 241.54, "volume": 334426.0}, {"date": "2020-11-25", "close": 237.49, "volume": 236153.0}, {"date": "2020-11-27", "close": 233.45, "volume": 138521.0}, {"date": "2020-11-30", "close": 227.33, "volume": 1072009.0}, {"date": "2020-12-01", "close": 230.71, "volume": 271263.0}, {"date": "2020-12-02", "close": 232.39, "volume": 210645.0}, {"date": "2020-12-03", "close": 232.57, "volume": 202438.0}, {"date": "2020-12-04", "close": 234.64, "volume": 263457.0}, {"date": "2020-12-07", "close": 230.32, "volume": 230435.0}, {"date": "2020-12-08", "close": 234.74, "volume": 293462.0}, {"date": "2020-12-09", "close": 236.0, "volume": 251256.0}, {"date": "2020-12-10", "close": 235.82, "volume": 229520.0}, {"date": "2020-12-11", "close": 231.62, "volume": 196275.0}, {"date": "2020-12-14", "close": 229.7, "volume": 247228.0}, {"date": "2020-12-15", "close": 233.27, "volume": 204692.0}, {"date": "2020-12-16", "close": 233.37, "volume": 242746.0}, {"date": "2020-12-17", "close": 235.16, "volume": 291077.0}, {"date": "2020-12-18", "close": 232.53, "volume": 465989.0}, {"date": "2020-12-21", "close": 229.14, "volume": 220337.0}, {"date": "2020-12-22", "close": 228.14, "volume": 175029.0}, {"date": "2020-12-23", "close": 229.55, "volume": 133137.0}, {"date": "2020-12-24", "close": 229.18, "volume": 77800.0}, {"date": "2020-12-28", "close": 230.78, "volume": 172051.0}, {"date": "2020-12-29", "close": 229.33, "volume": 127589.0}, {"date": "2020-12-30", "close": 230.36, "volume": 128614.0}, {"date": "2020-12-31", "close": 234.09, "volume": 118585.0}, {"date": "2021-01-04", "close": 228.11, "volume": 165105.0}, {"date": "2021-01-05", "close": 226.23, "volume": 158594.0}, {"date": "2021-01-06", "close": 239.64, "volume": 309879.0}, {"date": "2021-01-07", "close": 241.36, "volume": 259370.0}, {"date": "2021-01-08", "close": 238.97, "volume": 209670.0}, {"date": "2021-01-11", "close": 237.25, "volume": 215435.0}, {"date": "2021-01-12", "close": 239.42, "volume": 163395.0}, {"date": "2021-01-13", "close": 238.24, "volume": 162943.0}, {"date": "2021-01-14", "close": 235.2, "volume": 197859.0}, {"date": "2021-01-15", "close": 231.2, "volume": 268500.0}, {"date": "2021-01-19", "close": 232.74, "volume": 235891.0}, {"date": "2021-01-20", "close": 236.58, "volume": 179296.0}, {"date": "2021-01-21", "close": 231.8, "volume": 178393.0}, {"date": "2021-01-22", "close": 228.92, "volume": 229618.0}, {"date": "2021-01-25", "close": 228.25, "volume": 186528.0}, {"date": "2021-01-26", "close": 227.17, "volume": 266895.0}, {"date": "2021-01-27", "close": 218.93, "volume": 308567.0}, {"date": "2021-01-28", "close": 217.1, "volume": 290814.0}, {"date": "2021-01-29", "close": 211.08, "volume": 316851.0}, {"date": "2021-02-01", "close": 211.5, "volume": 254895.0}, {"date": "2021-02-02", "close": 214.11, "volume": 294244.0}, {"date": "2021-02-03", "close": 214.28, "volume": 177088.0}, {"date": "2021-02-04", "close": 220.93, "volume": 272210.0}, {"date": "2021-02-05", "close": 219.4, "volume": 201383.0}, {"date": "2021-02-08", "close": 225.19, "volume": 236805.0}, {"date": "2021-02-09", "close": 233.04, "volume": 430543.0}, {"date": "2021-02-10", "close": 234.69, "volume": 238060.0}, {"date": "2021-02-11", "close": 244.95, "volume": 365543.0}, {"date": "2021-02-12", "close": 243.54, "volume": 305087.0}, {"date": "2021-02-16", "close": 240.44, "volume": 260559.0}, {"date": "2021-02-17", "close": 242.72, "volume": 177373.0}, {"date": "2021-02-18", "close": 240.9, "volume": 158083.0}, {"date": "2021-02-19", "close": 239.3, "volume": 351424.0}, {"date": "2021-02-22", "close": 241.81, "volume": 298537.0}, {"date": "2021-02-23", "close": 239.98, "volume": 299021.0}, {"date": "2021-02-24", "close": 244.72, "volume": 207119.0}, {"date": "2021-02-25", "close": 238.97, "volume": 221740.0}, {"date": "2021-02-26", "close": 241.81, "volume": 391164.0}, {"date": "2021-03-01", "close": 242.64, "volume": 205351.0}, {"date": "2021-03-02", "close": 241.92, "volume": 186352.0}, {"date": "2021-03-03", "close": 242.23, "volume": 271632.0}, {"date": "2021-03-04", "close": 239.68, "volume": 222922.0}, {"date": "2021-03-05", "close": 246.9, "volume": 219387.0}, {"date": "2021-03-08", "close": 251.04, "volume": 240051.0}, {"date": "2021-03-09", "close": 247.15, "volume": 320647.0}, {"date": "2021-03-10", "close": 250.22, "volume": 206295.0}, {"date": "2021-03-11", "close": 249.42, "volume": 192819.0}, {"date": "2021-03-12", "close": 252.82, "volume": 216817.0}, {"date": "2021-03-15", "close": 255.97, "volume": 207197.0}, {"date": "2021-03-16", "close": 253.37, "volume": 184835.0}, {"date": "2021-03-17", "close": 251.28, "volume": 225357.0}, {"date": "2021-03-18", "close": 251.95, "volume": 209938.0}, {"date": "2021-03-19", "close": 245.83, "volume": 450860.0}, {"date": "2021-03-22", "close": 243.88, "volume": 242467.0}, {"date": "2021-03-23", "close": 241.36, "volume": 282669.0}, {"date": "2021-03-24", "close": 242.95, "volume": 378748.0}, {"date": "2021-03-25", "close": 247.86, "volume": 313970.0}, {"date": "2021-03-26", "close": 250.15, "volume": 177997.0}, {"date": "2021-03-29", "close": 254.09, "volume": 458212.0}, {"date": "2021-03-30", "close": 254.29, "volume": 288662.0}, {"date": "2021-03-31", "close": 247.81, "volume": 281654.0}, {"date": "2021-04-01", "close": 251.11, "volume": 235406.0}, {"date": "2021-04-05", "close": 251.01, "volume": 341552.0}, {"date": "2021-04-06", "close": 253.58, "volume": 262277.0}, {"date": "2021-04-07", "close": 255.76, "volume": 256187.0}, {"date": "2021-04-08", "close": 253.3, "volume": 266565.0}, {"date": "2021-04-09", "close": 254.77, "volume": 185090.0}, {"date": "2021-04-12", "close": 254.98, "volume": 262598.0}, {"date": "2021-04-13", "close": 256.07, "volume": 241615.0}, {"date": "2021-04-14", "close": 259.45, "volume": 244850.0}, {"date": "2021-04-15", "close": 262.8, "volume": 208855.0}, {"date": "2021-04-16", "close": 262.1, "volume": 228024.0}, {"date": "2021-04-19", "close": 264.0, "volume": 162035.0}, {"date": "2021-04-20", "close": 262.43, "volume": 327412.0}, {"date": "2021-04-21", "close": 267.64, "volume": 189161.0}, {"date": "2021-04-22", "close": 264.51, "volume": 220020.0}, {"date": "2021-04-23", "close": 266.82, "volume": 169255.0}, {"date": "2021-04-26", "close": 266.0, "volume": 226920.0}, {"date": "2021-04-27", "close": 267.05, "volume": 188910.0}, {"date": "2021-04-28", "close": 266.12, "volume": 311471.0}, {"date": "2021-04-29", "close": 272.45, "volume": 655083.0}, {"date": "2021-04-30", "close": 276.95, "volume": 462607.0}, {"date": "2021-05-03", "close": 272.07, "volume": 393793.0}, {"date": "2021-05-04", "close": 273.42, "volume": 441050.0}, {"date": "2021-05-05", "close": 273.11, "volume": 215988.0}, {"date": "2021-05-06", "close": 273.32, "volume": 276398.0}, {"date": "2021-05-07", "close": 273.1, "volume": 296791.0}, {"date": "2021-05-10", "close": 272.81, "volume": 332424.0}, {"date": "2021-05-11", "close": 265.57, "volume": 319943.0}, {"date": "2021-05-12", "close": 262.44, "volume": 307484.0}, {"date": "2021-05-13", "close": 270.96, "volume": 222681.0}, {"date": "2021-05-14", "close": 271.43, "volume": 191685.0}, {"date": "2021-05-17", "close": 272.11, "volume": 335910.0}, {"date": "2021-05-18", "close": 271.51, "volume": 400537.0}, {"date": "2021-05-19", "close": 269.2, "volume": 324316.0}, {"date": "2021-05-20", "close": 268.42, "volume": 252415.0}, {"date": "2021-05-21", "close": 264.29, "volume": 276763.0}, {"date": "2021-05-24", "close": 263.57, "volume": 388412.0}, {"date": "2021-05-25", "close": 254.44, "volume": 592630.0}, {"date": "2021-05-26", "close": 254.7, "volume": 495947.0}, {"date": "2021-05-27", "close": 259.93, "volume": 1750010.0}, {"date": "2021-05-28", "close": 259.96, "volume": 356968.0}, {"date": "2021-06-01", "close": 259.8, "volume": 463071.0}, {"date": "2021-06-02", "close": 257.09, "volume": 332257.0}, {"date": "2021-06-03", "close": 257.0, "volume": 325232.0}, {"date": "2021-06-04", "close": 259.37, "volume": 227166.0}, {"date": "2021-06-07", "close": 257.79, "volume": 327848.0}, {"date": "2021-06-08", "close": 259.17, "volume": 304142.0}, {"date": "2021-06-09", "close": 257.65, "volume": 237383.0}, {"date": "2021-06-10", "close": 254.88, "volume": 237509.0}, {"date": "2021-06-11", "close": 253.84, "volume": 276191.0}, {"date": "2021-06-14", "close": 254.03, "volume": 207648.0}, {"date": "2021-06-15", "close": 256.58, "volume": 216385.0}, {"date": "2021-06-16", "close": 254.19, "volume": 191371.0}, {"date": "2021-06-17", "close": 245.53, "volume": 310049.0}, {"date": "2021-06-18", "close": 236.21, "volume": 606035.0}, {"date": "2021-06-21", "close": 243.58, "volume": 327744.0}, {"date": "2021-06-22", "close": 244.44, "volume": 301922.0}, {"date": "2021-06-23", "close": 245.78, "volume": 407483.0}, {"date": "2021-06-24", "close": 252.61, "volume": 327503.0}, {"date": "2021-06-25", "close": 256.24, "volume": 512567.0}, {"date": "2021-06-28", "close": 251.55, "volume": 235832.0}, {"date": "2021-06-29", "close": 253.0, "volume": 361745.0}, {"date": "2021-06-30", "close": 252.01, "volume": 225972.0}, {"date": "2021-07-01", "close": 256.82, "volume": 291839.0}, {"date": "2021-07-02", "close": 252.35, "volume": 311098.0}, {"date": "2021-07-06", "close": 248.38, "volume": 668732.0}, {"date": "2021-07-07", "close": 250.98, "volume": 528411.0}, {"date": "2021-07-08", "close": 242.99, "volume": 240896.0}, {"date": "2021-07-09", "close": 247.86, "volume": 282347.0}, {"date": "2021-07-12", "close": 248.9, "volume": 174904.0}, {"date": "2021-07-13", "close": 244.67, "volume": 155345.0}, {"date": "2021-07-14", "close": 245.21, "volume": 175004.0}, {"date": "2021-07-15", "close": 246.37, "volume": 222671.0}, {"date": "2021-07-16", "close": 246.78, "volume": 140211.0}, {"date": "2021-07-19", "close": 236.68, "volume": 253926.0}, {"date": "2021-07-20", "close": 241.25, "volume": 285824.0}, {"date": "2021-07-21", "close": 244.53, "volume": 221930.0}, {"date": "2021-07-22", "close": 242.72, "volume": 169158.0}, {"date": "2021-07-23", "close": 242.79, "volume": 152941.0}, {"date": "2021-07-26", "close": 243.59, "volume": 234706.0}, {"date": "2021-07-27", "close": 245.03, "volume": 253243.0}, {"date": "2021-07-28", "close": 243.4, "volume": 279565.0}, {"date": "2021-07-29", "close": 247.58, "volume": 373502.0}, {"date": "2021-07-30", "close": 252.83, "volume": 346374.0}, {"date": "2021-08-02", "close": 254.76, "volume": 370346.0}, {"date": "2021-08-03", "close": 259.81, "volume": 476936.0}, {"date": "2021-08-04", "close": 258.19, "volume": 335682.0}, {"date": "2021-08-05", "close": 259.18, "volume": 273312.0}, {"date": "2021-08-06", "close": 262.67, "volume": 165828.0}, {"date": "2021-08-09", "close": 262.75, "volume": 273783.0}, {"date": "2021-08-10", "close": 264.29, "volume": 239110.0}, {"date": "2021-08-11", "close": 268.81, "volume": 172389.0}, {"date": "2021-08-12", "close": 271.42, "volume": 167019.0}, {"date": "2021-08-13", "close": 272.92, "volume": 229108.0}, {"date": "2021-08-16", "close": 271.68, "volume": 267790.0}, {"date": "2021-08-17", "close": 273.68, "volume": 221988.0}, {"date": "2021-08-18", "close": 271.58, "volume": 210041.0}, {"date": "2021-08-19", "close": 271.43, "volume": 180459.0}, {"date": "2021-08-20", "close": 271.94, "volume": 197828.0}, {"date": "2021-08-23", "close": 272.83, "volume": 139247.0}, {"date": "2021-08-24", "close": 272.17, "volume": 169428.0}, {"date": "2021-08-25", "close": 272.71, "volume": 198618.0}, {"date": "2021-08-26", "close": 266.37, "volume": 243911.0}, {"date": "2021-08-27", "close": 267.91, "volume": 203652.0}, {"date": "2021-08-30", "close": 263.02, "volume": 194716.0}, {"date": "2021-08-31", "close": 264.9, "volume": 305456.0}, {"date": "2021-09-01", "close": 261.25, "volume": 266660.0}, {"date": "2021-09-02", "close": 259.13, "volume": 402655.0}, {"date": "2021-09-03", "close": 256.64, "volume": 340572.0}, {"date": "2021-09-07", "close": 252.18, "volume": 405154.0}, {"date": "2021-09-08", "close": 263.43, "volume": 562046.0}, {"date": "2021-09-09", "close": 260.08, "volume": 233198.0}, {"date": "2021-09-10", "close": 255.34, "volume": 286936.0}, {"date": "2021-09-13", "close": 257.14, "volume": 170704.0}, {"date": "2021-09-14", "close": 253.91, "volume": 193634.0}, {"date": "2021-09-15", "close": 253.39, "volume": 188659.0}, {"date": "2021-09-16", "close": 252.32, "volume": 199880.0}, {"date": "2021-09-17", "close": 255.86, "volume": 517515.0}, {"date": "2021-09-20", "close": 253.32, "volume": 270163.0}, {"date": "2021-09-21", "close": 252.9, "volume": 190063.0}, {"date": "2021-09-22", "close": 253.38, "volume": 212341.0}, {"date": "2021-09-23", "close": 255.22, "volume": 209463.0}, {"date": "2021-09-24", "close": 255.74, "volume": 153249.0}, {"date": "2021-09-27", "close": 258.89, "volume": 241165.0}, {"date": "2021-09-28", "close": 254.39, "volume": 184483.0}, {"date": "2021-09-29", "close": 253.04, "volume": 163507.0}, {"date": "2021-09-30", "close": 250.78, "volume": 272902.0}, {"date": "2021-10-01", "close": 252.03, "volume": 223988.0}, {"date": "2021-10-04", "close": 250.41, "volume": 178958.0}, {"date": "2021-10-05", "close": 255.77, "volume": 240300.0}, {"date": "2021-10-06", "close": 260.85, "volume": 198526.0}, {"date": "2021-10-07", "close": 266.07, "volume": 208052.0}, {"date": "2021-10-08", "close": 268.6, "volume": 170826.0}, {"date": "2021-10-11", "close": 265.44, "volume": 156882.0}, {"date": "2021-10-12", "close": 265.79, "volume": 126991.0}, {"date": "2021-10-13", "close": 266.19, "volume": 231013.0}, {"date": "2021-10-14", "close": 277.87, "volume": 348011.0}, {"date": "2021-10-15", "close": 278.46, "volume": 227198.0}, {"date": "2021-10-18", "close": 276.35, "volume": 229602.0}, {"date": "2021-10-19", "close": 276.64, "volume": 174605.0}, {"date": "2021-10-20", "close": 279.01, "volume": 162376.0}, {"date": "2021-10-21", "close": 279.58, "volume": 142053.0}, {"date": "2021-10-22", "close": 280.92, "volume": 152059.0}, {"date": "2021-10-25", "close": 282.64, "volume": 141177.0}, {"date": "2021-10-26", "close": 286.62, "volume": 275305.0}, {"date": "2021-10-27", "close": 280.18, "volume": 415292.0}, {"date": "2021-10-28", "close": 267.4, "volume": 531580.0}, {"date": "2021-10-29", "close": 261.5, "volume": 406529.0}, {"date": "2021-11-01", "close": 265.42, "volume": 302392.0}, {"date": "2021-11-02", "close": 273.81, "volume": 399633.0}, {"date": "2021-11-03", "close": 273.97, "volume": 173508.0}, {"date": "2021-11-04", "close": 268.81, "volume": 186224.0}, {"date": "2021-11-05", "close": 273.55, "volume": 159720.0}, {"date": "2021-11-08", "close": 273.69, "volume": 127232.0}, {"date": "2021-11-09", "close": 272.44, "volume": 110831.0}, {"date": "2021-11-10", "close": 270.32, "volume": 124352.0}, {"date": "2021-11-11", "close": 272.82, "volume": 282677.0}, {"date": "2021-11-12", "close": 274.15, "volume": 195747.0}, {"date": "2021-11-15", "close": 275.5, "volume": 100187.0}, {"date": "2021-11-16", "close": 278.54, "volume": 199667.0}, {"date": "2021-11-17", "close": 278.13, "volume": 216865.0}, {"date": "2021-11-18", "close": 274.4, "volume": 161314.0}, {"date": "2021-11-19", "close": 267.11, "volume": 333931.0}, {"date": "2021-11-22", "close": 273.87, "volume": 200023.0}, {"date": "2021-11-23", "close": 279.49, "volume": 191804.0}, {"date": "2021-11-24", "close": 277.9, "volume": 134676.0}, {"date": "2021-11-26", "close": 268.4, "volume": 139796.0}, {"date": "2021-11-29", "close": 264.37, "volume": 267214.0}, {"date": "2021-11-30", "close": 256.38, "volume": 524852.0}, {"date": "2021-12-01", "close": 256.9, "volume": 374630.0}, {"date": "2021-12-02", "close": 263.83, "volume": 302835.0}, {"date": "2021-12-03", "close": 262.47, "volume": 312946.0}, {"date": "2021-12-06", "close": 266.97, "volume": 176655.0}, {"date": "2021-12-07", "close": 270.89, "volume": 239366.0}, {"date": "2021-12-08", "close": 273.83, "volume": 293216.0}, {"date": "2021-12-09", "close": 271.19, "volume": 217372.0}, {"date": "2021-12-10", "close": 269.97, "volume": 152672.0}, {"date": "2021-12-13", "close": 267.48, "volume": 167564.0}, {"date": "2021-12-14", "close": 269.71, "volume": 151249.0}, {"date": "2021-12-15", "close": 269.88, "volume": 170504.0}, {"date": "2021-12-16", "close": 270.56, "volume": 244377.0}, {"date": "2021-12-17", "close": 266.93, "volume": 608408.0}, {"date": "2021-12-20", "close": 261.67, "volume": 318830.0}, {"date": "2021-12-21", "close": 264.84, "volume": 223661.0}, {"date": "2021-12-22", "close": 263.07, "volume": 311649.0}, {"date": "2021-12-23", "close": 267.02, "volume": 124156.0}, {"date": "2021-12-27", "close": 271.22, "volume": 110587.0}, {"date": "2021-12-28", "close": 274.23, "volume": 129652.0}, {"date": "2021-12-29", "close": 276.2, "volume": 130067.0}, {"date": "2021-12-30", "close": 274.21, "volume": 82603.0}, {"date": "2021-12-31", "close": 273.92, "volume": 151390.0}, {"date": "2022-01-03", "close": 272.79, "volume": 188235.0}, {"date": "2022-01-04", "close": 272.87, "volume": 200371.0}, {"date": "2022-01-05", "close": 269.25, "volume": 222351.0}, {"date": "2022-01-06", "close": 274.31, "volume": 213944.0}, {"date": "2022-01-07", "close": 279.17, "volume": 161755.0}, {"date": "2022-01-10", "close": 280.2, "volume": 240273.0}, {"date": "2022-01-11", "close": 285.64, "volume": 207179.0}, {"date": "2022-01-12", "close": 283.02, "volume": 140020.0}, {"date": "2022-01-13", "close": 284.6, "volume": 132495.0}, {"date": "2022-01-14", "close": 290.3, "volume": 211862.0}, {"date": "2022-01-18", "close": 290.9, "volume": 310630.0}, {"date": "2022-01-19", "close": 287.34, "volume": 192825.0}, {"date": "2022-01-20", "close": 287.1, "volume": 276191.0}, {"date": "2022-01-21", "close": 284.03, "volume": 217715.0}, {"date": "2022-01-24", "close": 284.11, "volume": 319705.0}, {"date": "2022-01-25", "close": 285.29, "volume": 220981.0}, {"date": "2022-01-26", "close": 281.76, "volume": 277001.0}, {"date": "2022-01-27", "close": 277.94, "volume": 372853.0}, {"date": "2022-01-28", "close": 280.75, "volume": 297805.0}, {"date": "2022-01-31", "close": 283.4, "volume": 376967.0}, {"date": "2022-02-01", "close": 284.53, "volume": 253473.0}, {"date": "2022-02-02", "close": 290.21, "volume": 216973.0}, {"date": "2022-02-03", "close": 285.24, "volume": 221788.0}, {"date": "2022-02-04", "close": 285.99, "volume": 291348.0}, {"date": "2022-02-07", "close": 286.76, "volume": 194932.0}, {"date": "2022-02-08", "close": 290.37, "volume": 278289.0}, {"date": "2022-02-09", "close": 289.12, "volume": 344812.0}, {"date": "2022-02-10", "close": 291.44, "volume": 522792.0}, {"date": "2022-02-11", "close": 294.93, "volume": 347121.0}, {"date": "2022-02-14", "close": 293.12, "volume": 314053.0}, {"date": "2022-02-15", "close": 300.63, "volume": 259926.0}, {"date": "2022-02-16", "close": 303.08, "volume": 634778.0}, {"date": "2022-02-17", "close": 302.76, "volume": 352554.0}, {"date": "2022-02-18", "close": 304.42, "volume": 265502.0}, {"date": "2022-02-22", "close": 300.44, "volume": 306099.0}, {"date": "2022-02-23", "close": 300.08, "volume": 309353.0}, {"date": "2022-02-24", "close": 291.5, "volume": 508804.0}, {"date": "2022-02-25", "close": 302.32, "volume": 281333.0}, {"date": "2022-02-28", "close": 298.22, "volume": 315804.0}, {"date": "2022-03-01", "close": 284.09, "volume": 371219.0}, {"date": "2022-03-02", "close": 292.67, "volume": 263993.0}, {"date": "2022-03-03", "close": 289.11, "volume": 260337.0}, {"date": "2022-03-04", "close": 282.41, "volume": 372328.0}, {"date": "2022-03-07", "close": 267.35, "volume": 393489.0}, {"date": "2022-03-08", "close": 267.36, "volume": 265788.0}, {"date": "2022-03-09", "close": 275.48, "volume": 343796.0}, {"date": "2022-03-10", "close": 273.79, "volume": 269187.0}, {"date": "2022-03-11", "close": 271.41, "volume": 282208.0}, {"date": "2022-03-14", "close": 272.01, "volume": 331115.0}, {"date": "2022-03-15", "close": 278.76, "volume": 290954.0}, {"date": "2022-03-16", "close": 283.4, "volume": 285540.0}, {"date": "2022-03-17", "close": 285.18, "volume": 212862.0}, {"date": "2022-03-18", "close": 286.66, "volume": 479456.0}, {"date": "2022-03-21", "close": 286.9, "volume": 392848.0}, {"date": "2022-03-22", "close": 292.29, "volume": 224337.0}, {"date": "2022-03-23", "close": 291.84, "volume": 267670.0}, {"date": "2022-03-24", "close": 295.0, "volume": 200605.0}, {"date": "2022-03-25", "close": 299.01, "volume": 157351.0}, {"date": "2022-03-28", "close": 297.77, "volume": 128741.0}, {"date": "2022-03-29", "close": 302.58, "volume": 197287.0}, {"date": "2022-03-30", "close": 304.72, "volume": 214584.0}, {"date": "2022-03-31", "close": 301.38, "volume": 290816.0}, {"date": "2022-04-01", "close": 307.1, "volume": 258429.0}, {"date": "2022-04-04", "close": 297.29, "volume": 267475.0}, {"date": "2022-04-05", "close": 298.88, "volume": 302489.0}, {"date": "2022-04-06", "close": 297.54, "volume": 206740.0}, {"date": "2022-04-07", "close": 296.54, "volume": 171802.0}, {"date": "2022-04-08", "close": 297.82, "volume": 168524.0}, {"date": "2022-04-11", "close": 296.96, "volume": 227237.0}, {"date": "2022-04-12", "close": 289.92, "volume": 302918.0}, {"date": "2022-04-13", "close": 291.77, "volume": 137199.0}, {"date": "2022-04-14", "close": 290.57, "volume": 190060.0}, {"date": "2022-04-18", "close": 290.07, "volume": 115983.0}, {"date": "2022-04-19", "close": 291.13, "volume": 215812.0}, {"date": "2022-04-20", "close": 297.43, "volume": 225726.0}, {"date": "2022-04-21", "close": 293.06, "volume": 183455.0}, {"date": "2022-04-22", "close": 286.18, "volume": 190140.0}, {"date": "2022-04-25", "close": 284.24, "volume": 272675.0}, {"date": "2022-04-26", "close": 278.51, "volume": 222352.0}, {"date": "2022-04-27", "close": 284.8, "volume": 403923.0}, {"date": "2022-04-28", "close": 282.66, "volume": 417136.0}, {"date": "2022-04-29", "close": 274.71, "volume": 279106.0}, {"date": "2022-05-02", "close": 277.43, "volume": 269647.0}, {"date": "2022-05-03", "close": 279.53, "volume": 171984.0}, {"date": "2022-05-04", "close": 286.2, "volume": 248140.0}, {"date": "2022-05-05", "close": 284.14, "volume": 208839.0}, {"date": "2022-05-06", "close": 287.32, "volume": 270275.0}, {"date": "2022-05-09", "close": 280.56, "volume": 266573.0}, {"date": "2022-05-10", "close": 279.29, "volume": 246065.0}, {"date": "2022-05-11", "close": 278.56, "volume": 199854.0}, {"date": "2022-05-12", "close": 273.99, "volume": 438169.0}, {"date": "2022-05-13", "close": 280.02, "volume": 278352.0}, {"date": "2022-05-16", "close": 282.38, "volume": 140318.0}, {"date": "2022-05-17", "close": 289.53, "volume": 145203.0}, {"date": "2022-05-18", "close": 280.39, "volume": 237889.0}, {"date": "2022-05-19", "close": 276.34, "volume": 255614.0}, {"date": "2022-05-20", "close": 270.57, "volume": 246911.0}, {"date": "2022-05-23", "close": 274.42, "volume": 271682.0}, {"date": "2022-05-24", "close": 273.94, "volume": 233054.0}, {"date": "2022-05-25", "close": 274.42, "volume": 266881.0}, {"date": "2022-05-26", "close": 279.21, "volume": 213162.0}, {"date": "2022-05-27", "close": 284.79, "volume": 144474.0}, {"date": "2022-05-31", "close": 282.5, "volume": 258082.0}, {"date": "2022-06-01", "close": 278.52, "volume": 157371.0}, {"date": "2022-06-02", "close": 281.63, "volume": 124845.0}, {"date": "2022-06-03", "close": 280.29, "volume": 166333.0}, {"date": "2022-06-06", "close": 285.39, "volume": 173118.0}, {"date": "2022-06-07", "close": 288.21, "volume": 121280.0}, {"date": "2022-06-08", "close": 281.79, "volume": 148156.0}, {"date": "2022-06-09", "close": 277.93, "volume": 130431.0}, {"date": "2022-06-10", "close": 278.1, "volume": 444531.0}, {"date": "2022-06-13", "close": 269.68, "volume": 316614.0}, {"date": "2022-06-14", "close": 272.67, "volume": 220963.0}, {"date": "2022-06-15", "close": 275.26, "volume": 307034.0}, {"date": "2022-06-16", "close": 265.0, "volume": 282548.0}, {"date": "2022-06-17", "close": 269.12, "volume": 597748.0}, {"date": "2022-06-21", "close": 270.89, "volume": 222715.0}, {"date": "2022-06-22", "close": 271.58, "volume": 149256.0}, {"date": "2022-06-23", "close": 272.23, "volume": 267923.0}, {"date": "2022-06-24", "close": 283.19, "volume": 323784.0}, {"date": "2022-06-27", "close": 283.03, "volume": 185240.0}, {"date": "2022-06-28", "close": 280.43, "volume": 179092.0}, {"date": "2022-06-29", "close": 278.54, "volume": 165829.0}, {"date": "2022-06-30", "close": 280.28, "volume": 243490.0}, {"date": "2022-07-01", "close": 283.78, "volume": 140723.0}, {"date": "2022-07-05", "close": 277.42, "volume": 165281.0}, {"date": "2022-07-06", "close": 281.5, "volume": 184558.0}, {"date": "2022-07-07", "close": 285.67, "volume": 437336.0}, {"date": "2022-07-08", "close": 280.72, "volume": 230520.0}, {"date": "2022-07-11", "close": 279.86, "volume": 133012.0}, {"date": "2022-07-12", "close": 276.85, "volume": 215131.0}, {"date": "2022-07-13", "close": 276.93, "volume": 315796.0}, {"date": "2022-07-14", "close": 263.14, "volume": 270107.0}, {"date": "2022-07-15", "close": 263.18, "volume": 229978.0}, {"date": "2022-07-18", "close": 261.63, "volume": 282206.0}, {"date": "2022-07-19", "close": 269.98, "volume": 188376.0}, {"date": "2022-07-20", "close": 269.55, "volume": 220536.0}, {"date": "2022-07-21", "close": 270.24, "volume": 154598.0}, {"date": "2022-07-22", "close": 271.94, "volume": 200591.0}, {"date": "2022-07-25", "close": 273.81, "volume": 137233.0}, {"date": "2022-07-26", "close": 271.82, "volume": 189710.0}, {"date": "2022-07-27", "close": 271.12, "volume": 222308.0}, {"date": "2022-07-28", "close": 258.26, "volume": 830744.0}, {"date": "2022-07-29", "close": 261.35, "volume": 417784.0}, {"date": "2022-08-01", "close": 252.36, "volume": 472308.0}, {"date": "2022-08-02", "close": 249.28, "volume": 277897.0}, {"date": "2022-08-03", "close": 253.22, "volume": 260994.0}, {"date": "2022-08-04", "close": 251.81, "volume": 212046.0}, {"date": "2022-08-05", "close": 255.66, "volume": 161127.0}, {"date": "2022-08-08", "close": 257.8, "volume": 157113.0}, {"date": "2022-08-09", "close": 260.82, "volume": 201201.0}, {"date": "2022-08-10", "close": 264.31, "volume": 212137.0}, {"date": "2022-08-11", "close": 271.22, "volume": 218884.0}, {"date": "2022-08-12", "close": 275.55, "volume": 146336.0}, {"date": "2022-08-15", "close": 275.14, "volume": 128405.0}, {"date": "2022-08-16", "close": 277.3, "volume": 201621.0}, {"date": "2022-08-17", "close": 278.17, "volume": 155412.0}, {"date": "2022-08-18", "close": 282.19, "volume": 142942.0}, {"date": "2022-08-19", "close": 281.5, "volume": 240781.0}, {"date": "2022-08-22", "close": 274.66, "volume": 211778.0}, {"date": "2022-08-23", "close": 272.67, "volume": 125196.0}, {"date": "2022-08-24", "close": 273.71, "volume": 138018.0}, {"date": "2022-08-25", "close": 276.83, "volume": 164496.0}, {"date": "2022-08-26", "close": 272.92, "volume": 123943.0}, {"date": "2022-08-29", "close": 272.13, "volume": 171059.0}, {"date": "2022-08-30", "close": 269.5, "volume": 111537.0}, {"date": "2022-08-31", "close": 269.05, "volume": 234498.0}, {"date": "2022-09-01", "close": 272.35, "volume": 197107.0}, {"date": "2022-09-02", "close": 274.01, "volume": 167769.0}, {"date": "2022-09-06", "close": 274.4, "volume": 227479.0}, {"date": "2022-09-07", "close": 281.42, "volume": 258396.0}, {"date": "2022-09-08", "close": 285.53, "volume": 205849.0}, {"date": "2022-09-09", "close": 282.69, "volume": 307683.0}, {"date": "2022-09-12", "close": 282.83, "volume": 300590.0}, {"date": "2022-09-13", "close": 279.48, "volume": 206812.0}, {"date": "2022-09-14", "close": 280.15, "volume": 267906.0}, {"date": "2022-09-15", "close": 285.02, "volume": 201258.0}, {"date": "2022-09-16", "close": 283.07, "volume": 418364.0}, {"date": "2022-09-19", "close": 284.02, "volume": 241909.0}, {"date": "2022-09-20", "close": 271.46, "volume": 466596.0}, {"date": "2022-09-21", "close": 260.82, "volume": 330674.0}, {"date": "2022-09-22", "close": 257.5, "volume": 415062.0}, {"date": "2022-09-23", "close": 255.12, "volume": 380136.0}, {"date": "2022-09-26", "close": 245.79, "volume": 571583.0}, {"date": "2022-09-27", "close": 253.85, "volume": 706347.0}, {"date": "2022-09-28", "close": 259.44, "volume": 490751.0}, {"date": "2022-09-29", "close": 267.5, "volume": 403184.0}, {"date": "2022-09-30", "close": 262.44, "volume": 430071.0}, {"date": "2022-10-03", "close": 265.89, "volume": 321037.0}, {"date": "2022-10-04", "close": 276.94, "volume": 348150.0}, {"date": "2022-10-05", "close": 273.73, "volume": 369861.0}, {"date": "2022-10-06", "close": 272.31, "volume": 258229.0}, {"date": "2022-10-07", "close": 264.43, "volume": 307948.0}, {"date": "2022-10-10", "close": 267.5, "volume": 231231.0}, {"date": "2022-10-11", "close": 267.69, "volume": 232446.0}, {"date": "2022-10-12", "close": 260.84, "volume": 275147.0}, {"date": "2022-10-13", "close": 273.88, "volume": 337568.0}, {"date": "2022-10-14", "close": 270.31, "volume": 286729.0}, {"date": "2022-10-17", "close": 273.65, "volume": 221600.0}, {"date": "2022-10-18", "close": 278.26, "volume": 266156.0}, {"date": "2022-10-19", "close": 279.68, "volume": 246171.0}, {"date": "2022-10-20", "close": 270.01, "volume": 339761.0}, {"date": "2022-10-21", "close": 279.88, "volume": 398976.0}, {"date": "2022-10-24", "close": 284.39, "volume": 219822.0}, {"date": "2022-10-25", "close": 283.06, "volume": 295853.0}, {"date": "2022-10-26", "close": 281.58, "volume": 327747.0}, {"date": "2022-10-27", "close": 301.76, "volume": 510066.0}, {"date": "2022-10-28", "close": 321.64, "volume": 709889.0}, {"date": "2022-10-31", "close": 322.66, "volume": 422717.0}, {"date": "2022-11-01", "close": 316.03, "volume": 561373.0}, {"date": "2022-11-02", "close": 321.87, "volume": 617864.0}, {"date": "2022-11-03", "close": 331.07, "volume": 450316.0}, {"date": "2022-11-04", "close": 333.16, "volume": 587484.0}, {"date": "2022-11-07", "close": 328.77, "volume": 301607.0}, {"date": "2022-11-08", "close": 325.68, "volume": 242580.0}, {"date": "2022-11-09", "close": 320.04, "volume": 252373.0}, {"date": "2022-11-10", "close": 320.19, "volume": 336751.0}, {"date": "2022-11-11", "close": 308.71, "volume": 444163.0}, {"date": "2022-11-14", "close": 310.08, "volume": 229898.0}, {"date": "2022-11-15", "close": 316.21, "volume": 280086.0}, {"date": "2022-11-16", "close": 317.4, "volume": 239819.0}, {"date": "2022-11-17", "close": 317.38, "volume": 229985.0}, {"date": "2022-11-18", "close": 323.49, "volume": 430000.0}, {"date": "2022-11-21", "close": 324.05, "volume": 232928.0}, {"date": "2022-11-22", "close": 327.25, "volume": 234830.0}, {"date": "2022-11-23", "close": 328.91, "volume": 238131.0}, {"date": "2022-11-25", "close": 334.42, "volume": 95277.0}, {"date": "2022-11-28", "close": 329.14, "volume": 220030.0}, {"date": "2022-11-29", "close": 332.8, "volume": 191940.0}, {"date": "2022-11-30", "close": 337.94, "volume": 379160.0}, {"date": "2022-12-01", "close": 330.34, "volume": 299342.0}, {"date": "2022-12-02", "close": 333.47, "volume": 226621.0}, {"date": "2022-12-05", "close": 330.59, "volume": 165897.0}, {"date": "2022-12-06", "close": 336.76, "volume": 281125.0}, {"date": "2022-12-07", "close": 332.95, "volume": 192784.0}, {"date": "2022-12-08", "close": 333.74, "volume": 208869.0}, {"date": "2022-12-09", "close": 332.56, "volume": 249168.0}, {"date": "2022-12-12", "close": 332.54, "volume": 348348.0}, {"date": "2022-12-13", "close": 331.35, "volume": 305271.0}, {"date": "2022-12-14", "close": 325.39, "volume": 471538.0}, {"date": "2022-12-15", "close": 322.49, "volume": 523578.0}, {"date": "2022-12-16", "close": 323.11, "volume": 1190747.0}, {"date": "2022-12-19", "close": 322.38, "volume": 219122.0}, {"date": "2022-12-20", "close": 327.01, "volume": 239053.0}, {"date": "2022-12-21", "close": 335.23, "volume": 227576.0}, {"date": "2022-12-22", "close": 332.8, "volume": 261264.0}, {"date": "2022-12-23", "close": 334.92, "volume": 158346.0}, {"date": "2022-12-27", "close": 336.08, "volume": 135200.0}, {"date": "2022-12-28", "close": 333.95, "volume": 136981.0}, {"date": "2022-12-29", "close": 334.86, "volume": 121701.0}, {"date": "2022-12-30", "close": 331.27, "volume": 151917.0}, {"date": "2023-01-03", "close": 333.38, "volume": 248054.0}, {"date": "2023-01-04", "close": 341.09, "volume": 287501.0}, {"date": "2023-01-05", "close": 342.14, "volume": 301165.0}, {"date": "2023-01-06", "close": 351.4, "volume": 381676.0}, {"date": "2023-01-09", "close": 352.69, "volume": 372373.0}, {"date": "2023-01-10", "close": 358.95, "volume": 278958.0}, {"date": "2023-01-11", "close": 352.77, "volume": 305378.0}, {"date": "2023-01-12", "close": 349.61, "volume": 297430.0}, {"date": "2023-01-13", "close": 352.91, "volume": 362621.0}, {"date": "2023-01-17", "close": 346.67, "volume": 321985.0}, {"date": "2023-01-18", "close": 345.48, "volume": 185549.0}, {"date": "2023-01-19", "close": 344.49, "volume": 246910.0}, {"date": "2023-01-20", "close": 338.32, "volume": 309985.0}, {"date": "2023-01-23", "close": 338.91, "volume": 156847.0}, {"date": "2023-01-24", "close": 343.5, "volume": 222344.0}, {"date": "2023-01-25", "close": 350.84, "volume": 194261.0}, {"date": "2023-01-26", "close": 357.05, "volume": 186509.0}, {"date": "2023-01-27", "close": 350.99, "volume": 151238.0}, {"date": "2023-01-30", "close": 346.92, "volume": 138313.0}, {"date": "2023-01-31", "close": 349.69, "volume": 160956.0}, {"date": "2023-02-01", "close": 356.33, "volume": 322224.0}, {"date": "2023-02-02", "close": 341.43, "volume": 444960.0}, {"date": "2023-02-03", "close": 342.39, "volume": 242280.0}, {"date": "2023-02-06", "close": 345.79, "volume": 244077.0}, {"date": "2023-02-07", "close": 355.13, "volume": 311004.0}, {"date": "2023-02-08", "close": 357.09, "volume": 406464.0}, {"date": "2023-02-09", "close": 378.46, "volume": 729282.0}, {"date": "2023-02-10", "close": 379.48, "volume": 311431.0}, {"date": "2023-02-13", "close": 382.0, "volume": 195548.0}, {"date": "2023-02-14", "close": 379.66, "volume": 201019.0}, {"date": "2023-02-15", "close": 384.47, "volume": 248854.0}, {"date": "2023-02-16", "close": 380.36, "volume": 241732.0}, {"date": "2023-02-17", "close": 386.75, "volume": 307312.0}, {"date": "2023-02-21", "close": 381.73, "volume": 260684.0}, {"date": "2023-02-22", "close": 379.78, "volume": 207136.0}, {"date": "2023-02-23", "close": 380.76, "volume": 259622.0}, {"date": "2023-02-24", "close": 386.17, "volume": 239800.0}, {"date": "2023-02-27", "close": 381.12, "volume": 199263.0}, {"date": "2023-02-28", "close": 383.97, "volume": 274230.0}, {"date": "2023-03-01", "close": 390.84, "volume": 343842.0}, {"date": "2023-03-02", "close": 383.38, "volume": 331842.0}, {"date": "2023-03-03", "close": 382.77, "volume": 195972.0}, {"date": "2023-03-06", "close": 381.33, "volume": 337220.0}, {"date": "2023-03-07", "close": 383.22, "volume": 168479.0}, {"date": "2023-03-08", "close": 382.11, "volume": 239481.0}, {"date": "2023-03-09", "close": 368.16, "volume": 354456.0}, {"date": "2023-03-10", "close": 356.9, "volume": 566139.0}, {"date": "2023-03-13", "close": 346.14, "volume": 565067.0}, {"date": "2023-03-14", "close": 358.67, "volume": 439420.0}, {"date": "2023-03-15", "close": 338.38, "volume": 520821.0}, {"date": "2023-03-16", "close": 354.25, "volume": 371817.0}, {"date": "2023-03-17", "close": 334.17, "volume": 779656.0}, {"date": "2023-03-20", "close": 347.87, "volume": 373250.0}, {"date": "2023-03-21", "close": 353.75, "volume": 198231.0}, {"date": "2023-03-22", "close": 345.87, "volume": 328989.0}, {"date": "2023-03-23", "close": 341.79, "volume": 198061.0}, {"date": "2023-03-24", "close": 344.83, "volume": 306560.0}, {"date": "2023-03-27", "close": 349.73, "volume": 252493.0}, {"date": "2023-03-28", "close": 353.88, "volume": 212221.0}, {"date": "2023-03-29", "close": 359.02, "volume": 196234.0}, {"date": "2023-03-30", "close": 356.11, "volume": 233417.0}, {"date": "2023-03-31", "close": 358.02, "volume": 251323.0}, {"date": "2023-04-03", "close": 361.95, "volume": 166878.0}, {"date": "2023-04-04", "close": 358.56, "volume": 148446.0}, {"date": "2023-04-05", "close": 363.0, "volume": 269447.0}, {"date": "2023-04-06", "close": 362.1, "volume": 252222.0}, {"date": "2023-04-10", "close": 364.75, "volume": 183285.0}, {"date": "2023-04-11", "close": 363.28, "volume": 160095.0}, {"date": "2023-04-12", "close": 365.6, "volume": 196625.0}, {"date": "2023-04-13", "close": 362.72, "volume": 268531.0}, {"date": "2023-04-14", "close": 359.21, "volume": 246822.0}, {"date": "2023-04-17", "close": 363.8, "volume": 232201.0}, {"date": "2023-04-18", "close": 369.65, "volume": 226582.0}, {"date": "2023-04-19", "close": 374.34, "volume": 270674.0}, {"date": "2023-04-20", "close": 375.6, "volume": 307005.0}, {"date": "2023-04-21", "close": 370.62, "volume": 340271.0}, {"date": "2023-04-24", "close": 371.29, "volume": 187973.0}, {"date": "2023-04-25", "close": 370.0, "volume": 181110.0}, {"date": "2023-04-26", "close": 368.94, "volume": 240369.0}, {"date": "2023-04-27", "close": 373.87, "volume": 247437.0}, {"date": "2023-04-28", "close": 378.0, "volume": 249623.0}, {"date": "2023-05-01", "close": 380.34, "volume": 365766.0}, {"date": "2023-05-02", "close": 382.0, "volume": 527846.0}, {"date": "2023-05-03", "close": 376.04, "volume": 350329.0}, {"date": "2023-05-04", "close": 371.55, "volume": 335179.0}, {"date": "2023-05-05", "close": 375.4, "volume": 378759.0}, {"date": "2023-05-08", "close": 383.22, "volume": 287976.0}, {"date": "2023-05-09", "close": 382.87, "volume": 399296.0}, {"date": "2023-05-10", "close": 385.98, "volume": 269098.0}, {"date": "2023-05-11", "close": 387.1, "volume": 141226.0}, {"date": "2023-05-12", "close": 385.88, "volume": 187831.0}, {"date": "2023-05-15", "close": 383.25, "volume": 141644.0}, {"date": "2023-05-16", "close": 378.4, "volume": 118828.0}, {"date": "2023-05-17", "close": 369.0, "volume": 2127664.0}, {"date": "2023-05-18", "close": 377.5, "volume": 1568346.0}, {"date": "2023-05-19", "close": 376.47, "volume": 723285.0}, {"date": "2023-05-22", "close": 361.49, "volume": 722901.0}, {"date": "2023-05-23", "close": 365.01, "volume": 861976.0}, {"date": "2023-05-24", "close": 361.43, "volume": 450157.0}, {"date": "2023-05-25", "close": 359.95, "volume": 340958.0}, {"date": "2023-05-26", "close": 350.06, "volume": 344783.0}, {"date": "2023-05-30", "close": 351.41, "volume": 375222.0}, {"date": "2023-05-31", "close": 340.02, "volume": 885022.0}, {"date": "2023-06-01", "close": 339.43, "volume": 422495.0}, {"date": "2023-06-02", "close": 343.13, "volume": 442034.0}, {"date": "2023-06-05", "close": 342.53, "volume": 602802.0}, {"date": "2023-06-06", "close": 349.51, "volume": 365360.0}, {"date": "2023-06-07", "close": 348.95, "volume": 315889.0}, {"date": "2023-06-08", "close": 341.65, "volume": 258107.0}, {"date": "2023-06-09", "close": 344.59, "volume": 332141.0}, {"date": "2023-06-12", "close": 338.68, "volume": 392800.0}, {"date": "2023-06-13", "close": 346.43, "volume": 320682.0}, {"date": "2023-06-14", "close": 341.11, "volume": 247616.0}, {"date": "2023-06-15", "close": 344.25, "volume": 242468.0}, {"date": "2023-06-16", "close": 352.35, "volume": 587665.0}, {"date": "2023-06-20", "close": 352.74, "volume": 342827.0}, {"date": "2023-06-21", "close": 351.85, "volume": 281354.0}, {"date": "2023-06-22", "close": 353.43, "volume": 245430.0}, {"date": "2023-06-23", "close": 345.66, "volume": 518136.0}, {"date": "2023-06-26", "close": 339.97, "volume": 532502.0}, {"date": "2023-06-27", "close": 337.9, "volume": 315653.0}, {"date": "2023-06-28", "close": 332.87, "volume": 469343.0}, {"date": "2023-06-29", "close": 339.66, "volume": 475598.0}, {"date": "2023-06-30", "close": 341.86, "volume": 549321.0}, {"date": "2023-07-03", "close": 341.87, "volume": 150228.0}, {"date": "2023-07-05", "close": 339.63, "volume": 284885.0}, {"date": "2023-07-06", "close": 341.28, "volume": 349723.0}, {"date": "2023-07-07", "close": 351.28, "volume": 406916.0}, {"date": "2023-07-10", "close": 347.06, "volume": 151490.0}, {"date": "2023-07-11", "close": 351.82, "volume": 177489.0}, {"date": "2023-07-12", "close": 352.64, "volume": 239809.0}, {"date": "2023-07-13", "close": 353.74, "volume": 240092.0}, {"date": "2023-07-14", "close": 352.66, "volume": 211839.0}, {"date": "2023-07-17", "close": 359.02, "volume": 226967.0}, {"date": "2023-07-18", "close": 358.04, "volume": 171030.0}, {"date": "2023-07-19", "close": 357.23, "volume": 204201.0}, {"date": "2023-07-20", "close": 365.06, "volume": 270327.0}, {"date": "2023-07-21", "close": 366.96, "volume": 289995.0}, {"date": "2023-07-24", "close": 370.11, "volume": 276507.0}, {"date": "2023-07-25", "close": 366.57, "volume": 243762.0}, {"date": "2023-07-26", "close": 364.75, "volume": 355395.0}, {"date": "2023-07-27", "close": 357.84, "volume": 580878.0}, {"date": "2023-07-28", "close": 359.15, "volume": 371596.0}, {"date": "2023-07-31", "close": 360.51, "volume": 323475.0}, {"date": "2023-08-01", "close": 359.23, "volume": 257895.0}, {"date": "2023-08-02", "close": 359.55, "volume": 217978.0}, {"date": "2023-08-03", "close": 362.3, "volume": 216094.0}, {"date": "2023-08-04", "close": 355.3, "volume": 206386.0}, {"date": "2023-08-07", "close": 358.67, "volume": 148138.0}, {"date": "2023-08-08", "close": 346.06, "volume": 323835.0}, {"date": "2023-08-09", "close": 359.0, "volume": 287282.0}, {"date": "2023-08-10", "close": 358.6, "volume": 203935.0}, {"date": "2023-08-11", "close": 356.02, "volume": 189018.0}, {"date": "2023-08-14", "close": 355.76, "volume": 168348.0}, {"date": "2023-08-15", "close": 354.88, "volume": 200853.0}, {"date": "2023-08-16", "close": 354.91, "volume": 145959.0}, {"date": "2023-08-17", "close": 347.19, "volume": 144096.0}, {"date": "2023-08-18", "close": 348.4, "volume": 164271.0}, {"date": "2023-08-21", "close": 348.6, "volume": 133098.0}, {"date": "2023-08-22", "close": 346.8, "volume": 132514.0}, {"date": "2023-08-23", "close": 352.61, "volume": 166980.0}, {"date": "2023-08-24", "close": 358.08, "volume": 231463.0}, {"date": "2023-08-25", "close": 352.88, "volume": 181974.0}, {"date": "2023-08-28", "close": 351.75, "volume": 171941.0}, {"date": "2023-08-29", "close": 359.85, "volume": 198327.0}, {"date": "2023-08-30", "close": 362.7, "volume": 275339.0}, {"date": "2023-08-31", "close": 360.68, "volume": 245054.0}, {"date": "2023-09-01", "close": 364.8, "volume": 190772.0}, {"date": "2023-09-05", "close": 361.66, "volume": 280562.0}, {"date": "2023-09-06", "close": 366.31, "volume": 255455.0}, {"date": "2023-09-07", "close": 367.22, "volume": 363821.0}, {"date": "2023-09-08", "close": 370.7, "volume": 256360.0}, {"date": "2023-09-11", "close": 377.85, "volume": 303533.0}, {"date": "2023-09-12", "close": 376.29, "volume": 282545.0}, {"date": "2023-09-13", "close": 375.16, "volume": 235271.0}, {"date": "2023-09-14", "close": 380.17, "volume": 239536.0}, {"date": "2023-09-15", "close": 379.21, "volume": 396862.0}, {"date": "2023-09-18", "close": 384.37, "volume": 335149.0}, {"date": "2023-09-19", "close": 388.63, "volume": 444325.0}, {"date": "2023-09-20", "close": 391.99, "volume": 388432.0}, {"date": "2023-09-21", "close": 392.47, "volume": 453060.0}, {"date": "2023-09-22", "close": 391.8, "volume": 404558.0}, {"date": "2023-09-25", "close": 388.69, "volume": 269391.0}, {"date": "2023-09-26", "close": 386.07, "volume": 345381.0}, {"date": "2023-09-27", "close": 381.72, "volume": 649889.0}, {"date": "2023-09-28", "close": 381.49, "volume": 320796.0}, {"date": "2023-09-29", "close": 371.67, "volume": 339737.0}, {"date": "2023-10-02", "close": 375.62, "volume": 221832.0}, {"date": "2023-10-03", "close": 372.19, "volume": 207655.0}, {"date": "2023-10-04", "close": 385.29, "volume": 338429.0}, {"date": "2023-10-05", "close": 387.08, "volume": 304084.0}, {"date": "2023-10-06", "close": 391.78, "volume": 319053.0}, {"date": "2023-10-09", "close": 390.08, "volume": 241177.0}, {"date": "2023-10-10", "close": 385.31, "volume": 198645.0}, {"date": "2023-10-11", "close": 392.5, "volume": 237526.0}, {"date": "2023-10-12", "close": 393.88, "volume": 196415.0}, {"date": "2023-10-13", "close": 398.38, "volume": 237794.0}, {"date": "2023-10-16", "close": 405.28, "volume": 256837.0}, {"date": "2023-10-17", "close": 408.04, "volume": 261136.0}, {"date": "2023-10-18", "close": 406.25, "volume": 290631.0}, {"date": "2023-10-19", "close": 401.85, "volume": 350226.0}, {"date": "2023-10-20", "close": 396.02, "volume": 389053.0}, {"date": "2023-10-23", "close": 389.03, "volume": 349637.0}, {"date": "2023-10-24", "close": 397.1, "volume": 480983.0}, {"date": "2023-10-25", "close": 396.69, "volume": 541880.0}, {"date": "2023-10-26", "close": 383.22, "volume": 673023.0}, {"date": "2023-10-27", "close": 385.58, "volume": 648815.0}, {"date": "2023-10-30", "close": 392.64, "volume": 323441.0}, {"date": "2023-10-31", "close": 395.62, "volume": 420578.0}, {"date": "2023-11-01", "close": 402.39, "volume": 392798.0}, {"date": "2023-11-02", "close": 382.04, "volume": 825009.0}, {"date": "2023-11-03", "close": 385.41, "volume": 350993.0}, {"date": "2023-11-06", "close": 382.77, "volume": 477939.0}, {"date": "2023-11-07", "close": 383.99, "volume": 247602.0}, {"date": "2023-11-08", "close": 381.27, "volume": 270507.0}, {"date": "2023-11-09", "close": 380.17, "volume": 420029.0}, {"date": "2023-11-10", "close": 384.68, "volume": 274937.0}, {"date": "2023-11-13", "close": 385.85, "volume": 368332.0}, {"date": "2023-11-14", "close": 393.16, "volume": 662884.0}, {"date": "2023-11-15", "close": 390.02, "volume": 401780.0}, {"date": "2023-11-16", "close": 399.31, "volume": 444006.0}, {"date": "2023-11-17", "close": 396.3, "volume": 334604.0}, {"date": "2023-11-20", "close": 399.7, "volume": 368263.0}, {"date": "2023-11-21", "close": 406.99, "volume": 413172.0}, {"date": "2023-11-22", "close": 408.01, "volume": 325585.0}, {"date": "2023-11-24", "close": 414.25, "volume": 143706.0}, {"date": "2023-11-27", "close": 414.59, "volume": 256090.0}, {"date": "2023-11-28", "close": 406.25, "volume": 412430.0}, {"date": "2023-11-29", "close": 402.34, "volume": 332061.0}, {"date": "2023-11-30", "close": 410.55, "volume": 1225328.0}, {"date": "2023-12-01", "close": 407.63, "volume": 288309.0}, {"date": "2023-12-04", "close": 399.06, "volume": 517393.0}, {"date": "2023-12-05", "close": 397.19, "volume": 333464.0}, {"date": "2023-12-06", "close": 390.37, "volume": 451986.0}, {"date": "2023-12-07", "close": 383.36, "volume": 332179.0}, {"date": "2023-12-08", "close": 384.78, "volume": 292472.0}, {"date": "2023-12-11", "close": 390.73, "volume": 259670.0}, {"date": "2023-12-12", "close": 396.13, "volume": 300150.0}, {"date": "2023-12-13", "close": 386.83, "volume": 338625.0}, {"date": "2023-12-14", "close": 360.78, "volume": 1173038.0}, {"date": "2023-12-15", "close": 356.08, "volume": 935464.0}, {"date": "2023-12-18", "close": 363.8, "volume": 697133.0}, {"date": "2023-12-19", "close": 364.99, "volume": 483124.0}, {"date": "2023-12-20", "close": 356.79, "volume": 388727.0}, {"date": "2023-12-21", "close": 357.63, "volume": 395504.0}, {"date": "2023-12-22", "close": 353.64, "volume": 277116.0}, {"date": "2023-12-26", "close": 351.28, "volume": 355949.0}, {"date": "2023-12-27", "close": 350.69, "volume": 377309.0}, {"date": "2023-12-28", "close": 352.61, "volume": 214439.0}, {"date": "2023-12-29", "close": 353.58, "volume": 210474.0}, {"date": "2024-01-02", "close": 361.65, "volume": 409425.0}, {"date": "2024-01-03", "close": 363.95, "volume": 605742.0}, {"date": "2024-01-04", "close": 367.69, "volume": 541778.0}, {"date": "2024-01-05", "close": 371.41, "volume": 529909.0}, {"date": "2024-01-08", "close": 372.5, "volume": 437284.0}, {"date": "2024-01-09", "close": 368.51, "volume": 343136.0}, {"date": "2024-01-10", "close": 370.5, "volume": 415867.0}, {"date": "2024-01-11", "close": 374.37, "volume": 316143.0}, {"date": "2024-01-12", "close": 370.43, "volume": 346911.0}, {"date": "2024-01-16", "close": 369.23, "volume": 316382.0}, {"date": "2024-01-17", "close": 365.2, "volume": 294359.0}, {"date": "2024-01-18", "close": 368.92, "volume": 260978.0}, {"date": "2024-01-19", "close": 373.84, "volume": 340774.0}, {"date": "2024-01-22", "close": 374.7, "volume": 271329.0}, {"date": "2024-01-23", "close": 374.99, "volume": 252667.0}, {"date": "2024-01-24", "close": 375.01, "volume": 331068.0}, {"date": "2024-01-25", "close": 376.56, "volume": 274630.0}, {"date": "2024-01-26", "close": 379.75, "volume": 254947.0}, {"date": "2024-01-29", "close": 377.51, "volume": 337826.0}, {"date": "2024-01-30", "close": 379.73, "volume": 288306.0}, {"date": "2024-01-31", "close": 384.97, "volume": 344539.0}, {"date": "2024-02-01", "close": 378.41, "volume": 368147.0}, {"date": "2024-02-02", "close": 381.34, "volume": 392442.0}, {"date": "2024-02-05", "close": 381.81, "volume": 250813.0}, {"date": "2024-02-06", "close": 380.63, "volume": 294125.0}, {"date": "2024-02-07", "close": 383.94, "volume": 429586.0}, {"date": "2024-02-08", "close": 354.56, "volume": 1386288.0}, {"date": "2024-02-09", "close": 353.76, "volume": 691528.0}, {"date": "2024-02-12", "close": 360.93, "volume": 413699.0}, {"date": "2024-02-13", "close": 368.16, "volume": 704943.0}, {"date": "2024-02-14", "close": 371.04, "volume": 444330.0}, {"date": "2024-02-15", "close": 374.38, "volume": 453286.0}, {"date": "2024-02-16", "close": 367.87, "volume": 392003.0}, {"date": "2024-02-20", "close": 368.11, "volume": 388372.0}, {"date": "2024-02-21", "close": 361.9, "volume": 456701.0}, {"date": "2024-02-22", "close": 370.45, "volume": 507049.0}, {"date": "2024-02-23", "close": 370.88, "volume": 225480.0}, {"date": "2024-02-26", "close": 367.0, "volume": 265936.0}, {"date": "2024-02-27", "close": 367.71, "volume": 227865.0}, {"date": "2024-02-28", "close": 370.35, "volume": 259301.0}, {"date": "2024-02-29", "close": 368.88, "volume": 496928.0}, {"date": "2024-03-01", "close": 369.92, "volume": 455314.0}, {"date": "2024-03-04", "close": 367.5, "volume": 390295.0}, {"date": "2024-03-05", "close": 366.93, "volume": 364319.0}, {"date": "2024-03-06", "close": 370.18, "volume": 286010.0}, {"date": "2024-03-07", "close": 367.5, "volume": 446942.0}, {"date": "2024-03-08", "close": 367.7, "volume": 332627.0}, {"date": "2024-03-11", "close": 379.67, "volume": 382485.0}, {"date": "2024-03-12", "close": 383.57, "volume": 340859.0}, {"date": "2024-03-13", "close": 386.04, "volume": 302958.0}, {"date": "2024-03-14", "close": 388.31, "volume": 247905.0}, {"date": "2024-03-15", "close": 392.87, "volume": 844884.0}, {"date": "2024-03-18", "close": 388.11, "volume": 384226.0}, {"date": "2024-03-19", "close": 387.4, "volume": 246309.0}, {"date": "2024-03-20", "close": 390.72, "volume": 349553.0}, {"date": "2024-03-21", "close": 384.43, "volume": 479912.0}, {"date": "2024-03-22", "close": 384.17, "volume": 271848.0}, {"date": "2024-03-25", "close": 391.9, "volume": 253226.0}, {"date": "2024-03-26", "close": 388.31, "volume": 279664.0}, {"date": "2024-03-27", "close": 395.79, "volume": 245636.0}, {"date": "2024-03-28", "close": 397.5, "volume": 241506.0}, {"date": "2024-04-01", "close": 398.04, "volume": 191441.0}, {"date": "2024-04-02", "close": 391.87, "volume": 305485.0}, {"date": "2024-04-03", "close": 387.62, "volume": 374460.0}, {"date": "2024-04-04", "close": 379.46, "volume": 289880.0}, {"date": "2024-04-05", "close": 379.86, "volume": 251914.0}, {"date": "2024-04-08", "close": 381.11, "volume": 220234.0}, {"date": "2024-04-09", "close": 371.5, "volume": 307637.0}, {"date": "2024-04-10", "close": 371.64, "volume": 289153.0}, {"date": "2024-04-11", "close": 366.15, "volume": 343093.0}, {"date": "2024-04-12", "close": 361.81, "volume": 243664.0}, {"date": "2024-04-15", "close": 359.53, "volume": 207053.0}, {"date": "2024-04-16", "close": 359.92, "volume": 302876.0}, {"date": "2024-04-17", "close": 357.14, "volume": 446710.0}, {"date": "2024-04-18", "close": 360.21, "volume": 399156.0}, {"date": "2024-04-19", "close": 370.26, "volume": 425229.0}, {"date": "2024-04-22", "close": 372.84, "volume": 233613.0}, {"date": "2024-04-23", "close": 368.67, "volume": 285044.0}, {"date": "2024-04-24", "close": 365.74, "volume": 335991.0}, {"date": "2024-04-25", "close": 365.76, "volume": 330787.0}, {"date": "2024-04-26", "close": 364.7, "volume": 294127.0}, {"date": "2024-04-29", "close": 369.11, "volume": 424922.0}, {"date": "2024-04-30", "close": 366.41, "volume": 563337.0}, {"date": "2024-05-01", "close": 369.9, "volume": 566962.0}, {"date": "2024-05-02", "close": 372.07, "volume": 531361.0}, {"date": "2024-05-03", "close": 369.65, "volume": 194932.0}, {"date": "2024-05-06", "close": 379.0, "volume": 290925.0}, {"date": "2024-05-07", "close": 378.64, "volume": 319823.0}, {"date": "2024-05-08", "close": 380.97, "volume": 196096.0}, {"date": "2024-05-09", "close": 380.53, "volume": 140398.0}, {"date": "2024-05-10", "close": 382.93, "volume": 145176.0}, {"date": "2024-05-13", "close": 381.18, "volume": 191883.0}, {"date": "2024-05-14", "close": 378.76, "volume": 219405.0}, {"date": "2024-05-15", "close": 375.11, "volume": 201305.0}, {"date": "2024-05-16", "close": 388.27, "volume": 353002.0}, {"date": "2024-05-17", "close": 392.92, "volume": 261232.0}, {"date": "2024-05-20", "close": 389.8, "volume": 227156.0}, {"date": "2024-05-21", "close": 394.16, "volume": 296412.0}, {"date": "2024-05-22", "close": 399.53, "volume": 259113.0}, {"date": "2024-05-23", "close": 387.38, "volume": 317061.0}, {"date": "2024-05-24", "close": 391.78, "volume": 98773.0}, {"date": "2024-05-28", "close": 388.46, "volume": 202686.0}, {"date": "2024-05-29", "close": 382.69, "volume": 228277.0}, {"date": "2024-05-30", "close": 388.53, "volume": 226971.0}, {"date": "2024-05-31", "close": 390.93, "volume": 369837.0}, {"date": "2024-06-03", "close": 386.76, "volume": 201544.0}, {"date": "2024-06-04", "close": 384.71, "volume": 194958.0}, {"date": "2024-06-05", "close": 380.57, "volume": 198648.0}, {"date": "2024-06-06", "close": 379.66, "volume": 114637.0}, {"date": "2024-06-07", "close": 382.81, "volume": 136266.0}, {"date": "2024-06-10", "close": 381.61, "volume": 139591.0}, {"date": "2024-06-11", "close": 379.1, "volume": 156707.0}, {"date": "2024-06-12", "close": 373.71, "volume": 166117.0}, {"date": "2024-06-13", "close": 374.43, "volume": 147792.0}, {"date": "2024-06-14", "close": 367.56, "volume": 203745.0}, {"date": "2024-06-17", "close": 376.39, "volume": 218675.0}, {"date": "2024-06-18", "close": 377.25, "volume": 218417.0}, {"date": "2024-06-20", "close": 380.28, "volume": 269227.0}, {"date": "2024-06-21", "close": 377.19, "volume": 553292.0}, {"date": "2024-06-24", "close": 382.01, "volume": 212225.0}, {"date": "2024-06-25", "close": 381.66, "volume": 177271.0}, {"date": "2024-06-26", "close": 376.19, "volume": 196582.0}, {"date": "2024-06-27", "close": 380.5, "volume": 157543.0}, {"date": "2024-06-28", "close": 381.02, "volume": 511239.0}, {"date": "2024-07-01", "close": 378.62, "volume": 249978.0}, {"date": "2024-07-02", "close": 369.67, "volume": 317952.0}, {"date": "2024-07-03", "close": 364.77, "volume": 262604.0}, {"date": "2024-07-05", "close": 362.85, "volume": 495185.0}, {"date": "2024-07-08", "close": 373.04, "volume": 274666.0}, {"date": "2024-07-09", "close": 372.8, "volume": 268915.0}, {"date": "2024-07-10", "close": 378.15, "volume": 231745.0}, {"date": "2024-07-11", "close": 379.81, "volume": 185017.0}, {"date": "2024-07-12", "close": 381.64, "volume": 176111.0}, {"date": "2024-07-15", "close": 396.26, "volume": 488775.0}, {"date": "2024-07-16", "close": 394.6, "volume": 222040.0}, {"date": "2024-07-17", "close": 398.08, "volume": 312534.0}, {"date": "2024-07-18", "close": 400.0, "volume": 224422.0}, {"date": "2024-07-19", "close": 385.32, "volume": 916777.0}, {"date": "2024-07-22", "close": 388.72, "volume": 213507.0}, {"date": "2024-07-23", "close": 384.86, "volume": 182939.0}, {"date": "2024-07-24", "close": 381.54, "volume": 235843.0}, {"date": "2024-07-25", "close": 373.75, "volume": 466580.0}, {"date": "2024-07-26", "close": 382.93, "volume": 332477.0}, {"date": "2024-07-29", "close": 384.0, "volume": 378347.0}, {"date": "2024-07-30", "close": 389.44, "volume": 385026.0}, {"date": "2024-07-31", "close": 392.87, "volume": 494461.0}, {"date": "2024-08-01", "close": 368.34, "volume": 841549.0}, {"date": "2024-08-02", "close": 364.13, "volume": 407891.0}, {"date": "2024-08-05", "close": 356.3, "volume": 610758.0}, {"date": "2024-08-06", "close": 358.64, "volume": 586762.0}, {"date": "2024-08-07", "close": 360.63, "volume": 378190.0}, {"date": "2024-08-08", "close": 364.2, "volume": 310332.0}, {"date": "2024-08-09", "close": 364.5, "volume": 280668.0}, {"date": "2024-08-12", "close": 360.91, "volume": 387093.0}, {"date": "2024-08-13", "close": 363.11, "volume": 217707.0}, {"date": "2024-08-14", "close": 369.54, "volume": 166579.0}, {"date": "2024-08-15", "close": 373.46, "volume": 207520.0}, {"date": "2024-08-16", "close": 374.54, "volume": 196762.0}, {"date": "2024-08-19", "close": 378.74, "volume": 150728.0}, {"date": "2024-08-20", "close": 377.24, "volume": 285237.0}, {"date": "2024-08-21", "close": 378.65, "volume": 132228.0}, {"date": "2024-08-22", "close": 382.17, "volume": 179615.0}, {"date": "2024-08-23", "close": 388.63, "volume": 143220.0}, {"date": "2024-08-26", "close": 389.46, "volume": 372071.0}, {"date": "2024-08-27", "close": 388.13, "volume": 357469.0}, {"date": "2024-08-28", "close": 389.61, "volume": 287788.0}, {"date": "2024-08-29", "close": 390.42, "volume": 296913.0}, {"date": "2024-08-30", "close": 392.24, "volume": 377360.0}, {"date": "2024-09-03", "close": 393.27, "volume": 373286.0}, {"date": "2024-09-04", "close": 392.5, "volume": 349333.0}, {"date": "2024-09-05", "close": 389.5, "volume": 219186.0}, {"date": "2024-09-06", "close": 383.39, "volume": 283238.0}, {"date": "2024-09-09", "close": 387.02, "volume": 312560.0}, {"date": "2024-09-10", "close": 381.16, "volume": 253285.0}, {"date": "2024-09-11", "close": 376.56, "volume": 295188.0}, {"date": "2024-09-12", "close": 379.05, "volume": 214787.0}, {"date": "2024-09-13", "close": 382.75, "volume": 306237.0}, {"date": "2024-09-16", "close": 389.43, "volume": 287603.0}, {"date": "2024-09-17", "close": 387.54, "volume": 219574.0}, {"date": "2024-09-18", "close": 388.66, "volume": 358226.0}, {"date": "2024-09-19", "close": 388.3, "volume": 465079.0}, {"date": "2024-09-20", "close": 387.5, "volume": 718033.0}, {"date": "2024-09-23", "close": 386.7, "volume": 325581.0}, {"date": "2024-09-24", "close": 383.14, "volume": 295065.0}, {"date": "2024-09-25", "close": 382.85, "volume": 381935.0}, {"date": "2024-09-26", "close": 387.54, "volume": 354512.0}, {"date": "2024-09-27", "close": 395.14, "volume": 460431.0}, {"date": "2024-09-30", "close": 391.83, "volume": 283236.0}, {"date": "2024-10-01", "close": 396.22, "volume": 318031.0}, {"date": "2024-10-02", "close": 396.4, "volume": 274350.0}, {"date": "2024-10-03", "close": 393.62, "volume": 267472.0}, {"date": "2024-10-04", "close": 407.04, "volume": 305986.0}, {"date": "2024-10-07", "close": 372.55, "volume": 1130181.0}, {"date": "2024-10-08", "close": 373.73, "volume": 988420.0}, {"date": "2024-10-09", "close": 388.89, "volume": 892870.0}, {"date": "2024-10-10", "close": 393.86, "volume": 460361.0}, {"date": "2024-10-11", "close": 393.96, "volume": 301598.0}, {"date": "2024-10-14", "close": 398.66, "volume": 366652.0}, {"date": "2024-10-15", "close": 388.24, "volume": 333120.0}, {"date": "2024-10-16", "close": 386.07, "volume": 359142.0}, {"date": "2024-10-17", "close": 385.97, "volume": 493004.0}, {"date": "2024-10-18", "close": 384.23, "volume": 1019589.0}, {"date": "2024-10-21", "close": 386.65, "volume": 238720.0}, {"date": "2024-10-22", "close": 385.35, "volume": 270218.0}, {"date": "2024-10-23", "close": 385.66, "volume": 222831.0}, {"date": "2024-10-24", "close": 387.1, "volume": 227582.0}, {"date": "2024-10-25", "close": 379.61, "volume": 347641.0}, {"date": "2024-10-28", "close": 381.44, "volume": 250613.0}, {"date": "2024-10-29", "close": 376.76, "volume": 314683.0}, {"date": "2024-10-30", "close": 380.0, "volume": 385126.0}, {"date": "2024-10-31", "close": 355.61, "volume": 1032434.0}, {"date": "2024-11-01", "close": 350.97, "volume": 552538.0}, {"date": "2024-11-04", "close": 347.75, "volume": 373103.0}, {"date": "2024-11-05", "close": 354.61, "volume": 492627.0}, {"date": "2024-11-06", "close": 366.6, "volume": 414763.0}, {"date": "2024-11-07", "close": 362.05, "volume": 463898.0}, {"date": "2024-11-08", "close": 368.29, "volume": 408387.0}, {"date": "2024-11-11", "close": 369.42, "volume": 525714.0}, {"date": "2024-11-12", "close": 368.71, "volume": 398036.0}, {"date": "2024-11-13", "close": 370.68, "volume": 340985.0}, {"date": "2024-11-14", "close": 366.5, "volume": 350193.0}, {"date": "2024-11-15", "close": 371.33, "volume": 355523.0}, {"date": "2024-11-18", "close": 373.33, "volume": 234442.0}, {"date": "2024-11-19", "close": 370.44, "volume": 320195.0}, {"date": "2024-11-20", "close": 376.87, "volume": 418745.0}, {"date": "2024-11-21", "close": 385.15, "volume": 446049.0}, {"date": "2024-11-22", "close": 389.0, "volume": 519602.0}, {"date": "2024-11-25", "close": 390.1, "volume": 1768614.0}, {"date": "2024-11-26", "close": 387.5, "volume": 398032.0}, {"date": "2024-11-27", "close": 389.0, "volume": 330936.0}, {"date": "2024-11-29", "close": 387.56, "volume": 264896.0}, {"date": "2024-12-02", "close": 383.73, "volume": 379630.0}, {"date": "2024-12-03", "close": 385.21, "volume": 579064.0}, {"date": "2024-12-04", "close": 378.77, "volume": 340822.0}, {"date": "2024-12-05", "close": 374.71, "volume": 404466.0}, {"date": "2024-12-06", "close": 371.4, "volume": 257828.0}, {"date": "2024-12-09", "close": 368.17, "volume": 364239.0}, {"date": "2024-12-10", "close": 362.45, "volume": 325210.0}, {"date": "2024-12-11", "close": 362.35, "volume": 328272.0}, {"date": "2024-12-12", "close": 362.62, "volume": 298390.0}, {"date": "2024-12-13", "close": 362.81, "volume": 288939.0}, {"date": "2024-12-16", "close": 357.77, "volume": 348637.0}, {"date": "2024-12-17", "close": 355.06, "volume": 379833.0}, {"date": "2024-12-18", "close": 348.33, "volume": 505348.0}, {"date": "2024-12-19", "close": 349.36, "volume": 410684.0}, {"date": "2024-12-20", "close": 356.64, "volume": 772247.0}, {"date": "2024-12-23", "close": 359.35, "volume": 301351.0}, {"date": "2024-12-24", "close": 362.38, "volume": 84496.0}, {"date": "2024-12-26", "close": 362.13, "volume": 145980.0}, {"date": "2024-12-27", "close": 359.95, "volume": 191190.0}, {"date": "2024-12-30", "close": 359.68, "volume": 206574.0}, {"date": "2024-12-31", "close": 362.46, "volume": 274604.0}, {"date": "2025-01-02", "close": 363.33, "volume": 321388.0}, {"date": "2025-01-03", "close": 365.14, "volume": 292635.0}, {"date": "2025-01-06", "close": 361.67, "volume": 354447.0}, {"date": "2025-01-07", "close": 371.02, "volume": 318533.0}, {"date": "2025-01-08", "close": 368.43, "volume": 354878.0}, {"date": "2025-01-10", "close": 353.52, "volume": 612080.0}, {"date": "2025-01-13", "close": 351.69, "volume": 296574.0}, {"date": "2025-01-14", "close": 358.34, "volume": 316821.0}, {"date": "2025-01-15", "close": 357.89, "volume": 319416.0}, {"date": "2025-01-16", "close": 360.24, "volume": 323604.0}, {"date": "2025-01-17", "close": 362.17, "volume": 370657.0}, {"date": "2025-01-21", "close": 364.33, "volume": 408360.0}, {"date": "2025-01-22", "close": 363.71, "volume": 321753.0}, {"date": "2025-01-23", "close": 363.25, "volume": 396343.0}, {"date": "2025-01-24", "close": 365.14, "volume": 282884.0}, {"date": "2025-01-27", "close": 373.0, "volume": 344990.0}, {"date": "2025-01-28", "close": 367.47, "volume": 694404.0}, {"date": "2025-01-29", "close": 351.51, "volume": 829700.0}, {"date": "2025-01-30", "close": 352.09, "volume": 536847.0}, {"date": "2025-01-31", "close": 347.51, "volume": 560271.0}, {"date": "2025-02-03", "close": 345.27, "volume": 589213.0}, {"date": "2025-02-04", "close": 341.72, "volume": 768679.0}, {"date": "2025-02-05", "close": 339.82, "volume": 653350.0}, {"date": "2025-02-06", "close": 336.3, "volume": 400049.0}, {"date": "2025-02-07", "close": 338.03, "volume": 560146.0}, {"date": "2025-02-10", "close": 333.47, "volume": 447476.0}, {"date": "2025-02-11", "close": 335.63, "volume": 468800.0}, {"date": "2025-02-12", "close": 331.58, "volume": 372793.0}, {"date": "2025-02-13", "close": 335.41, "volume": 273601.0}, {"date": "2025-02-14", "close": 332.69, "volume": 398901.0}, {"date": "2025-02-18", "close": 338.18, "volume": 419004.0}, {"date": "2025-02-19", "close": 336.29, "volume": 394868.0}, {"date": "2025-02-20", "close": 338.21, "volume": 414201.0}, {"date": "2025-02-21", "close": 337.14, "volume": 407838.0}, {"date": "2025-02-24", "close": 340.92, "volume": 398710.0}, {"date": "2025-02-25", "close": 343.2, "volume": 405992.0}, {"date": "2025-02-26", "close": 343.58, "volume": 328781.0}, {"date": "2025-02-27", "close": 347.41, "volume": 331017.0}, {"date": "2025-02-28", "close": 353.22, "volume": 503690.0}, {"date": "2025-03-03", "close": 356.1, "volume": 432587.0}, {"date": "2025-03-04", "close": 355.37, "volume": 541818.0}, {"date": "2025-03-05", "close": 358.64, "volume": 580987.0}, {"date": "2025-03-06", "close": 363.54, "volume": 424581.0}, {"date": "2025-03-07", "close": 363.76, "volume": 359689.0}, {"date": "2025-03-10", "close": 357.2, "volume": 568225.0}, {"date": "2025-03-11", "close": 354.19, "volume": 489917.0}, {"date": "2025-03-12", "close": 347.75, "volume": 414509.0}, {"date": "2025-03-13", "close": 349.59, "volume": 430585.0}, {"date": "2025-03-14", "close": 358.66, "volume": 353264.0}, {"date": "2025-03-17", "close": 365.06, "volume": 528005.0}, {"date": "2025-03-18", "close": 359.62, "volume": 340873.0}, {"date": "2025-03-19", "close": 356.22, "volume": 467228.0}, {"date": "2025-03-20", "close": 354.8, "volume": 405583.0}, {"date": "2025-03-21", "close": 352.42, "volume": 1348612.0}, {"date": "2025-03-24", "close": 359.13, "volume": 463767.0}, {"date": "2025-03-25", "close": 362.25, "volume": 300572.0}, {"date": "2025-03-26", "close": 366.16, "volume": 206720.0}, {"date": "2025-03-27", "close": 367.51, "volume": 268330.0}, {"date": "2025-03-28", "close": 361.99, "volume": 253509.0}, {"date": "2025-03-31", "close": 363.33, "volume": 324862.0}, {"date": "2025-04-01", "close": 365.41, "volume": 243479.0}, {"date": "2025-04-02", "close": 365.34, "volume": 199061.0}, {"date": "2025-04-03", "close": 361.76, "volume": 337532.0}, {"date": "2025-04-04", "close": 337.02, "volume": 682856.0}, {"date": "2025-04-07", "close": 326.44, "volume": 602022.0}, {"date": "2025-04-08", "close": 332.04, "volume": 406469.0}, {"date": "2025-04-09", "close": 348.38, "volume": 387405.0}, {"date": "2025-04-10", "close": 341.4, "volume": 361934.0}, {"date": "2025-04-11", "close": 349.54, "volume": 383665.0}, {"date": "2025-04-14", "close": 353.02, "volume": 337123.0}, {"date": "2025-04-15", "close": 349.85, "volume": 292740.0}, {"date": "2025-04-16", "close": 347.6, "volume": 344246.0}, {"date": "2025-04-17", "close": 349.93, "volume": 355874.0}, {"date": "2025-04-21", "close": 342.87, "volume": 318848.0}, {"date": "2025-04-22", "close": 357.2, "volume": 305298.0}, {"date": "2025-04-23", "close": 356.2, "volume": 393670.0}, {"date": "2025-04-24", "close": 355.19, "volume": 357496.0}, {"date": "2025-04-25", "close": 353.15, "volume": 256098.0}, {"date": "2025-04-28", "close": 355.03, "volume": 354674.0}, {"date": "2025-04-29", "close": 359.29, "volume": 379638.0}, {"date": "2025-04-30", "close": 358.83, "volume": 386798.0}, {"date": "2025-05-01", "close": 337.38, "volume": 644990.0}, {"date": "2025-05-02", "close": 348.39, "volume": 366842.0}, {"date": "2025-05-05", "close": 347.36, "volume": 402850.0}, {"date": "2025-05-06", "close": 344.61, "volume": 410806.0}, {"date": "2025-05-07", "close": 342.05, "volume": 572069.0}, {"date": "2025-05-08", "close": 347.21, "volume": 544778.0}, {"date": "2025-05-09", "close": 348.04, "volume": 325168.0}, {"date": "2025-05-12", "close": 347.8, "volume": 529714.0}, {"date": "2025-05-13", "close": 346.15, "volume": 419550.0}, {"date": "2025-05-14", "close": 341.0, "volume": 567952.0}, {"date": "2025-05-15", "close": 343.89, "volume": 649822.0}, {"date": "2025-05-16", "close": 348.08, "volume": 417176.0}, {"date": "2025-05-19", "close": 347.57, "volume": 280222.0}, {"date": "2025-05-20", "close": 347.51, "volume": 536527.0}, {"date": "2025-05-21", "close": 340.53, "volume": 483963.0}, {"date": "2025-05-22", "close": 336.3, "volume": 386807.0}, {"date": "2025-05-23", "close": 335.94, "volume": 421507.0}, {"date": "2025-05-27", "close": 343.76, "volume": 356475.0}, {"date": "2025-05-28", "close": 335.59, "volume": 423905.0}, {"date": "2025-05-29", "close": 346.35, "volume": 582031.0}, {"date": "2025-05-30", "close": 347.19, "volume": 630817.0}, {"date": "2025-06-02", "close": 351.74, "volume": 296018.0}, {"date": "2025-06-03", "close": 351.22, "volume": 379653.0}, {"date": "2025-06-04", "close": 344.78, "volume": 326391.0}, {"date": "2025-06-05", "close": 343.82, "volume": 343752.0}, {"date": "2025-06-06", "close": 346.18, "volume": 186081.0}, {"date": "2025-06-09", "close": 340.62, "volume": 365131.0}, {"date": "2025-06-10", "close": 336.29, "volume": 303521.0}, {"date": "2025-06-11", "close": 335.3, "volume": 284858.0}, {"date": "2025-06-12", "close": 339.82, "volume": 311298.0}, {"date": "2025-06-13", "close": 334.61, "volume": 430435.0}, {"date": "2025-06-16", "close": 339.13, "volume": 328074.0}, {"date": "2025-06-17", "close": 333.02, "volume": 525116.0}, {"date": "2025-06-18", "close": 332.9, "volume": 486639.0}, {"date": "2025-06-20", "close": 337.3, "volume": 1196868.0}, {"date": "2025-06-23", "close": 341.82, "volume": 399439.0}, {"date": "2025-06-24", "close": 340.83, "volume": 484231.0}, {"date": "2025-06-25", "close": 336.44, "volume": 273341.0}, {"date": "2025-06-26", "close": 339.41, "volume": 216071.0}, {"date": "2025-06-27", "close": 336.78, "volume": 499493.0}, {"date": "2025-06-30", "close": 339.85, "volume": 387505.0}, {"date": "2025-07-01", "close": 340.87, "volume": 554276.0}, {"date": "2025-07-02", "close": 334.03, "volume": 473274.0}, {"date": "2025-07-03", "close": 337.48, "volume": 295283.0}, {"date": "2025-07-07", "close": 334.06, "volume": 243605.0}, {"date": "2025-07-08", "close": 341.42, "volume": 520463.0}, {"date": "2025-07-09", "close": 340.19, "volume": 282830.0}, {"date": "2025-07-10", "close": 340.45, "volume": 300720.0}, {"date": "2025-07-11", "close": 339.35, "volume": 294103.0}, {"date": "2025-07-14", "close": 341.05, "volume": 334716.0}, {"date": "2025-07-15", "close": 330.27, "volume": 324964.0}, {"date": "2025-07-16", "close": 331.91, "volume": 298800.0}, {"date": "2025-07-17", "close": 334.0, "volume": 211130.0}, {"date": "2025-07-18", "close": 333.07, "volume": 269574.0}, {"date": "2025-07-21", "close": 329.97, "volume": 313558.0}, {"date": "2025-07-22", "close": 337.02, "volume": 312670.0}, {"date": "2025-07-23", "close": 335.87, "volume": 210551.0}, {"date": "2025-07-24", "close": 331.89, "volume": 238067.0}, {"date": "2025-07-25", "close": 336.86, "volume": 189705.0}, {"date": "2025-07-28", "close": 331.35, "volume": 198377.0}, {"date": "2025-07-29", "close": 332.28, "volume": 271533.0}, {"date": "2025-07-30", "close": 332.56, "volume": 575414.0}, {"date": "2025-07-31", "close": 335.8, "volume": 702482.0}, {"date": "2025-08-01", "close": 331.34, "volume": 318747.0}, {"date": "2025-08-04", "close": 326.04, "volume": 506209.0}, {"date": "2025-08-05", "close": 327.92, "volume": 420453.0}, {"date": "2025-08-06", "close": 328.49, "volume": 326923.0}, {"date": "2025-08-07", "close": 328.15, "volume": 262992.0}, {"date": "2025-08-08", "close": 329.8, "volume": 245615.0}, {"date": "2025-08-11", "close": 330.4, "volume": 227571.0}, {"date": "2025-08-12", "close": 328.21, "volume": 281131.0}, {"date": "2025-08-13", "close": 336.76, "volume": 314283.0}, {"date": "2025-08-14", "close": 337.12, "volume": 260821.0}, {"date": "2025-08-15", "close": 331.84, "volume": 355989.0}, {"date": "2025-08-18", "close": 331.97, "volume": 176393.0}, {"date": "2025-08-19", "close": 337.79, "volume": 193011.0}, {"date": "2025-08-20", "close": 343.52, "volume": 305195.0}, {"date": "2025-08-21", "close": 348.06, "volume": 384958.0}, {"date": "2025-08-22", "close": 343.94, "volume": 260302.0}, {"date": "2025-08-25", "close": 341.32, "volume": 202524.0}, {"date": "2025-08-26", "close": 338.72, "volume": 278661.0}, {"date": "2025-08-27", "close": 343.34, "volume": 252107.0}, {"date": "2025-08-28", "close": 339.88, "volume": 224643.0}, {"date": "2025-08-29", "close": 341.88, "volume": 220932.0}, {"date": "2025-09-02", "close": 345.35, "volume": 445446.0}, {"date": "2025-09-03", "close": 348.53, "volume": 507950.0}, {"date": "2025-09-04", "close": 345.26, "volume": 341569.0}, {"date": "2025-09-05", "close": 340.0, "volume": 195439.0}, {"date": "2025-09-08", "close": 339.58, "volume": 298620.0}, {"date": "2025-09-09", "close": 340.61, "volume": 332388.0}, {"date": "2025-09-10", "close": 340.03, "volume": 273997.0}, {"date": "2025-09-11", "close": 348.44, "volume": 320445.0}, {"date": "2025-09-12", "close": 349.37, "volume": 487609.0}, {"date": "2025-09-15", "close": 339.84, "volume": 317776.0}, {"date": "2025-09-16", "close": 330.63, "volume": 386384.0}, {"date": "2025-09-17", "close": 333.65, "volume": 396961.0}, {"date": "2025-09-18", "close": 334.75, "volume": 332183.0}, {"date": "2025-09-19", "close": 335.38, "volume": 1062746.0}, {"date": "2025-09-22", "close": 334.83, "volume": 295549.0}, {"date": "2025-09-23", "close": 337.93, "volume": 302255.0}, {"date": "2025-09-24", "close": 345.54, "volume": 428187.0}, {"date": "2025-09-25", "close": 345.21, "volume": 409910.0}, {"date": "2025-09-26", "close": 349.11, "volume": 359906.0}, {"date": "2025-09-29", "close": 345.49, "volume": 346835.0}, {"date": "2025-09-30", "close": 350.23, "volume": 234339.0}, {"date": "2025-10-01", "close": 353.53, "volume": 230861.0}, {"date": "2025-10-02", "close": 351.05, "volume": 196701.0}, {"date": "2025-10-03", "close": 356.85, "volume": 247538.0}, {"date": "2025-10-06", "close": 361.56, "volume": 252534.0}, {"date": "2025-10-07", "close": 364.86, "volume": 299923.0}, {"date": "2025-10-08", "close": 360.0, "volume": 290062.0}, {"date": "2025-10-09", "close": 351.77, "volume": 372035.0}, {"date": "2025-10-10", "close": 346.69, "volume": 272638.0}, {"date": "2025-10-13", "close": 351.02, "volume": 257764.0}, {"date": "2025-10-14", "close": 356.74, "volume": 242642.0}, {"date": "2025-10-15", "close": 348.55, "volume": 304154.0}, {"date": "2025-10-16", "close": 340.85, "volume": 355727.0}, {"date": "2025-10-17", "close": 349.13, "volume": 463864.0}, {"date": "2025-10-20", "close": 350.95, "volume": 250044.0}, {"date": "2025-10-21", "close": 349.16, "volume": 186004.0}, {"date": "2025-10-22", "close": 348.42, "volume": 231749.0}, {"date": "2025-10-23", "close": 349.27, "volume": 211950.0}, {"date": "2025-10-24", "close": 348.94, "volume": 152031.0}, {"date": "2025-10-27", "close": 343.98, "volume": 234541.0}, {"date": "2025-10-28", "close": 304.91, "volume": 1557830.0}, {"date": "2025-10-29", "close": 309.45, "volume": 711277.0}, {"date": "2025-10-30", "close": 309.18, "volume": 673022.0}, {"date": "2025-10-31", "close": 314.52, "volume": 638005.0}, {"date": "2025-11-03", "close": 313.45, "volume": 484769.0}, {"date": "2025-11-04", "close": 317.69, "volume": 396280.0}, {"date": "2025-11-05", "close": 321.99, "volume": 605504.0}, {"date": "2025-11-06", "close": 319.61, "volume": 508099.0}, {"date": "2025-11-07", "close": 326.14, "volume": 598060.0}, {"date": "2025-11-10", "close": 328.61, "volume": 440946.0}, {"date": "2025-11-11", "close": 324.43, "volume": 759471.0}, {"date": "2025-11-12", "close": 325.03, "volume": 552283.0}, {"date": "2025-11-13", "close": 327.49, "volume": 401709.0}, {"date": "2025-11-14", "close": 326.23, "volume": 372445.0}, {"date": "2025-11-17", "close": 320.33, "volume": 378393.0}, {"date": "2025-11-18", "close": 320.02, "volume": 341189.0}, {"date": "2025-11-19", "close": 312.84, "volume": 362788.0}, {"date": "2025-11-20", "close": 304.99, "volume": 404902.0}, {"date": "2025-11-21", "close": 311.34, "volume": 603141.0}, {"date": "2025-11-24", "close": 309.99, "volume": 617812.0}, {"date": "2025-11-25", "close": 314.04, "volume": 364029.0}, {"date": "2025-11-26", "close": 312.03, "volume": 320267.0}, {"date": "2025-11-28", "close": 314.29, "volume": 204037.0}, {"date": "2025-12-01", "close": 312.09, "volume": 363404.0}, {"date": "2025-12-02", "close": 312.21, "volume": 407881.0}, {"date": "2025-12-03", "close": 314.03, "volume": 337120.0}, {"date": "2025-12-04", "close": 313.71, "volume": 329452.0}, {"date": "2025-12-05", "close": 309.97, "volume": 366849.0}, {"date": "2025-12-08", "close": 308.4, "volume": 366601.0}, {"date": "2025-12-09", "close": 310.56, "volume": 354774.0}, {"date": "2025-12-10", "close": 315.47, "volume": 399294.0}, {"date": "2025-12-11", "close": 324.38, "volume": 390553.0}, {"date": "2025-12-12", "close": 327.16, "volume": 344538.0}, {"date": "2025-12-15", "close": 328.61, "volume": 462118.0}, {"date": "2025-12-16", "close": 327.35, "volume": 543787.0}, {"date": "2025-12-17", "close": 328.63, "volume": 400352.0}, {"date": "2025-12-18", "close": 332.52, "volume": 415618.0}, {"date": "2025-12-19", "close": 331.31, "volume": 1016566.0}, {"date": "2025-12-22", "close": 335.66, "volume": 288525.0}, {"date": "2025-12-23", "close": 337.04, "volume": 485718.0}, {"date": "2025-12-24", "close": 336.21, "volume": 158964.0}, {"date": "2025-12-26", "close": 337.53, "volume": 184126.0}, {"date": "2025-12-29", "close": 340.03, "volume": 248049.0}, {"date": "2025-12-30", "close": 341.26, "volume": 202291.0}, {"date": "2025-12-31", "close": 339.35, "volume": 244938.0}, {"date": "2026-01-02", "close": 334.48, "volume": 411481.0}, {"date": "2026-01-05", "close": 341.28, "volume": 396789.0}, {"date": "2026-01-06", "close": 332.32, "volume": 393169.0}, {"date": "2026-01-07", "close": 331.43, "volume": 317158.0}, {"date": "2026-01-08", "close": 338.1, "volume": 366156.0}, {"date": "2026-01-09", "close": 333.18, "volume": 288054.0}, {"date": "2026-01-12", "close": 328.38, "volume": 402324.0}, {"date": "2026-01-13", "close": 319.92, "volume": 360309.0}, {"date": "2026-01-14", "close": 325.91, "volume": 377757.0}, {"date": "2026-01-15", "close": 321.21, "volume": 304956.0}, {"date": "2026-01-16", "close": 318.81, "volume": 278723.0}, {"date": "2026-01-20", "close": 320.0, "volume": 313555.0}, {"date": "2026-01-21", "close": 322.94, "volume": 352978.0}, {"date": "2026-01-22", "close": 321.7, "volume": 349046.0}, {"date": "2026-01-23", "close": 323.57, "volume": 283673.0}, {"date": "2026-01-26", "close": 327.1, "volume": 199160.0}, {"date": "2026-01-27", "close": 323.94, "volume": 241584.0}, {"date": "2026-01-28", "close": 324.91, "volume": 303417.0}, {"date": "2026-01-29", "close": 329.62, "volume": 357045.0}, {"date": "2026-01-30", "close": 331.28, "volume": 294323.0}, {"date": "2026-02-02", "close": 331.76, "volume": 274308.0}, {"date": "2026-02-03", "close": 329.83, "volume": 348013.0}, {"date": "2026-02-04", "close": 333.42, "volume": 633668.0}, {"date": "2026-02-05", "close": 325.89, "volume": 878686.0}, {"date": "2026-02-06", "close": 328.39, "volume": 399851.0}, {"date": "2026-02-09", "close": 322.12, "volume": 407425.0}, {"date": "2026-02-10", "close": 330.48, "volume": 482000.0}, {"date": "2026-02-11", "close": 332.42, "volume": 362828.0}, {"date": "2026-02-12", "close": 336.12, "volume": 633182.0}, {"date": "2026-02-13", "close": 338.03, "volume": 451225.0}, {"date": "2026-02-17", "close": 346.03, "volume": 587525.0}, {"date": "2026-02-18", "close": 345.51, "volume": 396891.0}, {"date": "2026-02-19", "close": 342.93, "volume": 291905.0}, {"date": "2026-02-20", "close": 342.48, "volume": 318004.0}, {"date": "2026-02-23", "close": 337.77, "volume": 359454.0}, {"date": "2026-02-24", "close": 339.65, "volume": 279025.0}, {"date": "2026-02-25", "close": 335.81, "volume": 427023.0}, {"date": "2026-02-26", "close": 337.82, "volume": 355105.0}, {"date": "2026-02-27", "close": 335.49, "volume": 369454.0}, {"date": "2026-03-02", "close": 339.63, "volume": 375863.0}, {"date": "2026-03-03", "close": 335.13, "volume": 468199.0}, {"date": "2026-03-04", "close": 334.11, "volume": 432288.0}, {"date": "2026-03-05", "close": 332.84, "volume": 349518.0}, {"date": "2026-03-06", "close": 334.11, "volume": 341174.0}, {"date": "2026-03-09", "close": 328.05, "volume": 359182.0}, {"date": "2026-03-10", "close": 327.5, "volume": 299885.0}, {"date": "2026-03-11", "close": 321.48, "volume": 342712.0}, {"date": "2026-03-12", "close": 322.34, "volume": 360275.0}, {"date": "2026-03-13", "close": 320.36, "volume": 232136.0}, {"date": "2026-03-16", "close": 320.52, "volume": 265854.0}, {"date": "2026-03-17", "close": 322.5, "volume": 283452.0}, {"date": "2026-03-18", "close": 319.86, "volume": 279960.0}, {"date": "2026-03-19", "close": 315.96, "volume": 299233.0}, {"date": "2026-03-20", "close": 316.02, "volume": 678932.0}, {"date": "2026-03-23", "close": 324.3, "volume": 428460.0}, {"date": "2026-03-24", "close": 323.77, "volume": 345236.0}, {"date": "2026-03-25", "close": 323.93, "volume": 237059.0}, {"date": "2026-03-26", "close": 323.89, "volume": 412583.0}, {"date": "2026-03-27", "close": 317.93, "volume": 233572.0}, {"date": "2026-03-30", "close": 323.33, "volume": 328829.0}, {"date": "2026-03-31", "close": 326.85, "volume": 376146.0}, {"date": "2026-04-01", "close": 323.87, "volume": 259219.0}, {"date": "2026-04-02", "close": 327.09, "volume": 300772.0}, {"date": "2026-04-06", "close": 328.42, "volume": 220327.0}, {"date": "2026-04-07", "close": 327.38, "volume": 298604.0}, {"date": "2026-04-08", "close": 333.26, "volume": 323362.0}, {"date": "2026-04-09", "close": 335.61, "volume": 281854.0}, {"date": "2026-04-10", "close": 329.87, "volume": 294313.0}, {"date": "2026-04-13", "close": 333.43, "volume": 348879.0}, {"date": "2026-04-14", "close": 341.24, "volume": 544490.0}, {"date": "2026-04-15", "close": 345.61, "volume": 384188.0}, {"date": "2026-04-16", "close": 344.41, "volume": 352321.0}, {"date": "2026-04-17", "close": 351.49, "volume": 344049.0}, {"date": "2026-04-20", "close": 350.64, "volume": 311152.0}, {"date": "2026-04-21", "close": 349.82, "volume": 354835.0}, {"date": "2026-04-22", "close": 345.0, "volume": 330955.0}, {"date": "2026-04-23", "close": 350.81, "volume": 330914.0}, {"date": "2026-04-24", "close": 343.38, "volume": 230204.0}, {"date": "2026-04-27", "close": 343.52, "volume": 253768.0}, {"date": "2026-04-28", "close": 347.07, "volume": 209787.0}, {"date": "2026-04-29", "close": 344.01, "volume": 349513.0}, {"date": "2026-04-30", "close": 356.76, "volume": 524398.0}, {"date": "2026-05-01", "close": 353.57, "volume": 407568.0}, {"date": "2026-05-04", "close": 347.52, "volume": 370161.0}, {"date": "2026-05-05", "close": 349.68, "volume": 336156.0}, {"date": "2026-05-06", "close": 351.9, "volume": 267685.0}, {"date": "2026-05-07", "close": 351.73, "volume": 354123.0}, {"date": "2026-05-08", "close": 351.52, "volume": 261655.0}, {"date": "2026-05-11", "close": 350.78, "volume": 375204.0}, {"date": "2026-05-12", "close": 351.67, "volume": 351963.0}, {"date": "2026-05-13", "close": 347.97, "volume": 272723.0}, {"date": "2026-05-14", "close": 347.99, "volume": 309773.0}, {"date": "2026-05-15", "close": 351.67, "volume": 343425.0}, {"date": "2026-05-18", "close": 355.82, "volume": 370726.0}, {"date": "2026-05-19", "close": 357.03, "volume": 365347.0}, {"date": "2026-05-20", "close": 358.42, "volume": 255660.0}, {"date": "2026-05-21", "close": 356.45, "volume": 356691.0}, {"date": "2026-05-22", "close": 352.71, "volume": 192004.0}, {"date": "2026-05-26", "close": 352.21, "volume": 219244.0}, {"date": "2026-05-27", "close": 343.33, "volume": 238273.0}, {"date": "2026-05-28", "close": 333.23, "volume": 376777.0}, {"date": "2026-05-29", "close": 324.03, "volume": 786017.0}, {"date": "2026-06-01", "close": 324.84, "volume": 476135.0}, {"date": "2026-06-02", "close": 320.79, "volume": 424584.0}, {"date": "2026-06-03", "close": 318.12, "volume": 541134.0}, {"date": "2026-06-04", "close": 319.5, "volume": 739550.0}, {"date": "2026-06-05", "close": 334.41, "volume": 724502.0}, {"date": "2026-06-08", "close": 330.93, "volume": 528016.0}, {"date": "2026-06-09", "close": 331.85, "volume": 468426.0}, {"date": "2026-06-10", "close": 336.55, "volume": 304616.0}, {"date": "2026-06-11", "close": 336.25, "volume": 358086.0}, {"date": "2026-06-12", "close": 339.4, "volume": 402969.0}, {"date": "2026-06-15", "close": 338.6, "volume": 340457.0}, {"date": "2026-06-16", "close": 337.74, "volume": 370728.0}, {"date": "2026-06-17", "close": 337.52, "volume": 492571.0}, {"date": "2026-06-18", "close": 335.63, "volume": 1246885.0}, {"date": "2026-06-22", "close": 339.3, "volume": 545087.0}, {"date": "2026-06-23", "close": 343.56, "volume": 516591.0}, {"date": "2026-06-24", "close": 345.74, "volume": 453221.0}, {"date": "2026-06-25", "close": 343.02, "volume": 356359.0}, {"date": "2026-06-26", "close": 355.52, "volume": 622273.0}, {"date": "2026-06-29", "close": 360.79, "volume": 435805.0}, {"date": "2026-06-30", "close": 357.23, "volume": 383515.0}, {"date": "2026-07-01", "close": 359.93, "volume": 444173.0}, {"date": "2026-07-02", "close": 371.35, "volume": 389397.0}, {"date": "2026-07-06", "close": 372.93, "volume": 414282.0}, {"date": "2026-07-07", "close": 373.22, "volume": 307711.0}, {"date": "2026-07-08", "close": 371.29, "volume": 286035.0}, {"date": "2026-07-09", "close": 371.0, "volume": 397195.0}, {"date": "2026-07-10", "close": 370.58, "volume": 226737.0}, {"date": "2026-07-13", "close": 377.89, "volume": 271435.0}, {"date": "2026-07-14", "close": 371.85, "volume": 281655.0}, {"date": "2026-07-15", "close": 364.13, "volume": 345567.0}, {"date": "2026-07-16", "close": 373.22, "volume": 278120.0}, {"date": "2026-07-17", "close": 382.57, "volume": 475056.0}, {"date": "2026-07-20", "close": 378.99, "volume": 444704.0}, {"date": "2026-07-21", "close": 377.09, "volume": 426705.0}, {"date": "2026-07-22", "close": 373.07, "volume": 384777.0}, {"date": "2026-07-23", "close": 375.56, "volume": 409828.0}, {"date": "2026-07-24", "close": 385.12, "volume": 313057.0}, {"date": "2026-07-27", "close": 389.34, "volume": 319333.0}, {"date": "2026-07-28", "close": 398.7, "volume": 324353.0}, {"date": "2026-07-29", "close": 393.89, "volume": 458226.0}, {"date": "2026-07-30", "close": 375.36, "volume": 692283.0}, {"date": "2026-07-31", "close": 374.15, "volume": 433681.0}, {"date": "2026-08-03", "close": 372.05, "volume": 357839.0}, {"date": "2026-08-04", "close": 369.21, "volume": 338471.0}, {"date": "2026-08-05", "close": 373.28, "volume": 388922.0}, {"date": "2026-08-06", "close": 370.35, "volume": 314802.0}, {"date": "2026-08-07", "close": 374.96, "volume": 289641.0}], "refreshing": true}