{"ticker": "ERIE", "overview": {"cik": "922621", "ticker": "ERIE", "name": "ERIE INDEMNITY CO", "industry": "Insurance Agents, Brokers & Service", "country": "United States", "sic": "6411", "announcements": [{"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001628280-26-066673", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001628280-26-066670", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001628280-26-066669", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001628280-26-066667", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001628280-26-066649", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001628280-26-066643", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001628280-26-066642", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001628280-26-066641", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001628280-26-066638", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001628280-26-066632", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001628280-26-066630", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001628280-26-064137", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001628280-26-064135", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001628280-26-064132", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059736", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059735", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059731", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051643", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051639", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051637", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051636", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051629", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051621", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051614", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051607", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "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": "ERIE", "has_prices": true, "as_of": "2026-08-07", "last": 252.58, "prev_close": 254.06, "change": -1.4799999999999898, "change_pct": -0.005825395575848185, "session_volume": 239682.0, "vwap_5": 246.739986477438, "vwap_20": 232.5184756218441, "vwap_60": 230.43554161430876, "vwap_250": 264.24372874677636, "high_52w": 299.78, "low_52w": 207.24, "avg_volume_20": 312747.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-066808", "src": "INSIDERS", "ticker": "ERIE", "cik": "922621", "company": "ERIE INDEMNITY CO", "company_raw": "ERIE INDEMNITY CO", "who": "Julie Marie Pelkowski", "who_key": "Pelkowski Julie Marie", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "CFO files routine paperwork on ERIE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1657922/000162828026066808/0001628280-26-066808-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19729}, {"id": "0001628280-26-066809", "src": "INSIDERS", "ticker": "ERIE", "cik": "922621", "company": "ERIE INDEMNITY CO", "company_raw": "ERIE INDEMNITY CO", "who": "Sarah Shine", "who_key": "Shine Sarah", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "President files routine paperwork on ERIE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2049845/000162828026066809/0001628280-26-066809-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19729}, {"id": "0001628280-26-066810", "src": "INSIDERS", "ticker": "ERIE", "cik": "922621", "company": "ERIE INDEMNITY CO", "company_raw": "ERIE INDEMNITY CO", "who": "Parthasarathy Srinivasa", "who_key": "Srinivasa Parthasarathy", "role": "EVP, Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "C-suite exec files routine paperwork on ERIE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1920685/000162828026066810/0001628280-26-066810-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19729}, {"id": "0001628280-26-066806", "src": "INSIDERS", "ticker": "ERIE", "cik": "922621", "company": "ERIE INDEMNITY CO", "company_raw": "ERIE INDEMNITY CO", "who": "Jorie L. Novacek", "who_key": "Novacek Jorie L", "role": "SVP, Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Insider files routine paperwork on ERIE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1916710/000162828026066806/0001628280-26-066806-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19729}, {"id": "0001628280-26-066805", "src": "INSIDERS", "ticker": "ERIE", "cik": "922621", "company": "ERIE INDEMNITY CO", "company_raw": "ERIE INDEMNITY CO", "who": "Timothy G. Necastro", "who_key": "NECASTRO TIMOTHY G", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "CEO files routine paperwork on ERIE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1177106/000162828026066805/0001628280-26-066805-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19729}, {"id": "0001628280-26-066804", "src": "INSIDERS", "ticker": "ERIE", "cik": "922621", "company": "ERIE INDEMNITY CO", "company_raw": "ERIE INDEMNITY CO", "who": "Sean Dugan", "who_key": "Dugan Sean", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "President files routine paperwork on ERIE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1961438/000162828026066804/0001628280-26-066804-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19729}, {"id": "0001628280-26-066802", "src": "INSIDERS", "ticker": "ERIE", "cik": "922621", "company": "ERIE INDEMNITY CO", "company_raw": "ERIE INDEMNITY CO", "who": "Cody Cook", "who_key": "Cook Cody", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "President files routine paperwork on ERIE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2049872/000162828026066802/0001628280-26-066802-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19729}, {"id": "0001628280-26-066801", "src": "INSIDERS", "ticker": "ERIE", "cik": "922621", "company": "ERIE INDEMNITY CO", "company_raw": "ERIE INDEMNITY CO", "who": "Marc Cipriani", "who_key": "Cipriani Marc", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "President files routine paperwork on ERIE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1554408/000162828026066801/0001628280-26-066801-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19729}, {"id": "0001628280-26-066800", "src": "INSIDERS", "ticker": "ERIE", "cik": "922621", "company": "ERIE INDEMNITY CO", "company_raw": "ERIE INDEMNITY CO", "who": "Brian W. Bolash", "who_key": "Bolash Brian W.", "role": "EVP,Secretary,General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Insider files routine paperwork on ERIE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792596/000162828026066800/0001628280-26-066800-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19729}, {"id": "0001628280-26-066673", "src": "INSIDERS", "ticker": "ERIE", "cik": "922621", "company": "ERIE INDEMNITY CO", "company_raw": "ERIE INDEMNITY CO", "who": "Thomas W. Palmer", "who_key": "Palmer Thomas W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on ERIE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362753/000162828026066673/0001628280-26-066673-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19729}, {"id": "0001628280-26-066670", "src": "INSIDERS", "ticker": "ERIE", "cik": "922621", "company": "ERIE INDEMNITY CO", "company_raw": "ERIE INDEMNITY CO", "who": "Brian Arden Hudson Sr.", "who_key": "Hudson Brian Arden Sr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on ERIE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705005/000162828026066670/0001628280-26-066670-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19729}, {"id": "0001628280-26-066669", "src": "INSIDERS", "ticker": "ERIE", "cik": "922621", "company": "ERIE INDEMNITY CO", "company_raw": "ERIE INDEMNITY CO", "who": "Charles Scott Hartz", "who_key": "HARTZ CHARLES SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on ERIE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1230669/000162828026066669/0001628280-26-066669-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19729}, {"id": "0001628280-26-066667", "src": "INSIDERS", "ticker": "ERIE", "cik": "922621", "company": "ERIE INDEMNITY CO", "company_raw": "ERIE INDEMNITY CO", "who": "Elizabeth A. Vorsheck", "who_key": "Vorsheck Elizabeth A", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on ERIE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1396850/000162828026066667/0001628280-26-066667-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19729}, {"id": "0001628280-26-066649", "src": "INSIDERS", "ticker": "ERIE", "cik": "922621", "company": "ERIE INDEMNITY CO", "company_raw": "ERIE INDEMNITY CO", "who": "Thomas B. Hagen", "who_key": "Hagen Thomas B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on ERIE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1396809/000162828026066649/0001628280-26-066649-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19729}, {"id": "0001628280-26-066643", "src": "INSIDERS", "ticker": "ERIE", "cik": "922621", "company": "ERIE INDEMNITY CO", "company_raw": "ERIE INDEMNITY CO", "who": "Jonathan Hirt Hagen", "who_key": "Hagen Jonathan Hirt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on ERIE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1324390/000162828026066643/0001628280-26-066643-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19729}, {"id": "0001628280-26-066642", "src": "INSIDERS", "ticker": "ERIE", "cik": "922621", "company": "ERIE INDEMNITY CO", "company_raw": "ERIE INDEMNITY CO", "who": "William David Edwards", "who_key": "Edwards William David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on ERIE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2130451/000162828026066642/0001628280-26-066642-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19729}, {"id": "0001628280-26-066641", "src": "INSIDERS", "ticker": "ERIE", "cik": "922621", "company": "ERIE INDEMNITY CO", "company_raw": "ERIE INDEMNITY CO", "who": "LuAnn Datesh", "who_key": "Datesh LuAnn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on ERIE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672739/000162828026066641/0001628280-26-066641-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19729}, {"id": "0001628280-26-066638", "src": "INSIDERS", "ticker": "ERIE", "cik": "922621", "company": "ERIE INDEMNITY CO", "company_raw": "ERIE INDEMNITY CO", "who": "Salvatore Correnti", "who_key": "Correnti Salvatore", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on ERIE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1738718/000162828026066638/0001628280-26-066638-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19729}, {"id": "0001628280-26-066632", "src": "INSIDERS", "ticker": "ERIE", "cik": "922621", "company": "ERIE INDEMNITY CO", "company_raw": "ERIE INDEMNITY CO", "who": "Eugene C. Connell", "who_key": "CONNELL EUGENE C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on ERIE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1177112/000162828026066632/0001628280-26-066632-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19729}, {"id": "0001628280-26-066630", "src": "INSIDERS", "ticker": "ERIE", "cik": "922621", "company": "ERIE INDEMNITY CO", "company_raw": "ERIE INDEMNITY CO", "who": "J. Ralph Borneman Jr", "who_key": "BORNEMAN J RALPH JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on ERIE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145522/000162828026066630/0001628280-26-066630-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19729}, {"id": "0001628280-26-059736", "src": "INSIDERS", "ticker": "ERIE", "cik": "922621", "company": "ERIE INDEMNITY CO", "company_raw": "ERIE INDEMNITY CO", "who": "Sarah Shine", "who_key": "Shine Sarah", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1049.58492, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "President files routine paperwork on ERIE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2049845/000162828026059736/0001628280-26-059736-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91729}, {"id": "0001628280-26-059735", "src": "INSIDERS", "ticker": "ERIE", "cik": "922621", "company": "ERIE INDEMNITY CO", "company_raw": "ERIE INDEMNITY CO", "who": "Anthony DaBreo", "who_key": "DaBreo Anthony", "role": "Senior Vice President, Life", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 199.08124, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "President files routine paperwork on ERIE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2034398/000162828026059735/0001628280-26-059735-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91729}, {"id": "0001628280-26-059731", "src": "INSIDERS", "ticker": "ERIE", "cik": "922621", "company": "ERIE INDEMNITY CO", "company_raw": "ERIE INDEMNITY CO", "who": "Cody Cook", "who_key": "Cook Cody", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1128.2974, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "President files routine paperwork on ERIE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2049872/000162828026059731/0001628280-26-059731-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91729}, {"id": "0001628280-26-051643", "src": "INSIDERS", "ticker": "ERIE", "cik": "922621", "company": "ERIE INDEMNITY CO", "company_raw": "ERIE INDEMNITY CO", "who": "Douglas Edward Smith", "who_key": "Smith Douglas Edward", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 623.73708, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Insider files routine paperwork on ERIE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1450863/000162828026051643/0001628280-26-051643-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136369}, {"id": "0001628280-26-051639", "src": "INSIDERS", "ticker": "ERIE", "cik": "922621", "company": "ERIE INDEMNITY CO", "company_raw": "ERIE INDEMNITY CO", "who": "Sarah Shine", "who_key": "Shine Sarah", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2674.78404, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "President files routine paperwork on ERIE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2049845/000162828026051639/0001628280-26-051639-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136369}, {"id": "0001628280-26-051637", "src": "INSIDERS", "ticker": "ERIE", "cik": "922621", "company": "ERIE INDEMNITY CO", "company_raw": "ERIE INDEMNITY CO", "who": "Julie Marie Pelkowski", "who_key": "Pelkowski Julie Marie", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 821.48376, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "CFO files routine paperwork on ERIE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1657922/000162828026051637/0001628280-26-051637-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136369}, {"id": "0001628280-26-051636", "src": "INSIDERS", "ticker": "ERIE", "cik": "922621", "company": "ERIE INDEMNITY CO", "company_raw": "ERIE INDEMNITY CO", "who": "Anthony DaBreo", "who_key": "DaBreo Anthony", "role": "Senior Vice President, Life", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2168.4363599999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "President files routine paperwork on ERIE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2034398/000162828026051636/0001628280-26-051636-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136369}, {"id": "0001628280-26-051629", "src": "INSIDERS", "ticker": "ERIE", "cik": "922621", "company": "ERIE INDEMNITY CO", "company_raw": "ERIE INDEMNITY CO", "who": "Cody Cook", "who_key": "Cook Cody", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2848.32672, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "President files routine paperwork on ERIE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2049872/000162828026051629/0001628280-26-051629-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136369}, {"id": "0001628280-26-051621", "src": "INSIDERS", "ticker": "ERIE", "cik": "922621", "company": "ERIE INDEMNITY CO", "company_raw": "ERIE INDEMNITY CO", "who": "Elizabeth A. Vorsheck", "who_key": "Vorsheck Elizabeth A", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on ERIE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1396850/000162828026051621/0001628280-26-051621-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136369}, {"id": "0001628280-26-051614", "src": "INSIDERS", "ticker": "ERIE", "cik": "922621", "company": "ERIE INDEMNITY CO", "company_raw": "ERIE INDEMNITY CO", "who": "Thomas W. Palmer", "who_key": "Palmer Thomas W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on ERIE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362753/000162828026051614/0001628280-26-051614-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136369}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Erie Indemnity Company - Class A Common Stock", "new_value": "ERIE INDEMNITY CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000922621", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000922621", "applied": 1, "detected_at": "2026-10-24T10:53:44.481325"}]}, "key_people": [{"who": "Sen. John Fetterman", "who_key": "Sen. John Fetterman", "role": "Fetterman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8d93e30a-19a8-43a9-93d8-e95d629b1039/"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8d93e30a-19a8-43a9-93d8-e95d629b1039/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8d93e30a-19a8-43a9-93d8-e95d629b1039/"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-12-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}], "latest": {"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"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001628280-26-066673", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001628280-26-066670", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001628280-26-066669", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001628280-26-066667", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001628280-26-066649", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001628280-26-066643", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001628280-26-066642", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001628280-26-066641", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001628280-26-066638", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001628280-26-066632", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001628280-26-066630", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001628280-26-064137", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001628280-26-064135", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001628280-26-064132", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059736", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059735", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059731", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051643", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051639", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051637", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051636", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051629", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051621", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051614", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051607", "price_sensitive": false}], "performance": {"ticker": "ERIE", "has_prices": true, "summary": {"n": 3, "avg": -0.01431517199139587, "win_rate": 0.6666666666666666, "best": 0.048615435712209935, "worst": -0.11006976252554429, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John Fetterman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Fetterman, John (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 247.99, "return": 0.018508810839146753}, {"who": "Sen. John Fetterman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Fetterman, John (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 240.87, "return": 0.048615435712209935}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-19", "score": 0.0, "ref_price": 283.82, "return": -0.11006976252554429}]}, "price_series": [{"date": "2016-08-08", "close": 99.61, "volume": 20429.0}, {"date": "2016-08-09", "close": 99.32, "volume": 20183.0}, {"date": "2016-08-10", "close": 99.1, "volume": 26767.0}, {"date": "2016-08-11", "close": 99.34, "volume": 22488.0}, {"date": "2016-08-12", "close": 99.21, "volume": 12264.0}, {"date": "2016-08-15", "close": 98.98, "volume": 17919.0}, {"date": "2016-08-16", "close": 98.12, "volume": 11696.0}, {"date": "2016-08-17", "close": 97.99, "volume": 18624.0}, {"date": "2016-08-18", "close": 98.88, "volume": 19007.0}, {"date": "2016-08-19", "close": 98.76, "volume": 9565.0}, {"date": "2016-08-22", "close": 99.16, "volume": 20703.0}, {"date": "2016-08-23", "close": 98.53, "volume": 19522.0}, {"date": "2016-08-24", "close": 99.13, "volume": 78871.0}, {"date": "2016-08-25", "close": 100.65, "volume": 29992.0}, {"date": "2016-08-26", "close": 100.77, "volume": 24364.0}, {"date": "2016-08-29", "close": 101.72, "volume": 18833.0}, {"date": "2016-08-30", "close": 102.1, "volume": 22989.0}, {"date": "2016-08-31", "close": 102.03, "volume": 51489.0}, {"date": "2016-09-01", "close": 102.48, "volume": 23194.0}, {"date": "2016-09-02", "close": 103.69, "volume": 27244.0}, {"date": "2016-09-06", "close": 102.45, "volume": 38626.0}, {"date": "2016-09-07", "close": 102.14, "volume": 62081.0}, {"date": "2016-09-08", "close": 101.47, "volume": 47894.0}, {"date": "2016-09-09", "close": 99.43, "volume": 41401.0}, {"date": "2016-09-12", "close": 99.57, "volume": 42310.0}, {"date": "2016-09-13", "close": 98.91, "volume": 28031.0}, {"date": "2016-09-14", "close": 97.08, "volume": 41564.0}, {"date": "2016-09-15", "close": 97.78, "volume": 40359.0}, {"date": "2016-09-16", "close": 98.29, "volume": 213039.0}, {"date": "2016-09-19", "close": 99.26, "volume": 28703.0}, {"date": "2016-09-20", "close": 99.1, "volume": 14605.0}, {"date": "2016-09-21", "close": 100.56, "volume": 34775.0}, {"date": "2016-09-22", "close": 101.34, "volume": 37698.0}, {"date": "2016-09-23", "close": 100.49, "volume": 24032.0}, {"date": "2016-09-26", "close": 100.38, "volume": 33085.0}, {"date": "2016-09-27", "close": 101.89, "volume": 42603.0}, {"date": "2016-09-28", "close": 101.85, "volume": 63115.0}, {"date": "2016-09-29", "close": 100.8, "volume": 28862.0}, {"date": "2016-09-30", "close": 102.07, "volume": 76491.0}, {"date": "2016-10-03", "close": 100.2, "volume": 99068.0}, {"date": "2016-10-04", "close": 99.71, "volume": 104449.0}, {"date": "2016-10-05", "close": 99.68, "volume": 29090.0}, {"date": "2016-10-06", "close": 99.39, "volume": 28451.0}, {"date": "2016-10-07", "close": 100.16, "volume": 16456.0}, {"date": "2016-10-10", "close": 100.04, "volume": 41160.0}, {"date": "2016-10-11", "close": 100.14, "volume": 25542.0}, {"date": "2016-10-12", "close": 101.63, "volume": 24182.0}, {"date": "2016-10-13", "close": 102.63, "volume": 32365.0}, {"date": "2016-10-14", "close": 103.04, "volume": 37376.0}, {"date": "2016-10-17", "close": 103.23, "volume": 36890.0}, {"date": "2016-10-18", "close": 104.72, "volume": 45772.0}, {"date": "2016-10-19", "close": 103.04, "volume": 34480.0}, {"date": "2016-10-20", "close": 101.92, "volume": 37461.0}, {"date": "2016-10-21", "close": 102.26, "volume": 33116.0}, {"date": "2016-10-24", "close": 102.58, "volume": 23108.0}, {"date": "2016-10-25", "close": 102.6, "volume": 25878.0}, {"date": "2016-10-26", "close": 101.98, "volume": 41477.0}, {"date": "2016-10-27", "close": 101.89, "volume": 23861.0}, {"date": "2016-10-28", "close": 101.36, "volume": 29273.0}, {"date": "2016-10-31", "close": 102.39, "volume": 43855.0}, {"date": "2016-11-01", "close": 103.0, "volume": 44828.0}, {"date": "2016-11-02", "close": 101.54, "volume": 18420.0}, {"date": "2016-11-03", "close": 101.42, "volume": 35481.0}, {"date": "2016-11-04", "close": 101.1, "volume": 30979.0}, {"date": "2016-11-07", "close": 101.78, "volume": 26142.0}, {"date": "2016-11-08", "close": 102.8, "volume": 27000.0}, {"date": "2016-11-09", "close": 103.48, "volume": 22909.0}, {"date": "2016-11-10", "close": 104.61, "volume": 28187.0}, {"date": "2016-11-11", "close": 106.54, "volume": 26727.0}, {"date": "2016-11-14", "close": 105.85, "volume": 31052.0}, {"date": "2016-11-15", "close": 105.24, "volume": 36404.0}, {"date": "2016-11-16", "close": 104.63, "volume": 28570.0}, {"date": "2016-11-17", "close": 105.71, "volume": 27024.0}, {"date": "2016-11-18", "close": 106.3, "volume": 28120.0}, {"date": "2016-11-21", "close": 105.89, "volume": 22778.0}, {"date": "2016-11-22", "close": 107.02, "volume": 25715.0}, {"date": "2016-11-23", "close": 108.5, "volume": 40023.0}, {"date": "2016-11-25", "close": 108.99, "volume": 9773.0}, {"date": "2016-11-28", "close": 108.26, "volume": 25828.0}, {"date": "2016-11-29", "close": 107.84, "volume": 34206.0}, {"date": "2016-11-30", "close": 107.17, "volume": 30266.0}, {"date": "2016-12-01", "close": 108.04, "volume": 27568.0}, {"date": "2016-12-02", "close": 108.3, "volume": 18717.0}, {"date": "2016-12-05", "close": 108.73, "volume": 33263.0}, {"date": "2016-12-06", "close": 109.91, "volume": 22311.0}, {"date": "2016-12-07", "close": 112.44, "volume": 35785.0}, {"date": "2016-12-08", "close": 114.49, "volume": 36928.0}, {"date": "2016-12-09", "close": 114.6, "volume": 24792.0}, {"date": "2016-12-12", "close": 113.83, "volume": 45907.0}, {"date": "2016-12-13", "close": 113.61, "volume": 41017.0}, {"date": "2016-12-14", "close": 112.75, "volume": 26830.0}, {"date": "2016-12-15", "close": 113.06, "volume": 31635.0}, {"date": "2016-12-16", "close": 111.5, "volume": 133753.0}, {"date": "2016-12-19", "close": 112.85, "volume": 31918.0}, {"date": "2016-12-20", "close": 112.12, "volume": 28324.0}, {"date": "2016-12-21", "close": 112.62, "volume": 28037.0}, {"date": "2016-12-22", "close": 113.07, "volume": 21211.0}, {"date": "2016-12-23", "close": 113.66, "volume": 12395.0}, {"date": "2016-12-27", "close": 113.41, "volume": 16332.0}, {"date": "2016-12-28", "close": 112.58, "volume": 29039.0}, {"date": "2016-12-29", "close": 113.47, "volume": 31373.0}, {"date": "2016-12-30", "close": 112.45, "volume": 23341.0}, {"date": "2017-01-03", "close": 111.93, "volume": 58524.0}, {"date": "2017-01-04", "close": 112.32, "volume": 59623.0}, {"date": "2017-01-05", "close": 111.9, "volume": 20725.0}, {"date": "2017-01-06", "close": 112.24, "volume": 19645.0}, {"date": "2017-01-09", "close": 111.31, "volume": 27236.0}, {"date": "2017-01-10", "close": 111.89, "volume": 22713.0}, {"date": "2017-01-11", "close": 111.59, "volume": 16783.0}, {"date": "2017-01-12", "close": 110.34, "volume": 26962.0}, {"date": "2017-01-13", "close": 110.4, "volume": 32444.0}, {"date": "2017-01-17", "close": 110.94, "volume": 34066.0}, {"date": "2017-01-18", "close": 111.57, "volume": 26702.0}, {"date": "2017-01-19", "close": 111.73, "volume": 27503.0}, {"date": "2017-01-20", "close": 112.45, "volume": 23899.0}, {"date": "2017-01-23", "close": 112.22, "volume": 19909.0}, {"date": "2017-01-24", "close": 112.48, "volume": 22016.0}, {"date": "2017-01-25", "close": 112.63, "volume": 28969.0}, {"date": "2017-01-26", "close": 112.5, "volume": 18985.0}, {"date": "2017-01-27", "close": 113.32, "volume": 19492.0}, {"date": "2017-01-30", "close": 113.04, "volume": 23006.0}, {"date": "2017-01-31", "close": 112.11, "volume": 20269.0}, {"date": "2017-02-01", "close": 111.56, "volume": 21583.0}, {"date": "2017-02-02", "close": 112.75, "volume": 21755.0}, {"date": "2017-02-03", "close": 112.95, "volume": 32607.0}, {"date": "2017-02-06", "close": 112.72, "volume": 13550.0}, {"date": "2017-02-07", "close": 113.53, "volume": 30165.0}, {"date": "2017-02-08", "close": 112.51, "volume": 21241.0}, {"date": "2017-02-09", "close": 113.53, "volume": 32077.0}, {"date": "2017-02-10", "close": 113.3, "volume": 16563.0}, {"date": "2017-02-13", "close": 114.0, "volume": 27292.0}, {"date": "2017-02-14", "close": 113.23, "volume": 23376.0}, {"date": "2017-02-15", "close": 114.64, "volume": 29569.0}, {"date": "2017-02-16", "close": 116.01, "volume": 27003.0}, {"date": "2017-02-17", "close": 114.12, "volume": 37670.0}, {"date": "2017-02-21", "close": 115.33, "volume": 24614.0}, {"date": "2017-02-22", "close": 117.23, "volume": 31989.0}, {"date": "2017-02-23", "close": 117.97, "volume": 52352.0}, {"date": "2017-02-24", "close": 119.98, "volume": 70039.0}, {"date": "2017-02-27", "close": 119.02, "volume": 34121.0}, {"date": "2017-02-28", "close": 118.61, "volume": 47920.0}, {"date": "2017-03-01", "close": 122.33, "volume": 46256.0}, {"date": "2017-03-02", "close": 121.28, "volume": 34694.0}, {"date": "2017-03-03", "close": 121.02, "volume": 32925.0}, {"date": "2017-03-06", "close": 120.02, "volume": 29379.0}, {"date": "2017-03-07", "close": 120.76, "volume": 21138.0}, {"date": "2017-03-08", "close": 120.5, "volume": 25240.0}, {"date": "2017-03-09", "close": 120.21, "volume": 30783.0}, {"date": "2017-03-10", "close": 121.1, "volume": 25175.0}, {"date": "2017-03-13", "close": 121.48, "volume": 23222.0}, {"date": "2017-03-14", "close": 123.01, "volume": 29992.0}, {"date": "2017-03-15", "close": 124.6, "volume": 48893.0}, {"date": "2017-03-16", "close": 124.73, "volume": 31022.0}, {"date": "2017-03-17", "close": 122.09, "volume": 157437.0}, {"date": "2017-03-20", "close": 123.09, "volume": 33940.0}, {"date": "2017-03-21", "close": 121.73, "volume": 40258.0}, {"date": "2017-03-22", "close": 120.89, "volume": 23913.0}, {"date": "2017-03-23", "close": 121.76, "volume": 30645.0}, {"date": "2017-03-24", "close": 121.56, "volume": 27290.0}, {"date": "2017-03-27", "close": 122.32, "volume": 31793.0}, {"date": "2017-03-28", "close": 120.53, "volume": 89085.0}, {"date": "2017-03-29", "close": 120.36, "volume": 96926.0}, {"date": "2017-03-30", "close": 121.38, "volume": 40421.0}, {"date": "2017-03-31", "close": 122.7, "volume": 79860.0}, {"date": "2017-04-03", "close": 120.87, "volume": 71275.0}, {"date": "2017-04-04", "close": 121.65, "volume": 65588.0}, {"date": "2017-04-05", "close": 121.64, "volume": 70416.0}, {"date": "2017-04-06", "close": 120.69, "volume": 21643.0}, {"date": "2017-04-07", "close": 121.32, "volume": 21701.0}, {"date": "2017-04-10", "close": 121.46, "volume": 23434.0}, {"date": "2017-04-11", "close": 121.89, "volume": 17403.0}, {"date": "2017-04-12", "close": 122.11, "volume": 24019.0}, {"date": "2017-04-13", "close": 120.16, "volume": 35371.0}, {"date": "2017-04-17", "close": 122.45, "volume": 27285.0}, {"date": "2017-04-18", "close": 122.2, "volume": 28153.0}, {"date": "2017-04-19", "close": 122.65, "volume": 21881.0}, {"date": "2017-04-20", "close": 122.84, "volume": 19816.0}, {"date": "2017-04-21", "close": 123.08, "volume": 21998.0}, {"date": "2017-04-24", "close": 123.05, "volume": 31428.0}, {"date": "2017-04-25", "close": 123.14, "volume": 20515.0}, {"date": "2017-04-26", "close": 124.38, "volume": 24059.0}, {"date": "2017-04-27", "close": 125.23, "volume": 22950.0}, {"date": "2017-04-28", "close": 123.82, "volume": 21603.0}, {"date": "2017-05-01", "close": 124.67, "volume": 19786.0}, {"date": "2017-05-02", "close": 120.95, "volume": 75265.0}, {"date": "2017-05-03", "close": 120.82, "volume": 38272.0}, {"date": "2017-05-04", "close": 118.9, "volume": 40580.0}, {"date": "2017-05-05", "close": 118.91, "volume": 23769.0}, {"date": "2017-05-08", "close": 117.01, "volume": 28895.0}, {"date": "2017-05-09", "close": 116.11, "volume": 33149.0}, {"date": "2017-05-10", "close": 115.65, "volume": 37265.0}, {"date": "2017-05-11", "close": 115.37, "volume": 28749.0}, {"date": "2017-05-12", "close": 115.44, "volume": 14766.0}, {"date": "2017-05-15", "close": 114.77, "volume": 16683.0}, {"date": "2017-05-16", "close": 114.6, "volume": 20284.0}, {"date": "2017-05-17", "close": 114.06, "volume": 27385.0}, {"date": "2017-05-18", "close": 116.08, "volume": 21233.0}, {"date": "2017-05-19", "close": 115.44, "volume": 21249.0}, {"date": "2017-05-22", "close": 115.47, "volume": 13068.0}, {"date": "2017-05-23", "close": 117.21, "volume": 32601.0}, {"date": "2017-05-24", "close": 116.18, "volume": 43512.0}, {"date": "2017-05-25", "close": 116.69, "volume": 15494.0}, {"date": "2017-05-26", "close": 116.61, "volume": 16240.0}, {"date": "2017-05-30", "close": 116.43, "volume": 18386.0}, {"date": "2017-05-31", "close": 117.77, "volume": 44549.0}, {"date": "2017-06-01", "close": 119.25, "volume": 32232.0}, {"date": "2017-06-02", "close": 122.69, "volume": 55683.0}, {"date": "2017-06-05", "close": 120.07, "volume": 29431.0}, {"date": "2017-06-06", "close": 118.46, "volume": 17851.0}, {"date": "2017-06-07", "close": 119.13, "volume": 24319.0}, {"date": "2017-06-08", "close": 121.52, "volume": 21410.0}, {"date": "2017-06-09", "close": 120.85, "volume": 30857.0}, {"date": "2017-06-12", "close": 121.78, "volume": 20978.0}, {"date": "2017-06-13", "close": 121.96, "volume": 22243.0}, {"date": "2017-06-14", "close": 122.91, "volume": 47007.0}, {"date": "2017-06-15", "close": 122.9, "volume": 29175.0}, {"date": "2017-06-16", "close": 125.74, "volume": 107232.0}, {"date": "2017-06-19", "close": 125.65, "volume": 24422.0}, {"date": "2017-06-20", "close": 125.01, "volume": 25160.0}, {"date": "2017-06-21", "close": 123.84, "volume": 21828.0}, {"date": "2017-06-22", "close": 123.01, "volume": 23501.0}, {"date": "2017-06-23", "close": 124.22, "volume": 115980.0}, {"date": "2017-06-26", "close": 123.7, "volume": 21249.0}, {"date": "2017-06-27", "close": 123.06, "volume": 34256.0}, {"date": "2017-06-28", "close": 126.46, "volume": 63573.0}, {"date": "2017-06-29", "close": 124.86, "volume": 26751.0}, {"date": "2017-06-30", "close": 125.07, "volume": 37024.0}, {"date": "2017-07-03", "close": 127.07, "volume": 20278.0}, {"date": "2017-07-05", "close": 123.74, "volume": 31597.0}, {"date": "2017-07-06", "close": 122.68, "volume": 45046.0}, {"date": "2017-07-07", "close": 123.65, "volume": 43273.0}, {"date": "2017-07-10", "close": 121.45, "volume": 30502.0}, {"date": "2017-07-11", "close": 121.65, "volume": 21188.0}, {"date": "2017-07-12", "close": 122.01, "volume": 17788.0}, {"date": "2017-07-13", "close": 121.11, "volume": 20596.0}, {"date": "2017-07-14", "close": 120.12, "volume": 28606.0}, {"date": "2017-07-17", "close": 120.89, "volume": 51459.0}, {"date": "2017-07-18", "close": 125.7, "volume": 86074.0}, {"date": "2017-07-19", "close": 124.24, "volume": 19780.0}, {"date": "2017-07-20", "close": 124.62, "volume": 15080.0}, {"date": "2017-07-21", "close": 124.8, "volume": 16844.0}, {"date": "2017-07-24", "close": 125.47, "volume": 35779.0}, {"date": "2017-07-25", "close": 125.3, "volume": 37050.0}, {"date": "2017-07-26", "close": 123.92, "volume": 29865.0}, {"date": "2017-07-27", "close": 123.67, "volume": 14017.0}, {"date": "2017-07-28", "close": 128.7, "volume": 26453.0}, {"date": "2017-07-31", "close": 127.46, "volume": 26836.0}, {"date": "2017-08-01", "close": 128.42, "volume": 30516.0}, {"date": "2017-08-02", "close": 126.97, "volume": 43582.0}, {"date": "2017-08-03", "close": 127.3, "volume": 27126.0}, {"date": "2017-08-04", "close": 126.95, "volume": 24008.0}, {"date": "2017-08-07", "close": 126.06, "volume": 50395.0}, {"date": "2017-08-08", "close": 124.0, "volume": 18329.0}, {"date": "2017-08-09", "close": 124.72, "volume": 16271.0}, {"date": "2017-08-10", "close": 123.31, "volume": 15380.0}, {"date": "2017-08-11", "close": 122.7, "volume": 13802.0}, {"date": "2017-08-14", "close": 126.07, "volume": 32141.0}, {"date": "2017-08-15", "close": 122.9, "volume": 19560.0}, {"date": "2017-08-16", "close": 123.7, "volume": 13760.0}, {"date": "2017-08-17", "close": 122.4, "volume": 10658.0}, {"date": "2017-08-18", "close": 121.96, "volume": 14190.0}, {"date": "2017-08-21", "close": 122.73, "volume": 12307.0}, {"date": "2017-08-22", "close": 122.75, "volume": 9935.0}, {"date": "2017-08-23", "close": 121.21, "volume": 24847.0}, {"date": "2017-08-24", "close": 120.39, "volume": 14061.0}, {"date": "2017-08-25", "close": 120.92, "volume": 18326.0}, {"date": "2017-08-28", "close": 121.72, "volume": 20698.0}, {"date": "2017-08-29", "close": 120.06, "volume": 13213.0}, {"date": "2017-08-30", "close": 120.45, "volume": 14204.0}, {"date": "2017-08-31", "close": 120.79, "volume": 27454.0}, {"date": "2017-09-01", "close": 118.35, "volume": 21806.0}, {"date": "2017-09-05", "close": 114.29, "volume": 23246.0}, {"date": "2017-09-06", "close": 117.37, "volume": 52992.0}, {"date": "2017-09-07", "close": 116.41, "volume": 35757.0}, {"date": "2017-09-08", "close": 121.6, "volume": 61381.0}, {"date": "2017-09-11", "close": 120.2, "volume": 32659.0}, {"date": "2017-09-12", "close": 120.94, "volume": 20264.0}, {"date": "2017-09-13", "close": 121.43, "volume": 33793.0}, {"date": "2017-09-14", "close": 118.26, "volume": 42347.0}, {"date": "2017-09-15", "close": 118.12, "volume": 55881.0}, {"date": "2017-09-18", "close": 119.32, "volume": 22994.0}, {"date": "2017-09-19", "close": 118.39, "volume": 33305.0}, {"date": "2017-09-20", "close": 119.68, "volume": 23494.0}, {"date": "2017-09-21", "close": 116.94, "volume": 51707.0}, {"date": "2017-09-22", "close": 118.64, "volume": 22316.0}, {"date": "2017-09-25", "close": 118.73, "volume": 37427.0}, {"date": "2017-09-26", "close": 119.1, "volume": 26861.0}, {"date": "2017-09-27", "close": 119.32, "volume": 60615.0}, {"date": "2017-09-28", "close": 119.17, "volume": 17203.0}, {"date": "2017-09-29", "close": 120.57, "volume": 25833.0}, {"date": "2017-10-02", "close": 122.68, "volume": 29910.0}, {"date": "2017-10-03", "close": 119.22, "volume": 59854.0}, {"date": "2017-10-04", "close": 118.51, "volume": 18655.0}, {"date": "2017-10-05", "close": 119.16, "volume": 28344.0}, {"date": "2017-10-06", "close": 118.73, "volume": 17845.0}, {"date": "2017-10-09", "close": 118.41, "volume": 13975.0}, {"date": "2017-10-10", "close": 118.73, "volume": 16870.0}, {"date": "2017-10-11", "close": 119.2, "volume": 17881.0}, {"date": "2017-10-12", "close": 120.56, "volume": 19899.0}, {"date": "2017-10-13", "close": 119.83, "volume": 21630.0}, {"date": "2017-10-16", "close": 121.42, "volume": 19087.0}, {"date": "2017-10-17", "close": 121.19, "volume": 10996.0}, {"date": "2017-10-18", "close": 123.09, "volume": 29053.0}, {"date": "2017-10-19", "close": 123.5, "volume": 15423.0}, {"date": "2017-10-20", "close": 123.84, "volume": 23947.0}, {"date": "2017-10-23", "close": 123.78, "volume": 11314.0}, {"date": "2017-10-24", "close": 121.92, "volume": 22017.0}, {"date": "2017-10-25", "close": 121.21, "volume": 25775.0}, {"date": "2017-10-26", "close": 124.1, "volume": 26669.0}, {"date": "2017-10-27", "close": 123.98, "volume": 26814.0}, {"date": "2017-10-30", "close": 122.12, "volume": 20922.0}, {"date": "2017-10-31", "close": 120.8, "volume": 33756.0}, {"date": "2017-11-01", "close": 122.18, "volume": 23374.0}, {"date": "2017-11-02", "close": 122.7, "volume": 40416.0}, {"date": "2017-11-03", "close": 122.83, "volume": 23849.0}, {"date": "2017-11-06", "close": 122.52, "volume": 15936.0}, {"date": "2017-11-07", "close": 122.45, "volume": 14298.0}, {"date": "2017-11-08", "close": 122.04, "volume": 39196.0}, {"date": "2017-11-09", "close": 121.75, "volume": 13096.0}, {"date": "2017-11-10", "close": 122.68, "volume": 11836.0}, {"date": "2017-11-13", "close": 121.7, "volume": 9337.0}, {"date": "2017-11-14", "close": 122.34, "volume": 11799.0}, {"date": "2017-11-15", "close": 122.8, "volume": 17891.0}, {"date": "2017-11-16", "close": 122.27, "volume": 10661.0}, {"date": "2017-11-17", "close": 122.75, "volume": 17118.0}, {"date": "2017-11-20", "close": 122.06, "volume": 13945.0}, {"date": "2017-11-21", "close": 123.22, "volume": 21747.0}, {"date": "2017-11-22", "close": 121.81, "volume": 23948.0}, {"date": "2017-11-24", "close": 122.4, "volume": 8186.0}, {"date": "2017-11-27", "close": 123.0, "volume": 20343.0}, {"date": "2017-11-28", "close": 123.0, "volume": 24854.0}, {"date": "2017-11-29", "close": 123.78, "volume": 29554.0}, {"date": "2017-11-30", "close": 123.89, "volume": 21314.0}, {"date": "2017-12-01", "close": 121.34, "volume": 40316.0}, {"date": "2017-12-04", "close": 122.08, "volume": 15247.0}, {"date": "2017-12-05", "close": 120.9, "volume": 17584.0}, {"date": "2017-12-06", "close": 121.13, "volume": 16945.0}, {"date": "2017-12-07", "close": 120.33, "volume": 18936.0}, {"date": "2017-12-08", "close": 119.26, "volume": 20963.0}, {"date": "2017-12-11", "close": 119.95, "volume": 24274.0}, {"date": "2017-12-12", "close": 120.15, "volume": 15597.0}, {"date": "2017-12-13", "close": 117.53, "volume": 39200.0}, {"date": "2017-12-14", "close": 116.09, "volume": 38325.0}, {"date": "2017-12-15", "close": 118.1, "volume": 56474.0}, {"date": "2017-12-18", "close": 117.82, "volume": 25904.0}, {"date": "2017-12-19", "close": 118.92, "volume": 51794.0}, {"date": "2017-12-20", "close": 118.21, "volume": 17880.0}, {"date": "2017-12-21", "close": 118.62, "volume": 12178.0}, {"date": "2017-12-22", "close": 119.56, "volume": 19978.0}, {"date": "2017-12-26", "close": 119.9, "volume": 11488.0}, {"date": "2017-12-27", "close": 119.8, "volume": 21498.0}, {"date": "2017-12-28", "close": 121.15, "volume": 42728.0}, {"date": "2017-12-29", "close": 121.84, "volume": 21362.0}, {"date": "2018-01-02", "close": 119.33, "volume": 34366.0}, {"date": "2018-01-03", "close": 119.54, "volume": 39402.0}, {"date": "2018-01-04", "close": 119.52, "volume": 41180.0}, {"date": "2018-01-05", "close": 118.98, "volume": 27199.0}, {"date": "2018-01-08", "close": 117.37, "volume": 27688.0}, {"date": "2018-01-09", "close": 116.31, "volume": 27881.0}, {"date": "2018-01-10", "close": 116.27, "volume": 14043.0}, {"date": "2018-01-11", "close": 117.25, "volume": 27896.0}, {"date": "2018-01-12", "close": 117.1, "volume": 27288.0}, {"date": "2018-01-16", "close": 115.79, "volume": 37557.0}, {"date": "2018-01-17", "close": 117.23, "volume": 27060.0}, {"date": "2018-01-18", "close": 116.99, "volume": 17195.0}, {"date": "2018-01-19", "close": 119.26, "volume": 44695.0}, {"date": "2018-01-22", "close": 117.73, "volume": 19411.0}, {"date": "2018-01-23", "close": 118.38, "volume": 37087.0}, {"date": "2018-01-24", "close": 118.21, "volume": 21797.0}, {"date": "2018-01-25", "close": 118.26, "volume": 35387.0}, {"date": "2018-01-26", "close": 118.81, "volume": 23549.0}, {"date": "2018-01-29", "close": 117.78, "volume": 15852.0}, {"date": "2018-01-30", "close": 117.39, "volume": 29319.0}, {"date": "2018-01-31", "close": 118.76, "volume": 47191.0}, {"date": "2018-02-01", "close": 119.14, "volume": 23981.0}, {"date": "2018-02-02", "close": 116.82, "volume": 34211.0}, {"date": "2018-02-05", "close": 111.98, "volume": 27354.0}, {"date": "2018-02-06", "close": 111.78, "volume": 66189.0}, {"date": "2018-02-07", "close": 112.68, "volume": 27074.0}, {"date": "2018-02-08", "close": 111.18, "volume": 36444.0}, {"date": "2018-02-09", "close": 113.92, "volume": 39725.0}, {"date": "2018-02-12", "close": 111.51, "volume": 18999.0}, {"date": "2018-02-13", "close": 110.89, "volume": 37015.0}, {"date": "2018-02-14", "close": 113.02, "volume": 21141.0}, {"date": "2018-02-15", "close": 113.69, "volume": 20925.0}, {"date": "2018-02-16", "close": 115.13, "volume": 12245.0}, {"date": "2018-02-20", "close": 113.12, "volume": 19867.0}, {"date": "2018-02-21", "close": 114.55, "volume": 12589.0}, {"date": "2018-02-22", "close": 111.72, "volume": 24768.0}, {"date": "2018-02-23", "close": 112.73, "volume": 24863.0}, {"date": "2018-02-26", "close": 113.97, "volume": 14426.0}, {"date": "2018-02-27", "close": 113.36, "volume": 23857.0}, {"date": "2018-02-28", "close": 115.67, "volume": 72082.0}, {"date": "2018-03-01", "close": 113.62, "volume": 46385.0}, {"date": "2018-03-02", "close": 114.0, "volume": 23195.0}, {"date": "2018-03-05", "close": 119.6, "volume": 43723.0}, {"date": "2018-03-06", "close": 118.61, "volume": 28931.0}, {"date": "2018-03-07", "close": 117.95, "volume": 29577.0}, {"date": "2018-03-08", "close": 117.85, "volume": 27022.0}, {"date": "2018-03-09", "close": 118.78, "volume": 28948.0}, {"date": "2018-03-12", "close": 118.83, "volume": 41713.0}, {"date": "2018-03-13", "close": 119.78, "volume": 36510.0}, {"date": "2018-03-14", "close": 119.44, "volume": 28742.0}, {"date": "2018-03-15", "close": 119.13, "volume": 27219.0}, {"date": "2018-03-16", "close": 119.87, "volume": 293674.0}, {"date": "2018-03-19", "close": 119.38, "volume": 35183.0}, {"date": "2018-03-20", "close": 119.58, "volume": 35429.0}, {"date": "2018-03-21", "close": 119.11, "volume": 40552.0}, {"date": "2018-03-22", "close": 116.65, "volume": 21519.0}, {"date": "2018-03-23", "close": 113.33, "volume": 40799.0}, {"date": "2018-03-26", "close": 115.6, "volume": 54588.0}, {"date": "2018-03-27", "close": 114.23, "volume": 31765.0}, {"date": "2018-03-28", "close": 116.09, "volume": 40499.0}, {"date": "2018-03-29", "close": 117.64, "volume": 27814.0}, {"date": "2018-04-02", "close": 114.74, "volume": 27835.0}, {"date": "2018-04-03", "close": 116.71, "volume": 22932.0}, {"date": "2018-04-04", "close": 117.28, "volume": 34478.0}, {"date": "2018-04-05", "close": 116.26, "volume": 17406.0}, {"date": "2018-04-06", "close": 114.41, "volume": 26148.0}, {"date": "2018-04-09", "close": 115.16, "volume": 19952.0}, {"date": "2018-04-10", "close": 116.28, "volume": 29581.0}, {"date": "2018-04-11", "close": 116.22, "volume": 18937.0}, {"date": "2018-04-12", "close": 116.23, "volume": 21783.0}, {"date": "2018-04-13", "close": 116.35, "volume": 18878.0}, {"date": "2018-04-16", "close": 117.87, "volume": 33395.0}, {"date": "2018-04-17", "close": 118.33, "volume": 15691.0}, {"date": "2018-04-18", "close": 117.84, "volume": 30950.0}, {"date": "2018-04-19", "close": 118.36, "volume": 20633.0}, {"date": "2018-04-20", "close": 117.93, "volume": 26153.0}, {"date": "2018-04-23", "close": 118.46, "volume": 24167.0}, {"date": "2018-04-24", "close": 118.83, "volume": 17050.0}, {"date": "2018-04-25", "close": 118.79, "volume": 17521.0}, {"date": "2018-04-26", "close": 118.02, "volume": 16434.0}, {"date": "2018-04-27", "close": 117.01, "volume": 22042.0}, {"date": "2018-04-30", "close": 116.77, "volume": 31721.0}, {"date": "2018-05-01", "close": 117.1, "volume": 17578.0}, {"date": "2018-05-02", "close": 112.91, "volume": 45905.0}, {"date": "2018-05-03", "close": 113.72, "volume": 28436.0}, {"date": "2018-05-04", "close": 113.48, "volume": 24077.0}, {"date": "2018-05-07", "close": 115.0, "volume": 33511.0}, {"date": "2018-05-08", "close": 114.39, "volume": 18106.0}, {"date": "2018-05-09", "close": 113.84, "volume": 27958.0}, {"date": "2018-05-10", "close": 113.85, "volume": 16033.0}, {"date": "2018-05-11", "close": 113.44, "volume": 14737.0}, {"date": "2018-05-14", "close": 111.99, "volume": 22152.0}, {"date": "2018-05-15", "close": 112.34, "volume": 26773.0}, {"date": "2018-05-16", "close": 112.38, "volume": 30699.0}, {"date": "2018-05-17", "close": 111.77, "volume": 50801.0}, {"date": "2018-05-18", "close": 111.75, "volume": 37526.0}, {"date": "2018-05-21", "close": 113.46, "volume": 52816.0}, {"date": "2018-05-22", "close": 113.78, "volume": 24100.0}, {"date": "2018-05-23", "close": 113.9, "volume": 28556.0}, {"date": "2018-05-24", "close": 113.6, "volume": 17935.0}, {"date": "2018-05-25", "close": 114.15, "volume": 25017.0}, {"date": "2018-05-29", "close": 111.63, "volume": 46132.0}, {"date": "2018-05-30", "close": 113.1, "volume": 34042.0}, {"date": "2018-05-31", "close": 113.01, "volume": 134691.0}, {"date": "2018-06-01", "close": 113.92, "volume": 34237.0}, {"date": "2018-06-04", "close": 114.08, "volume": 26084.0}, {"date": "2018-06-05", "close": 113.37, "volume": 22255.0}, {"date": "2018-06-06", "close": 113.49, "volume": 32709.0}, {"date": "2018-06-07", "close": 115.32, "volume": 44375.0}, {"date": "2018-06-08", "close": 116.38, "volume": 34626.0}, {"date": "2018-06-11", "close": 118.86, "volume": 78784.0}, {"date": "2018-06-12", "close": 117.55, "volume": 70347.0}, {"date": "2018-06-13", "close": 118.47, "volume": 47722.0}, {"date": "2018-06-14", "close": 117.45, "volume": 65862.0}, {"date": "2018-06-15", "close": 118.39, "volume": 246090.0}, {"date": "2018-06-18", "close": 118.41, "volume": 41743.0}, {"date": "2018-06-19", "close": 119.53, "volume": 32993.0}, {"date": "2018-06-20", "close": 119.25, "volume": 26410.0}, {"date": "2018-06-21", "close": 118.84, "volume": 25285.0}, {"date": "2018-06-22", "close": 120.83, "volume": 96774.0}, {"date": "2018-06-25", "close": 118.5, "volume": 32259.0}, {"date": "2018-06-26", "close": 118.1, "volume": 19149.0}, {"date": "2018-06-27", "close": 115.64, "volume": 36640.0}, {"date": "2018-06-28", "close": 115.83, "volume": 25993.0}, {"date": "2018-06-29", "close": 117.26, "volume": 60010.0}, {"date": "2018-07-02", "close": 115.95, "volume": 28976.0}, {"date": "2018-07-03", "close": 116.86, "volume": 17549.0}, {"date": "2018-07-05", "close": 116.81, "volume": 18214.0}, {"date": "2018-07-06", "close": 117.99, "volume": 29768.0}, {"date": "2018-07-09", "close": 118.5, "volume": 39097.0}, {"date": "2018-07-10", "close": 118.24, "volume": 28485.0}, {"date": "2018-07-11", "close": 117.93, "volume": 18184.0}, {"date": "2018-07-12", "close": 118.09, "volume": 29445.0}, {"date": "2018-07-13", "close": 118.12, "volume": 19057.0}, {"date": "2018-07-16", "close": 118.53, "volume": 28479.0}, {"date": "2018-07-17", "close": 118.1, "volume": 28569.0}, {"date": "2018-07-18", "close": 119.75, "volume": 48867.0}, {"date": "2018-07-19", "close": 119.17, "volume": 31919.0}, {"date": "2018-07-20", "close": 120.08, "volume": 49096.0}, {"date": "2018-07-23", "close": 120.17, "volume": 13146.0}, {"date": "2018-07-24", "close": 119.61, "volume": 12661.0}, {"date": "2018-07-25", "close": 120.21, "volume": 24704.0}, {"date": "2018-07-26", "close": 121.19, "volume": 13421.0}, {"date": "2018-07-27", "close": 123.61, "volume": 22472.0}, {"date": "2018-07-30", "close": 124.1, "volume": 20789.0}, {"date": "2018-07-31", "close": 124.24, "volume": 45882.0}, {"date": "2018-08-01", "close": 126.8, "volume": 17540.0}, {"date": "2018-08-02", "close": 126.9, "volume": 36917.0}, {"date": "2018-08-03", "close": 126.67, "volume": 16504.0}, {"date": "2018-08-06", "close": 126.43, "volume": 32594.0}, {"date": "2018-08-07", "close": 125.84, "volume": 13185.0}, {"date": "2018-08-08", "close": 125.39, "volume": 17443.0}, {"date": "2018-08-09", "close": 125.7, "volume": 8410.0}, {"date": "2018-08-10", "close": 125.24, "volume": 8938.0}, {"date": "2018-08-13", "close": 125.05, "volume": 14542.0}, {"date": "2018-08-14", "close": 125.36, "volume": 18627.0}, {"date": "2018-08-15", "close": 125.38, "volume": 12626.0}, {"date": "2018-08-16", "close": 126.1, "volume": 23267.0}, {"date": "2018-08-17", "close": 126.54, "volume": 13884.0}, {"date": "2018-08-20", "close": 126.1, "volume": 15083.0}, {"date": "2018-08-21", "close": 127.01, "volume": 12553.0}, {"date": "2018-08-22", "close": 126.46, "volume": 14213.0}, {"date": "2018-08-23", "close": 126.24, "volume": 10466.0}, {"date": "2018-08-24", "close": 127.15, "volume": 19084.0}, {"date": "2018-08-27", "close": 127.01, "volume": 27600.0}, {"date": "2018-08-28", "close": 126.43, "volume": 36297.0}, {"date": "2018-08-29", "close": 126.1, "volume": 25927.0}, {"date": "2018-08-30", "close": 126.33, "volume": 50898.0}, {"date": "2018-08-31", "close": 123.53, "volume": 186120.0}, {"date": "2018-09-04", "close": 126.94, "volume": 29938.0}, {"date": "2018-09-05", "close": 125.48, "volume": 32499.0}, {"date": "2018-09-06", "close": 126.3, "volume": 29451.0}, {"date": "2018-09-07", "close": 126.92, "volume": 31184.0}, {"date": "2018-09-10", "close": 126.15, "volume": 24942.0}, {"date": "2018-09-11", "close": 127.05, "volume": 32184.0}, {"date": "2018-09-12", "close": 126.66, "volume": 14945.0}, {"date": "2018-09-13", "close": 127.74, "volume": 26279.0}, {"date": "2018-09-14", "close": 128.59, "volume": 30611.0}, {"date": "2018-09-17", "close": 129.13, "volume": 20222.0}, {"date": "2018-09-18", "close": 129.07, "volume": 14224.0}, {"date": "2018-09-19", "close": 128.93, "volume": 29638.0}, {"date": "2018-09-20", "close": 129.55, "volume": 30146.0}, {"date": "2018-09-21", "close": 128.74, "volume": 110596.0}, {"date": "2018-09-24", "close": 127.42, "volume": 32047.0}, {"date": "2018-09-25", "close": 126.54, "volume": 32333.0}, {"date": "2018-09-26", "close": 126.5, "volume": 22366.0}, {"date": "2018-09-27", "close": 126.5, "volume": 25832.0}, {"date": "2018-09-28", "close": 127.53, "volume": 31066.0}, {"date": "2018-10-01", "close": 125.55, "volume": 38131.0}, {"date": "2018-10-02", "close": 126.63, "volume": 25719.0}, {"date": "2018-10-03", "close": 125.8, "volume": 29255.0}, {"date": "2018-10-04", "close": 125.98, "volume": 26825.0}, {"date": "2018-10-05", "close": 123.96, "volume": 35207.0}, {"date": "2018-10-08", "close": 125.34, "volume": 33601.0}, {"date": "2018-10-09", "close": 125.88, "volume": 71931.0}, {"date": "2018-10-10", "close": 124.44, "volume": 31836.0}, {"date": "2018-10-11", "close": 122.27, "volume": 42607.0}, {"date": "2018-10-12", "close": 121.99, "volume": 28466.0}, {"date": "2018-10-15", "close": 121.22, "volume": 30248.0}, {"date": "2018-10-16", "close": 124.11, "volume": 30646.0}, {"date": "2018-10-17", "close": 125.19, "volume": 26039.0}, {"date": "2018-10-18", "close": 124.37, "volume": 17166.0}, {"date": "2018-10-19", "close": 126.47, "volume": 27400.0}, {"date": "2018-10-22", "close": 127.03, "volume": 26117.0}, {"date": "2018-10-23", "close": 123.46, "volume": 40622.0}, {"date": "2018-10-24", "close": 123.88, "volume": 68125.0}, {"date": "2018-10-25", "close": 126.09, "volume": 29131.0}, {"date": "2018-10-26", "close": 130.13, "volume": 55115.0}, {"date": "2018-10-29", "close": 129.09, "volume": 24251.0}, {"date": "2018-10-30", "close": 131.13, "volume": 28295.0}, {"date": "2018-10-31", "close": 129.69, "volume": 40797.0}, {"date": "2018-11-01", "close": 129.95, "volume": 40756.0}, {"date": "2018-11-02", "close": 129.67, "volume": 18673.0}, {"date": "2018-11-05", "close": 130.52, "volume": 33541.0}, {"date": "2018-11-06", "close": 131.43, "volume": 18662.0}, {"date": "2018-11-07", "close": 132.25, "volume": 30221.0}, {"date": "2018-11-08", "close": 133.66, "volume": 18406.0}, {"date": "2018-11-09", "close": 134.12, "volume": 20442.0}, {"date": "2018-11-12", "close": 133.23, "volume": 21832.0}, {"date": "2018-11-13", "close": 133.99, "volume": 25069.0}, {"date": "2018-11-14", "close": 133.21, "volume": 16525.0}, {"date": "2018-11-15", "close": 134.41, "volume": 19806.0}, {"date": "2018-11-16", "close": 134.49, "volume": 24012.0}, {"date": "2018-11-19", "close": 134.04, "volume": 24181.0}, {"date": "2018-11-20", "close": 133.21, "volume": 22767.0}, {"date": "2018-11-21", "close": 131.46, "volume": 54685.0}, {"date": "2018-11-23", "close": 132.8, "volume": 13322.0}, {"date": "2018-11-26", "close": 133.34, "volume": 27575.0}, {"date": "2018-11-27", "close": 134.43, "volume": 56102.0}, {"date": "2018-11-28", "close": 136.32, "volume": 52582.0}, {"date": "2018-11-29", "close": 137.29, "volume": 50279.0}, {"date": "2018-11-30", "close": 136.85, "volume": 41080.0}, {"date": "2018-12-03", "close": 136.59, "volume": 38420.0}, {"date": "2018-12-04", "close": 133.0, "volume": 26602.0}, {"date": "2018-12-06", "close": 132.69, "volume": 33567.0}, {"date": "2018-12-07", "close": 131.43, "volume": 29719.0}, {"date": "2018-12-10", "close": 130.52, "volume": 23604.0}, {"date": "2018-12-11", "close": 130.65, "volume": 27718.0}, {"date": "2018-12-12", "close": 130.54, "volume": 26051.0}, {"date": "2018-12-13", "close": 130.44, "volume": 24708.0}, {"date": "2018-12-14", "close": 131.49, "volume": 36650.0}, {"date": "2018-12-17", "close": 126.86, "volume": 47943.0}, {"date": "2018-12-18", "close": 128.26, "volume": 40627.0}, {"date": "2018-12-19", "close": 127.68, "volume": 27984.0}, {"date": "2018-12-20", "close": 127.24, "volume": 37417.0}, {"date": "2018-12-21", "close": 130.24, "volume": 133117.0}, {"date": "2018-12-24", "close": 124.64, "volume": 17822.0}, {"date": "2018-12-26", "close": 129.3, "volume": 38764.0}, {"date": "2018-12-27", "close": 132.09, "volume": 50452.0}, {"date": "2018-12-28", "close": 132.13, "volume": 40441.0}, {"date": "2018-12-31", "close": 133.31, "volume": 67626.0}, {"date": "2019-01-02", "close": 130.2, "volume": 183890.0}, {"date": "2019-01-03", "close": 132.62, "volume": 62233.0}, {"date": "2019-01-04", "close": 133.9, "volume": 34330.0}, {"date": "2019-01-07", "close": 133.79, "volume": 62549.0}, {"date": "2019-01-08", "close": 135.68, "volume": 51093.0}, {"date": "2019-01-09", "close": 136.64, "volume": 37120.0}, {"date": "2019-01-10", "close": 137.86, "volume": 37003.0}, {"date": "2019-01-11", "close": 138.17, "volume": 22404.0}, {"date": "2019-01-14", "close": 137.07, "volume": 53313.0}, {"date": "2019-01-15", "close": 139.14, "volume": 45574.0}, {"date": "2019-01-16", "close": 139.9, "volume": 59804.0}, {"date": "2019-01-17", "close": 139.44, "volume": 35514.0}, {"date": "2019-01-18", "close": 142.95, "volume": 46110.0}, {"date": "2019-01-22", "close": 141.3, "volume": 39915.0}, {"date": "2019-01-23", "close": 141.85, "volume": 51479.0}, {"date": "2019-01-24", "close": 142.11, "volume": 40475.0}, {"date": "2019-01-25", "close": 143.12, "volume": 23504.0}, {"date": "2019-01-28", "close": 143.15, "volume": 25552.0}, {"date": "2019-01-29", "close": 143.31, "volume": 30783.0}, {"date": "2019-01-30", "close": 145.27, "volume": 32409.0}, {"date": "2019-01-31", "close": 146.38, "volume": 46431.0}, {"date": "2019-02-01", "close": 152.01, "volume": 129671.0}, {"date": "2019-02-04", "close": 152.32, "volume": 78104.0}, {"date": "2019-02-05", "close": 152.96, "volume": 33554.0}, {"date": "2019-02-06", "close": 153.48, "volume": 29610.0}, {"date": "2019-02-07", "close": 156.15, "volume": 38734.0}, {"date": "2019-02-08", "close": 158.73, "volume": 36235.0}, {"date": "2019-02-11", "close": 158.25, "volume": 42169.0}, {"date": "2019-02-12", "close": 159.95, "volume": 50834.0}, {"date": "2019-02-13", "close": 162.62, "volume": 39563.0}, {"date": "2019-02-14", "close": 162.27, "volume": 36360.0}, {"date": "2019-02-15", "close": 165.29, "volume": 59277.0}, {"date": "2019-02-19", "close": 167.14, "volume": 47469.0}, {"date": "2019-02-20", "close": 167.71, "volume": 53381.0}, {"date": "2019-02-21", "close": 167.63, "volume": 83699.0}, {"date": "2019-02-22", "close": 177.02, "volume": 63662.0}, {"date": "2019-02-25", "close": 180.15, "volume": 57810.0}, {"date": "2019-02-26", "close": 184.78, "volume": 67056.0}, {"date": "2019-02-27", "close": 182.43, "volume": 53554.0}, {"date": "2019-02-28", "close": 178.22, "volume": 102145.0}, {"date": "2019-03-01", "close": 183.15, "volume": 88401.0}, {"date": "2019-03-04", "close": 184.97, "volume": 54246.0}, {"date": "2019-03-05", "close": 185.93, "volume": 71379.0}, {"date": "2019-03-06", "close": 184.48, "volume": 87280.0}, {"date": "2019-03-07", "close": 180.94, "volume": 75518.0}, {"date": "2019-03-08", "close": 179.01, "volume": 82226.0}, {"date": "2019-03-11", "close": 179.88, "volume": 121270.0}, {"date": "2019-03-12", "close": 175.22, "volume": 123409.0}, {"date": "2019-03-13", "close": 176.44, "volume": 170012.0}, {"date": "2019-03-14", "close": 175.95, "volume": 130215.0}, {"date": "2019-03-15", "close": 173.25, "volume": 579504.0}, {"date": "2019-03-18", "close": 174.25, "volume": 129358.0}, {"date": "2019-03-19", "close": 171.93, "volume": 145081.0}, {"date": "2019-03-20", "close": 171.89, "volume": 96279.0}, {"date": "2019-03-21", "close": 175.77, "volume": 85467.0}, {"date": "2019-03-22", "close": 176.06, "volume": 105204.0}, {"date": "2019-03-25", "close": 174.08, "volume": 81491.0}, {"date": "2019-03-26", "close": 176.53, "volume": 86123.0}, {"date": "2019-03-27", "close": 176.48, "volume": 69075.0}, {"date": "2019-03-28", "close": 176.35, "volume": 58153.0}, {"date": "2019-03-29", "close": 178.52, "volume": 105681.0}, {"date": "2019-04-01", "close": 179.65, "volume": 120656.0}, {"date": "2019-04-02", "close": 177.4, "volume": 102115.0}, {"date": "2019-04-03", "close": 176.54, "volume": 116989.0}, {"date": "2019-04-04", "close": 175.49, "volume": 109761.0}, {"date": "2019-04-05", "close": 174.79, "volume": 107584.0}, {"date": "2019-04-08", "close": 173.29, "volume": 105351.0}, {"date": "2019-04-09", "close": 172.88, "volume": 76111.0}, {"date": "2019-04-10", "close": 174.06, "volume": 81399.0}, {"date": "2019-04-11", "close": 175.82, "volume": 142584.0}, {"date": "2019-04-12", "close": 177.61, "volume": 71006.0}, {"date": "2019-04-15", "close": 177.18, "volume": 65772.0}, {"date": "2019-04-16", "close": 180.4, "volume": 106523.0}, {"date": "2019-04-17", "close": 179.09, "volume": 89582.0}, {"date": "2019-04-18", "close": 179.95, "volume": 78387.0}, {"date": "2019-04-22", "close": 176.29, "volume": 90944.0}, {"date": "2019-04-23", "close": 181.02, "volume": 123962.0}, {"date": "2019-04-24", "close": 179.78, "volume": 123658.0}, {"date": "2019-04-25", "close": 183.86, "volume": 96869.0}, {"date": "2019-04-26", "close": 184.35, "volume": 98991.0}, {"date": "2019-04-29", "close": 187.03, "volume": 106704.0}, {"date": "2019-04-30", "close": 189.32, "volume": 70309.0}, {"date": "2019-05-01", "close": 187.65, "volume": 68132.0}, {"date": "2019-05-02", "close": 187.92, "volume": 177085.0}, {"date": "2019-05-03", "close": 197.46, "volume": 163057.0}, {"date": "2019-05-06", "close": 199.55, "volume": 165219.0}, {"date": "2019-05-07", "close": 196.67, "volume": 82304.0}, {"date": "2019-05-08", "close": 198.08, "volume": 86609.0}, {"date": "2019-05-09", "close": 196.76, "volume": 121713.0}, {"date": "2019-05-10", "close": 198.5, "volume": 92017.0}, {"date": "2019-05-13", "close": 194.74, "volume": 110734.0}, {"date": "2019-05-14", "close": 196.38, "volume": 166471.0}, {"date": "2019-05-15", "close": 200.24, "volume": 227447.0}, {"date": "2019-05-16", "close": 202.24, "volume": 233905.0}, {"date": "2019-05-17", "close": 204.0, "volume": 194656.0}, {"date": "2019-05-20", "close": 205.24, "volume": 160287.0}, {"date": "2019-05-21", "close": 205.17, "volume": 229460.0}, {"date": "2019-05-22", "close": 206.49, "volume": 278982.0}, {"date": "2019-05-23", "close": 205.73, "volume": 292591.0}, {"date": "2019-05-24", "close": 201.02, "volume": 270635.0}, {"date": "2019-05-28", "close": 202.36, "volume": 2136865.0}, {"date": "2019-05-29", "close": 204.64, "volume": 280903.0}, {"date": "2019-05-30", "close": 207.75, "volume": 409368.0}, {"date": "2019-05-31", "close": 212.67, "volume": 407143.0}, {"date": "2019-06-03", "close": 214.91, "volume": 289094.0}, {"date": "2019-06-04", "close": 219.39, "volume": 250787.0}, {"date": "2019-06-05", "close": 227.32, "volume": 233046.0}, {"date": "2019-06-06", "close": 229.73, "volume": 206066.0}, {"date": "2019-06-07", "close": 233.32, "volume": 150326.0}, {"date": "2019-06-10", "close": 238.29, "volume": 222532.0}, {"date": "2019-06-11", "close": 240.09, "volume": 215187.0}, {"date": "2019-06-12", "close": 248.76, "volume": 376871.0}, {"date": "2019-06-13", "close": 244.67, "volume": 219256.0}, {"date": "2019-06-14", "close": 247.23, "volume": 134018.0}, {"date": "2019-06-17", "close": 246.19, "volume": 129055.0}, {"date": "2019-06-18", "close": 248.44, "volume": 129618.0}, {"date": "2019-06-19", "close": 252.77, "volume": 182046.0}, {"date": "2019-06-20", "close": 254.46, "volume": 185593.0}, {"date": "2019-06-21", "close": 252.71, "volume": 243268.0}, {"date": "2019-06-24", "close": 253.53, "volume": 225437.0}, {"date": "2019-06-25", "close": 256.63, "volume": 181019.0}, {"date": "2019-06-26", "close": 250.0, "volume": 183050.0}, {"date": "2019-06-27", "close": 249.89, "volume": 171682.0}, {"date": "2019-06-28", "close": 254.28, "volume": 233125.0}, {"date": "2019-07-01", "close": 256.28, "volume": 152440.0}, {"date": "2019-07-02", "close": 258.99, "volume": 158255.0}, {"date": "2019-07-03", "close": 263.76, "volume": 137177.0}, {"date": "2019-07-05", "close": 265.03, "volume": 156078.0}, {"date": "2019-07-08", "close": 265.32, "volume": 132145.0}, {"date": "2019-07-09", "close": 265.26, "volume": 210313.0}, {"date": "2019-07-10", "close": 264.81, "volume": 148648.0}, {"date": "2019-07-11", "close": 264.53, "volume": 98113.0}, {"date": "2019-07-12", "close": 266.86, "volume": 114037.0}, {"date": "2019-07-15", "close": 265.22, "volume": 155586.0}, {"date": "2019-07-16", "close": 264.13, "volume": 106531.0}, {"date": "2019-07-17", "close": 263.25, "volume": 110355.0}, {"date": "2019-07-18", "close": 266.33, "volume": 141989.0}, {"date": "2019-07-19", "close": 263.7, "volume": 84205.0}, {"date": "2019-07-22", "close": 264.25, "volume": 126788.0}, {"date": "2019-07-23", "close": 266.0, "volume": 89136.0}, {"date": "2019-07-24", "close": 266.78, "volume": 128579.0}, {"date": "2019-07-25", "close": 268.7, "volume": 115939.0}, {"date": "2019-07-26", "close": 235.44, "volume": 582563.0}, {"date": "2019-07-29", "close": 232.27, "volume": 231477.0}, {"date": "2019-07-30", "close": 225.13, "volume": 224086.0}, {"date": "2019-07-31", "close": 222.77, "volume": 164362.0}, {"date": "2019-08-01", "close": 221.08, "volume": 133183.0}, {"date": "2019-08-02", "close": 223.35, "volume": 128453.0}, {"date": "2019-08-05", "close": 213.0, "volume": 190493.0}, {"date": "2019-08-06", "close": 219.24, "volume": 135277.0}, {"date": "2019-08-07", "close": 219.31, "volume": 137917.0}, {"date": "2019-08-08", "close": 224.12, "volume": 144462.0}, {"date": "2019-08-09", "close": 222.36, "volume": 83138.0}, {"date": "2019-08-12", "close": 217.15, "volume": 107507.0}, {"date": "2019-08-13", "close": 222.87, "volume": 120862.0}, {"date": "2019-08-14", "close": 214.5, "volume": 147019.0}, {"date": "2019-08-15", "close": 218.63, "volume": 225654.0}, {"date": "2019-08-16", "close": 221.55, "volume": 122984.0}, {"date": "2019-08-19", "close": 223.43, "volume": 89264.0}, {"date": "2019-08-20", "close": 219.64, "volume": 138387.0}, {"date": "2019-08-21", "close": 221.69, "volume": 99133.0}, {"date": "2019-08-22", "close": 225.18, "volume": 128748.0}, {"date": "2019-08-23", "close": 214.84, "volume": 97752.0}, {"date": "2019-08-26", "close": 213.51, "volume": 177970.0}, {"date": "2019-08-27", "close": 212.69, "volume": 284705.0}, {"date": "2019-08-28", "close": 210.43, "volume": 169879.0}, {"date": "2019-08-29", "close": 216.49, "volume": 117230.0}, {"date": "2019-08-30", "close": 219.31, "volume": 107560.0}, {"date": "2019-09-03", "close": 214.48, "volume": 170572.0}, {"date": "2019-09-04", "close": 218.12, "volume": 98496.0}, {"date": "2019-09-05", "close": 214.06, "volume": 100637.0}, {"date": "2019-09-06", "close": 216.13, "volume": 105834.0}, {"date": "2019-09-09", "close": 215.08, "volume": 132934.0}, {"date": "2019-09-10", "close": 203.43, "volume": 178269.0}, {"date": "2019-09-11", "close": 205.74, "volume": 181842.0}, {"date": "2019-09-12", "close": 206.23, "volume": 127219.0}, {"date": "2019-09-13", "close": 205.82, "volume": 125539.0}, {"date": "2019-09-16", "close": 206.2, "volume": 103144.0}, {"date": "2019-09-17", "close": 210.23, "volume": 141926.0}, {"date": "2019-09-18", "close": 205.55, "volume": 165363.0}, {"date": "2019-09-19", "close": 198.84, "volume": 224367.0}, {"date": "2019-09-20", "close": 190.21, "volume": 522391.0}, {"date": "2019-09-23", "close": 190.12, "volume": 320023.0}, {"date": "2019-09-24", "close": 190.95, "volume": 321429.0}, {"date": "2019-09-25", "close": 193.6, "volume": 476040.0}, {"date": "2019-09-26", "close": 189.54, "volume": 145530.0}, {"date": "2019-09-27", "close": 183.87, "volume": 173531.0}, {"date": "2019-09-30", "close": 185.65, "volume": 258735.0}, {"date": "2019-10-01", "close": 181.21, "volume": 151542.0}, {"date": "2019-10-02", "close": 177.44, "volume": 163796.0}, {"date": "2019-10-03", "close": 180.03, "volume": 235212.0}, {"date": "2019-10-04", "close": 181.6, "volume": 174493.0}, {"date": "2019-10-07", "close": 179.15, "volume": 170518.0}, {"date": "2019-10-08", "close": 179.15, "volume": 143996.0}, {"date": "2019-10-09", "close": 181.01, "volume": 148172.0}, {"date": "2019-10-10", "close": 182.66, "volume": 189582.0}, {"date": "2019-10-11", "close": 184.9, "volume": 152591.0}, {"date": "2019-10-14", "close": 182.38, "volume": 192870.0}, {"date": "2019-10-15", "close": 179.32, "volume": 130902.0}, {"date": "2019-10-16", "close": 181.57, "volume": 128088.0}, {"date": "2019-10-17", "close": 186.42, "volume": 180322.0}, {"date": "2019-10-18", "close": 187.26, "volume": 153974.0}, {"date": "2019-10-21", "close": 189.47, "volume": 125424.0}, {"date": "2019-10-22", "close": 186.38, "volume": 118912.0}, {"date": "2019-10-23", "close": 183.6, "volume": 157254.0}, {"date": "2019-10-24", "close": 182.43, "volume": 147570.0}, {"date": "2019-10-25", "close": 185.66, "volume": 167985.0}, {"date": "2019-10-28", "close": 184.26, "volume": 105770.0}, {"date": "2019-10-29", "close": 186.91, "volume": 90060.0}, {"date": "2019-10-30", "close": 189.38, "volume": 91101.0}, {"date": "2019-10-31", "close": 184.27, "volume": 105673.0}, {"date": "2019-11-01", "close": 183.11, "volume": 83573.0}, {"date": "2019-11-04", "close": 180.69, "volume": 112096.0}, {"date": "2019-11-05", "close": 181.87, "volume": 99452.0}, {"date": "2019-11-06", "close": 176.83, "volume": 124808.0}, {"date": "2019-11-07", "close": 176.23, "volume": 141053.0}, {"date": "2019-11-08", "close": 180.1, "volume": 88094.0}, {"date": "2019-11-11", "close": 180.78, "volume": 55904.0}, {"date": "2019-11-12", "close": 182.23, "volume": 104960.0}, {"date": "2019-11-13", "close": 182.35, "volume": 102504.0}, {"date": "2019-11-14", "close": 184.85, "volume": 125446.0}, {"date": "2019-11-15", "close": 177.04, "volume": 101394.0}, {"date": "2019-11-18", "close": 178.61, "volume": 63694.0}, {"date": "2019-11-19", "close": 177.29, "volume": 76061.0}, {"date": "2019-11-20", "close": 176.31, "volume": 120150.0}, {"date": "2019-11-21", "close": 171.02, "volume": 132464.0}, {"date": "2019-11-22", "close": 173.21, "volume": 105187.0}, {"date": "2019-11-25", "close": 171.98, "volume": 97211.0}, {"date": "2019-11-26", "close": 173.06, "volume": 481253.0}, {"date": "2019-11-27", "close": 171.63, "volume": 154483.0}, {"date": "2019-11-29", "close": 169.3, "volume": 74183.0}, {"date": "2019-12-02", "close": 166.98, "volume": 127617.0}, {"date": "2019-12-03", "close": 167.55, "volume": 109963.0}, {"date": "2019-12-04", "close": 168.19, "volume": 103012.0}, {"date": "2019-12-05", "close": 167.59, "volume": 117568.0}, {"date": "2019-12-06", "close": 169.07, "volume": 79997.0}, {"date": "2019-12-09", "close": 168.63, "volume": 78770.0}, {"date": "2019-12-10", "close": 167.26, "volume": 58953.0}, {"date": "2019-12-11", "close": 172.35, "volume": 185097.0}, {"date": "2019-12-12", "close": 168.73, "volume": 84889.0}, {"date": "2019-12-13", "close": 168.8, "volume": 71738.0}, {"date": "2019-12-16", "close": 172.15, "volume": 100625.0}, {"date": "2019-12-17", "close": 172.08, "volume": 62724.0}, {"date": "2019-12-18", "close": 168.96, "volume": 128616.0}, {"date": "2019-12-19", "close": 168.79, "volume": 93982.0}, {"date": "2019-12-20", "close": 169.68, "volume": 191447.0}, {"date": "2019-12-23", "close": 165.81, "volume": 67112.0}, {"date": "2019-12-24", "close": 167.61, "volume": 27209.0}, {"date": "2019-12-26", "close": 167.19, "volume": 47135.0}, {"date": "2019-12-27", "close": 166.44, "volume": 65794.0}, {"date": "2019-12-30", "close": 166.03, "volume": 58030.0}, {"date": "2019-12-31", "close": 166.0, "volume": 53050.0}, {"date": "2020-01-02", "close": 165.14, "volume": 72477.0}, {"date": "2020-01-03", "close": 166.95, "volume": 54954.0}, {"date": "2020-01-06", "close": 167.56, "volume": 132813.0}, {"date": "2020-01-07", "close": 166.25, "volume": 85570.0}, {"date": "2020-01-08", "close": 165.06, "volume": 146416.0}, {"date": "2020-01-09", "close": 166.42, "volume": 74199.0}, {"date": "2020-01-10", "close": 164.58, "volume": 65036.0}, {"date": "2020-01-13", "close": 165.58, "volume": 87293.0}, {"date": "2020-01-14", "close": 165.6, "volume": 108060.0}, {"date": "2020-01-15", "close": 166.3, "volume": 109814.0}, {"date": "2020-01-16", "close": 168.33, "volume": 121841.0}, {"date": "2020-01-17", "close": 169.49, "volume": 92891.0}, {"date": "2020-01-21", "close": 170.25, "volume": 103265.0}, {"date": "2020-01-22", "close": 167.57, "volume": 122621.0}, {"date": "2020-01-23", "close": 166.93, "volume": 76338.0}, {"date": "2020-01-24", "close": 167.32, "volume": 57763.0}, {"date": "2020-01-27", "close": 166.95, "volume": 62820.0}, {"date": "2020-01-28", "close": 167.75, "volume": 73807.0}, {"date": "2020-01-29", "close": 167.76, "volume": 66154.0}, {"date": "2020-01-30", "close": 168.81, "volume": 74558.0}, {"date": "2020-01-31", "close": 166.5, "volume": 125511.0}, {"date": "2020-02-03", "close": 166.96, "volume": 83104.0}, {"date": "2020-02-04", "close": 164.87, "volume": 111075.0}, {"date": "2020-02-05", "close": 164.29, "volume": 106869.0}, {"date": "2020-02-06", "close": 164.72, "volume": 82907.0}, {"date": "2020-02-07", "close": 163.39, "volume": 57931.0}, {"date": "2020-02-10", "close": 161.01, "volume": 74192.0}, {"date": "2020-02-11", "close": 162.87, "volume": 58447.0}, {"date": "2020-02-12", "close": 160.77, "volume": 73944.0}, {"date": "2020-02-13", "close": 162.1, "volume": 62367.0}, {"date": "2020-02-14", "close": 163.56, "volume": 83664.0}, {"date": "2020-02-18", "close": 162.11, "volume": 57856.0}, {"date": "2020-02-19", "close": 162.04, "volume": 51096.0}, {"date": "2020-02-20", "close": 160.58, "volume": 88999.0}, {"date": "2020-02-21", "close": 159.0, "volume": 78502.0}, {"date": "2020-02-24", "close": 157.75, "volume": 90152.0}, {"date": "2020-02-25", "close": 156.93, "volume": 125953.0}, {"date": "2020-02-26", "close": 159.15, "volume": 130913.0}, {"date": "2020-02-27", "close": 154.75, "volume": 151017.0}, {"date": "2020-02-28", "close": 142.92, "volume": 319208.0}, {"date": "2020-03-02", "close": 151.22, "volume": 143891.0}, {"date": "2020-03-03", "close": 152.27, "volume": 132336.0}, {"date": "2020-03-04", "close": 155.18, "volume": 157959.0}, {"date": "2020-03-05", "close": 151.1, "volume": 124447.0}, {"date": "2020-03-06", "close": 151.36, "volume": 140663.0}, {"date": "2020-03-09", "close": 149.99, "volume": 118680.0}, {"date": "2020-03-10", "close": 155.25, "volume": 150926.0}, {"date": "2020-03-11", "close": 145.65, "volume": 97755.0}, {"date": "2020-03-12", "close": 135.27, "volume": 162236.0}, {"date": "2020-03-13", "close": 154.75, "volume": 181279.0}, {"date": "2020-03-16", "close": 146.12, "volume": 152230.0}, {"date": "2020-03-17", "close": 172.45, "volume": 150577.0}, {"date": "2020-03-18", "close": 170.68, "volume": 339808.0}, {"date": "2020-03-19", "close": 161.26, "volume": 123352.0}, {"date": "2020-03-20", "close": 177.41, "volume": 235017.0}, {"date": "2020-03-23", "close": 155.02, "volume": 211342.0}, {"date": "2020-03-24", "close": 152.95, "volume": 215836.0}, {"date": "2020-03-25", "close": 144.12, "volume": 673573.0}, {"date": "2020-03-26", "close": 165.21, "volume": 156097.0}, {"date": "2020-03-27", "close": 162.98, "volume": 127857.0}, {"date": "2020-03-30", "close": 174.34, "volume": 105493.0}, {"date": "2020-03-31", "close": 148.24, "volume": 208859.0}, {"date": "2020-04-01", "close": 152.95, "volume": 113601.0}, {"date": "2020-04-02", "close": 161.42, "volume": 90771.0}, {"date": "2020-04-03", "close": 164.14, "volume": 125604.0}, {"date": "2020-04-06", "close": 170.38, "volume": 111798.0}, {"date": "2020-04-07", "close": 166.63, "volume": 94031.0}, {"date": "2020-04-08", "close": 168.73, "volume": 67119.0}, {"date": "2020-04-09", "close": 166.09, "volume": 76841.0}, {"date": "2020-04-13", "close": 168.06, "volume": 54170.0}, {"date": "2020-04-14", "close": 166.88, "volume": 79901.0}, {"date": "2020-04-15", "close": 162.46, "volume": 102329.0}, {"date": "2020-04-16", "close": 167.78, "volume": 102982.0}, {"date": "2020-04-17", "close": 176.84, "volume": 164023.0}, {"date": "2020-04-20", "close": 179.24, "volume": 106663.0}, {"date": "2020-04-21", "close": 177.41, "volume": 241758.0}, {"date": "2020-04-22", "close": 177.03, "volume": 554150.0}, {"date": "2020-04-23", "close": 171.65, "volume": 137500.0}, {"date": "2020-04-24", "close": 173.32, "volume": 86681.0}, {"date": "2020-04-27", "close": 180.14, "volume": 88155.0}, {"date": "2020-04-28", "close": 181.52, "volume": 125784.0}, {"date": "2020-04-29", "close": 184.03, "volume": 90759.0}, {"date": "2020-04-30", "close": 178.06, "volume": 103947.0}, {"date": "2020-05-01", "close": 172.44, "volume": 39877.0}, {"date": "2020-05-04", "close": 176.61, "volume": 62887.0}, {"date": "2020-05-05", "close": 180.26, "volume": 86513.0}, {"date": "2020-05-06", "close": 182.43, "volume": 77984.0}, {"date": "2020-05-07", "close": 184.66, "volume": 113042.0}, {"date": "2020-05-08", "close": 168.73, "volume": 150464.0}, {"date": "2020-05-11", "close": 172.5, "volume": 111934.0}, {"date": "2020-05-12", "close": 170.66, "volume": 60921.0}, {"date": "2020-05-13", "close": 159.54, "volume": 111557.0}, {"date": "2020-05-14", "close": 162.35, "volume": 80344.0}, {"date": "2020-05-15", "close": 164.48, "volume": 207692.0}, {"date": "2020-05-18", "close": 169.73, "volume": 92151.0}, {"date": "2020-05-19", "close": 170.94, "volume": 88948.0}, {"date": "2020-05-20", "close": 172.42, "volume": 79423.0}, {"date": "2020-05-21", "close": 174.29, "volume": 65210.0}, {"date": "2020-05-22", "close": 172.19, "volume": 63451.0}, {"date": "2020-05-26", "close": 174.7, "volume": 75199.0}, {"date": "2020-05-27", "close": 171.0, "volume": 96263.0}, {"date": "2020-05-28", "close": 174.53, "volume": 99992.0}, {"date": "2020-05-29", "close": 180.24, "volume": 304460.0}, {"date": "2020-06-01", "close": 175.36, "volume": 66347.0}, {"date": "2020-06-02", "close": 180.4, "volume": 85605.0}, {"date": "2020-06-03", "close": 183.14, "volume": 67051.0}, {"date": "2020-06-04", "close": 180.9, "volume": 53281.0}, {"date": "2020-06-05", "close": 185.34, "volume": 75898.0}, {"date": "2020-06-08", "close": 189.95, "volume": 78856.0}, {"date": "2020-06-09", "close": 186.42, "volume": 80864.0}, {"date": "2020-06-10", "close": 186.27, "volume": 61032.0}, {"date": "2020-06-11", "close": 177.38, "volume": 62589.0}, {"date": "2020-06-12", "close": 177.74, "volume": 50945.0}, {"date": "2020-06-15", "close": 178.97, "volume": 57993.0}, {"date": "2020-06-16", "close": 179.46, "volume": 71019.0}, {"date": "2020-06-17", "close": 183.17, "volume": 86987.0}, {"date": "2020-06-18", "close": 180.5, "volume": 50655.0}, {"date": "2020-06-19", "close": 186.53, "volume": 131574.0}, {"date": "2020-06-22", "close": 183.67, "volume": 52473.0}, {"date": "2020-06-23", "close": 186.11, "volume": 88204.0}, {"date": "2020-06-24", "close": 183.41, "volume": 73194.0}, {"date": "2020-06-25", "close": 188.17, "volume": 49640.0}, {"date": "2020-06-26", "close": 186.055, "volume": 140685.0}, {"date": "2020-06-29", "close": 188.5, "volume": 34270.0}, {"date": "2020-06-30", "close": 191.9, "volume": 85935.0}, {"date": "2020-07-01", "close": 189.92, "volume": 55969.0}, {"date": "2020-07-02", "close": 190.23, "volume": 49308.0}, {"date": "2020-07-06", "close": 190.63, "volume": 36835.0}, {"date": "2020-07-07", "close": 189.48, "volume": 39826.0}, {"date": "2020-07-08", "close": 191.89, "volume": 40626.0}, {"date": "2020-07-09", "close": 188.63, "volume": 73712.0}, {"date": "2020-07-10", "close": 193.83, "volume": 57253.0}, {"date": "2020-07-13", "close": 192.0, "volume": 40953.0}, {"date": "2020-07-14", "close": 197.15, "volume": 40664.0}, {"date": "2020-07-15", "close": 200.57, "volume": 50803.0}, {"date": "2020-07-16", "close": 202.25, "volume": 41316.0}, {"date": "2020-07-17", "close": 203.76, "volume": 57002.0}, {"date": "2020-07-20", "close": 204.84, "volume": 35725.0}, {"date": "2020-07-21", "close": 206.07, "volume": 28440.0}, {"date": "2020-07-22", "close": 208.01, "volume": 52181.0}, {"date": "2020-07-23", "close": 207.82, "volume": 32058.0}, {"date": "2020-07-24", "close": 206.25, "volume": 29106.0}, {"date": "2020-07-27", "close": 210.42, "volume": 36971.0}, {"date": "2020-07-28", "close": 209.02, "volume": 39965.0}, {"date": "2020-07-29", "close": 210.0, "volume": 52197.0}, {"date": "2020-07-30", "close": 209.24, "volume": 35187.0}, {"date": "2020-07-31", "close": 210.12, "volume": 54558.0}, {"date": "2020-08-03", "close": 214.78, "volume": 47656.0}, {"date": "2020-08-04", "close": 213.58, "volume": 46158.0}, {"date": "2020-08-05", "close": 216.44, "volume": 38025.0}, {"date": "2020-08-06", "close": 217.04, "volume": 31431.0}, {"date": "2020-08-07", "close": 217.2, "volume": 40884.0}, {"date": "2020-08-10", "close": 216.82, "volume": 31216.0}, {"date": "2020-08-11", "close": 217.54, "volume": 33029.0}, {"date": "2020-08-12", "close": 216.1, "volume": 26426.0}, {"date": "2020-08-13", "close": 215.72, "volume": 37683.0}, {"date": "2020-08-14", "close": 217.32, "volume": 31906.0}, {"date": "2020-08-17", "close": 220.55, "volume": 27037.0}, {"date": "2020-08-18", "close": 222.31, "volume": 43007.0}, {"date": "2020-08-19", "close": 222.7, "volume": 28775.0}, {"date": "2020-08-20", "close": 221.23, "volume": 31075.0}, {"date": "2020-08-21", "close": 212.63, "volume": 72893.0}, {"date": "2020-08-24", "close": 209.09, "volume": 69866.0}, {"date": "2020-08-25", "close": 211.58, "volume": 49971.0}, {"date": "2020-08-26", "close": 205.5, "volume": 67232.0}, {"date": "2020-08-27", "close": 211.47, "volume": 34105.0}, {"date": "2020-08-28", "close": 207.51, "volume": 27331.0}, {"date": "2020-08-31", "close": 213.44, "volume": 69531.0}, {"date": "2020-09-01", "close": 213.49, "volume": 38605.0}, {"date": "2020-09-02", "close": 217.85, "volume": 46087.0}, {"date": "2020-09-03", "close": 214.8, "volume": 49282.0}, {"date": "2020-09-04", "close": 209.94, "volume": 55410.0}, {"date": "2020-09-08", "close": 211.07, "volume": 78766.0}, {"date": "2020-09-09", "close": 220.58, "volume": 72925.0}, {"date": "2020-09-10", "close": 220.29, "volume": 55652.0}, {"date": "2020-09-11", "close": 220.48, "volume": 53869.0}, {"date": "2020-09-14", "close": 224.28, "volume": 73517.0}, {"date": "2020-09-15", "close": 220.7, "volume": 63269.0}, {"date": "2020-09-16", "close": 221.61, "volume": 65783.0}, {"date": "2020-09-17", "close": 221.81, "volume": 75010.0}, {"date": "2020-09-18", "close": 220.4, "volume": 343712.0}, {"date": "2020-09-21", "close": 213.36, "volume": 96421.0}, {"date": "2020-09-22", "close": 208.5, "volume": 149409.0}, {"date": "2020-09-23", "close": 203.31, "volume": 409377.0}, {"date": "2020-09-24", "close": 202.55, "volume": 61201.0}, {"date": "2020-09-25", "close": 204.43, "volume": 51861.0}, {"date": "2020-09-28", "close": 208.49, "volume": 55029.0}, {"date": "2020-09-29", "close": 210.07, "volume": 39611.0}, {"date": "2020-09-30", "close": 210.28, "volume": 73785.0}, {"date": "2020-10-01", "close": 211.17, "volume": 79471.0}, {"date": "2020-10-02", "close": 213.25, "volume": 39116.0}, {"date": "2020-10-05", "close": 218.32, "volume": 66686.0}, {"date": "2020-10-06", "close": 218.54, "volume": 52516.0}, {"date": "2020-10-07", "close": 220.33, "volume": 57259.0}, {"date": "2020-10-08", "close": 221.29, "volume": 31316.0}, {"date": "2020-10-09", "close": 221.59, "volume": 39412.0}, {"date": "2020-10-12", "close": 227.95, "volume": 29784.0}, {"date": "2020-10-13", "close": 229.32, "volume": 40942.0}, {"date": "2020-10-14", "close": 227.21, "volume": 55200.0}, {"date": "2020-10-15", "close": 229.27, "volume": 44878.0}, {"date": "2020-10-16", "close": 229.0, "volume": 55990.0}, {"date": "2020-10-19", "close": 225.74, "volume": 31800.0}, {"date": "2020-10-20", "close": 224.95, "volume": 32513.0}, {"date": "2020-10-21", "close": 229.6, "volume": 44923.0}, {"date": "2020-10-22", "close": 230.5, "volume": 50895.0}, {"date": "2020-10-23", "close": 231.0, "volume": 49460.0}, {"date": "2020-10-26", "close": 229.01, "volume": 35984.0}, {"date": "2020-10-27", "close": 234.33, "volume": 106520.0}, {"date": "2020-10-28", "close": 234.76, "volume": 373164.0}, {"date": "2020-10-29", "close": 236.18, "volume": 133546.0}, {"date": "2020-10-30", "close": 232.87, "volume": 87970.0}, {"date": "2020-11-02", "close": 235.93, "volume": 52858.0}, {"date": "2020-11-03", "close": 240.38, "volume": 50894.0}, {"date": "2020-11-04", "close": 238.91, "volume": 38584.0}, {"date": "2020-11-05", "close": 238.8, "volume": 59072.0}, {"date": "2020-11-06", "close": 236.48, "volume": 51123.0}, {"date": "2020-11-09", "close": 231.76, "volume": 71178.0}, {"date": "2020-11-10", "close": 238.05, "volume": 59157.0}, {"date": "2020-11-11", "close": 247.34, "volume": 79359.0}, {"date": "2020-11-12", "close": 237.86, "volume": 56334.0}, {"date": "2020-11-13", "close": 236.88, "volume": 96831.0}, {"date": "2020-11-16", "close": 245.26, "volume": 51786.0}, {"date": "2020-11-17", "close": 243.72, "volume": 56988.0}, {"date": "2020-11-18", "close": 242.72, "volume": 38036.0}, {"date": "2020-11-19", "close": 241.37, "volume": 53149.0}, {"date": "2020-11-20", "close": 241.04, "volume": 50066.0}, {"date": "2020-11-23", "close": 237.86, "volume": 75244.0}, {"date": "2020-11-24", "close": 230.6, "volume": 179204.0}, {"date": "2020-11-25", "close": 229.95, "volume": 404043.0}, {"date": "2020-11-27", "close": 226.58, "volume": 35660.0}, {"date": "2020-11-30", "close": 225.61, "volume": 245846.0}, {"date": "2020-12-01", "close": 225.0, "volume": 96780.0}, {"date": "2020-12-02", "close": 221.12, "volume": 91714.0}, {"date": "2020-12-03", "close": 219.47, "volume": 56093.0}, {"date": "2020-12-04", "close": 222.85, "volume": 76189.0}, {"date": "2020-12-07", "close": 221.14, "volume": 104725.0}, {"date": "2020-12-08", "close": 222.25, "volume": 92562.0}, {"date": "2020-12-09", "close": 227.56, "volume": 72399.0}, {"date": "2020-12-10", "close": 230.46, "volume": 76825.0}, {"date": "2020-12-11", "close": 233.32, "volume": 70227.0}, {"date": "2020-12-14", "close": 235.72, "volume": 75975.0}, {"date": "2020-12-15", "close": 241.83, "volume": 86727.0}, {"date": "2020-12-16", "close": 246.01, "volume": 81810.0}, {"date": "2020-12-17", "close": 247.68, "volume": 84733.0}, {"date": "2020-12-18", "close": 247.65, "volume": 219581.0}, {"date": "2020-12-21", "close": 248.47, "volume": 123063.0}, {"date": "2020-12-22", "close": 250.04, "volume": 132797.0}, {"date": "2020-12-23", "close": 251.0, "volume": 364114.0}, {"date": "2020-12-24", "close": 243.25, "volume": 41743.0}, {"date": "2020-12-28", "close": 244.69, "volume": 98404.0}, {"date": "2020-12-29", "close": 242.09, "volume": 56308.0}, {"date": "2020-12-30", "close": 244.84, "volume": 27422.0}, {"date": "2020-12-31", "close": 245.6, "volume": 40449.0}, {"date": "2021-01-04", "close": 240.91, "volume": 53744.0}, {"date": "2021-01-05", "close": 242.83, "volume": 69182.0}, {"date": "2021-01-06", "close": 250.97, "volume": 72199.0}, {"date": "2021-01-07", "close": 257.53, "volume": 57839.0}, {"date": "2021-01-08", "close": 259.29, "volume": 50926.0}, {"date": "2021-01-11", "close": 257.14, "volume": 44233.0}, {"date": "2021-01-12", "close": 257.0, "volume": 33968.0}, {"date": "2021-01-13", "close": 253.81, "volume": 61452.0}, {"date": "2021-01-14", "close": 249.75, "volume": 41833.0}, {"date": "2021-01-15", "close": 247.9, "volume": 73496.0}, {"date": "2021-01-19", "close": 242.41, "volume": 107592.0}, {"date": "2021-01-20", "close": 242.66, "volume": 71201.0}, {"date": "2021-01-21", "close": 240.32, "volume": 42898.0}, {"date": "2021-01-22", "close": 236.45, "volume": 56483.0}, {"date": "2021-01-25", "close": 237.69, "volume": 37653.0}, {"date": "2021-01-26", "close": 235.97, "volume": 43377.0}, {"date": "2021-01-27", "close": 242.49, "volume": 140809.0}, {"date": "2021-01-28", "close": 245.89, "volume": 61769.0}, {"date": "2021-01-29", "close": 243.1, "volume": 69369.0}, {"date": "2021-02-01", "close": 245.91, "volume": 66675.0}, {"date": "2021-02-02", "close": 250.65, "volume": 45231.0}, {"date": "2021-02-03", "close": 249.08, "volume": 31210.0}, {"date": "2021-02-04", "close": 250.14, "volume": 28012.0}, {"date": "2021-02-05", "close": 257.53, "volume": 38009.0}, {"date": "2021-02-08", "close": 258.71, "volume": 92587.0}, {"date": "2021-02-09", "close": 260.54, "volume": 57873.0}, {"date": "2021-02-10", "close": 257.54, "volume": 85639.0}, {"date": "2021-02-11", "close": 260.0, "volume": 72365.0}, {"date": "2021-02-12", "close": 260.27, "volume": 37375.0}, {"date": "2021-02-16", "close": 256.23, "volume": 39287.0}, {"date": "2021-02-17", "close": 256.64, "volume": 26726.0}, {"date": "2021-02-18", "close": 255.74, "volume": 47754.0}, {"date": "2021-02-19", "close": 256.16, "volume": 35302.0}, {"date": "2021-02-22", "close": 253.84, "volume": 34444.0}, {"date": "2021-02-23", "close": 253.16, "volume": 35537.0}, {"date": "2021-02-24", "close": 244.12, "volume": 77205.0}, {"date": "2021-02-25", "close": 245.84, "volume": 79085.0}, {"date": "2021-02-26", "close": 242.1, "volume": 82942.0}, {"date": "2021-03-01", "close": 248.35, "volume": 74099.0}, {"date": "2021-03-02", "close": 243.03, "volume": 58044.0}, {"date": "2021-03-03", "close": 242.47, "volume": 51588.0}, {"date": "2021-03-04", "close": 228.48, "volume": 81218.0}, {"date": "2021-03-05", "close": 234.53, "volume": 77749.0}, {"date": "2021-03-08", "close": 231.21, "volume": 61298.0}, {"date": "2021-03-09", "close": 231.95, "volume": 75831.0}, {"date": "2021-03-10", "close": 231.84, "volume": 62961.0}, {"date": "2021-03-11", "close": 232.66, "volume": 79118.0}, {"date": "2021-03-12", "close": 230.03, "volume": 60322.0}, {"date": "2021-03-15", "close": 234.75, "volume": 70469.0}, {"date": "2021-03-16", "close": 235.04, "volume": 69123.0}, {"date": "2021-03-17", "close": 234.03, "volume": 78422.0}, {"date": "2021-03-18", "close": 229.24, "volume": 78333.0}, {"date": "2021-03-19", "close": 224.985, "volume": 280890.0}, {"date": "2021-03-22", "close": 230.28, "volume": 95663.0}, {"date": "2021-03-23", "close": 226.4, "volume": 53530.0}, {"date": "2021-03-24", "close": 226.27, "volume": 144196.0}, {"date": "2021-03-25", "close": 224.42, "volume": 74242.0}, {"date": "2021-03-26", "close": 222.87, "volume": 78121.0}, {"date": "2021-03-29", "close": 224.41, "volume": 69631.0}, {"date": "2021-03-30", "close": 222.62, "volume": 48884.0}, {"date": "2021-03-31", "close": 220.91, "volume": 132265.0}, {"date": "2021-04-01", "close": 223.48, "volume": 60226.0}, {"date": "2021-04-05", "close": 222.88, "volume": 31238.0}, {"date": "2021-04-06", "close": 225.52, "volume": 59136.0}, {"date": "2021-04-07", "close": 222.2, "volume": 64203.0}, {"date": "2021-04-08", "close": 222.95, "volume": 65892.0}, {"date": "2021-04-09", "close": 221.5, "volume": 45489.0}, {"date": "2021-04-12", "close": 222.42, "volume": 94204.0}, {"date": "2021-04-13", "close": 223.01, "volume": 56543.0}, {"date": "2021-04-14", "close": 222.83, "volume": 51235.0}, {"date": "2021-04-15", "close": 224.12, "volume": 31488.0}, {"date": "2021-04-16", "close": 227.31, "volume": 86497.0}, {"date": "2021-04-19", "close": 224.86, "volume": 56644.0}, {"date": "2021-04-20", "close": 223.15, "volume": 45327.0}, {"date": "2021-04-21", "close": 227.35, "volume": 76865.0}, {"date": "2021-04-22", "close": 226.99, "volume": 37633.0}, {"date": "2021-04-23", "close": 229.03, "volume": 43746.0}, {"date": "2021-04-26", "close": 223.16, "volume": 47800.0}, {"date": "2021-04-27", "close": 222.71, "volume": 53854.0}, {"date": "2021-04-28", "close": 220.22, "volume": 65160.0}, {"date": "2021-04-29", "close": 220.33, "volume": 56535.0}, {"date": "2021-04-30", "close": 214.02, "volume": 85955.0}, {"date": "2021-05-03", "close": 216.76, "volume": 53806.0}, {"date": "2021-05-04", "close": 212.62, "volume": 61794.0}, {"date": "2021-05-05", "close": 211.4, "volume": 45888.0}, {"date": "2021-05-06", "close": 209.57, "volume": 57818.0}, {"date": "2021-05-07", "close": 210.33, "volume": 50647.0}, {"date": "2021-05-10", "close": 208.63, "volume": 47398.0}, {"date": "2021-05-11", "close": 202.16, "volume": 63880.0}, {"date": "2021-05-12", "close": 200.83, "volume": 65460.0}, {"date": "2021-05-13", "close": 203.58, "volume": 59928.0}, {"date": "2021-05-14", "close": 203.83, "volume": 52171.0}, {"date": "2021-05-17", "close": 203.44, "volume": 56318.0}, {"date": "2021-05-18", "close": 201.49, "volume": 95236.0}, {"date": "2021-05-19", "close": 197.42, "volume": 68682.0}, {"date": "2021-05-20", "close": 198.78, "volume": 39290.0}, {"date": "2021-05-21", "close": 198.62, "volume": 56578.0}, {"date": "2021-05-24", "close": 196.72, "volume": 51750.0}, {"date": "2021-05-25", "close": 196.32, "volume": 88232.0}, {"date": "2021-05-26", "close": 195.25, "volume": 127492.0}, {"date": "2021-05-27", "close": 201.96, "volume": 335236.0}, {"date": "2021-05-28", "close": 201.13, "volume": 86893.0}, {"date": "2021-06-01", "close": 200.65, "volume": 74879.0}, {"date": "2021-06-02", "close": 199.25, "volume": 54643.0}, {"date": "2021-06-03", "close": 196.95, "volume": 55422.0}, {"date": "2021-06-04", "close": 194.88, "volume": 49826.0}, {"date": "2021-06-07", "close": 193.82, "volume": 58091.0}, {"date": "2021-06-08", "close": 192.19, "volume": 61783.0}, {"date": "2021-06-09", "close": 190.31, "volume": 82227.0}, {"date": "2021-06-10", "close": 189.83, "volume": 73298.0}, {"date": "2021-06-11", "close": 189.7, "volume": 55969.0}, {"date": "2021-06-14", "close": 191.42, "volume": 67174.0}, {"date": "2021-06-15", "close": 191.69, "volume": 64288.0}, {"date": "2021-06-16", "close": 190.5, "volume": 80965.0}, {"date": "2021-06-17", "close": 189.31, "volume": 78264.0}, {"date": "2021-06-18", "close": 189.16, "volume": 119482.0}, {"date": "2021-06-21", "close": 190.14, "volume": 56685.0}, {"date": "2021-06-22", "close": 190.65, "volume": 37610.0}, {"date": "2021-06-23", "close": 190.14, "volume": 48224.0}, {"date": "2021-06-24", "close": 192.24, "volume": 87056.0}, {"date": "2021-06-25", "close": 193.76, "volume": 160163.0}, {"date": "2021-06-28", "close": 192.31, "volume": 46664.0}, {"date": "2021-06-29", "close": 193.62, "volume": 39987.0}, {"date": "2021-06-30", "close": 193.35, "volume": 60347.0}, {"date": "2021-07-01", "close": 194.01, "volume": 67345.0}, {"date": "2021-07-02", "close": 192.11, "volume": 30784.0}, {"date": "2021-07-06", "close": 189.74, "volume": 60411.0}, {"date": "2021-07-07", "close": 193.12, "volume": 53464.0}, {"date": "2021-07-08", "close": 187.43, "volume": 58634.0}, {"date": "2021-07-09", "close": 188.22, "volume": 44173.0}, {"date": "2021-07-12", "close": 186.59, "volume": 47161.0}, {"date": "2021-07-13", "close": 184.67, "volume": 61534.0}, {"date": "2021-07-14", "close": 184.84, "volume": 45547.0}, {"date": "2021-07-15", "close": 183.1, "volume": 49289.0}, {"date": "2021-07-16", "close": 186.01, "volume": 43085.0}, {"date": "2021-07-19", "close": 182.44, "volume": 55621.0}, {"date": "2021-07-20", "close": 184.55, "volume": 99648.0}, {"date": "2021-07-21", "close": 185.81, "volume": 50438.0}, {"date": "2021-07-22", "close": 182.41, "volume": 36558.0}, {"date": "2021-07-23", "close": 183.68, "volume": 25679.0}, {"date": "2021-07-26", "close": 184.06, "volume": 45862.0}, {"date": "2021-07-27", "close": 184.14, "volume": 39234.0}, {"date": "2021-07-28", "close": 184.65, "volume": 65459.0}, {"date": "2021-07-29", "close": 185.38, "volume": 38590.0}, {"date": "2021-07-30", "close": 184.89, "volume": 72117.0}, {"date": "2021-08-02", "close": 184.86, "volume": 46484.0}, {"date": "2021-08-03", "close": 184.05, "volume": 62557.0}, {"date": "2021-08-04", "close": 184.26, "volume": 40881.0}, {"date": "2021-08-05", "close": 183.36, "volume": 37713.0}, {"date": "2021-08-06", "close": 181.89, "volume": 36766.0}, {"date": "2021-08-09", "close": 180.77, "volume": 50699.0}, {"date": "2021-08-10", "close": 177.88, "volume": 60514.0}, {"date": "2021-08-11", "close": 176.36, "volume": 56627.0}, {"date": "2021-08-12", "close": 173.58, "volume": 37836.0}, {"date": "2021-08-13", "close": 172.95, "volume": 38873.0}, {"date": "2021-08-16", "close": 172.76, "volume": 48504.0}, {"date": "2021-08-17", "close": 172.83, "volume": 42874.0}, {"date": "2021-08-18", "close": 169.88, "volume": 50714.0}, {"date": "2021-08-19", "close": 173.06, "volume": 57033.0}, {"date": "2021-08-20", "close": 176.86, "volume": 54754.0}, {"date": "2021-08-23", "close": 172.85, "volume": 56586.0}, {"date": "2021-08-24", "close": 174.42, "volume": 41864.0}, {"date": "2021-08-25", "close": 174.77, "volume": 114379.0}, {"date": "2021-08-26", "close": 173.99, "volume": 60690.0}, {"date": "2021-08-27", "close": 174.88, "volume": 48831.0}, {"date": "2021-08-30", "close": 176.41, "volume": 69441.0}, {"date": "2021-08-31", "close": 177.09, "volume": 104077.0}, {"date": "2021-09-01", "close": 178.11, "volume": 64546.0}, {"date": "2021-09-02", "close": 180.21, "volume": 70158.0}, {"date": "2021-09-03", "close": 180.87, "volume": 62530.0}, {"date": "2021-09-07", "close": 177.87, "volume": 123057.0}, {"date": "2021-09-08", "close": 175.7, "volume": 71888.0}, {"date": "2021-09-09", "close": 175.89, "volume": 75395.0}, {"date": "2021-09-10", "close": 176.5, "volume": 67584.0}, {"date": "2021-09-13", "close": 178.9, "volume": 102132.0}, {"date": "2021-09-14", "close": 176.25, "volume": 87708.0}, {"date": "2021-09-15", "close": 180.47, "volume": 99826.0}, {"date": "2021-09-16", "close": 179.68, "volume": 105794.0}, {"date": "2021-09-17", "close": 183.22, "volume": 417009.0}, {"date": "2021-09-20", "close": 183.53, "volume": 118342.0}, {"date": "2021-09-21", "close": 182.91, "volume": 96974.0}, {"date": "2021-09-22", "close": 184.06, "volume": 131015.0}, {"date": "2021-09-23", "close": 182.25, "volume": 51126.0}, {"date": "2021-09-24", "close": 180.96, "volume": 50771.0}, {"date": "2021-09-27", "close": 182.75, "volume": 65909.0}, {"date": "2021-09-28", "close": 177.26, "volume": 52045.0}, {"date": "2021-09-29", "close": 177.79, "volume": 42079.0}, {"date": "2021-09-30", "close": 178.42, "volume": 104147.0}, {"date": "2021-10-01", "close": 182.67, "volume": 86636.0}, {"date": "2021-10-04", "close": 180.69, "volume": 60539.0}, {"date": "2021-10-05", "close": 185.05, "volume": 60646.0}, {"date": "2021-10-06", "close": 184.76, "volume": 60753.0}, {"date": "2021-10-07", "close": 187.23, "volume": 46658.0}, {"date": "2021-10-08", "close": 190.38, "volume": 46261.0}, {"date": "2021-10-11", "close": 192.4, "volume": 43616.0}, {"date": "2021-10-12", "close": 192.52, "volume": 69721.0}, {"date": "2021-10-13", "close": 197.05, "volume": 64087.0}, {"date": "2021-10-14", "close": 195.5, "volume": 47193.0}, {"date": "2021-10-15", "close": 194.46, "volume": 59120.0}, {"date": "2021-10-18", "close": 194.9, "volume": 66835.0}, {"date": "2021-10-19", "close": 196.81, "volume": 71940.0}, {"date": "2021-10-20", "close": 198.71, "volume": 65299.0}, {"date": "2021-10-21", "close": 199.3, "volume": 37743.0}, {"date": "2021-10-22", "close": 202.39, "volume": 48493.0}, {"date": "2021-10-25", "close": 200.87, "volume": 62319.0}, {"date": "2021-10-26", "close": 201.21, "volume": 62690.0}, {"date": "2021-10-27", "close": 198.07, "volume": 85062.0}, {"date": "2021-10-28", "close": 200.24, "volume": 73837.0}, {"date": "2021-10-29", "close": 205.81, "volume": 113136.0}, {"date": "2021-11-01", "close": 206.67, "volume": 131485.0}, {"date": "2021-11-02", "close": 212.46, "volume": 120689.0}, {"date": "2021-11-03", "close": 213.25, "volume": 68613.0}, {"date": "2021-11-04", "close": 218.15, "volume": 93221.0}, {"date": "2021-11-05", "close": 224.33, "volume": 102796.0}, {"date": "2021-11-08", "close": 228.11, "volume": 98149.0}, {"date": "2021-11-09", "close": 225.92, "volume": 70834.0}, {"date": "2021-11-10", "close": 229.85, "volume": 60702.0}, {"date": "2021-11-11", "close": 230.68, "volume": 59316.0}, {"date": "2021-11-12", "close": 230.04, "volume": 90589.0}, {"date": "2021-11-15", "close": 227.7, "volume": 61345.0}, {"date": "2021-11-16", "close": 224.43, "volume": 86335.0}, {"date": "2021-11-17", "close": 225.23, "volume": 50884.0}, {"date": "2021-11-18", "close": 219.5, "volume": 79615.0}, {"date": "2021-11-19", "close": 215.78, "volume": 175955.0}, {"date": "2021-11-22", "close": 216.24, "volume": 95675.0}, {"date": "2021-11-23", "close": 212.9, "volume": 84303.0}, {"date": "2021-11-24", "close": 212.04, "volume": 126236.0}, {"date": "2021-11-26", "close": 209.19, "volume": 57514.0}, {"date": "2021-11-29", "close": 204.19, "volume": 104597.0}, {"date": "2021-11-30", "close": 185.81, "volume": 734223.0}, {"date": "2021-12-01", "close": 185.52, "volume": 223540.0}, {"date": "2021-12-02", "close": 186.39, "volume": 107735.0}, {"date": "2021-12-03", "close": 183.33, "volume": 128739.0}, {"date": "2021-12-06", "close": 191.5, "volume": 110584.0}, {"date": "2021-12-07", "close": 193.93, "volume": 134453.0}, {"date": "2021-12-08", "close": 195.08, "volume": 51825.0}, {"date": "2021-12-09", "close": 189.74, "volume": 88867.0}, {"date": "2021-12-10", "close": 193.89, "volume": 88384.0}, {"date": "2021-12-13", "close": 195.54, "volume": 81236.0}, {"date": "2021-12-14", "close": 193.3, "volume": 80035.0}, {"date": "2021-12-15", "close": 194.85, "volume": 67671.0}, {"date": "2021-12-16", "close": 191.61, "volume": 84361.0}, {"date": "2021-12-17", "close": 187.52, "volume": 209572.0}, {"date": "2021-12-20", "close": 187.06, "volume": 61808.0}, {"date": "2021-12-21", "close": 190.32, "volume": 69601.0}, {"date": "2021-12-22", "close": 190.59, "volume": 35725.0}, {"date": "2021-12-23", "close": 190.16, "volume": 37315.0}, {"date": "2021-12-27", "close": 192.66, "volume": 28776.0}, {"date": "2021-12-28", "close": 194.17, "volume": 33246.0}, {"date": "2021-12-29", "close": 193.77, "volume": 87001.0}, {"date": "2021-12-30", "close": 192.87, "volume": 54516.0}, {"date": "2021-12-31", "close": 192.66, "volume": 36445.0}, {"date": "2022-01-03", "close": 193.05, "volume": 45455.0}, {"date": "2022-01-04", "close": 191.55, "volume": 45697.0}, {"date": "2022-01-05", "close": 188.25, "volume": 54587.0}, {"date": "2022-01-06", "close": 190.58, "volume": 52618.0}, {"date": "2022-01-07", "close": 194.58, "volume": 71776.0}, {"date": "2022-01-10", "close": 192.73, "volume": 42825.0}, {"date": "2022-01-11", "close": 190.58, "volume": 70578.0}, {"date": "2022-01-12", "close": 185.0, "volume": 103279.0}, {"date": "2022-01-13", "close": 185.28, "volume": 36080.0}, {"date": "2022-01-14", "close": 183.08, "volume": 89616.0}, {"date": "2022-01-18", "close": 177.56, "volume": 65104.0}, {"date": "2022-01-19", "close": 176.21, "volume": 51325.0}, {"date": "2022-01-20", "close": 175.33, "volume": 51049.0}, {"date": "2022-01-21", "close": 174.75, "volume": 50875.0}, {"date": "2022-01-24", "close": 179.35, "volume": 82402.0}, {"date": "2022-01-25", "close": 176.18, "volume": 61036.0}, {"date": "2022-01-26", "close": 174.14, "volume": 130046.0}, {"date": "2022-01-27", "close": 172.91, "volume": 60865.0}, {"date": "2022-01-28", "close": 176.99, "volume": 54064.0}, {"date": "2022-01-31", "close": 184.1, "volume": 120732.0}, {"date": "2022-02-01", "close": 184.27, "volume": 64855.0}, {"date": "2022-02-02", "close": 185.11, "volume": 99091.0}, {"date": "2022-02-03", "close": 182.96, "volume": 58702.0}, {"date": "2022-02-04", "close": 183.58, "volume": 59824.0}, {"date": "2022-02-07", "close": 183.81, "volume": 48133.0}, {"date": "2022-02-08", "close": 185.43, "volume": 44448.0}, {"date": "2022-02-09", "close": 185.01, "volume": 41272.0}, {"date": "2022-02-10", "close": 187.99, "volume": 93620.0}, {"date": "2022-02-11", "close": 185.38, "volume": 70677.0}, {"date": "2022-02-14", "close": 183.58, "volume": 73863.0}, {"date": "2022-02-15", "close": 186.77, "volume": 51888.0}, {"date": "2022-02-16", "close": 184.46, "volume": 61331.0}, {"date": "2022-02-17", "close": 180.22, "volume": 56386.0}, {"date": "2022-02-18", "close": 181.81, "volume": 67566.0}, {"date": "2022-02-22", "close": 182.67, "volume": 57586.0}, {"date": "2022-02-23", "close": 175.09, "volume": 77623.0}, {"date": "2022-02-24", "close": 180.91, "volume": 84270.0}, {"date": "2022-02-25", "close": 177.51, "volume": 108549.0}, {"date": "2022-02-28", "close": 175.1, "volume": 136838.0}, {"date": "2022-03-01", "close": 170.41, "volume": 137251.0}, {"date": "2022-03-02", "close": 173.51, "volume": 127412.0}, {"date": "2022-03-03", "close": 172.4, "volume": 79124.0}, {"date": "2022-03-04", "close": 171.3, "volume": 72460.0}, {"date": "2022-03-07", "close": 170.2, "volume": 80300.0}, {"date": "2022-03-08", "close": 167.27, "volume": 81803.0}, {"date": "2022-03-09", "close": 170.62, "volume": 111687.0}, {"date": "2022-03-10", "close": 170.1, "volume": 53668.0}, {"date": "2022-03-11", "close": 170.5, "volume": 86105.0}, {"date": "2022-03-14", "close": 168.89, "volume": 92741.0}, {"date": "2022-03-15", "close": 170.0, "volume": 117281.0}, {"date": "2022-03-16", "close": 169.86, "volume": 108956.0}, {"date": "2022-03-17", "close": 173.07, "volume": 106455.0}, {"date": "2022-03-18", "close": 176.9, "volume": 150732.0}, {"date": "2022-03-21", "close": 179.5, "volume": 106844.0}, {"date": "2022-03-22", "close": 180.33, "volume": 98144.0}, {"date": "2022-03-23", "close": 177.91, "volume": 80458.0}, {"date": "2022-03-24", "close": 177.77, "volume": 58931.0}, {"date": "2022-03-25", "close": 178.32, "volume": 46997.0}, {"date": "2022-03-28", "close": 177.71, "volume": 51578.0}, {"date": "2022-03-29", "close": 180.15, "volume": 53597.0}, {"date": "2022-03-30", "close": 179.7, "volume": 42436.0}, {"date": "2022-03-31", "close": 176.13, "volume": 79574.0}, {"date": "2022-04-01", "close": 181.36, "volume": 92291.0}, {"date": "2022-04-04", "close": 178.75, "volume": 68432.0}, {"date": "2022-04-05", "close": 179.36, "volume": 66553.0}, {"date": "2022-04-06", "close": 183.21, "volume": 101667.0}, {"date": "2022-04-07", "close": 185.81, "volume": 62320.0}, {"date": "2022-04-08", "close": 185.69, "volume": 106171.0}, {"date": "2022-04-11", "close": 185.45, "volume": 86979.0}, {"date": "2022-04-12", "close": 184.94, "volume": 93853.0}, {"date": "2022-04-13", "close": 186.68, "volume": 59732.0}, {"date": "2022-04-14", "close": 186.75, "volume": 54842.0}, {"date": "2022-04-18", "close": 178.67, "volume": 133508.0}, {"date": "2022-04-19", "close": 179.0, "volume": 68936.0}, {"date": "2022-04-20", "close": 178.94, "volume": 44773.0}, {"date": "2022-04-21", "close": 177.86, "volume": 57413.0}, {"date": "2022-04-22", "close": 173.52, "volume": 71165.0}, {"date": "2022-04-25", "close": 173.81, "volume": 45650.0}, {"date": "2022-04-26", "close": 167.0, "volume": 86997.0}, {"date": "2022-04-27", "close": 167.97, "volume": 101902.0}, {"date": "2022-04-28", "close": 168.62, "volume": 64103.0}, {"date": "2022-04-29", "close": 160.28, "volume": 140655.0}, {"date": "2022-05-02", "close": 165.13, "volume": 68574.0}, {"date": "2022-05-03", "close": 166.75, "volume": 81962.0}, {"date": "2022-05-04", "close": 173.58, "volume": 84028.0}, {"date": "2022-05-05", "close": 170.01, "volume": 70663.0}, {"date": "2022-05-06", "close": 170.18, "volume": 92764.0}, {"date": "2022-05-09", "close": 165.81, "volume": 86419.0}, {"date": "2022-05-10", "close": 164.42, "volume": 77745.0}, {"date": "2022-05-11", "close": 163.43, "volume": 54305.0}, {"date": "2022-05-12", "close": 164.79, "volume": 66397.0}, {"date": "2022-05-13", "close": 164.98, "volume": 68459.0}, {"date": "2022-05-16", "close": 163.84, "volume": 48978.0}, {"date": "2022-05-17", "close": 166.79, "volume": 57335.0}, {"date": "2022-05-18", "close": 163.7, "volume": 39257.0}, {"date": "2022-05-19", "close": 162.31, "volume": 73506.0}, {"date": "2022-05-20", "close": 163.46, "volume": 102658.0}, {"date": "2022-05-23", "close": 163.34, "volume": 59124.0}, {"date": "2022-05-24", "close": 161.2, "volume": 58228.0}, {"date": "2022-05-25", "close": 163.24, "volume": 99353.0}, {"date": "2022-05-26", "close": 163.9, "volume": 43581.0}, {"date": "2022-05-27", "close": 167.2, "volume": 50716.0}, {"date": "2022-05-31", "close": 167.75, "volume": 232609.0}, {"date": "2022-06-01", "close": 165.26, "volume": 72012.0}, {"date": "2022-06-02", "close": 171.65, "volume": 71279.0}, {"date": "2022-06-03", "close": 170.88, "volume": 45917.0}, {"date": "2022-06-06", "close": 173.18, "volume": 68181.0}, {"date": "2022-06-07", "close": 177.82, "volume": 63752.0}, {"date": "2022-06-08", "close": 177.79, "volume": 51405.0}, {"date": "2022-06-09", "close": 177.43, "volume": 62358.0}, {"date": "2022-06-10", "close": 174.82, "volume": 53394.0}, {"date": "2022-06-13", "close": 171.72, "volume": 74791.0}, {"date": "2022-06-14", "close": 173.04, "volume": 83035.0}, {"date": "2022-06-15", "close": 174.85, "volume": 59121.0}, {"date": "2022-06-16", "close": 170.28, "volume": 76296.0}, {"date": "2022-06-17", "close": 172.92, "volume": 97652.0}, {"date": "2022-06-21", "close": 177.67, "volume": 66488.0}, {"date": "2022-06-22", "close": 179.24, "volume": 77186.0}, {"date": "2022-06-23", "close": 183.33, "volume": 97135.0}, {"date": "2022-06-24", "close": 190.96, "volume": 145266.0}, {"date": "2022-06-27", "close": 190.23, "volume": 56208.0}, {"date": "2022-06-28", "close": 190.5, "volume": 54385.0}, {"date": "2022-06-29", "close": 187.26, "volume": 81215.0}, {"date": "2022-06-30", "close": 192.19, "volume": 102709.0}, {"date": "2022-07-01", "close": 195.18, "volume": 70871.0}, {"date": "2022-07-05", "close": 193.74, "volume": 80117.0}, {"date": "2022-07-06", "close": 193.59, "volume": 116027.0}, {"date": "2022-07-07", "close": 198.75, "volume": 64511.0}, {"date": "2022-07-08", "close": 195.76, "volume": 41178.0}, {"date": "2022-07-11", "close": 194.76, "volume": 42056.0}, {"date": "2022-07-12", "close": 191.95, "volume": 86822.0}, {"date": "2022-07-13", "close": 193.76, "volume": 53586.0}, {"date": "2022-07-14", "close": 190.95, "volume": 46453.0}, {"date": "2022-07-15", "close": 192.72, "volume": 57304.0}, {"date": "2022-07-18", "close": 189.77, "volume": 89891.0}, {"date": "2022-07-19", "close": 191.36, "volume": 57948.0}, {"date": "2022-07-20", "close": 192.72, "volume": 44864.0}, {"date": "2022-07-21", "close": 193.25, "volume": 50115.0}, {"date": "2022-07-22", "close": 191.81, "volume": 48895.0}, {"date": "2022-07-25", "close": 192.46, "volume": 39137.0}, {"date": "2022-07-26", "close": 191.28, "volume": 55728.0}, {"date": "2022-07-27", "close": 194.41, "volume": 72353.0}, {"date": "2022-07-28", "close": 195.19, "volume": 58890.0}, {"date": "2022-07-29", "close": 203.36, "volume": 101221.0}, {"date": "2022-08-01", "close": 204.17, "volume": 69150.0}, {"date": "2022-08-02", "close": 208.69, "volume": 71090.0}, {"date": "2022-08-03", "close": 212.62, "volume": 66917.0}, {"date": "2022-08-04", "close": 211.49, "volume": 56475.0}, {"date": "2022-08-05", "close": 214.69, "volume": 52737.0}, {"date": "2022-08-08", "close": 217.56, "volume": 52326.0}, {"date": "2022-08-09", "close": 216.19, "volume": 50772.0}, {"date": "2022-08-10", "close": 217.92, "volume": 40420.0}, {"date": "2022-08-11", "close": 215.37, "volume": 70808.0}, {"date": "2022-08-12", "close": 217.98, "volume": 38498.0}, {"date": "2022-08-15", "close": 219.4, "volume": 52174.0}, {"date": "2022-08-16", "close": 219.32, "volume": 43647.0}, {"date": "2022-08-17", "close": 220.16, "volume": 51452.0}, {"date": "2022-08-18", "close": 221.75, "volume": 37899.0}, {"date": "2022-08-19", "close": 221.06, "volume": 40430.0}, {"date": "2022-08-22", "close": 219.31, "volume": 59339.0}, {"date": "2022-08-23", "close": 214.11, "volume": 49144.0}, {"date": "2022-08-24", "close": 215.63, "volume": 58831.0}, {"date": "2022-08-25", "close": 218.28, "volume": 55112.0}, {"date": "2022-08-26", "close": 217.7, "volume": 36704.0}, {"date": "2022-08-29", "close": 213.58, "volume": 39802.0}, {"date": "2022-08-30", "close": 211.45, "volume": 43188.0}, {"date": "2022-08-31", "close": 214.93, "volume": 117376.0}, {"date": "2022-09-01", "close": 217.82, "volume": 80787.0}, {"date": "2022-09-02", "close": 215.59, "volume": 99153.0}, {"date": "2022-09-06", "close": 222.52, "volume": 105519.0}, {"date": "2022-09-07", "close": 225.14, "volume": 61078.0}, {"date": "2022-09-08", "close": 224.92, "volume": 71225.0}, {"date": "2022-09-09", "close": 222.99, "volume": 54248.0}, {"date": "2022-09-12", "close": 221.59, "volume": 43238.0}, {"date": "2022-09-13", "close": 222.09, "volume": 49788.0}, {"date": "2022-09-14", "close": 223.24, "volume": 47543.0}, {"date": "2022-09-15", "close": 222.19, "volume": 58544.0}, {"date": "2022-09-16", "close": 219.66, "volume": 149046.0}, {"date": "2022-09-19", "close": 224.38, "volume": 32284.0}, {"date": "2022-09-20", "close": 223.95, "volume": 50296.0}, {"date": "2022-09-21", "close": 222.01, "volume": 45458.0}, {"date": "2022-09-22", "close": 219.41, "volume": 35214.0}, {"date": "2022-09-23", "close": 218.47, "volume": 37440.0}, {"date": "2022-09-26", "close": 216.6, "volume": 47189.0}, {"date": "2022-09-27", "close": 215.24, "volume": 60023.0}, {"date": "2022-09-28", "close": 218.55, "volume": 58175.0}, {"date": "2022-09-29", "close": 219.95, "volume": 56999.0}, {"date": "2022-09-30", "close": 222.31, "volume": 72193.0}, {"date": "2022-10-03", "close": 229.44, "volume": 82998.0}, {"date": "2022-10-04", "close": 234.2, "volume": 76601.0}, {"date": "2022-10-05", "close": 235.97, "volume": 61662.0}, {"date": "2022-10-06", "close": 232.77, "volume": 112123.0}, {"date": "2022-10-07", "close": 229.71, "volume": 79884.0}, {"date": "2022-10-10", "close": 235.7, "volume": 33842.0}, {"date": "2022-10-11", "close": 234.57, "volume": 62306.0}, {"date": "2022-10-12", "close": 231.01, "volume": 49834.0}, {"date": "2022-10-13", "close": 236.28, "volume": 71406.0}, {"date": "2022-10-14", "close": 231.54, "volume": 54127.0}, {"date": "2022-10-17", "close": 232.63, "volume": 64948.0}, {"date": "2022-10-18", "close": 235.88, "volume": 66373.0}, {"date": "2022-10-19", "close": 238.77, "volume": 39649.0}, {"date": "2022-10-20", "close": 234.11, "volume": 53498.0}, {"date": "2022-10-21", "close": 238.35, "volume": 54657.0}, {"date": "2022-10-24", "close": 242.41, "volume": 84824.0}, {"date": "2022-10-25", "close": 235.56, "volume": 72071.0}, {"date": "2022-10-26", "close": 235.86, "volume": 86207.0}, {"date": "2022-10-27", "close": 238.58, "volume": 64261.0}, {"date": "2022-10-28", "close": 249.31, "volume": 80358.0}, {"date": "2022-10-31", "close": 257.01, "volume": 109177.0}, {"date": "2022-11-01", "close": 255.0, "volume": 92028.0}, {"date": "2022-11-02", "close": 258.51, "volume": 77784.0}, {"date": "2022-11-03", "close": 262.68, "volume": 58746.0}, {"date": "2022-11-04", "close": 264.33, "volume": 45726.0}, {"date": "2022-11-07", "close": 263.51, "volume": 54055.0}, {"date": "2022-11-08", "close": 262.47, "volume": 87860.0}, {"date": "2022-11-09", "close": 262.86, "volume": 81137.0}, {"date": "2022-11-10", "close": 271.37, "volume": 64504.0}, {"date": "2022-11-11", "close": 252.67, "volume": 123876.0}, {"date": "2022-11-14", "close": 258.0, "volume": 66729.0}, {"date": "2022-11-15", "close": 260.19, "volume": 56663.0}, {"date": "2022-11-16", "close": 264.02, "volume": 61650.0}, {"date": "2022-11-17", "close": 265.38, "volume": 76796.0}, {"date": "2022-11-18", "close": 267.98, "volume": 78009.0}, {"date": "2022-11-21", "close": 264.42, "volume": 72000.0}, {"date": "2022-11-22", "close": 267.91, "volume": 64360.0}, {"date": "2022-11-23", "close": 272.73, "volume": 144182.0}, {"date": "2022-11-25", "close": 268.83, "volume": 73610.0}, {"date": "2022-11-28", "close": 264.3, "volume": 96745.0}, {"date": "2022-11-29", "close": 269.24, "volume": 108158.0}, {"date": "2022-11-30", "close": 282.39, "volume": 356767.0}, {"date": "2022-12-01", "close": 281.34, "volume": 158211.0}, {"date": "2022-12-02", "close": 280.07, "volume": 87205.0}, {"date": "2022-12-05", "close": 271.92, "volume": 100891.0}, {"date": "2022-12-06", "close": 277.94, "volume": 183831.0}, {"date": "2022-12-07", "close": 270.76, "volume": 198732.0}, {"date": "2022-12-08", "close": 274.06, "volume": 170517.0}, {"date": "2022-12-09", "close": 266.9, "volume": 205735.0}, {"date": "2022-12-12", "close": 268.47, "volume": 68924.0}, {"date": "2022-12-13", "close": 268.63, "volume": 159861.0}, {"date": "2022-12-14", "close": 271.0, "volume": 112573.0}, {"date": "2022-12-15", "close": 271.84, "volume": 122738.0}, {"date": "2022-12-16", "close": 269.45, "volume": 190017.0}, {"date": "2022-12-19", "close": 271.4, "volume": 96107.0}, {"date": "2022-12-20", "close": 274.45, "volume": 87218.0}, {"date": "2022-12-21", "close": 281.58, "volume": 124095.0}, {"date": "2022-12-22", "close": 276.3, "volume": 136861.0}, {"date": "2022-12-23", "close": 276.25, "volume": 90289.0}, {"date": "2022-12-27", "close": 277.76, "volume": 86666.0}, {"date": "2022-12-28", "close": 251.16, "volume": 226475.0}, {"date": "2022-12-29", "close": 249.87, "volume": 459054.0}, {"date": "2022-12-30", "close": 248.72, "volume": 125438.0}, {"date": "2023-01-03", "close": 244.45, "volume": 138741.0}, {"date": "2023-01-04", "close": 242.23, "volume": 149891.0}, {"date": "2023-01-05", "close": 243.78, "volume": 162823.0}, {"date": "2023-01-06", "close": 250.98, "volume": 126412.0}, {"date": "2023-01-09", "close": 254.82, "volume": 138505.0}, {"date": "2023-01-10", "close": 253.06, "volume": 124774.0}, {"date": "2023-01-11", "close": 251.01, "volume": 104557.0}, {"date": "2023-01-12", "close": 247.78, "volume": 80348.0}, {"date": "2023-01-13", "close": 250.66, "volume": 79420.0}, {"date": "2023-01-17", "close": 248.0, "volume": 78070.0}, {"date": "2023-01-18", "close": 247.39, "volume": 94861.0}, {"date": "2023-01-19", "close": 243.07, "volume": 88971.0}, {"date": "2023-01-20", "close": 243.56, "volume": 79063.0}, {"date": "2023-01-23", "close": 249.79, "volume": 130232.0}, {"date": "2023-01-24", "close": 251.23, "volume": 135357.0}, {"date": "2023-01-25", "close": 249.12, "volume": 470721.0}, {"date": "2023-01-26", "close": 250.61, "volume": 85813.0}, {"date": "2023-01-27", "close": 242.9, "volume": 69333.0}, {"date": "2023-01-30", "close": 240.38, "volume": 90197.0}, {"date": "2023-01-31", "close": 244.35, "volume": 93981.0}, {"date": "2023-02-01", "close": 243.89, "volume": 81157.0}, {"date": "2023-02-02", "close": 243.83, "volume": 87071.0}, {"date": "2023-02-03", "close": 244.99, "volume": 75749.0}, {"date": "2023-02-06", "close": 244.31, "volume": 60784.0}, {"date": "2023-02-07", "close": 246.03, "volume": 59467.0}, {"date": "2023-02-08", "close": 245.6, "volume": 81382.0}, {"date": "2023-02-09", "close": 238.7, "volume": 75869.0}, {"date": "2023-02-10", "close": 240.97, "volume": 79161.0}, {"date": "2023-02-13", "close": 243.86, "volume": 58106.0}, {"date": "2023-02-14", "close": 238.16, "volume": 60475.0}, {"date": "2023-02-15", "close": 241.31, "volume": 74011.0}, {"date": "2023-02-16", "close": 240.62, "volume": 60155.0}, {"date": "2023-02-17", "close": 241.69, "volume": 64189.0}, {"date": "2023-02-21", "close": 240.11, "volume": 96202.0}, {"date": "2023-02-22", "close": 239.93, "volume": 108886.0}, {"date": "2023-02-23", "close": 240.9, "volume": 125347.0}, {"date": "2023-02-24", "close": 235.65, "volume": 72216.0}, {"date": "2023-02-27", "close": 235.24, "volume": 75968.0}, {"date": "2023-02-28", "close": 235.39, "volume": 103066.0}, {"date": "2023-03-01", "close": 234.34, "volume": 98505.0}, {"date": "2023-03-02", "close": 232.36, "volume": 69136.0}, {"date": "2023-03-03", "close": 235.67, "volume": 86008.0}, {"date": "2023-03-06", "close": 239.79, "volume": 118210.0}, {"date": "2023-03-07", "close": 237.84, "volume": 81586.0}, {"date": "2023-03-08", "close": 235.2, "volume": 113064.0}, {"date": "2023-03-09", "close": 229.66, "volume": 62660.0}, {"date": "2023-03-10", "close": 226.81, "volume": 64167.0}, {"date": "2023-03-13", "close": 224.1, "volume": 67119.0}, {"date": "2023-03-14", "close": 232.86, "volume": 68105.0}, {"date": "2023-03-15", "close": 226.85, "volume": 91604.0}, {"date": "2023-03-16", "close": 232.44, "volume": 103977.0}, {"date": "2023-03-17", "close": 229.23, "volume": 164299.0}, {"date": "2023-03-20", "close": 232.93, "volume": 70292.0}, {"date": "2023-03-21", "close": 229.67, "volume": 105405.0}, {"date": "2023-03-22", "close": 224.77, "volume": 105047.0}, {"date": "2023-03-23", "close": 223.52, "volume": 71162.0}, {"date": "2023-03-24", "close": 224.19, "volume": 84249.0}, {"date": "2023-03-27", "close": 226.88, "volume": 65975.0}, {"date": "2023-03-28", "close": 228.38, "volume": 53702.0}, {"date": "2023-03-29", "close": 229.12, "volume": 68667.0}, {"date": "2023-03-30", "close": 227.17, "volume": 70387.0}, {"date": "2023-03-31", "close": 231.66, "volume": 107598.0}, {"date": "2023-04-03", "close": 232.67, "volume": 70127.0}, {"date": "2023-04-04", "close": 228.76, "volume": 82949.0}, {"date": "2023-04-05", "close": 229.91, "volume": 103281.0}, {"date": "2023-04-06", "close": 232.25, "volume": 72650.0}, {"date": "2023-04-10", "close": 233.27, "volume": 66710.0}, {"date": "2023-04-11", "close": 236.05, "volume": 61388.0}, {"date": "2023-04-12", "close": 234.89, "volume": 74856.0}, {"date": "2023-04-13", "close": 234.89, "volume": 80426.0}, {"date": "2023-04-14", "close": 231.02, "volume": 60601.0}, {"date": "2023-04-17", "close": 234.03, "volume": 80840.0}, {"date": "2023-04-18", "close": 240.17, "volume": 94860.0}, {"date": "2023-04-19", "close": 237.01, "volume": 92537.0}, {"date": "2023-04-20", "close": 231.49, "volume": 92860.0}, {"date": "2023-04-21", "close": 228.29, "volume": 117782.0}, {"date": "2023-04-24", "close": 225.35, "volume": 82950.0}, {"date": "2023-04-25", "close": 221.63, "volume": 88342.0}, {"date": "2023-04-26", "close": 218.15, "volume": 117388.0}, {"date": "2023-04-27", "close": 220.75, "volume": 78886.0}, {"date": "2023-04-28", "close": 217.33, "volume": 106389.0}, {"date": "2023-05-01", "close": 228.09, "volume": 129361.0}, {"date": "2023-05-02", "close": 227.48, "volume": 94618.0}, {"date": "2023-05-03", "close": 227.61, "volume": 82915.0}, {"date": "2023-05-04", "close": 224.86, "volume": 84567.0}, {"date": "2023-05-05", "close": 228.03, "volume": 63824.0}, {"date": "2023-05-08", "close": 233.04, "volume": 91333.0}, {"date": "2023-05-09", "close": 230.34, "volume": 85898.0}, {"date": "2023-05-10", "close": 232.78, "volume": 70083.0}, {"date": "2023-05-11", "close": 233.93, "volume": 48567.0}, {"date": "2023-05-12", "close": 232.45, "volume": 45996.0}, {"date": "2023-05-15", "close": 231.4, "volume": 64167.0}, {"date": "2023-05-16", "close": 231.11, "volume": 78896.0}, {"date": "2023-05-17", "close": 228.42, "volume": 62254.0}, {"date": "2023-05-18", "close": 228.42, "volume": 71245.0}, {"date": "2023-05-19", "close": 228.37, "volume": 98416.0}, {"date": "2023-05-22", "close": 228.98, "volume": 70992.0}, {"date": "2023-05-23", "close": 218.16, "volume": 133682.0}, {"date": "2023-05-24", "close": 217.33, "volume": 94059.0}, {"date": "2023-05-25", "close": 216.47, "volume": 109509.0}, {"date": "2023-05-26", "close": 219.0, "volume": 120422.0}, {"date": "2023-05-30", "close": 220.66, "volume": 104467.0}, {"date": "2023-05-31", "close": 214.1, "volume": 422442.0}, {"date": "2023-06-01", "close": 214.12, "volume": 143014.0}, {"date": "2023-06-02", "close": 217.71, "volume": 144302.0}, {"date": "2023-06-05", "close": 215.51, "volume": 98113.0}, {"date": "2023-06-06", "close": 215.03, "volume": 78261.0}, {"date": "2023-06-07", "close": 215.16, "volume": 117698.0}, {"date": "2023-06-08", "close": 216.66, "volume": 99281.0}, {"date": "2023-06-09", "close": 218.2, "volume": 87852.0}, {"date": "2023-06-12", "close": 217.54, "volume": 63555.0}, {"date": "2023-06-13", "close": 216.42, "volume": 78392.0}, {"date": "2023-06-14", "close": 217.13, "volume": 105251.0}, {"date": "2023-06-15", "close": 217.71, "volume": 92457.0}, {"date": "2023-06-16", "close": 216.99, "volume": 180786.0}, {"date": "2023-06-20", "close": 211.12, "volume": 193660.0}, {"date": "2023-06-21", "close": 212.87, "volume": 207979.0}, {"date": "2023-06-22", "close": 211.44, "volume": 252733.0}, {"date": "2023-06-23", "close": 211.1, "volume": 1815002.0}, {"date": "2023-06-26", "close": 210.17, "volume": 128982.0}, {"date": "2023-06-27", "close": 208.79, "volume": 121877.0}, {"date": "2023-06-28", "close": 206.28, "volume": 157764.0}, {"date": "2023-06-29", "close": 208.22, "volume": 94107.0}, {"date": "2023-06-30", "close": 210.01, "volume": 133941.0}, {"date": "2023-07-03", "close": 209.44, "volume": 63580.0}, {"date": "2023-07-05", "close": 205.92, "volume": 98310.0}, {"date": "2023-07-06", "close": 206.67, "volume": 101511.0}, {"date": "2023-07-07", "close": 205.44, "volume": 113818.0}, {"date": "2023-07-10", "close": 204.95, "volume": 73780.0}, {"date": "2023-07-11", "close": 206.11, "volume": 99039.0}, {"date": "2023-07-12", "close": 201.12, "volume": 101951.0}, {"date": "2023-07-13", "close": 201.5, "volume": 92477.0}, {"date": "2023-07-14", "close": 206.73, "volume": 126603.0}, {"date": "2023-07-17", "close": 205.66, "volume": 76703.0}, {"date": "2023-07-18", "close": 205.71, "volume": 84360.0}, {"date": "2023-07-19", "close": 206.23, "volume": 83528.0}, {"date": "2023-07-20", "close": 209.21, "volume": 94889.0}, {"date": "2023-07-21", "close": 209.73, "volume": 67893.0}, {"date": "2023-07-24", "close": 208.48, "volume": 70943.0}, {"date": "2023-07-25", "close": 209.5, "volume": 80957.0}, {"date": "2023-07-26", "close": 210.0, "volume": 95238.0}, {"date": "2023-07-27", "close": 208.54, "volume": 104160.0}, {"date": "2023-07-28", "close": 218.95, "volume": 156425.0}, {"date": "2023-07-31", "close": 221.96, "volume": 123783.0}, {"date": "2023-08-01", "close": 220.37, "volume": 106665.0}, {"date": "2023-08-02", "close": 257.82, "volume": 643169.0}, {"date": "2023-08-03", "close": 267.28, "volume": 502421.0}, {"date": "2023-08-04", "close": 274.19, "volume": 550135.0}, {"date": "2023-08-07", "close": 274.98, "volume": 4114690.0}, {"date": "2023-08-08", "close": 275.02, "volume": 303182.0}, {"date": "2023-08-09", "close": 285.6, "volume": 345492.0}, {"date": "2023-08-10", "close": 287.71, "volume": 202547.0}, {"date": "2023-08-11", "close": 290.98, "volume": 229202.0}, {"date": "2023-08-14", "close": 288.77, "volume": 241250.0}, {"date": "2023-08-15", "close": 285.37, "volume": 160466.0}, {"date": "2023-08-16", "close": 288.77, "volume": 115857.0}, {"date": "2023-08-17", "close": 283.52, "volume": 166879.0}, {"date": "2023-08-18", "close": 281.28, "volume": 160235.0}, {"date": "2023-08-21", "close": 280.7, "volume": 189711.0}, {"date": "2023-08-22", "close": 276.6, "volume": 129042.0}, {"date": "2023-08-23", "close": 279.67, "volume": 235140.0}, {"date": "2023-08-24", "close": 278.41, "volume": 148477.0}, {"date": "2023-08-25", "close": 280.88, "volume": 95239.0}, {"date": "2023-08-28", "close": 278.89, "volume": 126816.0}, {"date": "2023-08-29", "close": 278.41, "volume": 104772.0}, {"date": "2023-08-30", "close": 280.66, "volume": 84459.0}, {"date": "2023-08-31", "close": 278.73, "volume": 179893.0}, {"date": "2023-09-01", "close": 282.3, "volume": 113377.0}, {"date": "2023-09-05", "close": 276.16, "volume": 142981.0}, {"date": "2023-09-06", "close": 273.96, "volume": 141143.0}, {"date": "2023-09-07", "close": 274.53, "volume": 96181.0}, {"date": "2023-09-08", "close": 276.42, "volume": 126635.0}, {"date": "2023-09-11", "close": 282.94, "volume": 113824.0}, {"date": "2023-09-12", "close": 288.09, "volume": 102098.0}, {"date": "2023-09-13", "close": 288.67, "volume": 108306.0}, {"date": "2023-09-14", "close": 289.09, "volume": 117996.0}, {"date": "2023-09-15", "close": 285.48, "volume": 285921.0}, {"date": "2023-09-18", "close": 288.98, "volume": 62139.0}, {"date": "2023-09-19", "close": 293.61, "volume": 89237.0}, {"date": "2023-09-20", "close": 292.61, "volume": 75351.0}, {"date": "2023-09-21", "close": 289.18, "volume": 60919.0}, {"date": "2023-09-22", "close": 290.14, "volume": 75272.0}, {"date": "2023-09-25", "close": 295.68, "volume": 80259.0}, {"date": "2023-09-26", "close": 295.16, "volume": 109076.0}, {"date": "2023-09-27", "close": 299.64, "volume": 116327.0}, {"date": "2023-09-28", "close": 299.29, "volume": 90481.0}, {"date": "2023-09-29", "close": 293.79, "volume": 99537.0}, {"date": "2023-10-02", "close": 291.25, "volume": 111953.0}, {"date": "2023-10-03", "close": 291.7, "volume": 114143.0}, {"date": "2023-10-04", "close": 301.46, "volume": 165398.0}, {"date": "2023-10-05", "close": 302.65, "volume": 159292.0}, {"date": "2023-10-06", "close": 303.61, "volume": 107344.0}, {"date": "2023-10-09", "close": 306.89, "volume": 62072.0}, {"date": "2023-10-10", "close": 304.23, "volume": 87020.0}, {"date": "2023-10-11", "close": 305.3, "volume": 88510.0}, {"date": "2023-10-12", "close": 305.79, "volume": 59077.0}, {"date": "2023-10-13", "close": 306.52, "volume": 50509.0}, {"date": "2023-10-16", "close": 311.42, "volume": 78525.0}, {"date": "2023-10-17", "close": 311.8, "volume": 141374.0}, {"date": "2023-10-18", "close": 306.69, "volume": 80739.0}, {"date": "2023-10-19", "close": 304.07, "volume": 94498.0}, {"date": "2023-10-20", "close": 299.89, "volume": 82400.0}, {"date": "2023-10-23", "close": 297.69, "volume": 95359.0}, {"date": "2023-10-24", "close": 292.34, "volume": 172953.0}, {"date": "2023-10-25", "close": 294.34, "volume": 423412.0}, {"date": "2023-10-26", "close": 291.79, "volume": 140665.0}, {"date": "2023-10-27", "close": 273.26, "volume": 151824.0}, {"date": "2023-10-30", "close": 278.13, "volume": 117019.0}, {"date": "2023-10-31", "close": 276.19, "volume": 109282.0}, {"date": "2023-11-01", "close": 275.86, "volume": 75014.0}, {"date": "2023-11-02", "close": 277.95, "volume": 67153.0}, {"date": "2023-11-03", "close": 278.28, "volume": 51105.0}, {"date": "2023-11-06", "close": 280.19, "volume": 65715.0}, {"date": "2023-11-07", "close": 281.87, "volume": 98536.0}, {"date": "2023-11-08", "close": 279.21, "volume": 58910.0}, {"date": "2023-11-09", "close": 278.1, "volume": 77846.0}, {"date": "2023-11-10", "close": 278.36, "volume": 73676.0}, {"date": "2023-11-13", "close": 284.23, "volume": 79465.0}, {"date": "2023-11-14", "close": 288.17, "volume": 64816.0}, {"date": "2023-11-15", "close": 277.87, "volume": 123377.0}, {"date": "2023-11-16", "close": 280.99, "volume": 91978.0}, {"date": "2023-11-17", "close": 280.01, "volume": 113251.0}, {"date": "2023-11-20", "close": 283.39, "volume": 75719.0}, {"date": "2023-11-21", "close": 284.8, "volume": 152560.0}, {"date": "2023-11-22", "close": 288.95, "volume": 401598.0}, {"date": "2023-11-24", "close": 292.79, "volume": 42351.0}, {"date": "2023-11-27", "close": 292.66, "volume": 125215.0}, {"date": "2023-11-28", "close": 287.79, "volume": 80012.0}, {"date": "2023-11-29", "close": 286.97, "volume": 84015.0}, {"date": "2023-11-30", "close": 295.64, "volume": 195924.0}, {"date": "2023-12-01", "close": 298.46, "volume": 70625.0}, {"date": "2023-12-04", "close": 303.7, "volume": 74073.0}, {"date": "2023-12-05", "close": 304.98, "volume": 96178.0}, {"date": "2023-12-06", "close": 301.4, "volume": 76086.0}, {"date": "2023-12-07", "close": 306.02, "volume": 78644.0}, {"date": "2023-12-08", "close": 305.75, "volume": 58763.0}, {"date": "2023-12-11", "close": 319.15, "volume": 107748.0}, {"date": "2023-12-12", "close": 326.65, "volume": 146593.0}, {"date": "2023-12-13", "close": 322.88, "volume": 182915.0}, {"date": "2023-12-14", "close": 321.44, "volume": 169767.0}, {"date": "2023-12-15", "close": 324.23, "volume": 381674.0}, {"date": "2023-12-18", "close": 329.59, "volume": 86751.0}, {"date": "2023-12-19", "close": 328.21, "volume": 74482.0}, {"date": "2023-12-20", "close": 326.49, "volume": 71206.0}, {"date": "2023-12-21", "close": 329.62, "volume": 70462.0}, {"date": "2023-12-22", "close": 332.8, "volume": 79920.0}, {"date": "2023-12-26", "close": 330.92, "volume": 56293.0}, {"date": "2023-12-27", "close": 331.89, "volume": 54960.0}, {"date": "2023-12-28", "close": 334.08, "volume": 83173.0}, {"date": "2023-12-29", "close": 334.92, "volume": 63849.0}, {"date": "2024-01-02", "close": 335.0, "volume": 59849.0}, {"date": "2024-01-03", "close": 332.65, "volume": 88735.0}, {"date": "2024-01-04", "close": 334.01, "volume": 97134.0}, {"date": "2024-01-05", "close": 329.81, "volume": 74566.0}, {"date": "2024-01-08", "close": 328.94, "volume": 86393.0}, {"date": "2024-01-09", "close": 327.68, "volume": 82638.0}, {"date": "2024-01-10", "close": 328.3, "volume": 86770.0}, {"date": "2024-01-11", "close": 334.59, "volume": 75469.0}, {"date": "2024-01-12", "close": 341.44, "volume": 85930.0}, {"date": "2024-01-16", "close": 337.45, "volume": 108293.0}, {"date": "2024-01-17", "close": 338.4, "volume": 54066.0}, {"date": "2024-01-18", "close": 342.7, "volume": 79722.0}, {"date": "2024-01-19", "close": 340.04, "volume": 117321.0}, {"date": "2024-01-22", "close": 342.15, "volume": 66615.0}, {"date": "2024-01-23", "close": 338.47, "volume": 100051.0}, {"date": "2024-01-24", "close": 338.55, "volume": 113271.0}, {"date": "2024-01-25", "close": 337.54, "volume": 147611.0}, {"date": "2024-01-26", "close": 345.23, "volume": 104373.0}, {"date": "2024-01-29", "close": 342.67, "volume": 134798.0}, {"date": "2024-01-30", "close": 344.85, "volume": 91761.0}, {"date": "2024-01-31", "close": 345.83, "volume": 1057921.0}, {"date": "2024-02-01", "close": 346.99, "volume": 121815.0}, {"date": "2024-02-02", "close": 347.39, "volume": 81850.0}, {"date": "2024-02-05", "close": 343.61, "volume": 57201.0}, {"date": "2024-02-06", "close": 347.49, "volume": 91377.0}, {"date": "2024-02-07", "close": 350.0, "volume": 84377.0}, {"date": "2024-02-08", "close": 350.18, "volume": 92875.0}, {"date": "2024-02-09", "close": 354.71, "volume": 75409.0}, {"date": "2024-02-12", "close": 355.21, "volume": 78756.0}, {"date": "2024-02-13", "close": 349.47, "volume": 78744.0}, {"date": "2024-02-14", "close": 351.82, "volume": 105550.0}, {"date": "2024-02-15", "close": 355.48, "volume": 85740.0}, {"date": "2024-02-16", "close": 359.81, "volume": 117020.0}, {"date": "2024-02-20", "close": 355.48, "volume": 103917.0}, {"date": "2024-02-21", "close": 350.8, "volume": 120921.0}, {"date": "2024-02-22", "close": 351.85, "volume": 126045.0}, {"date": "2024-02-23", "close": 349.51, "volume": 102722.0}, {"date": "2024-02-26", "close": 354.38, "volume": 84160.0}, {"date": "2024-02-27", "close": 389.34, "volume": 194903.0}, {"date": "2024-02-28", "close": 412.46, "volume": 170568.0}, {"date": "2024-02-29", "close": 406.88, "volume": 210525.0}, {"date": "2024-03-01", "close": 404.29, "volume": 122602.0}, {"date": "2024-03-04", "close": 412.16, "volume": 94344.0}, {"date": "2024-03-05", "close": 408.42, "volume": 74754.0}, {"date": "2024-03-06", "close": 411.71, "volume": 61705.0}, {"date": "2024-03-07", "close": 417.35, "volume": 92209.0}, {"date": "2024-03-08", "close": 415.87, "volume": 70271.0}, {"date": "2024-03-11", "close": 402.73, "volume": 109176.0}, {"date": "2024-03-12", "close": 408.42, "volume": 71283.0}, {"date": "2024-03-13", "close": 407.84, "volume": 106729.0}, {"date": "2024-03-14", "close": 408.69, "volume": 78481.0}, {"date": "2024-03-15", "close": 416.79, "volume": 310977.0}, {"date": "2024-03-18", "close": 411.28, "volume": 89332.0}, {"date": "2024-03-19", "close": 412.0, "volume": 100296.0}, {"date": "2024-03-20", "close": 406.18, "volume": 100626.0}, {"date": "2024-03-21", "close": 407.44, "volume": 76888.0}, {"date": "2024-03-22", "close": 400.21, "volume": 90524.0}, {"date": "2024-03-25", "close": 404.71, "volume": 58393.0}, {"date": "2024-03-26", "close": 405.96, "volume": 111820.0}, {"date": "2024-03-27", "close": 408.17, "volume": 389269.0}, {"date": "2024-03-28", "close": 401.57, "volume": 61281.0}, {"date": "2024-04-01", "close": 401.89, "volume": 91858.0}, {"date": "2024-04-02", "close": 400.94, "volume": 91292.0}, {"date": "2024-04-03", "close": 399.2, "volume": 58035.0}, {"date": "2024-04-04", "close": 396.74, "volume": 64153.0}, {"date": "2024-04-05", "close": 400.58, "volume": 74420.0}, {"date": "2024-04-08", "close": 398.48, "volume": 61544.0}, {"date": "2024-04-09", "close": 392.13, "volume": 36310.0}, {"date": "2024-04-10", "close": 393.36, "volume": 47953.0}, {"date": "2024-04-11", "close": 384.28, "volume": 52773.0}, {"date": "2024-04-12", "close": 381.15, "volume": 40265.0}, {"date": "2024-04-15", "close": 378.87, "volume": 41371.0}, {"date": "2024-04-16", "close": 380.97, "volume": 55754.0}, {"date": "2024-04-17", "close": 378.19, "volume": 64625.0}, {"date": "2024-04-18", "close": 380.46, "volume": 38942.0}, {"date": "2024-04-19", "close": 381.56, "volume": 49823.0}, {"date": "2024-04-22", "close": 382.21, "volume": 56538.0}, {"date": "2024-04-23", "close": 385.69, "volume": 56606.0}, {"date": "2024-04-24", "close": 382.66, "volume": 61446.0}, {"date": "2024-04-25", "close": 380.26, "volume": 53562.0}, {"date": "2024-04-26", "close": 381.74, "volume": 59004.0}, {"date": "2024-04-29", "close": 378.56, "volume": 66497.0}, {"date": "2024-04-30", "close": 382.66, "volume": 139935.0}, {"date": "2024-05-01", "close": 382.74, "volume": 71329.0}, {"date": "2024-05-02", "close": 384.94, "volume": 51210.0}, {"date": "2024-05-03", "close": 390.01, "volume": 45299.0}, {"date": "2024-05-06", "close": 400.53, "volume": 53097.0}, {"date": "2024-05-07", "close": 405.44, "volume": 108026.0}, {"date": "2024-05-08", "close": 404.5, "volume": 44178.0}, {"date": "2024-05-09", "close": 410.53, "volume": 50701.0}, {"date": "2024-05-10", "close": 406.57, "volume": 53290.0}, {"date": "2024-05-13", "close": 402.73, "volume": 85878.0}, {"date": "2024-05-14", "close": 394.17, "volume": 91053.0}, {"date": "2024-05-15", "close": 394.87, "volume": 53492.0}, {"date": "2024-05-16", "close": 396.27, "volume": 58909.0}, {"date": "2024-05-17", "close": 396.81, "volume": 48368.0}, {"date": "2024-05-20", "close": 397.31, "volume": 36744.0}, {"date": "2024-05-21", "close": 396.63, "volume": 40350.0}, {"date": "2024-05-22", "close": 388.42, "volume": 62367.0}, {"date": "2024-05-23", "close": 382.97, "volume": 78031.0}, {"date": "2024-05-24", "close": 388.96, "volume": 60506.0}, {"date": "2024-05-28", "close": 377.89, "volume": 78129.0}, {"date": "2024-05-29", "close": 368.03, "volume": 85148.0}, {"date": "2024-05-30", "close": 373.95, "volume": 79355.0}, {"date": "2024-05-31", "close": 362.43, "volume": 240295.0}, {"date": "2024-06-03", "close": 362.56, "volume": 54611.0}, {"date": "2024-06-04", "close": 361.14, "volume": 44298.0}, {"date": "2024-06-05", "close": 360.61, "volume": 40963.0}, {"date": "2024-06-06", "close": 362.2, "volume": 45138.0}, {"date": "2024-06-07", "close": 357.48, "volume": 44817.0}, {"date": "2024-06-10", "close": 358.54, "volume": 76406.0}, {"date": "2024-06-11", "close": 353.78, "volume": 87696.0}, {"date": "2024-06-12", "close": 353.37, "volume": 69071.0}, {"date": "2024-06-13", "close": 350.72, "volume": 48342.0}, {"date": "2024-06-14", "close": 349.82, "volume": 58987.0}, {"date": "2024-06-17", "close": 355.44, "volume": 51612.0}, {"date": "2024-06-18", "close": 356.9, "volume": 39444.0}, {"date": "2024-06-20", "close": 353.42, "volume": 58333.0}, {"date": "2024-06-21", "close": 359.01, "volume": 194726.0}, {"date": "2024-06-24", "close": 362.33, "volume": 65197.0}, {"date": "2024-06-25", "close": 365.82, "volume": 118365.0}, {"date": "2024-06-26", "close": 359.01, "volume": 229404.0}, {"date": "2024-06-27", "close": 362.2, "volume": 56226.0}, {"date": "2024-06-28", "close": 362.4, "volume": 58134.0}, {"date": "2024-07-01", "close": 364.3, "volume": 58920.0}, {"date": "2024-07-02", "close": 366.54, "volume": 50821.0}, {"date": "2024-07-03", "close": 365.69, "volume": 75874.0}, {"date": "2024-07-05", "close": 366.18, "volume": 31331.0}, {"date": "2024-07-08", "close": 369.09, "volume": 56734.0}, {"date": "2024-07-09", "close": 356.56, "volume": 73784.0}, {"date": "2024-07-10", "close": 357.94, "volume": 31001.0}, {"date": "2024-07-11", "close": 362.47, "volume": 38687.0}, {"date": "2024-07-12", "close": 369.25, "volume": 40769.0}, {"date": "2024-07-15", "close": 374.57, "volume": 40869.0}, {"date": "2024-07-16", "close": 379.94, "volume": 51997.0}, {"date": "2024-07-17", "close": 382.17, "volume": 47733.0}, {"date": "2024-07-18", "close": 381.24, "volume": 39824.0}, {"date": "2024-07-19", "close": 377.34, "volume": 46171.0}, {"date": "2024-07-22", "close": 384.26, "volume": 40475.0}, {"date": "2024-07-23", "close": 388.2, "volume": 46902.0}, {"date": "2024-07-24", "close": 383.53, "volume": 65789.0}, {"date": "2024-07-25", "close": 387.51, "volume": 92175.0}, {"date": "2024-07-26", "close": 421.38, "volume": 141795.0}, {"date": "2024-07-29", "close": 426.32, "volume": 69287.0}, {"date": "2024-07-30", "close": 442.63, "volume": 73071.0}, {"date": "2024-07-31", "close": 441.15, "volume": 116172.0}, {"date": "2024-08-01", "close": 439.72, "volume": 40389.0}, {"date": "2024-08-02", "close": 437.9, "volume": 91256.0}, {"date": "2024-08-05", "close": 436.66, "volume": 71262.0}, {"date": "2024-08-06", "close": 439.5, "volume": 56665.0}, {"date": "2024-08-07", "close": 438.32, "volume": 76140.0}, {"date": "2024-08-08", "close": 445.2, "volume": 42377.0}, {"date": "2024-08-09", "close": 449.95, "volume": 33518.0}, {"date": "2024-08-12", "close": 451.53, "volume": 37360.0}, {"date": "2024-08-13", "close": 454.16, "volume": 41584.0}, {"date": "2024-08-14", "close": 465.41, "volume": 90072.0}, {"date": "2024-08-15", "close": 467.34, "volume": 47493.0}, {"date": "2024-08-16", "close": 474.17, "volume": 74150.0}, {"date": "2024-08-19", "close": 478.53, "volume": 40985.0}, {"date": "2024-08-20", "close": 467.14, "volume": 55160.0}, {"date": "2024-08-21", "close": 475.45, "volume": 116577.0}, {"date": "2024-08-22", "close": 485.57, "volume": 86288.0}, {"date": "2024-08-23", "close": 489.24, "volume": 63506.0}, {"date": "2024-08-26", "close": 485.63, "volume": 70755.0}, {"date": "2024-08-27", "close": 488.54, "volume": 143416.0}, {"date": "2024-08-28", "close": 495.48, "volume": 276572.0}, {"date": "2024-08-29", "close": 499.98, "volume": 87858.0}, {"date": "2024-08-30", "close": 508.23, "volume": 135022.0}, {"date": "2024-09-03", "close": 492.6, "volume": 107981.0}, {"date": "2024-09-04", "close": 498.73, "volume": 61213.0}, {"date": "2024-09-05", "close": 495.95, "volume": 53422.0}, {"date": "2024-09-06", "close": 506.3, "volume": 102479.0}, {"date": "2024-09-09", "close": 503.19, "volume": 282375.0}, {"date": "2024-09-10", "close": 506.74, "volume": 175675.0}, {"date": "2024-09-11", "close": 501.58, "volume": 107380.0}, {"date": "2024-09-12", "close": 510.95, "volume": 114286.0}, {"date": "2024-09-13", "close": 520.98, "volume": 125928.0}, {"date": "2024-09-16", "close": 527.9, "volume": 135406.0}, {"date": "2024-09-17", "close": 524.93, "volume": 140842.0}, {"date": "2024-09-18", "close": 536.15, "volume": 154878.0}, {"date": "2024-09-19", "close": 526.33, "volume": 145885.0}, {"date": "2024-09-20", "close": 521.01, "volume": 5408459.0}, {"date": "2024-09-23", "close": 538.28, "volume": 198486.0}, {"date": "2024-09-24", "close": 544.84, "volume": 116403.0}, {"date": "2024-09-25", "close": 538.95, "volume": 118297.0}, {"date": "2024-09-26", "close": 537.88, "volume": 85696.0}, {"date": "2024-09-27", "close": 539.0, "volume": 90206.0}, {"date": "2024-09-30", "close": 539.82, "volume": 141125.0}, {"date": "2024-10-01", "close": 539.27, "volume": 102307.0}, {"date": "2024-10-02", "close": 541.43, "volume": 78017.0}, {"date": "2024-10-03", "close": 535.67, "volume": 139448.0}, {"date": "2024-10-04", "close": 542.86, "volume": 86324.0}, {"date": "2024-10-07", "close": 521.98, "volume": 106887.0}, {"date": "2024-10-08", "close": 530.9, "volume": 72259.0}, {"date": "2024-10-09", "close": 532.6, "volume": 77008.0}, {"date": "2024-10-10", "close": 529.47, "volume": 87906.0}, {"date": "2024-10-11", "close": 534.7, "volume": 64993.0}, {"date": "2024-10-14", "close": 533.27, "volume": 58945.0}, {"date": "2024-10-15", "close": 525.65, "volume": 129865.0}, {"date": "2024-10-16", "close": 513.32, "volume": 155342.0}, {"date": "2024-10-17", "close": 483.05, "volume": 238111.0}, {"date": "2024-10-18", "close": 481.68, "volume": 252990.0}, {"date": "2024-10-21", "close": 477.91, "volume": 160945.0}, {"date": "2024-10-22", "close": 468.42, "volume": 154532.0}, {"date": "2024-10-23", "close": 463.78, "volume": 191451.0}, {"date": "2024-10-24", "close": 458.3, "volume": 163724.0}, {"date": "2024-10-25", "close": 444.02, "volume": 258814.0}, {"date": "2024-10-28", "close": 450.36, "volume": 147000.0}, {"date": "2024-10-29", "close": 452.87, "volume": 134487.0}, {"date": "2024-10-30", "close": 450.23, "volume": 110926.0}, {"date": "2024-10-31", "close": 448.84, "volume": 275122.0}, {"date": "2024-11-01", "close": 415.18, "volume": 221097.0}, {"date": "2024-11-04", "close": 402.5, "volume": 180114.0}, {"date": "2024-11-05", "close": 408.69, "volume": 165524.0}, {"date": "2024-11-06", "close": 428.01, "volume": 188315.0}, {"date": "2024-11-07", "close": 424.42, "volume": 105826.0}, {"date": "2024-11-08", "close": 427.42, "volume": 105888.0}, {"date": "2024-11-11", "close": 421.96, "volume": 98342.0}, {"date": "2024-11-12", "close": 417.55, "volume": 79859.0}, {"date": "2024-11-13", "close": 410.59, "volume": 87733.0}, {"date": "2024-11-14", "close": 406.11, "volume": 125322.0}, {"date": "2024-11-15", "close": 405.0, "volume": 207496.0}, {"date": "2024-11-18", "close": 412.63, "volume": 155749.0}, {"date": "2024-11-19", "close": 416.45, "volume": 158627.0}, {"date": "2024-11-20", "close": 419.45, "volume": 109407.0}, {"date": "2024-11-21", "close": 425.03, "volume": 156313.0}, {"date": "2024-11-22", "close": 428.5, "volume": 171580.0}, {"date": "2024-11-25", "close": 431.3, "volume": 545977.0}, {"date": "2024-11-26", "close": 438.48, "volume": 124902.0}, {"date": "2024-11-27", "close": 438.12, "volume": 96124.0}, {"date": "2024-11-29", "close": 440.56, "volume": 129290.0}, {"date": "2024-12-02", "close": 437.25, "volume": 122054.0}, {"date": "2024-12-03", "close": 433.37, "volume": 116542.0}, {"date": "2024-12-04", "close": 426.86, "volume": 72893.0}, {"date": "2024-12-05", "close": 424.4, "volume": 98663.0}, {"date": "2024-12-06", "close": 411.87, "volume": 125482.0}, {"date": "2024-12-09", "close": 409.71, "volume": 101671.0}, {"date": "2024-12-10", "close": 401.65, "volume": 177208.0}, {"date": "2024-12-11", "close": 407.38, "volume": 124794.0}, {"date": "2024-12-12", "close": 410.77, "volume": 111734.0}, {"date": "2024-12-13", "close": 420.78, "volume": 196658.0}, {"date": "2024-12-16", "close": 423.24, "volume": 120094.0}, {"date": "2024-12-17", "close": 424.34, "volume": 113066.0}, {"date": "2024-12-18", "close": 403.02, "volume": 150333.0}, {"date": "2024-12-19", "close": 408.38, "volume": 139990.0}, {"date": "2024-12-20", "close": 416.48, "volume": 582238.0}, {"date": "2024-12-23", "close": 420.35, "volume": 105586.0}, {"date": "2024-12-24", "close": 422.62, "volume": 51492.0}, {"date": "2024-12-26", "close": 424.14, "volume": 47439.0}, {"date": "2024-12-27", "close": 419.32, "volume": 56004.0}, {"date": "2024-12-30", "close": 411.38, "volume": 109820.0}, {"date": "2024-12-31", "close": 412.23, "volume": 98979.0}, {"date": "2025-01-02", "close": 409.5, "volume": 74635.0}, {"date": "2025-01-03", "close": 414.7, "volume": 78635.0}, {"date": "2025-01-06", "close": 405.2, "volume": 97108.0}, {"date": "2025-01-07", "close": 402.26, "volume": 111793.0}, {"date": "2025-01-08", "close": 401.35, "volume": 90749.0}, {"date": "2025-01-10", "close": 389.24, "volume": 108660.0}, {"date": "2025-01-13", "close": 388.58, "volume": 71841.0}, {"date": "2025-01-14", "close": 399.78, "volume": 80141.0}, {"date": "2025-01-15", "close": 400.18, "volume": 74477.0}, {"date": "2025-01-16", "close": 405.66, "volume": 106226.0}, {"date": "2025-01-17", "close": 405.57, "volume": 112969.0}, {"date": "2025-01-21", "close": 381.07, "volume": 300042.0}, {"date": "2025-01-22", "close": 377.7, "volume": 187515.0}, {"date": "2025-01-23", "close": 377.62, "volume": 108880.0}, {"date": "2025-01-24", "close": 386.98, "volume": 116344.0}, {"date": "2025-01-27", "close": 404.04, "volume": 225269.0}, {"date": "2025-01-28", "close": 406.73, "volume": 214849.0}, {"date": "2025-01-29", "close": 393.91, "volume": 254136.0}, {"date": "2025-01-30", "close": 399.15, "volume": 166879.0}, {"date": "2025-01-31", "close": 402.95, "volume": 1586355.0}, {"date": "2025-02-03", "close": 403.61, "volume": 194769.0}, {"date": "2025-02-04", "close": 403.31, "volume": 99584.0}, {"date": "2025-02-05", "close": 406.77, "volume": 108169.0}, {"date": "2025-02-06", "close": 412.87, "volume": 91504.0}, {"date": "2025-02-07", "close": 412.24, "volume": 64827.0}, {"date": "2025-02-10", "close": 404.43, "volume": 98687.0}, {"date": "2025-02-11", "close": 396.75, "volume": 111462.0}, {"date": "2025-02-12", "close": 380.36, "volume": 149865.0}, {"date": "2025-02-13", "close": 392.61, "volume": 111564.0}, {"date": "2025-02-14", "close": 388.95, "volume": 82452.0}, {"date": "2025-02-18", "close": 391.0, "volume": 84930.0}, {"date": "2025-02-19", "close": 389.07, "volume": 101398.0}, {"date": "2025-02-20", "close": 387.4, "volume": 114501.0}, {"date": "2025-02-21", "close": 383.46, "volume": 114216.0}, {"date": "2025-02-24", "close": 390.31, "volume": 128533.0}, {"date": "2025-02-25", "close": 396.69, "volume": 131691.0}, {"date": "2025-02-26", "close": 399.67, "volume": 146547.0}, {"date": "2025-02-27", "close": 404.98, "volume": 157619.0}, {"date": "2025-02-28", "close": 428.07, "volume": 406528.0}, {"date": "2025-03-03", "close": 449.69, "volume": 258201.0}, {"date": "2025-03-04", "close": 440.44, "volume": 172535.0}, {"date": "2025-03-05", "close": 447.07, "volume": 141149.0}, {"date": "2025-03-06", "close": 449.84, "volume": 184156.0}, {"date": "2025-03-07", "close": 446.74, "volume": 107027.0}, {"date": "2025-03-10", "close": 450.61, "volume": 101104.0}, {"date": "2025-03-11", "close": 443.55, "volume": 122080.0}, {"date": "2025-03-12", "close": 418.99, "volume": 139342.0}, {"date": "2025-03-13", "close": 418.27, "volume": 98304.0}, {"date": "2025-03-14", "close": 421.53, "volume": 87949.0}, {"date": "2025-03-17", "close": 425.25, "volume": 95853.0}, {"date": "2025-03-18", "close": 418.04, "volume": 75967.0}, {"date": "2025-03-19", "close": 414.27, "volume": 117574.0}, {"date": "2025-03-20", "close": 409.9, "volume": 124839.0}, {"date": "2025-03-21", "close": 409.94, "volume": 280270.0}, {"date": "2025-03-24", "close": 412.12, "volume": 94875.0}, {"date": "2025-03-25", "close": 414.74, "volume": 126618.0}, {"date": "2025-03-26", "close": 419.47, "volume": 105187.0}, {"date": "2025-03-27", "close": 419.55, "volume": 77032.0}, {"date": "2025-03-28", "close": 410.66, "volume": 88991.0}, {"date": "2025-03-31", "close": 419.05, "volume": 155833.0}, {"date": "2025-04-01", "close": 411.0, "volume": 137911.0}, {"date": "2025-04-02", "close": 415.56, "volume": 156379.0}, {"date": "2025-04-03", "close": 421.56, "volume": 162636.0}, {"date": "2025-04-04", "close": 396.57, "volume": 277111.0}, {"date": "2025-04-07", "close": 381.05, "volume": 152141.0}, {"date": "2025-04-08", "close": 380.51, "volume": 132818.0}, {"date": "2025-04-09", "close": 402.0, "volume": 159653.0}, {"date": "2025-04-10", "close": 414.85, "volume": 184595.0}, {"date": "2025-04-11", "close": 419.23, "volume": 200147.0}, {"date": "2025-04-14", "close": 423.93, "volume": 108628.0}, {"date": "2025-04-15", "close": 419.72, "volume": 87753.0}, {"date": "2025-04-16", "close": 411.88, "volume": 120645.0}, {"date": "2025-04-17", "close": 410.95, "volume": 175999.0}, {"date": "2025-04-21", "close": 395.17, "volume": 106295.0}, {"date": "2025-04-22", "close": 405.3, "volume": 105613.0}, {"date": "2025-04-23", "close": 411.66, "volume": 131449.0}, {"date": "2025-04-24", "close": 408.73, "volume": 124737.0}, {"date": "2025-04-25", "close": 361.85, "volume": 326444.0}, {"date": "2025-04-28", "close": 347.33, "volume": 232746.0}, {"date": "2025-04-29", "close": 355.82, "volume": 232066.0}, {"date": "2025-04-30", "close": 358.62, "volume": 318566.0}, {"date": "2025-05-01", "close": 351.13, "volume": 195359.0}, {"date": "2025-05-02", "close": 364.31, "volume": 120238.0}, {"date": "2025-05-05", "close": 360.98, "volume": 84751.0}, {"date": "2025-05-06", "close": 361.08, "volume": 129113.0}, {"date": "2025-05-07", "close": 362.97, "volume": 145755.0}, {"date": "2025-05-08", "close": 358.89, "volume": 93912.0}, {"date": "2025-05-09", "close": 353.2, "volume": 92046.0}, {"date": "2025-05-12", "close": 357.47, "volume": 126176.0}, {"date": "2025-05-13", "close": 359.38, "volume": 115910.0}, {"date": "2025-05-14", "close": 359.53, "volume": 122157.0}, {"date": "2025-05-15", "close": 368.06, "volume": 117132.0}, {"date": "2025-05-16", "close": 373.94, "volume": 118261.0}, {"date": "2025-05-19", "close": 372.71, "volume": 72479.0}, {"date": "2025-05-20", "close": 368.92, "volume": 86447.0}, {"date": "2025-05-21", "close": 353.99, "volume": 152053.0}, {"date": "2025-05-22", "close": 348.76, "volume": 119462.0}, {"date": "2025-05-23", "close": 348.8, "volume": 125929.0}, {"date": "2025-05-27", "close": 353.41, "volume": 158294.0}, {"date": "2025-05-28", "close": 348.46, "volume": 145341.0}, {"date": "2025-05-29", "close": 356.04, "volume": 126498.0}, {"date": "2025-05-30", "close": 358.51, "volume": 211167.0}, {"date": "2025-06-02", "close": 359.69, "volume": 84733.0}, {"date": "2025-06-03", "close": 362.18, "volume": 126620.0}, {"date": "2025-06-04", "close": 359.77, "volume": 125382.0}, {"date": "2025-06-05", "close": 367.32, "volume": 129658.0}, {"date": "2025-06-06", "close": 371.69, "volume": 121744.0}, {"date": "2025-06-09", "close": 361.69, "volume": 172056.0}, {"date": "2025-06-10", "close": 360.29, "volume": 101719.0}, {"date": "2025-06-11", "close": 356.75, "volume": 86839.0}, {"date": "2025-06-12", "close": 358.76, "volume": 107489.0}, {"date": "2025-06-13", "close": 356.76, "volume": 86423.0}, {"date": "2025-06-16", "close": 357.81, "volume": 134027.0}, {"date": "2025-06-17", "close": 351.45, "volume": 127733.0}, {"date": "2025-06-18", "close": 348.57, "volume": 149283.0}, {"date": "2025-06-20", "close": 352.04, "volume": 462615.0}, {"date": "2025-06-23", "close": 356.87, "volume": 136673.0}, {"date": "2025-06-24", "close": 353.63, "volume": 128144.0}, {"date": "2025-06-25", "close": 341.3, "volume": 164035.0}, {"date": "2025-06-26", "close": 340.73, "volume": 191218.0}, {"date": "2025-06-27", "close": 340.45, "volume": 151749.0}, {"date": "2025-06-30", "close": 346.79, "volume": 139120.0}, {"date": "2025-07-01", "close": 352.05, "volume": 157852.0}, {"date": "2025-07-02", "close": 343.09, "volume": 251283.0}, {"date": "2025-07-03", "close": 346.94, "volume": 66895.0}, {"date": "2025-07-07", "close": 341.31, "volume": 123568.0}, {"date": "2025-07-08", "close": 340.91, "volume": 177846.0}, {"date": "2025-07-09", "close": 344.48, "volume": 121507.0}, {"date": "2025-07-10", "close": 351.4, "volume": 121777.0}, {"date": "2025-07-11", "close": 344.11, "volume": 109018.0}, {"date": "2025-07-14", "close": 346.87, "volume": 90411.0}, {"date": "2025-07-15", "close": 341.9, "volume": 119696.0}, {"date": "2025-07-16", "close": 348.26, "volume": 94112.0}, {"date": "2025-07-17", "close": 354.17, "volume": 100076.0}, {"date": "2025-07-18", "close": 353.32, "volume": 220386.0}, {"date": "2025-07-21", "close": 352.27, "volume": 183216.0}, {"date": "2025-07-22", "close": 364.1, "volume": 153177.0}, {"date": "2025-07-23", "close": 365.37, "volume": 187354.0}, {"date": "2025-07-24", "close": 366.94, "volume": 238726.0}, {"date": "2025-07-25", "close": 355.7, "volume": 151862.0}, {"date": "2025-07-28", "close": 353.6, "volume": 119657.0}, {"date": "2025-07-29", "close": 355.63, "volume": 79229.0}, {"date": "2025-07-30", "close": 353.33, "volume": 124926.0}, {"date": "2025-07-31", "close": 356.24, "volume": 339376.0}, {"date": "2025-08-01", "close": 350.75, "volume": 128020.0}, {"date": "2025-08-04", "close": 356.21, "volume": 103446.0}, {"date": "2025-08-05", "close": 356.82, "volume": 92449.0}, {"date": "2025-08-06", "close": 358.88, "volume": 130514.0}, {"date": "2025-08-07", "close": 352.6, "volume": 101561.0}, {"date": "2025-08-08", "close": 357.32, "volume": 204425.0}, {"date": "2025-08-11", "close": 360.85, "volume": 216366.0}, {"date": "2025-08-12", "close": 362.66, "volume": 139038.0}, {"date": "2025-08-13", "close": 368.96, "volume": 162601.0}, {"date": "2025-08-14", "close": 368.07, "volume": 102327.0}, {"date": "2025-08-15", "close": 366.52, "volume": 201937.0}, {"date": "2025-08-18", "close": 359.74, "volume": 86746.0}, {"date": "2025-08-19", "close": 362.97, "volume": 119612.0}, {"date": "2025-08-20", "close": 364.28, "volume": 88914.0}, {"date": "2025-08-21", "close": 359.82, "volume": 85742.0}, {"date": "2025-08-22", "close": 366.36, "volume": 101782.0}, {"date": "2025-08-25", "close": 363.32, "volume": 104091.0}, {"date": "2025-08-26", "close": 350.095, "volume": 261993.0}, {"date": "2025-08-27", "close": 350.79, "volume": 93994.0}, {"date": "2025-08-28", "close": 351.36, "volume": 94626.0}, {"date": "2025-08-29", "close": 354.38, "volume": 114612.0}, {"date": "2025-09-02", "close": 338.06, "volume": 165809.0}, {"date": "2025-09-03", "close": 328.17, "volume": 202713.0}, {"date": "2025-09-04", "close": 336.43, "volume": 149034.0}, {"date": "2025-09-05", "close": 335.07, "volume": 104250.0}, {"date": "2025-09-08", "close": 336.25, "volume": 101204.0}, {"date": "2025-09-09", "close": 331.55, "volume": 88937.0}, {"date": "2025-09-10", "close": 330.0, "volume": 132800.0}, {"date": "2025-09-11", "close": 337.92, "volume": 112741.0}, {"date": "2025-09-12", "close": 338.66, "volume": 66598.0}, {"date": "2025-09-15", "close": 321.81, "volume": 122829.0}, {"date": "2025-09-16", "close": 320.73, "volume": 115272.0}, {"date": "2025-09-17", "close": 320.37, "volume": 202980.0}, {"date": "2025-09-18", "close": 319.62, "volume": 100055.0}, {"date": "2025-09-19", "close": 317.99, "volume": 292510.0}, {"date": "2025-09-22", "close": 321.03, "volume": 109291.0}, {"date": "2025-09-23", "close": 317.3, "volume": 150772.0}, {"date": "2025-09-24", "close": 314.27, "volume": 221427.0}, {"date": "2025-09-25", "close": 312.95, "volume": 119858.0}, {"date": "2025-09-26", "close": 315.99, "volume": 81937.0}, {"date": "2025-09-29", "close": 313.25, "volume": 108083.0}, {"date": "2025-09-30", "close": 318.16, "volume": 111359.0}, {"date": "2025-10-01", "close": 312.05, "volume": 152524.0}, {"date": "2025-10-02", "close": 314.61, "volume": 109035.0}, {"date": "2025-10-03", "close": 319.16, "volume": 102648.0}, {"date": "2025-10-06", "close": 316.19, "volume": 99168.0}, {"date": "2025-10-07", "close": 319.41, "volume": 86763.0}, {"date": "2025-10-08", "close": 327.7, "volume": 98865.0}, {"date": "2025-10-09", "close": 320.45, "volume": 127295.0}, {"date": "2025-10-10", "close": 324.31, "volume": 117113.0}, {"date": "2025-10-13", "close": 319.47, "volume": 101986.0}, {"date": "2025-10-14", "close": 321.14, "volume": 95436.0}, {"date": "2025-10-15", "close": 318.4, "volume": 107400.0}, {"date": "2025-10-16", "close": 311.93, "volume": 160886.0}, {"date": "2025-10-17", "close": 316.66, "volume": 123824.0}, {"date": "2025-10-20", "close": 316.42, "volume": 106325.0}, {"date": "2025-10-21", "close": 325.89, "volume": 126760.0}, {"date": "2025-10-22", "close": 322.74, "volume": 120777.0}, {"date": "2025-10-23", "close": 325.69, "volume": 122153.0}, {"date": "2025-10-24", "close": 324.67, "volume": 103057.0}, {"date": "2025-10-27", "close": 329.97, "volume": 194225.0}, {"date": "2025-10-28", "close": 320.34, "volume": 220238.0}, {"date": "2025-10-29", "close": 301.87, "volume": 212515.0}, {"date": "2025-10-30", "close": 309.64, "volume": 183066.0}, {"date": "2025-10-31", "close": 292.64, "volume": 368420.0}, {"date": "2025-11-03", "close": 285.35, "volume": 195950.0}, {"date": "2025-11-04", "close": 289.42, "volume": 178520.0}, {"date": "2025-11-05", "close": 288.16, "volume": 122049.0}, {"date": "2025-11-06", "close": 281.58, "volume": 128803.0}, {"date": "2025-11-07", "close": 284.84, "volume": 152776.0}, {"date": "2025-11-10", "close": 277.63, "volume": 136551.0}, {"date": "2025-11-11", "close": 282.66, "volume": 187064.0}, {"date": "2025-11-12", "close": 282.84, "volume": 129538.0}, {"date": "2025-11-13", "close": 287.18, "volume": 117372.0}, {"date": "2025-11-14", "close": 286.58, "volume": 136402.0}, {"date": "2025-11-17", "close": 287.28, "volume": 134769.0}, {"date": "2025-11-18", "close": 290.17, "volume": 124809.0}, {"date": "2025-11-19", "close": 285.06, "volume": 159617.0}, {"date": "2025-11-20", "close": 293.06, "volume": 167184.0}, {"date": "2025-11-21", "close": 296.36, "volume": 170629.0}, {"date": "2025-11-24", "close": 291.92, "volume": 220469.0}, {"date": "2025-11-25", "close": 295.63, "volume": 100022.0}, {"date": "2025-11-26", "close": 294.24, "volume": 88146.0}, {"date": "2025-11-28", "close": 295.49, "volume": 56138.0}, {"date": "2025-12-01", "close": 293.76, "volume": 143985.0}, {"date": "2025-12-02", "close": 295.95, "volume": 134608.0}, {"date": "2025-12-03", "close": 296.21, "volume": 86448.0}, {"date": "2025-12-04", "close": 299.78, "volume": 101010.0}, {"date": "2025-12-05", "close": 296.46, "volume": 95518.0}, {"date": "2025-12-08", "close": 280.81, "volume": 172286.0}, {"date": "2025-12-09", "close": 277.4, "volume": 147278.0}, {"date": "2025-12-10", "close": 275.0, "volume": 229986.0}, {"date": "2025-12-11", "close": 278.96, "volume": 244391.0}, {"date": "2025-12-12", "close": 287.33, "volume": 243246.0}, {"date": "2025-12-15", "close": 287.04, "volume": 189985.0}, {"date": "2025-12-16", "close": 287.51, "volume": 169069.0}, {"date": "2025-12-17", "close": 288.81, "volume": 198217.0}, {"date": "2025-12-18", "close": 289.05, "volume": 128863.0}, {"date": "2025-12-19", "close": 283.82, "volume": 685634.0}, {"date": "2025-12-22", "close": 286.15, "volume": 156704.0}, {"date": "2025-12-23", "close": 283.78, "volume": 101418.0}, {"date": "2025-12-24", "close": 284.0, "volume": 78514.0}, {"date": "2025-12-26", "close": 282.4, "volume": 67197.0}, {"date": "2025-12-29", "close": 287.43, "volume": 115865.0}, {"date": "2025-12-30", "close": 287.85, "volume": 135801.0}, {"date": "2025-12-31", "close": 286.65, "volume": 134708.0}, {"date": "2026-01-02", "close": 277.81, "volume": 165336.0}, {"date": "2026-01-05", "close": 281.93, "volume": 146884.0}, {"date": "2026-01-06", "close": 285.51, "volume": 133498.0}, {"date": "2026-01-07", "close": 281.9, "volume": 115831.0}, {"date": "2026-01-08", "close": 285.36, "volume": 100414.0}, {"date": "2026-01-09", "close": 280.52, "volume": 86884.0}, {"date": "2026-01-12", "close": 282.3, "volume": 171478.0}, {"date": "2026-01-13", "close": 281.41, "volume": 276570.0}, {"date": "2026-01-14", "close": 283.85, "volume": 148561.0}, {"date": "2026-01-15", "close": 283.07, "volume": 92823.0}, {"date": "2026-01-16", "close": 283.21, "volume": 176348.0}, {"date": "2026-01-20", "close": 286.88, "volume": 192195.0}, {"date": "2026-01-21", "close": 279.9, "volume": 181468.0}, {"date": "2026-01-22", "close": 285.35, "volume": 121833.0}, {"date": "2026-01-23", "close": 275.85, "volume": 143556.0}, {"date": "2026-01-26", "close": 280.55, "volume": 159001.0}, {"date": "2026-01-27", "close": 272.5, "volume": 176495.0}, {"date": "2026-01-28", "close": 273.53, "volume": 175066.0}, {"date": "2026-01-29", "close": 282.1, "volume": 214283.0}, {"date": "2026-01-30", "close": 283.01, "volume": 616377.0}, {"date": "2026-02-02", "close": 281.93, "volume": 165461.0}, {"date": "2026-02-03", "close": 280.75, "volume": 165376.0}, {"date": "2026-02-04", "close": 286.38, "volume": 259401.0}, {"date": "2026-02-05", "close": 285.62, "volume": 124775.0}, {"date": "2026-02-06", "close": 287.71, "volume": 192799.0}, {"date": "2026-02-09", "close": 269.57, "volume": 246374.0}, {"date": "2026-02-10", "close": 278.64, "volume": 286025.0}, {"date": "2026-02-11", "close": 280.49, "volume": 231561.0}, {"date": "2026-02-12", "close": 282.94, "volume": 161233.0}, {"date": "2026-02-13", "close": 279.11, "volume": 163657.0}, {"date": "2026-02-17", "close": 283.85, "volume": 323064.0}, {"date": "2026-02-18", "close": 277.4, "volume": 158227.0}, {"date": "2026-02-19", "close": 274.63, "volume": 183437.0}, {"date": "2026-02-20", "close": 273.04, "volume": 198635.0}, {"date": "2026-02-23", "close": 263.77, "volume": 254365.0}, {"date": "2026-02-24", "close": 257.01, "volume": 441184.0}, {"date": "2026-02-25", "close": 269.82, "volume": 290503.0}, {"date": "2026-02-26", "close": 268.7, "volume": 241761.0}, {"date": "2026-02-27", "close": 269.44, "volume": 241648.0}, {"date": "2026-03-02", "close": 266.75, "volume": 188388.0}, {"date": "2026-03-03", "close": 272.16, "volume": 178891.0}, {"date": "2026-03-04", "close": 272.19, "volume": 186359.0}, {"date": "2026-03-05", "close": 269.7, "volume": 172642.0}, {"date": "2026-03-06", "close": 259.85, "volume": 282326.0}, {"date": "2026-03-09", "close": 255.66, "volume": 328897.0}, {"date": "2026-03-10", "close": 243.99, "volume": 208897.0}, {"date": "2026-03-11", "close": 242.7, "volume": 240446.0}, {"date": "2026-03-12", "close": 243.03, "volume": 238878.0}, {"date": "2026-03-13", "close": 246.91, "volume": 127017.0}, {"date": "2026-03-16", "close": 247.23, "volume": 166292.0}, {"date": "2026-03-17", "close": 247.08, "volume": 152266.0}, {"date": "2026-03-18", "close": 243.87, "volume": 196636.0}, {"date": "2026-03-19", "close": 240.93, "volume": 210043.0}, {"date": "2026-03-20", "close": 240.37, "volume": 1472659.0}, {"date": "2026-03-23", "close": 245.88, "volume": 316898.0}, {"date": "2026-03-24", "close": 240.53, "volume": 171019.0}, {"date": "2026-03-25", "close": 236.09, "volume": 162964.0}, {"date": "2026-03-26", "close": 243.26, "volume": 195934.0}, {"date": "2026-03-27", "close": 240.87, "volume": 134095.0}, {"date": "2026-03-30", "close": 247.99, "volume": 226419.0}, {"date": "2026-03-31", "close": 251.31, "volume": 263709.0}, {"date": "2026-04-01", "close": 246.99, "volume": 145125.0}, {"date": "2026-04-02", "close": 249.51, "volume": 128856.0}, {"date": "2026-04-06", "close": 254.33, "volume": 119029.0}, {"date": "2026-04-07", "close": 248.54, "volume": 164503.0}, {"date": "2026-04-08", "close": 253.38, "volume": 216613.0}, {"date": "2026-04-09", "close": 257.25, "volume": 156895.0}, {"date": "2026-04-10", "close": 253.76, "volume": 248790.0}, {"date": "2026-04-13", "close": 261.29, "volume": 159367.0}, {"date": "2026-04-14", "close": 249.43, "volume": 214085.0}, {"date": "2026-04-15", "close": 244.53, "volume": 275645.0}, {"date": "2026-04-16", "close": 241.27, "volume": 278091.0}, {"date": "2026-04-17", "close": 244.81, "volume": 255016.0}, {"date": "2026-04-20", "close": 253.63, "volume": 224882.0}, {"date": "2026-04-21", "close": 253.85, "volume": 215498.0}, {"date": "2026-04-22", "close": 250.0, "volume": 169079.0}, {"date": "2026-04-23", "close": 248.9, "volume": 253900.0}, {"date": "2026-04-24", "close": 233.62, "volume": 392928.0}, {"date": "2026-04-27", "close": 231.22, "volume": 248419.0}, {"date": "2026-04-28", "close": 229.94, "volume": 232152.0}, {"date": "2026-04-29", "close": 219.73, "volume": 198001.0}, {"date": "2026-04-30", "close": 218.93, "volume": 323858.0}, {"date": "2026-05-01", "close": 214.96, "volume": 254592.0}, {"date": "2026-05-04", "close": 210.65, "volume": 229976.0}, {"date": "2026-05-05", "close": 221.24, "volume": 432971.0}, {"date": "2026-05-06", "close": 213.56, "volume": 219243.0}, {"date": "2026-05-07", "close": 216.75, "volume": 224939.0}, {"date": "2026-05-08", "close": 215.9, "volume": 140529.0}, {"date": "2026-05-11", "close": 217.09, "volume": 195651.0}, {"date": "2026-05-12", "close": 218.5, "volume": 171159.0}, {"date": "2026-05-13", "close": 212.66, "volume": 168343.0}, {"date": "2026-05-14", "close": 213.31, "volume": 222826.0}, {"date": "2026-05-15", "close": 213.05, "volume": 150607.0}, {"date": "2026-05-18", "close": 221.51, "volume": 179916.0}, {"date": "2026-05-19", "close": 223.15, "volume": 189193.0}, {"date": "2026-05-20", "close": 222.07, "volume": 128124.0}, {"date": "2026-05-21", "close": 224.73, "volume": 220626.0}, {"date": "2026-05-22", "close": 224.23, "volume": 188686.0}, {"date": "2026-05-26", "close": 223.07, "volume": 200924.0}, {"date": "2026-05-27", "close": 220.71, "volume": 135216.0}, {"date": "2026-05-28", "close": 218.19, "volume": 124037.0}, {"date": "2026-05-29", "close": 213.07, "volume": 243375.0}, {"date": "2026-06-01", "close": 211.61, "volume": 141503.0}, {"date": "2026-06-02", "close": 207.54, "volume": 163273.0}, {"date": "2026-06-03", "close": 207.24, "volume": 134113.0}, {"date": "2026-06-04", "close": 219.51, "volume": 225942.0}, {"date": "2026-06-05", "close": 227.22, "volume": 165778.0}, {"date": "2026-06-08", "close": 223.74, "volume": 189405.0}, {"date": "2026-06-09", "close": 228.62, "volume": 218169.0}, {"date": "2026-06-10", "close": 231.98, "volume": 153435.0}, {"date": "2026-06-11", "close": 226.01, "volume": 192771.0}, {"date": "2026-06-12", "close": 226.67, "volume": 138483.0}, {"date": "2026-06-15", "close": 224.04, "volume": 141288.0}, {"date": "2026-06-16", "close": 225.64, "volume": 162160.0}, {"date": "2026-06-17", "close": 221.64, "volume": 347158.0}, {"date": "2026-06-18", "close": 221.14, "volume": 590934.0}, {"date": "2026-06-22", "close": 211.65, "volume": 302919.0}, {"date": "2026-06-23", "close": 221.12, "volume": 244408.0}, {"date": "2026-06-24", "close": 229.53, "volume": 231697.0}, {"date": "2026-06-25", "close": 229.96, "volume": 191707.0}, {"date": "2026-06-26", "close": 238.71, "volume": 310835.0}, {"date": "2026-06-29", "close": 237.51, "volume": 193062.0}, {"date": "2026-06-30", "close": 239.75, "volume": 184273.0}, {"date": "2026-07-01", "close": 249.265, "volume": 358094.0}, {"date": "2026-07-02", "close": 259.25, "volume": 180459.0}, {"date": "2026-07-06", "close": 257.13, "volume": 209495.0}, {"date": "2026-07-07", "close": 256.37, "volume": 428652.0}, {"date": "2026-07-08", "close": 251.36, "volume": 180929.0}, {"date": "2026-07-09", "close": 247.81, "volume": 206122.0}, {"date": "2026-07-10", "close": 251.81, "volume": 166715.0}, {"date": "2026-07-13", "close": 247.17, "volume": 212672.0}, {"date": "2026-07-14", "close": 238.47, "volume": 217362.0}, {"date": "2026-07-15", "close": 210.19, "volume": 641435.0}, {"date": "2026-07-16", "close": 225.94, "volume": 551449.0}, {"date": "2026-07-17", "close": 227.31, "volume": 386935.0}, {"date": "2026-07-20", "close": 225.01, "volume": 216914.0}, {"date": "2026-07-21", "close": 215.82, "volume": 253786.0}, {"date": "2026-07-22", "close": 210.86, "volume": 248156.0}, {"date": "2026-07-23", "close": 214.52, "volume": 213619.0}, {"date": "2026-07-24", "close": 223.55, "volume": 198164.0}, {"date": "2026-07-27", "close": 228.26, "volume": 195784.0}, {"date": "2026-07-28", "close": 242.43, "volume": 338053.0}, {"date": "2026-07-29", "close": 248.55, "volume": 311347.0}, {"date": "2026-07-30", "close": 233.67, "volume": 334877.0}, {"date": "2026-07-31", "close": 242.04, "volume": 635081.0}, {"date": "2026-08-03", "close": 236.86, "volume": 331815.0}, {"date": "2026-08-04", "close": 244.53, "volume": 259276.0}, {"date": "2026-08-05", "close": 250.79, "volume": 299119.0}, {"date": "2026-08-06", "close": 254.06, "volume": 169418.0}, {"date": "2026-08-07", "close": 252.58, "volume": 239682.0}], "refreshing": true}