{"ticker": "ESS", "overview": {"cik": "920522", "ticker": "ESS", "name": "ESSEX PROPERTY TRUST, INC.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000920522-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001140361-26-030060", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0000920522-26-000019", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001752521-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001959173-26-004039", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000125", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001140361-26-021353", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001198329-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001516575-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000939706-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001388397-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001227459-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001752521-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001202433-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001212629-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000521", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0000920522-26-000016", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000272", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001140361-26-017477", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-27", "title": "Form ARS", "accession": "0000920522-26-000013", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-27", "title": "Form DEFA14A", "accession": "0000920522-26-000012", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-27", "title": "Proxy statement", "accession": "0000920522-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001268", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "FORM 4", "accession": "0002003558-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "FORM 4", "accession": "0001838424-26-000004", "price_sensitive": false}]}, "description": "ESSEX PROPERTY TRUST, INC. trades as ESS on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 11 insider filings for the company. The most recent filing on record is dated 15 May 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ESS", "has_prices": true, "as_of": "2026-08-07", "last": 288.1, "prev_close": 285.12, "change": 2.980000000000018, "change_pct": 0.010451739618406349, "session_volume": 241007.0, "vwap_5": 286.8103290637842, "vwap_20": 291.22134489573335, "vwap_60": 284.6094029706389, "vwap_250": 263.4531983361573, "high_52w": 298.33, "low_52w": 239.61, "avg_volume_20": 479640.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001284812-26-000125", "src": "13DG", "ticker": "ESS", "cik": "920522", "company": "ESSEX PROPERTY TRUST, INC.", "company_raw": "ESSEX PROPERTY TRUST, INC.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 7.53% passive stake in ESS", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000125-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0002100119-26-000521", "src": "13DG", "ticker": "ESS", "cik": "920522", "company": "ESSEX PROPERTY TRUST, INC.", "company_raw": "ESSEX PROPERTY TRUST, INC.", "who": "Essex Property Trust, Inc.", "who_key": "ESSEX PROPERTY TRUST, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "ESSEX PROPERTY TRUST, INC. crosses 5% of ESS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/920522/0002100119-26-000521-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0002100121-26-000272", "src": "13DG", "ticker": "ESS", "cik": "920522", "company": "ESSEX PROPERTY TRUST, INC.", "company_raw": "ESSEX PROPERTY TRUST, INC.", "who": "Essex Property Trust, Inc.", "who_key": "ESSEX PROPERTY TRUST, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "ESSEX PROPERTY TRUST, INC. crosses 5% of ESS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/920522/0002100121-26-000272-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-599", "src": "CONGRESS", "ticker": "ESS", "cik": "", "company": "ESSEX PROPERTY TRUST, INC.", "company_raw": "Essex Property Trust, Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong buys ESS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}, {"id": "HOUSE-2026-20033814-T1", "src": "CONGRESS", "ticker": "ESS", "cik": "", "company": "ESSEX PROPERTY TRUST, INC.", "company_raw": "that account manager conducts\nEssex Property Trust, Inc. Common\nStock", "who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rick Larsen trims ESS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033814.pdf", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431440}, {"id": "HOUSE-2023-20023404-T151", "src": "CONGRESS", "ticker": "ESS", "cik": "", "company": "ESSEX PROPERTY TRUST, INC.", "company_raw": "oldman Grandchildren 1986 Trust > TACS R3K\nEssex Property Trust, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps ESS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741840}, {"id": "SENATE-9fc025a0f89347b29252a2820737a409-0", "src": "CONGRESS", "ticker": "ESS", "cik": "", "company": "ESSEX PROPERTY TRUST, INC.", "company_raw": "Essex Property Trust, Inc. Common Stock", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Sheldon Whitehouse dumps ESS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fc025a0-f893-47b2-9252-a2820737a409/", "trade_date": "2023-04-18", "timestamp": "2023-04-18", "mins": 1864240}, {"id": "SENATE-9fc025a0f89347b29252a2820737a409-1", "src": "CONGRESS", "ticker": "ESS", "cik": "", "company": "ESSEX PROPERTY TRUST, INC.", "company_raw": "Essex Property Trust, Inc. Common Stock", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Sheldon Whitehouse dumps ESS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fc025a0-f893-47b2-9252-a2820737a409/", "trade_date": "2023-04-18", "timestamp": "2023-04-18", "mins": 1864240}, {"id": "HOUSE-2023-20023204-T0", "src": "CONGRESS", "ticker": "ESS", "cik": "", "company": "ESSEX PROPERTY TRUST, INC.", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\n2000106182 Essex Property Trust, Inc.", "who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rick Larsen buys ESS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023204.pdf", "trade_date": "2022-07-07", "timestamp": "2022-07-07", "mins": 2274640}, {"id": "HOUSE-2023-20000807-T11", "src": "CONGRESS", "ticker": "ESS", "cik": "", "company": "ESSEX PROPERTY TRUST, INC.", "company_raw": "changed and am reporting per new guidance\nEssex Property Trust, Inc.", "who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rick Larsen buys ESS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20000807.pdf", "trade_date": "2021-07-07", "timestamp": "2021-07-07", "mins": 2800240}, {"id": "SENATE-e632ec046a324d2597b031230d48b515-4", "src": "CONGRESS", "ticker": "ESS", "cik": "", "company": "ESSEX PROPERTY TRUST, INC.", "company_raw": "Essex Property Trust Inc. (NYSE)", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Sheldon Whitehouse dumps ESS ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e632ec04-6a32-4d25-97b0-31230d48b515/", "trade_date": "2014-08-27", "timestamp": "2014-08-27", "mins": 6408880}], "recent_buys": [], "institutional": [{"id": "13DG-0001284812-26-000125", "src": "13DG", "ticker": "ESS", "cik": "920522", "company": "ESSEX PROPERTY TRUST, INC.", "company_raw": "ESSEX PROPERTY TRUST, INC.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 7.53% passive stake in ESS", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000125-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0002100119-26-000521", "src": "13DG", "ticker": "ESS", "cik": "920522", "company": "ESSEX PROPERTY TRUST, INC.", "company_raw": "ESSEX PROPERTY TRUST, INC.", "who": "Essex Property Trust, Inc.", "who_key": "ESSEX PROPERTY TRUST, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "ESSEX PROPERTY TRUST, INC. crosses 5% of ESS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/920522/0002100119-26-000521-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0002100121-26-000272", "src": "13DG", "ticker": "ESS", "cik": "920522", "company": "ESSEX PROPERTY TRUST, INC.", "company_raw": "ESSEX PROPERTY TRUST, INC.", "who": "Essex Property Trust, Inc.", "who_key": "ESSEX PROPERTY TRUST, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "ESSEX PROPERTY TRUST, INC. crosses 5% of ESS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/920522/0002100121-26-000272-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Essex Property Trust, Inc. Common Stock", "new_value": "ESSEX PROPERTY TRUST, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000920522", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000920522", "applied": 1, "detected_at": "2026-10-24T10:53:54.128951"}]}, "key_people": [{"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 17003.0, "net": -17003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fc025a0-f893-47b2-9252-a2820737a409/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-04-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fc025a0-f893-47b2-9252-a2820737a409/"}, {"action": "SELL", "amount": 15001.0, "date": "2014-08-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e632ec04-6a32-4d25-97b0-31230d48b515/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fc025a0-f893-47b2-9252-a2820737a409/"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-01-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033814.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-07-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023204.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2021-07-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20000807.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-01-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033814.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000920522-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001140361-26-030060", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0000920522-26-000019", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001752521-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001959173-26-004039", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000125", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001140361-26-021353", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001198329-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001516575-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000939706-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001388397-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001227459-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001752521-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001202433-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001212629-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000521", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0000920522-26-000016", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000272", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001140361-26-017477", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-27", "title": "Form ARS", "accession": "0000920522-26-000013", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-27", "title": "Form DEFA14A", "accession": "0000920522-26-000012", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-27", "title": "Proxy statement", "accession": "0000920522-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001268", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "FORM 4", "accession": "0002003558-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "FORM 4", "accession": "0001838424-26-000004", "price_sensitive": false}], "performance": {"ticker": "ESS", "has_prices": true, "summary": {"n": 3, "avg": 0.06865619519150762, "win_rate": 0.6666666666666666, "best": 0.20237051875965112, "worst": -0.07919969317310142, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 239.61, "return": 0.20237051875965112}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2022-07-07", "score": 0.0, "ref_price": 266.07, "return": 0.0827977599879732}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2021-07-07", "score": 0.0, "ref_price": 312.88, "return": -0.07919969317310142}]}, "price_series": [{"date": "2016-08-08", "close": 233.2, "volume": 312832.0}, {"date": "2016-08-09", "close": 233.59, "volume": 366368.0}, {"date": "2016-08-10", "close": 232.71, "volume": 245562.0}, {"date": "2016-08-11", "close": 228.68, "volume": 449123.0}, {"date": "2016-08-12", "close": 229.42, "volume": 379682.0}, {"date": "2016-08-15", "close": 231.65, "volume": 279796.0}, {"date": "2016-08-16", "close": 230.1, "volume": 276818.0}, {"date": "2016-08-17", "close": 228.03, "volume": 296720.0}, {"date": "2016-08-18", "close": 227.59, "volume": 212153.0}, {"date": "2016-08-19", "close": 224.58, "volume": 287192.0}, {"date": "2016-08-22", "close": 224.02, "volume": 178008.0}, {"date": "2016-08-23", "close": 224.02, "volume": 192678.0}, {"date": "2016-08-24", "close": 223.18, "volume": 169043.0}, {"date": "2016-08-25", "close": 225.52, "volume": 256668.0}, {"date": "2016-08-26", "close": 222.02, "volume": 285310.0}, {"date": "2016-08-29", "close": 225.4, "volume": 241784.0}, {"date": "2016-08-30", "close": 225.75, "volume": 234862.0}, {"date": "2016-08-31", "close": 227.1, "volume": 410149.0}, {"date": "2016-09-01", "close": 226.86, "volume": 260556.0}, {"date": "2016-09-02", "close": 225.89, "volume": 325090.0}, {"date": "2016-09-06", "close": 229.99, "volume": 243449.0}, {"date": "2016-09-07", "close": 229.92, "volume": 227086.0}, {"date": "2016-09-08", "close": 226.83, "volume": 516025.0}, {"date": "2016-09-09", "close": 219.97, "volume": 451179.0}, {"date": "2016-09-12", "close": 225.02, "volume": 459655.0}, {"date": "2016-09-13", "close": 219.0, "volume": 459814.0}, {"date": "2016-09-14", "close": 221.02, "volume": 295418.0}, {"date": "2016-09-15", "close": 221.96, "volume": 331482.0}, {"date": "2016-09-16", "close": 221.97, "volume": 440546.0}, {"date": "2016-09-19", "close": 225.03, "volume": 183623.0}, {"date": "2016-09-20", "close": 226.04, "volume": 251463.0}, {"date": "2016-09-21", "close": 230.23, "volume": 602229.0}, {"date": "2016-09-22", "close": 231.18, "volume": 430207.0}, {"date": "2016-09-23", "close": 230.92, "volume": 460966.0}, {"date": "2016-09-26", "close": 230.86, "volume": 344576.0}, {"date": "2016-09-27", "close": 228.21, "volume": 436522.0}, {"date": "2016-09-28", "close": 227.41, "volume": 442142.0}, {"date": "2016-09-29", "close": 225.63, "volume": 346096.0}, {"date": "2016-09-30", "close": 222.7, "volume": 372156.0}, {"date": "2016-10-03", "close": 217.9, "volume": 321602.0}, {"date": "2016-10-04", "close": 217.63, "volume": 483168.0}, {"date": "2016-10-05", "close": 213.32, "volume": 549452.0}, {"date": "2016-10-06", "close": 212.47, "volume": 253076.0}, {"date": "2016-10-07", "close": 212.27, "volume": 290310.0}, {"date": "2016-10-10", "close": 212.32, "volume": 222032.0}, {"date": "2016-10-11", "close": 210.27, "volume": 392585.0}, {"date": "2016-10-12", "close": 211.64, "volume": 326746.0}, {"date": "2016-10-13", "close": 208.57, "volume": 688411.0}, {"date": "2016-10-14", "close": 208.72, "volume": 644461.0}, {"date": "2016-10-17", "close": 207.27, "volume": 339214.0}, {"date": "2016-10-18", "close": 207.7, "volume": 186082.0}, {"date": "2016-10-19", "close": 208.57, "volume": 257383.0}, {"date": "2016-10-20", "close": 207.5, "volume": 275750.0}, {"date": "2016-10-21", "close": 206.67, "volume": 228892.0}, {"date": "2016-10-24", "close": 205.35, "volume": 341600.0}, {"date": "2016-10-25", "close": 204.62, "volume": 435283.0}, {"date": "2016-10-26", "close": 207.48, "volume": 448301.0}, {"date": "2016-10-27", "close": 205.85, "volume": 1035542.0}, {"date": "2016-10-28", "close": 209.26, "volume": 904190.0}, {"date": "2016-10-31", "close": 214.09, "volume": 686222.0}, {"date": "2016-11-01", "close": 213.29, "volume": 637279.0}, {"date": "2016-11-02", "close": 215.43, "volume": 593969.0}, {"date": "2016-11-03", "close": 218.35, "volume": 689417.0}, {"date": "2016-11-04", "close": 220.13, "volume": 708509.0}, {"date": "2016-11-07", "close": 220.03, "volume": 667022.0}, {"date": "2016-11-08", "close": 222.73, "volume": 509678.0}, {"date": "2016-11-09", "close": 216.78, "volume": 437009.0}, {"date": "2016-11-10", "close": 213.41, "volume": 451091.0}, {"date": "2016-11-11", "close": 215.33, "volume": 317098.0}, {"date": "2016-11-14", "close": 220.17, "volume": 371342.0}, {"date": "2016-11-15", "close": 214.79, "volume": 595813.0}, {"date": "2016-11-16", "close": 215.26, "volume": 354671.0}, {"date": "2016-11-17", "close": 212.69, "volume": 321292.0}, {"date": "2016-11-18", "close": 212.95, "volume": 457340.0}, {"date": "2016-11-21", "close": 210.32, "volume": 354955.0}, {"date": "2016-11-22", "close": 214.28, "volume": 425241.0}, {"date": "2016-11-23", "close": 211.6, "volume": 322282.0}, {"date": "2016-11-25", "close": 212.83, "volume": 148757.0}, {"date": "2016-11-28", "close": 215.36, "volume": 375175.0}, {"date": "2016-11-29", "close": 215.87, "volume": 314531.0}, {"date": "2016-11-30", "close": 215.92, "volume": 576047.0}, {"date": "2016-12-01", "close": 212.23, "volume": 363018.0}, {"date": "2016-12-02", "close": 214.5, "volume": 310416.0}, {"date": "2016-12-05", "close": 213.98, "volume": 345230.0}, {"date": "2016-12-06", "close": 214.17, "volume": 330334.0}, {"date": "2016-12-07", "close": 217.66, "volume": 411104.0}, {"date": "2016-12-08", "close": 219.22, "volume": 345223.0}, {"date": "2016-12-09", "close": 218.75, "volume": 295432.0}, {"date": "2016-12-12", "close": 218.94, "volume": 341258.0}, {"date": "2016-12-13", "close": 219.0, "volume": 344205.0}, {"date": "2016-12-14", "close": 219.77, "volume": 638915.0}, {"date": "2016-12-15", "close": 221.48, "volume": 491390.0}, {"date": "2016-12-16", "close": 227.0, "volume": 881888.0}, {"date": "2016-12-19", "close": 228.98, "volume": 529438.0}, {"date": "2016-12-20", "close": 229.61, "volume": 463565.0}, {"date": "2016-12-21", "close": 227.58, "volume": 511871.0}, {"date": "2016-12-22", "close": 229.59, "volume": 476333.0}, {"date": "2016-12-23", "close": 230.67, "volume": 359101.0}, {"date": "2016-12-27", "close": 229.29, "volume": 235770.0}, {"date": "2016-12-28", "close": 227.55, "volume": 268230.0}, {"date": "2016-12-29", "close": 229.52, "volume": 342688.0}, {"date": "2016-12-30", "close": 232.5, "volume": 441640.0}, {"date": "2017-01-03", "close": 229.25, "volume": 455859.0}, {"date": "2017-01-04", "close": 231.03, "volume": 405540.0}, {"date": "2017-01-05", "close": 232.76, "volume": 431184.0}, {"date": "2017-01-06", "close": 233.74, "volume": 287600.0}, {"date": "2017-01-09", "close": 230.73, "volume": 252443.0}, {"date": "2017-01-10", "close": 230.1, "volume": 442440.0}, {"date": "2017-01-11", "close": 226.87, "volume": 390465.0}, {"date": "2017-01-12", "close": 228.43, "volume": 386265.0}, {"date": "2017-01-13", "close": 228.0, "volume": 254048.0}, {"date": "2017-01-17", "close": 229.58, "volume": 391143.0}, {"date": "2017-01-18", "close": 227.9, "volume": 377579.0}, {"date": "2017-01-19", "close": 226.67, "volume": 455675.0}, {"date": "2017-01-20", "close": 228.54, "volume": 391411.0}, {"date": "2017-01-23", "close": 231.11, "volume": 535276.0}, {"date": "2017-01-24", "close": 226.71, "volume": 469173.0}, {"date": "2017-01-25", "close": 225.85, "volume": 317290.0}, {"date": "2017-01-26", "close": 225.38, "volume": 316069.0}, {"date": "2017-01-27", "close": 225.41, "volume": 273810.0}, {"date": "2017-01-30", "close": 223.24, "volume": 383137.0}, {"date": "2017-01-31", "close": 224.3, "volume": 500424.0}, {"date": "2017-02-01", "close": 221.72, "volume": 314074.0}, {"date": "2017-02-02", "close": 226.34, "volume": 385957.0}, {"date": "2017-02-03", "close": 223.08, "volume": 778858.0}, {"date": "2017-02-06", "close": 223.17, "volume": 354415.0}, {"date": "2017-02-07", "close": 223.96, "volume": 375992.0}, {"date": "2017-02-08", "close": 228.07, "volume": 356193.0}, {"date": "2017-02-09", "close": 226.55, "volume": 298907.0}, {"date": "2017-02-10", "close": 228.38, "volume": 394106.0}, {"date": "2017-02-13", "close": 226.71, "volume": 330886.0}, {"date": "2017-02-14", "close": 226.02, "volume": 311127.0}, {"date": "2017-02-15", "close": 225.43, "volume": 356047.0}, {"date": "2017-02-16", "close": 227.88, "volume": 302317.0}, {"date": "2017-02-17", "close": 228.1, "volume": 375533.0}, {"date": "2017-02-21", "close": 230.97, "volume": 373374.0}, {"date": "2017-02-22", "close": 229.5, "volume": 266271.0}, {"date": "2017-02-23", "close": 231.58, "volume": 355364.0}, {"date": "2017-02-24", "close": 232.35, "volume": 284016.0}, {"date": "2017-02-27", "close": 234.32, "volume": 189778.0}, {"date": "2017-02-28", "close": 234.7, "volume": 316956.0}, {"date": "2017-03-01", "close": 232.62, "volume": 372366.0}, {"date": "2017-03-02", "close": 231.74, "volume": 333813.0}, {"date": "2017-03-03", "close": 230.55, "volume": 218062.0}, {"date": "2017-03-06", "close": 231.42, "volume": 313781.0}, {"date": "2017-03-07", "close": 233.7, "volume": 286720.0}, {"date": "2017-03-08", "close": 230.61, "volume": 382804.0}, {"date": "2017-03-09", "close": 225.93, "volume": 445942.0}, {"date": "2017-03-10", "close": 224.25, "volume": 393456.0}, {"date": "2017-03-13", "close": 224.04, "volume": 319102.0}, {"date": "2017-03-14", "close": 225.11, "volume": 228738.0}, {"date": "2017-03-15", "close": 232.13, "volume": 421549.0}, {"date": "2017-03-16", "close": 232.96, "volume": 343738.0}, {"date": "2017-03-17", "close": 233.15, "volume": 741210.0}, {"date": "2017-03-20", "close": 233.11, "volume": 211752.0}, {"date": "2017-03-21", "close": 233.6, "volume": 410696.0}, {"date": "2017-03-22", "close": 235.31, "volume": 360185.0}, {"date": "2017-03-23", "close": 236.77, "volume": 383517.0}, {"date": "2017-03-24", "close": 236.65, "volume": 295754.0}, {"date": "2017-03-27", "close": 233.46, "volume": 231391.0}, {"date": "2017-03-28", "close": 233.0, "volume": 305678.0}, {"date": "2017-03-29", "close": 232.0, "volume": 252068.0}, {"date": "2017-03-30", "close": 232.57, "volume": 185378.0}, {"date": "2017-03-31", "close": 231.53, "volume": 462888.0}, {"date": "2017-04-03", "close": 230.87, "volume": 305860.0}, {"date": "2017-04-04", "close": 230.97, "volume": 343032.0}, {"date": "2017-04-05", "close": 231.37, "volume": 345280.0}, {"date": "2017-04-06", "close": 232.23, "volume": 296744.0}, {"date": "2017-04-07", "close": 233.42, "volume": 214859.0}, {"date": "2017-04-10", "close": 235.27, "volume": 216858.0}, {"date": "2017-04-11", "close": 236.79, "volume": 273283.0}, {"date": "2017-04-12", "close": 234.75, "volume": 498340.0}, {"date": "2017-04-13", "close": 233.57, "volume": 358333.0}, {"date": "2017-04-17", "close": 236.09, "volume": 310039.0}, {"date": "2017-04-18", "close": 236.94, "volume": 343806.0}, {"date": "2017-04-19", "close": 235.22, "volume": 328786.0}, {"date": "2017-04-20", "close": 235.06, "volume": 253461.0}, {"date": "2017-04-21", "close": 235.49, "volume": 237555.0}, {"date": "2017-04-24", "close": 234.25, "volume": 338716.0}, {"date": "2017-04-25", "close": 238.4, "volume": 449464.0}, {"date": "2017-04-26", "close": 241.03, "volume": 606754.0}, {"date": "2017-04-27", "close": 241.44, "volume": 500638.0}, {"date": "2017-04-28", "close": 244.47, "volume": 870447.0}, {"date": "2017-05-01", "close": 247.98, "volume": 564055.0}, {"date": "2017-05-02", "close": 248.55, "volume": 337485.0}, {"date": "2017-05-03", "close": 247.54, "volume": 515972.0}, {"date": "2017-05-04", "close": 250.49, "volume": 580725.0}, {"date": "2017-05-05", "close": 250.37, "volume": 354695.0}, {"date": "2017-05-08", "close": 249.86, "volume": 414932.0}, {"date": "2017-05-09", "close": 250.43, "volume": 347768.0}, {"date": "2017-05-10", "close": 251.3, "volume": 351796.0}, {"date": "2017-05-11", "close": 251.33, "volume": 336952.0}, {"date": "2017-05-12", "close": 252.67, "volume": 355815.0}, {"date": "2017-05-15", "close": 253.93, "volume": 357841.0}, {"date": "2017-05-16", "close": 254.33, "volume": 358049.0}, {"date": "2017-05-17", "close": 253.74, "volume": 412421.0}, {"date": "2017-05-18", "close": 255.88, "volume": 336039.0}, {"date": "2017-05-19", "close": 254.55, "volume": 410704.0}, {"date": "2017-05-22", "close": 254.59, "volume": 373462.0}, {"date": "2017-05-23", "close": 251.93, "volume": 441526.0}, {"date": "2017-05-24", "close": 256.83, "volume": 456190.0}, {"date": "2017-05-25", "close": 256.29, "volume": 328676.0}, {"date": "2017-05-26", "close": 256.3, "volume": 205268.0}, {"date": "2017-05-30", "close": 255.19, "volume": 239036.0}, {"date": "2017-05-31", "close": 256.92, "volume": 522272.0}, {"date": "2017-06-01", "close": 258.49, "volume": 353164.0}, {"date": "2017-06-02", "close": 262.63, "volume": 439766.0}, {"date": "2017-06-05", "close": 266.13, "volume": 283488.0}, {"date": "2017-06-06", "close": 262.7, "volume": 272340.0}, {"date": "2017-06-07", "close": 263.58, "volume": 273177.0}, {"date": "2017-06-08", "close": 265.68, "volume": 274255.0}, {"date": "2017-06-09", "close": 266.23, "volume": 213841.0}, {"date": "2017-06-12", "close": 262.64, "volume": 389032.0}, {"date": "2017-06-13", "close": 262.31, "volume": 229732.0}, {"date": "2017-06-14", "close": 262.51, "volume": 337865.0}, {"date": "2017-06-15", "close": 263.77, "volume": 314335.0}, {"date": "2017-06-16", "close": 266.3, "volume": 515142.0}, {"date": "2017-06-19", "close": 268.39, "volume": 281081.0}, {"date": "2017-06-20", "close": 267.12, "volume": 251396.0}, {"date": "2017-06-21", "close": 266.49, "volume": 317640.0}, {"date": "2017-06-22", "close": 263.93, "volume": 298483.0}, {"date": "2017-06-23", "close": 265.79, "volume": 783872.0}, {"date": "2017-06-26", "close": 265.5, "volume": 219183.0}, {"date": "2017-06-27", "close": 260.52, "volume": 318182.0}, {"date": "2017-06-28", "close": 260.24, "volume": 253545.0}, {"date": "2017-06-29", "close": 260.18, "volume": 282505.0}, {"date": "2017-06-30", "close": 257.27, "volume": 406230.0}, {"date": "2017-07-03", "close": 261.24, "volume": 216614.0}, {"date": "2017-07-05", "close": 259.72, "volume": 381063.0}, {"date": "2017-07-06", "close": 254.03, "volume": 299620.0}, {"date": "2017-07-07", "close": 255.74, "volume": 315640.0}, {"date": "2017-07-10", "close": 253.09, "volume": 301751.0}, {"date": "2017-07-11", "close": 251.73, "volume": 351728.0}, {"date": "2017-07-12", "close": 254.0, "volume": 360273.0}, {"date": "2017-07-13", "close": 252.26, "volume": 249754.0}, {"date": "2017-07-14", "close": 253.52, "volume": 348810.0}, {"date": "2017-07-17", "close": 257.8, "volume": 264315.0}, {"date": "2017-07-18", "close": 258.81, "volume": 279847.0}, {"date": "2017-07-19", "close": 263.49, "volume": 339418.0}, {"date": "2017-07-20", "close": 264.17, "volume": 244828.0}, {"date": "2017-07-21", "close": 264.85, "volume": 232598.0}, {"date": "2017-07-24", "close": 262.76, "volume": 339402.0}, {"date": "2017-07-25", "close": 261.45, "volume": 325838.0}, {"date": "2017-07-26", "close": 267.14, "volume": 326655.0}, {"date": "2017-07-27", "close": 264.04, "volume": 329384.0}, {"date": "2017-07-28", "close": 264.66, "volume": 441977.0}, {"date": "2017-07-31", "close": 261.7, "volume": 672256.0}, {"date": "2017-08-01", "close": 263.2, "volume": 386631.0}, {"date": "2017-08-02", "close": 263.46, "volume": 296852.0}, {"date": "2017-08-03", "close": 263.27, "volume": 324809.0}, {"date": "2017-08-04", "close": 262.0, "volume": 249679.0}, {"date": "2017-08-07", "close": 261.51, "volume": 322701.0}, {"date": "2017-08-08", "close": 262.69, "volume": 394297.0}, {"date": "2017-08-09", "close": 264.66, "volume": 394257.0}, {"date": "2017-08-10", "close": 262.53, "volume": 293602.0}, {"date": "2017-08-11", "close": 259.14, "volume": 216120.0}, {"date": "2017-08-14", "close": 263.46, "volume": 340870.0}, {"date": "2017-08-15", "close": 265.08, "volume": 444893.0}, {"date": "2017-08-16", "close": 262.7, "volume": 338374.0}, {"date": "2017-08-17", "close": 262.61, "volume": 368686.0}, {"date": "2017-08-18", "close": 260.76, "volume": 665428.0}, {"date": "2017-08-21", "close": 264.2, "volume": 218225.0}, {"date": "2017-08-22", "close": 265.23, "volume": 288397.0}, {"date": "2017-08-23", "close": 267.16, "volume": 252017.0}, {"date": "2017-08-24", "close": 266.41, "volume": 396526.0}, {"date": "2017-08-25", "close": 265.65, "volume": 226924.0}, {"date": "2017-08-28", "close": 266.07, "volume": 236526.0}, {"date": "2017-08-29", "close": 264.64, "volume": 220722.0}, {"date": "2017-08-30", "close": 266.35, "volume": 201432.0}, {"date": "2017-08-31", "close": 265.97, "volume": 428093.0}, {"date": "2017-09-01", "close": 265.77, "volume": 275680.0}, {"date": "2017-09-05", "close": 266.09, "volume": 318122.0}, {"date": "2017-09-06", "close": 262.77, "volume": 423940.0}, {"date": "2017-09-07", "close": 266.05, "volume": 345773.0}, {"date": "2017-09-08", "close": 266.58, "volume": 300607.0}, {"date": "2017-09-11", "close": 269.39, "volume": 245486.0}, {"date": "2017-09-12", "close": 264.59, "volume": 360320.0}, {"date": "2017-09-13", "close": 261.18, "volume": 384048.0}, {"date": "2017-09-14", "close": 262.16, "volume": 404965.0}, {"date": "2017-09-15", "close": 261.99, "volume": 562423.0}, {"date": "2017-09-18", "close": 260.17, "volume": 445410.0}, {"date": "2017-09-19", "close": 257.41, "volume": 497234.0}, {"date": "2017-09-20", "close": 256.13, "volume": 419357.0}, {"date": "2017-09-21", "close": 255.27, "volume": 344640.0}, {"date": "2017-09-22", "close": 255.0, "volume": 390598.0}, {"date": "2017-09-25", "close": 255.57, "volume": 530954.0}, {"date": "2017-09-26", "close": 254.91, "volume": 284980.0}, {"date": "2017-09-27", "close": 251.42, "volume": 341372.0}, {"date": "2017-09-28", "close": 253.05, "volume": 319163.0}, {"date": "2017-09-29", "close": 254.03, "volume": 312864.0}, {"date": "2017-10-02", "close": 252.38, "volume": 353324.0}, {"date": "2017-10-03", "close": 253.69, "volume": 212098.0}, {"date": "2017-10-04", "close": 257.57, "volume": 226011.0}, {"date": "2017-10-05", "close": 257.07, "volume": 260123.0}, {"date": "2017-10-06", "close": 257.01, "volume": 353900.0}, {"date": "2017-10-09", "close": 257.6, "volume": 238457.0}, {"date": "2017-10-10", "close": 258.72, "volume": 296126.0}, {"date": "2017-10-11", "close": 258.3, "volume": 186184.0}, {"date": "2017-10-12", "close": 261.1, "volume": 170924.0}, {"date": "2017-10-13", "close": 261.82, "volume": 193123.0}, {"date": "2017-10-16", "close": 261.02, "volume": 206463.0}, {"date": "2017-10-17", "close": 261.38, "volume": 158378.0}, {"date": "2017-10-18", "close": 261.21, "volume": 172103.0}, {"date": "2017-10-19", "close": 259.94, "volume": 201573.0}, {"date": "2017-10-20", "close": 259.34, "volume": 206776.0}, {"date": "2017-10-23", "close": 259.64, "volume": 252030.0}, {"date": "2017-10-24", "close": 257.54, "volume": 306035.0}, {"date": "2017-10-25", "close": 257.63, "volume": 332646.0}, {"date": "2017-10-26", "close": 259.65, "volume": 259229.0}, {"date": "2017-10-27", "close": 262.4, "volume": 276418.0}, {"date": "2017-10-30", "close": 260.8, "volume": 297214.0}, {"date": "2017-10-31", "close": 262.43, "volume": 388939.0}, {"date": "2017-11-01", "close": 262.53, "volume": 291605.0}, {"date": "2017-11-02", "close": 253.84, "volume": 751307.0}, {"date": "2017-11-03", "close": 253.98, "volume": 538295.0}, {"date": "2017-11-06", "close": 253.81, "volume": 413244.0}, {"date": "2017-11-07", "close": 255.0, "volume": 396456.0}, {"date": "2017-11-08", "close": 258.79, "volume": 319365.0}, {"date": "2017-11-09", "close": 256.95, "volume": 251726.0}, {"date": "2017-11-10", "close": 256.38, "volume": 266956.0}, {"date": "2017-11-13", "close": 258.63, "volume": 168634.0}, {"date": "2017-11-14", "close": 256.82, "volume": 323813.0}, {"date": "2017-11-15", "close": 252.15, "volume": 352890.0}, {"date": "2017-11-16", "close": 253.94, "volume": 298931.0}, {"date": "2017-11-17", "close": 250.85, "volume": 233681.0}, {"date": "2017-11-20", "close": 250.21, "volume": 283081.0}, {"date": "2017-11-21", "close": 252.11, "volume": 305876.0}, {"date": "2017-11-22", "close": 249.97, "volume": 196415.0}, {"date": "2017-11-24", "close": 250.37, "volume": 81842.0}, {"date": "2017-11-27", "close": 247.61, "volume": 362601.0}, {"date": "2017-11-28", "close": 246.77, "volume": 519946.0}, {"date": "2017-11-29", "close": 247.68, "volume": 360730.0}, {"date": "2017-11-30", "close": 246.99, "volume": 421071.0}, {"date": "2017-12-01", "close": 247.04, "volume": 388856.0}, {"date": "2017-12-04", "close": 246.28, "volume": 348175.0}, {"date": "2017-12-05", "close": 242.99, "volume": 383214.0}, {"date": "2017-12-06", "close": 241.96, "volume": 573334.0}, {"date": "2017-12-07", "close": 240.61, "volume": 498196.0}, {"date": "2017-12-08", "close": 244.31, "volume": 345237.0}, {"date": "2017-12-11", "close": 249.16, "volume": 464605.0}, {"date": "2017-12-12", "close": 249.15, "volume": 368687.0}, {"date": "2017-12-13", "close": 247.98, "volume": 361818.0}, {"date": "2017-12-14", "close": 249.0, "volume": 426184.0}, {"date": "2017-12-15", "close": 249.79, "volume": 742174.0}, {"date": "2017-12-18", "close": 249.87, "volume": 309514.0}, {"date": "2017-12-19", "close": 242.82, "volume": 328980.0}, {"date": "2017-12-20", "close": 240.3, "volume": 392447.0}, {"date": "2017-12-21", "close": 237.57, "volume": 525398.0}, {"date": "2017-12-22", "close": 239.39, "volume": 349657.0}, {"date": "2017-12-26", "close": 240.56, "volume": 285743.0}, {"date": "2017-12-27", "close": 241.23, "volume": 261143.0}, {"date": "2017-12-28", "close": 240.91, "volume": 281231.0}, {"date": "2017-12-29", "close": 241.37, "volume": 257266.0}, {"date": "2018-01-02", "close": 240.08, "volume": 311114.0}, {"date": "2018-01-03", "close": 242.54, "volume": 322120.0}, {"date": "2018-01-04", "close": 238.72, "volume": 292628.0}, {"date": "2018-01-05", "close": 239.37, "volume": 344191.0}, {"date": "2018-01-08", "close": 238.16, "volume": 543780.0}, {"date": "2018-01-09", "close": 236.27, "volume": 403626.0}, {"date": "2018-01-10", "close": 232.22, "volume": 389384.0}, {"date": "2018-01-11", "close": 232.44, "volume": 359047.0}, {"date": "2018-01-12", "close": 227.1, "volume": 435730.0}, {"date": "2018-01-16", "close": 227.6, "volume": 379091.0}, {"date": "2018-01-17", "close": 227.36, "volume": 421024.0}, {"date": "2018-01-18", "close": 224.6, "volume": 478753.0}, {"date": "2018-01-19", "close": 223.63, "volume": 331179.0}, {"date": "2018-01-22", "close": 226.6, "volume": 463182.0}, {"date": "2018-01-23", "close": 231.83, "volume": 433522.0}, {"date": "2018-01-24", "close": 231.55, "volume": 271118.0}, {"date": "2018-01-25", "close": 231.26, "volume": 317443.0}, {"date": "2018-01-26", "close": 229.83, "volume": 272711.0}, {"date": "2018-01-29", "close": 227.74, "volume": 248329.0}, {"date": "2018-01-30", "close": 226.75, "volume": 283746.0}, {"date": "2018-01-31", "close": 232.98, "volume": 898433.0}, {"date": "2018-02-01", "close": 227.17, "volume": 520415.0}, {"date": "2018-02-02", "close": 225.38, "volume": 366583.0}, {"date": "2018-02-05", "close": 217.99, "volume": 546246.0}, {"date": "2018-02-06", "close": 218.82, "volume": 945092.0}, {"date": "2018-02-07", "close": 217.81, "volume": 540263.0}, {"date": "2018-02-08", "close": 218.28, "volume": 773161.0}, {"date": "2018-02-09", "close": 227.94, "volume": 764544.0}, {"date": "2018-02-12", "close": 227.85, "volume": 932682.0}, {"date": "2018-02-13", "close": 228.28, "volume": 478379.0}, {"date": "2018-02-14", "close": 224.76, "volume": 426154.0}, {"date": "2018-02-15", "close": 229.57, "volume": 289076.0}, {"date": "2018-02-16", "close": 229.67, "volume": 371254.0}, {"date": "2018-02-20", "close": 225.44, "volume": 478625.0}, {"date": "2018-02-21", "close": 220.15, "volume": 663632.0}, {"date": "2018-02-22", "close": 221.59, "volume": 467939.0}, {"date": "2018-02-23", "close": 227.27, "volume": 398339.0}, {"date": "2018-02-26", "close": 227.11, "volume": 344119.0}, {"date": "2018-02-27", "close": 221.83, "volume": 413125.0}, {"date": "2018-02-28", "close": 223.83, "volume": 450896.0}, {"date": "2018-03-01", "close": 223.97, "volume": 535610.0}, {"date": "2018-03-02", "close": 222.22, "volume": 441556.0}, {"date": "2018-03-05", "close": 225.71, "volume": 436460.0}, {"date": "2018-03-06", "close": 230.05, "volume": 665045.0}, {"date": "2018-03-07", "close": 231.48, "volume": 482370.0}, {"date": "2018-03-08", "close": 234.15, "volume": 540395.0}, {"date": "2018-03-09", "close": 237.52, "volume": 503891.0}, {"date": "2018-03-12", "close": 238.74, "volume": 691099.0}, {"date": "2018-03-13", "close": 238.05, "volume": 417997.0}, {"date": "2018-03-14", "close": 238.67, "volume": 516135.0}, {"date": "2018-03-15", "close": 241.71, "volume": 579023.0}, {"date": "2018-03-16", "close": 243.67, "volume": 473096.0}, {"date": "2018-03-19", "close": 241.99, "volume": 429161.0}, {"date": "2018-03-20", "close": 239.46, "volume": 323912.0}, {"date": "2018-03-21", "close": 236.79, "volume": 338351.0}, {"date": "2018-03-22", "close": 233.6, "volume": 299001.0}, {"date": "2018-03-23", "close": 229.17, "volume": 421153.0}, {"date": "2018-03-26", "close": 232.63, "volume": 244878.0}, {"date": "2018-03-27", "close": 233.95, "volume": 333544.0}, {"date": "2018-03-28", "close": 239.63, "volume": 353891.0}, {"date": "2018-03-29", "close": 240.68, "volume": 432144.0}, {"date": "2018-04-02", "close": 237.0, "volume": 404929.0}, {"date": "2018-04-03", "close": 240.1, "volume": 299183.0}, {"date": "2018-04-04", "close": 242.31, "volume": 266248.0}, {"date": "2018-04-05", "close": 241.5, "volume": 212334.0}, {"date": "2018-04-06", "close": 242.38, "volume": 475080.0}, {"date": "2018-04-09", "close": 241.38, "volume": 284493.0}, {"date": "2018-04-10", "close": 241.95, "volume": 285860.0}, {"date": "2018-04-11", "close": 241.21, "volume": 378353.0}, {"date": "2018-04-12", "close": 240.26, "volume": 395641.0}, {"date": "2018-04-13", "close": 242.99, "volume": 357580.0}, {"date": "2018-04-16", "close": 242.45, "volume": 316557.0}, {"date": "2018-04-17", "close": 246.19, "volume": 356308.0}, {"date": "2018-04-18", "close": 245.29, "volume": 414396.0}, {"date": "2018-04-19", "close": 240.24, "volume": 337889.0}, {"date": "2018-04-20", "close": 239.39, "volume": 419232.0}, {"date": "2018-04-23", "close": 237.32, "volume": 358397.0}, {"date": "2018-04-24", "close": 237.63, "volume": 397908.0}, {"date": "2018-04-25", "close": 236.65, "volume": 347221.0}, {"date": "2018-04-26", "close": 237.78, "volume": 510616.0}, {"date": "2018-04-27", "close": 241.19, "volume": 374819.0}, {"date": "2018-04-30", "close": 239.69, "volume": 509478.0}, {"date": "2018-05-01", "close": 240.86, "volume": 342592.0}, {"date": "2018-05-02", "close": 240.29, "volume": 543611.0}, {"date": "2018-05-03", "close": 238.43, "volume": 608133.0}, {"date": "2018-05-04", "close": 241.17, "volume": 276596.0}, {"date": "2018-05-07", "close": 241.62, "volume": 196520.0}, {"date": "2018-05-08", "close": 241.46, "volume": 394082.0}, {"date": "2018-05-09", "close": 243.9, "volume": 253584.0}, {"date": "2018-05-10", "close": 243.91, "volume": 357559.0}, {"date": "2018-05-11", "close": 242.43, "volume": 234063.0}, {"date": "2018-05-14", "close": 242.06, "volume": 237815.0}, {"date": "2018-05-15", "close": 233.78, "volume": 394937.0}, {"date": "2018-05-16", "close": 230.13, "volume": 335603.0}, {"date": "2018-05-17", "close": 227.4, "volume": 314078.0}, {"date": "2018-05-18", "close": 228.87, "volume": 358885.0}, {"date": "2018-05-21", "close": 232.78, "volume": 355677.0}, {"date": "2018-05-22", "close": 232.58, "volume": 365745.0}, {"date": "2018-05-23", "close": 236.08, "volume": 263022.0}, {"date": "2018-05-24", "close": 233.15, "volume": 242646.0}, {"date": "2018-05-25", "close": 234.2, "volume": 291498.0}, {"date": "2018-05-29", "close": 234.4, "volume": 406079.0}, {"date": "2018-05-30", "close": 241.3, "volume": 390243.0}, {"date": "2018-05-31", "close": 239.03, "volume": 509001.0}, {"date": "2018-06-01", "close": 238.5, "volume": 529858.0}, {"date": "2018-06-04", "close": 241.89, "volume": 466991.0}, {"date": "2018-06-05", "close": 240.92, "volume": 494528.0}, {"date": "2018-06-06", "close": 242.61, "volume": 422399.0}, {"date": "2018-06-07", "close": 240.73, "volume": 498113.0}, {"date": "2018-06-08", "close": 240.99, "volume": 359836.0}, {"date": "2018-06-11", "close": 239.28, "volume": 339265.0}, {"date": "2018-06-12", "close": 238.63, "volume": 401922.0}, {"date": "2018-06-13", "close": 232.99, "volume": 546528.0}, {"date": "2018-06-14", "close": 234.83, "volume": 405579.0}, {"date": "2018-06-15", "close": 234.49, "volume": 610185.0}, {"date": "2018-06-18", "close": 232.48, "volume": 477167.0}, {"date": "2018-06-19", "close": 232.52, "volume": 502617.0}, {"date": "2018-06-20", "close": 233.52, "volume": 667562.0}, {"date": "2018-06-21", "close": 234.61, "volume": 375999.0}, {"date": "2018-06-22", "close": 235.38, "volume": 654510.0}, {"date": "2018-06-25", "close": 234.44, "volume": 673074.0}, {"date": "2018-06-26", "close": 234.61, "volume": 465991.0}, {"date": "2018-06-27", "close": 233.03, "volume": 439019.0}, {"date": "2018-06-28", "close": 235.59, "volume": 524169.0}, {"date": "2018-06-29", "close": 239.07, "volume": 742548.0}, {"date": "2018-07-02", "close": 236.22, "volume": 435065.0}, {"date": "2018-07-03", "close": 236.22, "volume": 241103.0}, {"date": "2018-07-05", "close": 238.7, "volume": 225304.0}, {"date": "2018-07-06", "close": 240.02, "volume": 285287.0}, {"date": "2018-07-09", "close": 238.68, "volume": 345434.0}, {"date": "2018-07-10", "close": 240.62, "volume": 348914.0}, {"date": "2018-07-11", "close": 242.61, "volume": 452573.0}, {"date": "2018-07-12", "close": 242.69, "volume": 379249.0}, {"date": "2018-07-13", "close": 239.62, "volume": 246357.0}, {"date": "2018-07-16", "close": 236.14, "volume": 345585.0}, {"date": "2018-07-17", "close": 232.74, "volume": 369258.0}, {"date": "2018-07-18", "close": 231.58, "volume": 319646.0}, {"date": "2018-07-19", "close": 232.54, "volume": 349338.0}, {"date": "2018-07-20", "close": 229.35, "volume": 373414.0}, {"date": "2018-07-23", "close": 229.65, "volume": 469566.0}, {"date": "2018-07-24", "close": 229.72, "volume": 346869.0}, {"date": "2018-07-25", "close": 232.74, "volume": 319355.0}, {"date": "2018-07-26", "close": 233.5, "volume": 220078.0}, {"date": "2018-07-27", "close": 233.29, "volume": 329873.0}, {"date": "2018-07-30", "close": 233.8, "volume": 301955.0}, {"date": "2018-07-31", "close": 240.45, "volume": 533665.0}, {"date": "2018-08-01", "close": 240.89, "volume": 556257.0}, {"date": "2018-08-02", "close": 234.18, "volume": 700909.0}, {"date": "2018-08-03", "close": 242.41, "volume": 649161.0}, {"date": "2018-08-06", "close": 242.77, "volume": 293780.0}, {"date": "2018-08-07", "close": 243.31, "volume": 351134.0}, {"date": "2018-08-08", "close": 239.25, "volume": 237275.0}, {"date": "2018-08-09", "close": 239.54, "volume": 189862.0}, {"date": "2018-08-10", "close": 236.62, "volume": 171961.0}, {"date": "2018-08-13", "close": 236.13, "volume": 190816.0}, {"date": "2018-08-14", "close": 236.8, "volume": 273841.0}, {"date": "2018-08-15", "close": 239.7, "volume": 446731.0}, {"date": "2018-08-16", "close": 240.99, "volume": 226494.0}, {"date": "2018-08-17", "close": 243.34, "volume": 263326.0}, {"date": "2018-08-20", "close": 243.0, "volume": 297496.0}, {"date": "2018-08-21", "close": 241.23, "volume": 277430.0}, {"date": "2018-08-22", "close": 241.69, "volume": 264122.0}, {"date": "2018-08-23", "close": 242.17, "volume": 192207.0}, {"date": "2018-08-24", "close": 244.14, "volume": 244630.0}, {"date": "2018-08-27", "close": 244.38, "volume": 324089.0}, {"date": "2018-08-28", "close": 246.79, "volume": 376465.0}, {"date": "2018-08-29", "close": 247.29, "volume": 322140.0}, {"date": "2018-08-30", "close": 245.29, "volume": 256386.0}, {"date": "2018-08-31", "close": 246.28, "volume": 302513.0}, {"date": "2018-09-04", "close": 243.89, "volume": 228918.0}, {"date": "2018-09-05", "close": 245.17, "volume": 296896.0}, {"date": "2018-09-06", "close": 246.31, "volume": 193406.0}, {"date": "2018-09-07", "close": 246.14, "volume": 266651.0}, {"date": "2018-09-10", "close": 249.3, "volume": 428012.0}, {"date": "2018-09-11", "close": 250.24, "volume": 365183.0}, {"date": "2018-09-12", "close": 248.0, "volume": 326056.0}, {"date": "2018-09-13", "close": 248.28, "volume": 397076.0}, {"date": "2018-09-14", "close": 246.31, "volume": 421099.0}, {"date": "2018-09-17", "close": 246.25, "volume": 388955.0}, {"date": "2018-09-18", "close": 245.41, "volume": 414654.0}, {"date": "2018-09-19", "close": 243.9, "volume": 405033.0}, {"date": "2018-09-20", "close": 245.36, "volume": 275764.0}, {"date": "2018-09-21", "close": 247.24, "volume": 493091.0}, {"date": "2018-09-24", "close": 240.77, "volume": 392501.0}, {"date": "2018-09-25", "close": 243.14, "volume": 307464.0}, {"date": "2018-09-26", "close": 240.1, "volume": 422214.0}, {"date": "2018-09-27", "close": 241.89, "volume": 564875.0}, {"date": "2018-09-28", "close": 246.71, "volume": 694081.0}, {"date": "2018-10-01", "close": 245.5, "volume": 423070.0}, {"date": "2018-10-02", "close": 245.53, "volume": 389431.0}, {"date": "2018-10-03", "close": 244.24, "volume": 441554.0}, {"date": "2018-10-04", "close": 243.21, "volume": 414986.0}, {"date": "2018-10-05", "close": 243.7, "volume": 257158.0}, {"date": "2018-10-08", "close": 248.03, "volume": 485482.0}, {"date": "2018-10-09", "close": 250.35, "volume": 527745.0}, {"date": "2018-10-10", "close": 246.89, "volume": 406889.0}, {"date": "2018-10-11", "close": 239.69, "volume": 634495.0}, {"date": "2018-10-12", "close": 238.62, "volume": 535306.0}, {"date": "2018-10-15", "close": 240.6, "volume": 447939.0}, {"date": "2018-10-16", "close": 244.71, "volume": 532075.0}, {"date": "2018-10-17", "close": 242.8, "volume": 521290.0}, {"date": "2018-10-18", "close": 244.14, "volume": 354197.0}, {"date": "2018-10-19", "close": 245.64, "volume": 345199.0}, {"date": "2018-10-22", "close": 242.46, "volume": 589263.0}, {"date": "2018-10-23", "close": 244.34, "volume": 364614.0}, {"date": "2018-10-24", "close": 251.82, "volume": 579899.0}, {"date": "2018-10-25", "close": 254.41, "volume": 425275.0}, {"date": "2018-10-26", "close": 247.91, "volume": 572238.0}, {"date": "2018-10-29", "close": 256.55, "volume": 683072.0}, {"date": "2018-10-30", "close": 255.64, "volume": 1107801.0}, {"date": "2018-10-31", "close": 250.78, "volume": 746844.0}, {"date": "2018-11-01", "close": 252.65, "volume": 474733.0}, {"date": "2018-11-02", "close": 247.88, "volume": 477342.0}, {"date": "2018-11-05", "close": 249.58, "volume": 673208.0}, {"date": "2018-11-06", "close": 250.04, "volume": 459179.0}, {"date": "2018-11-07", "close": 255.0, "volume": 554781.0}, {"date": "2018-11-08", "close": 253.72, "volume": 344069.0}, {"date": "2018-11-09", "close": 253.93, "volume": 394862.0}, {"date": "2018-11-12", "close": 254.7, "volume": 407387.0}, {"date": "2018-11-13", "close": 255.22, "volume": 511014.0}, {"date": "2018-11-14", "close": 253.2, "volume": 414245.0}, {"date": "2018-11-15", "close": 250.72, "volume": 398146.0}, {"date": "2018-11-16", "close": 255.67, "volume": 355361.0}, {"date": "2018-11-19", "close": 257.81, "volume": 463867.0}, {"date": "2018-11-20", "close": 258.36, "volume": 563868.0}, {"date": "2018-11-21", "close": 258.74, "volume": 266120.0}, {"date": "2018-11-23", "close": 256.54, "volume": 94178.0}, {"date": "2018-11-26", "close": 256.42, "volume": 268269.0}, {"date": "2018-11-27", "close": 258.32, "volume": 224374.0}, {"date": "2018-11-28", "close": 260.24, "volume": 233856.0}, {"date": "2018-11-29", "close": 259.34, "volume": 227946.0}, {"date": "2018-11-30", "close": 262.51, "volume": 351433.0}, {"date": "2018-12-03", "close": 262.78, "volume": 305938.0}, {"date": "2018-12-04", "close": 259.59, "volume": 293997.0}, {"date": "2018-12-06", "close": 265.68, "volume": 440724.0}, {"date": "2018-12-07", "close": 263.66, "volume": 329366.0}, {"date": "2018-12-10", "close": 262.6, "volume": 237958.0}, {"date": "2018-12-11", "close": 263.29, "volume": 236526.0}, {"date": "2018-12-12", "close": 258.12, "volume": 325006.0}, {"date": "2018-12-13", "close": 261.73, "volume": 255885.0}, {"date": "2018-12-14", "close": 262.28, "volume": 218766.0}, {"date": "2018-12-17", "close": 254.27, "volume": 483743.0}, {"date": "2018-12-18", "close": 258.09, "volume": 361736.0}, {"date": "2018-12-19", "close": 255.6, "volume": 404676.0}, {"date": "2018-12-20", "close": 255.39, "volume": 411950.0}, {"date": "2018-12-21", "close": 251.75, "volume": 878935.0}, {"date": "2018-12-24", "close": 239.65, "volume": 299073.0}, {"date": "2018-12-26", "close": 244.8, "volume": 386916.0}, {"date": "2018-12-27", "close": 245.71, "volume": 561775.0}, {"date": "2018-12-28", "close": 246.06, "volume": 283389.0}, {"date": "2018-12-31", "close": 245.21, "volume": 231106.0}, {"date": "2019-01-02", "close": 236.59, "volume": 417217.0}, {"date": "2019-01-03", "close": 237.84, "volume": 356152.0}, {"date": "2019-01-04", "close": 238.3, "volume": 344593.0}, {"date": "2019-01-07", "close": 239.29, "volume": 340616.0}, {"date": "2019-01-08", "close": 245.27, "volume": 386300.0}, {"date": "2019-01-09", "close": 245.06, "volume": 220063.0}, {"date": "2019-01-10", "close": 248.68, "volume": 345652.0}, {"date": "2019-01-11", "close": 249.43, "volume": 321331.0}, {"date": "2019-01-14", "close": 248.89, "volume": 171409.0}, {"date": "2019-01-15", "close": 252.6, "volume": 291259.0}, {"date": "2019-01-16", "close": 256.66, "volume": 416792.0}, {"date": "2019-01-17", "close": 258.18, "volume": 417296.0}, {"date": "2019-01-18", "close": 259.93, "volume": 310750.0}, {"date": "2019-01-22", "close": 261.27, "volume": 385502.0}, {"date": "2019-01-23", "close": 261.8, "volume": 291914.0}, {"date": "2019-01-24", "close": 261.6, "volume": 230701.0}, {"date": "2019-01-25", "close": 262.82, "volume": 468504.0}, {"date": "2019-01-28", "close": 266.48, "volume": 379869.0}, {"date": "2019-01-29", "close": 268.91, "volume": 309100.0}, {"date": "2019-01-30", "close": 271.01, "volume": 418266.0}, {"date": "2019-01-31", "close": 271.2, "volume": 784115.0}, {"date": "2019-02-01", "close": 270.09, "volume": 349380.0}, {"date": "2019-02-04", "close": 274.69, "volume": 315370.0}, {"date": "2019-02-05", "close": 276.92, "volume": 313333.0}, {"date": "2019-02-06", "close": 275.51, "volume": 251220.0}, {"date": "2019-02-07", "close": 277.46, "volume": 230663.0}, {"date": "2019-02-08", "close": 278.07, "volume": 344841.0}, {"date": "2019-02-11", "close": 278.66, "volume": 286044.0}, {"date": "2019-02-12", "close": 276.58, "volume": 341549.0}, {"date": "2019-02-13", "close": 278.03, "volume": 229397.0}, {"date": "2019-02-14", "close": 277.85, "volume": 181832.0}, {"date": "2019-02-15", "close": 278.82, "volume": 261801.0}, {"date": "2019-02-19", "close": 280.24, "volume": 242572.0}, {"date": "2019-02-20", "close": 276.79, "volume": 259652.0}, {"date": "2019-02-21", "close": 280.01, "volume": 207478.0}, {"date": "2019-02-22", "close": 281.47, "volume": 209552.0}, {"date": "2019-02-25", "close": 279.39, "volume": 212094.0}, {"date": "2019-02-26", "close": 280.04, "volume": 180287.0}, {"date": "2019-02-27", "close": 279.84, "volume": 169804.0}, {"date": "2019-02-28", "close": 279.84, "volume": 465283.0}, {"date": "2019-03-01", "close": 279.09, "volume": 248908.0}, {"date": "2019-03-04", "close": 282.03, "volume": 222037.0}, {"date": "2019-03-05", "close": 281.34, "volume": 194346.0}, {"date": "2019-03-06", "close": 281.37, "volume": 292857.0}, {"date": "2019-03-07", "close": 282.29, "volume": 293448.0}, {"date": "2019-03-08", "close": 283.5, "volume": 320136.0}, {"date": "2019-03-11", "close": 285.73, "volume": 240057.0}, {"date": "2019-03-12", "close": 286.99, "volume": 209894.0}, {"date": "2019-03-13", "close": 289.21, "volume": 352640.0}, {"date": "2019-03-14", "close": 290.93, "volume": 243407.0}, {"date": "2019-03-15", "close": 289.4, "volume": 466860.0}, {"date": "2019-03-18", "close": 286.25, "volume": 291276.0}, {"date": "2019-03-19", "close": 285.73, "volume": 254345.0}, {"date": "2019-03-20", "close": 285.26, "volume": 257757.0}, {"date": "2019-03-21", "close": 289.5, "volume": 251223.0}, {"date": "2019-03-22", "close": 290.71, "volume": 302658.0}, {"date": "2019-03-25", "close": 288.87, "volume": 299640.0}, {"date": "2019-03-26", "close": 292.86, "volume": 164639.0}, {"date": "2019-03-27", "close": 291.53, "volume": 251146.0}, {"date": "2019-03-28", "close": 290.17, "volume": 213394.0}, {"date": "2019-03-29", "close": 289.24, "volume": 349017.0}, {"date": "2019-04-01", "close": 288.27, "volume": 263691.0}, {"date": "2019-04-02", "close": 291.74, "volume": 379082.0}, {"date": "2019-04-03", "close": 290.08, "volume": 322101.0}, {"date": "2019-04-04", "close": 287.78, "volume": 270947.0}, {"date": "2019-04-05", "close": 289.35, "volume": 285046.0}, {"date": "2019-04-08", "close": 287.5, "volume": 281814.0}, {"date": "2019-04-09", "close": 287.46, "volume": 234965.0}, {"date": "2019-04-10", "close": 288.7, "volume": 330134.0}, {"date": "2019-04-11", "close": 289.82, "volume": 151912.0}, {"date": "2019-04-12", "close": 290.16, "volume": 245142.0}, {"date": "2019-04-15", "close": 288.7, "volume": 275346.0}, {"date": "2019-04-16", "close": 278.5, "volume": 452430.0}, {"date": "2019-04-17", "close": 274.63, "volume": 279824.0}, {"date": "2019-04-18", "close": 278.29, "volume": 298529.0}, {"date": "2019-04-22", "close": 275.17, "volume": 272344.0}, {"date": "2019-04-23", "close": 276.9, "volume": 277615.0}, {"date": "2019-04-24", "close": 278.66, "volume": 350628.0}, {"date": "2019-04-25", "close": 278.34, "volume": 353564.0}, {"date": "2019-04-26", "close": 281.43, "volume": 288410.0}, {"date": "2019-04-29", "close": 277.65, "volume": 173239.0}, {"date": "2019-04-30", "close": 282.5, "volume": 499127.0}, {"date": "2019-05-01", "close": 283.68, "volume": 368406.0}, {"date": "2019-05-02", "close": 283.06, "volume": 261707.0}, {"date": "2019-05-03", "close": 284.34, "volume": 220132.0}, {"date": "2019-05-06", "close": 283.86, "volume": 159781.0}, {"date": "2019-05-07", "close": 278.91, "volume": 239625.0}, {"date": "2019-05-08", "close": 278.48, "volume": 226079.0}, {"date": "2019-05-09", "close": 280.09, "volume": 240645.0}, {"date": "2019-05-10", "close": 283.84, "volume": 277908.0}, {"date": "2019-05-13", "close": 283.61, "volume": 369965.0}, {"date": "2019-05-14", "close": 282.58, "volume": 210164.0}, {"date": "2019-05-15", "close": 284.17, "volume": 183426.0}, {"date": "2019-05-16", "close": 285.94, "volume": 208165.0}, {"date": "2019-05-17", "close": 286.02, "volume": 335941.0}, {"date": "2019-05-20", "close": 284.05, "volume": 165837.0}, {"date": "2019-05-21", "close": 286.68, "volume": 218426.0}, {"date": "2019-05-22", "close": 287.94, "volume": 180220.0}, {"date": "2019-05-23", "close": 289.41, "volume": 208736.0}, {"date": "2019-05-24", "close": 290.97, "volume": 293487.0}, {"date": "2019-05-28", "close": 289.25, "volume": 422828.0}, {"date": "2019-05-29", "close": 285.35, "volume": 339494.0}, {"date": "2019-05-30", "close": 285.46, "volume": 250440.0}, {"date": "2019-05-31", "close": 291.74, "volume": 499606.0}, {"date": "2019-06-03", "close": 289.63, "volume": 336968.0}, {"date": "2019-06-04", "close": 287.94, "volume": 268236.0}, {"date": "2019-06-05", "close": 295.6, "volume": 236993.0}, {"date": "2019-06-06", "close": 296.5, "volume": 151757.0}, {"date": "2019-06-07", "close": 296.67, "volume": 114734.0}, {"date": "2019-06-10", "close": 296.01, "volume": 104749.0}, {"date": "2019-06-11", "close": 299.02, "volume": 286664.0}, {"date": "2019-06-12", "close": 298.83, "volume": 213328.0}, {"date": "2019-06-13", "close": 298.21, "volume": 219763.0}, {"date": "2019-06-14", "close": 299.19, "volume": 144575.0}, {"date": "2019-06-17", "close": 302.32, "volume": 194819.0}, {"date": "2019-06-18", "close": 301.11, "volume": 244596.0}, {"date": "2019-06-19", "close": 301.65, "volume": 285510.0}, {"date": "2019-06-20", "close": 302.91, "volume": 373655.0}, {"date": "2019-06-21", "close": 299.98, "volume": 599529.0}, {"date": "2019-06-24", "close": 298.0, "volume": 263720.0}, {"date": "2019-06-25", "close": 294.18, "volume": 212512.0}, {"date": "2019-06-26", "close": 288.3, "volume": 319868.0}, {"date": "2019-06-27", "close": 288.37, "volume": 313647.0}, {"date": "2019-06-28", "close": 291.93, "volume": 666922.0}, {"date": "2019-07-01", "close": 294.03, "volume": 274647.0}, {"date": "2019-07-02", "close": 298.57, "volume": 215334.0}, {"date": "2019-07-03", "close": 301.68, "volume": 101858.0}, {"date": "2019-07-05", "close": 301.1, "volume": 138858.0}, {"date": "2019-07-08", "close": 303.94, "volume": 166217.0}, {"date": "2019-07-09", "close": 305.38, "volume": 204059.0}, {"date": "2019-07-10", "close": 308.18, "volume": 174951.0}, {"date": "2019-07-11", "close": 305.97, "volume": 159201.0}, {"date": "2019-07-12", "close": 303.95, "volume": 344491.0}, {"date": "2019-07-15", "close": 304.87, "volume": 177901.0}, {"date": "2019-07-16", "close": 304.29, "volume": 167285.0}, {"date": "2019-07-17", "close": 303.6, "volume": 163884.0}, {"date": "2019-07-18", "close": 303.01, "volume": 181488.0}, {"date": "2019-07-19", "close": 294.9, "volume": 266113.0}, {"date": "2019-07-22", "close": 292.05, "volume": 363352.0}, {"date": "2019-07-23", "close": 295.61, "volume": 354037.0}, {"date": "2019-07-24", "close": 293.75, "volume": 364383.0}, {"date": "2019-07-25", "close": 298.6, "volume": 546017.0}, {"date": "2019-07-26", "close": 304.07, "volume": 319506.0}, {"date": "2019-07-29", "close": 307.83, "volume": 336074.0}, {"date": "2019-07-30", "close": 306.68, "volume": 327480.0}, {"date": "2019-07-31", "close": 302.22, "volume": 347714.0}, {"date": "2019-08-01", "close": 304.88, "volume": 338076.0}, {"date": "2019-08-02", "close": 305.39, "volume": 364765.0}, {"date": "2019-08-05", "close": 294.42, "volume": 353781.0}, {"date": "2019-08-06", "close": 299.43, "volume": 339636.0}, {"date": "2019-08-07", "close": 300.66, "volume": 368544.0}, {"date": "2019-08-08", "close": 304.21, "volume": 267342.0}, {"date": "2019-08-09", "close": 307.52, "volume": 237353.0}, {"date": "2019-08-12", "close": 312.28, "volume": 392560.0}, {"date": "2019-08-13", "close": 313.31, "volume": 467219.0}, {"date": "2019-08-14", "close": 307.28, "volume": 352976.0}, {"date": "2019-08-15", "close": 312.63, "volume": 287111.0}, {"date": "2019-08-16", "close": 314.72, "volume": 399290.0}, {"date": "2019-08-19", "close": 317.77, "volume": 323995.0}, {"date": "2019-08-20", "close": 315.74, "volume": 206306.0}, {"date": "2019-08-21", "close": 318.32, "volume": 304291.0}, {"date": "2019-08-22", "close": 320.99, "volume": 372101.0}, {"date": "2019-08-23", "close": 315.19, "volume": 329648.0}, {"date": "2019-08-26", "close": 319.71, "volume": 283966.0}, {"date": "2019-08-27", "close": 318.84, "volume": 410455.0}, {"date": "2019-08-28", "close": 319.74, "volume": 187557.0}, {"date": "2019-08-29", "close": 321.55, "volume": 190812.0}, {"date": "2019-08-30", "close": 321.26, "volume": 543039.0}, {"date": "2019-09-03", "close": 322.62, "volume": 333508.0}, {"date": "2019-09-04", "close": 325.41, "volume": 301678.0}, {"date": "2019-09-05", "close": 324.72, "volume": 226414.0}, {"date": "2019-09-06", "close": 327.06, "volume": 279612.0}, {"date": "2019-09-09", "close": 325.67, "volume": 279150.0}, {"date": "2019-09-10", "close": 321.18, "volume": 352556.0}, {"date": "2019-09-11", "close": 322.18, "volume": 226401.0}, {"date": "2019-09-12", "close": 324.02, "volume": 366143.0}, {"date": "2019-09-13", "close": 322.63, "volume": 299907.0}, {"date": "2019-09-16", "close": 324.3, "volume": 250454.0}, {"date": "2019-09-17", "close": 328.82, "volume": 357563.0}, {"date": "2019-09-18", "close": 328.41, "volume": 275643.0}, {"date": "2019-09-19", "close": 326.93, "volume": 223992.0}, {"date": "2019-09-20", "close": 322.82, "volume": 658010.0}, {"date": "2019-09-23", "close": 325.15, "volume": 298527.0}, {"date": "2019-09-24", "close": 325.16, "volume": 398140.0}, {"date": "2019-09-25", "close": 327.32, "volume": 217643.0}, {"date": "2019-09-26", "close": 330.21, "volume": 251089.0}, {"date": "2019-09-27", "close": 326.35, "volume": 206707.0}, {"date": "2019-09-30", "close": 326.65, "volume": 271715.0}, {"date": "2019-10-01", "close": 325.63, "volume": 323430.0}, {"date": "2019-10-02", "close": 325.93, "volume": 562195.0}, {"date": "2019-10-03", "close": 328.14, "volume": 306390.0}, {"date": "2019-10-04", "close": 330.4, "volume": 275944.0}, {"date": "2019-10-07", "close": 329.57, "volume": 226508.0}, {"date": "2019-10-08", "close": 327.71, "volume": 286257.0}, {"date": "2019-10-09", "close": 329.24, "volume": 166151.0}, {"date": "2019-10-10", "close": 330.98, "volume": 259981.0}, {"date": "2019-10-11", "close": 326.96, "volume": 366202.0}, {"date": "2019-10-14", "close": 327.52, "volume": 141693.0}, {"date": "2019-10-15", "close": 328.34, "volume": 286435.0}, {"date": "2019-10-16", "close": 329.31, "volume": 173593.0}, {"date": "2019-10-17", "close": 328.66, "volume": 230831.0}, {"date": "2019-10-18", "close": 331.3, "volume": 234855.0}, {"date": "2019-10-21", "close": 332.54, "volume": 178802.0}, {"date": "2019-10-22", "close": 330.99, "volume": 238405.0}, {"date": "2019-10-23", "close": 328.34, "volume": 394883.0}, {"date": "2019-10-24", "close": 326.28, "volume": 552080.0}, {"date": "2019-10-25", "close": 325.09, "volume": 292626.0}, {"date": "2019-10-28", "close": 323.39, "volume": 235016.0}, {"date": "2019-10-29", "close": 323.22, "volume": 624234.0}, {"date": "2019-10-30", "close": 327.65, "volume": 377203.0}, {"date": "2019-10-31", "close": 327.13, "volume": 534940.0}, {"date": "2019-11-01", "close": 324.71, "volume": 309597.0}, {"date": "2019-11-04", "close": 322.1, "volume": 197742.0}, {"date": "2019-11-05", "close": 318.33, "volume": 663185.0}, {"date": "2019-11-06", "close": 317.95, "volume": 389467.0}, {"date": "2019-11-07", "close": 314.83, "volume": 347351.0}, {"date": "2019-11-08", "close": 314.92, "volume": 196085.0}, {"date": "2019-11-11", "close": 313.41, "volume": 226654.0}, {"date": "2019-11-12", "close": 309.03, "volume": 439847.0}, {"date": "2019-11-13", "close": 313.17, "volume": 338673.0}, {"date": "2019-11-14", "close": 314.25, "volume": 303511.0}, {"date": "2019-11-15", "close": 319.0, "volume": 372769.0}, {"date": "2019-11-18", "close": 320.9, "volume": 304050.0}, {"date": "2019-11-19", "close": 322.49, "volume": 348175.0}, {"date": "2019-11-20", "close": 318.71, "volume": 441249.0}, {"date": "2019-11-21", "close": 315.25, "volume": 352380.0}, {"date": "2019-11-22", "close": 310.76, "volume": 620264.0}, {"date": "2019-11-25", "close": 310.24, "volume": 475773.0}, {"date": "2019-11-26", "close": 312.25, "volume": 912792.0}, {"date": "2019-11-27", "close": 312.96, "volume": 549864.0}, {"date": "2019-11-29", "close": 312.18, "volume": 185468.0}, {"date": "2019-12-02", "close": 304.72, "volume": 478860.0}, {"date": "2019-12-03", "close": 306.2, "volume": 667482.0}, {"date": "2019-12-04", "close": 311.43, "volume": 531504.0}, {"date": "2019-12-05", "close": 311.17, "volume": 325823.0}, {"date": "2019-12-06", "close": 311.93, "volume": 280342.0}, {"date": "2019-12-09", "close": 311.21, "volume": 226375.0}, {"date": "2019-12-10", "close": 309.57, "volume": 224580.0}, {"date": "2019-12-11", "close": 304.76, "volume": 296332.0}, {"date": "2019-12-12", "close": 300.3, "volume": 362257.0}, {"date": "2019-12-13", "close": 300.51, "volume": 412603.0}, {"date": "2019-12-16", "close": 300.99, "volume": 440813.0}, {"date": "2019-12-17", "close": 296.19, "volume": 430660.0}, {"date": "2019-12-18", "close": 296.42, "volume": 633066.0}, {"date": "2019-12-19", "close": 298.68, "volume": 575636.0}, {"date": "2019-12-20", "close": 297.35, "volume": 798096.0}, {"date": "2019-12-23", "close": 296.82, "volume": 257750.0}, {"date": "2019-12-24", "close": 298.44, "volume": 96111.0}, {"date": "2019-12-26", "close": 299.64, "volume": 175421.0}, {"date": "2019-12-27", "close": 299.73, "volume": 199456.0}, {"date": "2019-12-30", "close": 299.71, "volume": 260069.0}, {"date": "2019-12-31", "close": 300.86, "volume": 311835.0}, {"date": "2020-01-02", "close": 298.28, "volume": 412362.0}, {"date": "2020-01-03", "close": 301.2, "volume": 400716.0}, {"date": "2020-01-06", "close": 300.0, "volume": 369331.0}, {"date": "2020-01-07", "close": 296.33, "volume": 327176.0}, {"date": "2020-01-08", "close": 298.04, "volume": 450453.0}, {"date": "2020-01-09", "close": 299.46, "volume": 505880.0}, {"date": "2020-01-10", "close": 302.4, "volume": 736370.0}, {"date": "2020-01-13", "close": 305.5, "volume": 420266.0}, {"date": "2020-01-14", "close": 301.82, "volume": 335081.0}, {"date": "2020-01-15", "close": 302.83, "volume": 428631.0}, {"date": "2020-01-16", "close": 306.03, "volume": 292112.0}, {"date": "2020-01-17", "close": 308.87, "volume": 383660.0}, {"date": "2020-01-21", "close": 311.5, "volume": 410587.0}, {"date": "2020-01-22", "close": 309.85, "volume": 429254.0}, {"date": "2020-01-23", "close": 312.51, "volume": 487256.0}, {"date": "2020-01-24", "close": 309.47, "volume": 279755.0}, {"date": "2020-01-27", "close": 308.94, "volume": 560780.0}, {"date": "2020-01-28", "close": 308.41, "volume": 516532.0}, {"date": "2020-01-29", "close": 303.5, "volume": 584162.0}, {"date": "2020-01-30", "close": 312.13, "volume": 1170659.0}, {"date": "2020-01-31", "close": 309.76, "volume": 1736612.0}, {"date": "2020-02-03", "close": 311.39, "volume": 532535.0}, {"date": "2020-02-04", "close": 311.58, "volume": 395082.0}, {"date": "2020-02-05", "close": 310.02, "volume": 408967.0}, {"date": "2020-02-06", "close": 314.74, "volume": 440553.0}, {"date": "2020-02-07", "close": 314.79, "volume": 328161.0}, {"date": "2020-02-10", "close": 317.34, "volume": 667495.0}, {"date": "2020-02-11", "close": 317.83, "volume": 269553.0}, {"date": "2020-02-12", "close": 319.18, "volume": 339319.0}, {"date": "2020-02-13", "close": 321.51, "volume": 328798.0}, {"date": "2020-02-14", "close": 324.17, "volume": 477288.0}, {"date": "2020-02-18", "close": 323.92, "volume": 446302.0}, {"date": "2020-02-19", "close": 321.63, "volume": 243407.0}, {"date": "2020-02-20", "close": 326.11, "volume": 378525.0}, {"date": "2020-02-21", "close": 329.03, "volume": 463117.0}, {"date": "2020-02-24", "close": 325.81, "volume": 412573.0}, {"date": "2020-02-25", "close": 317.91, "volume": 435834.0}, {"date": "2020-02-26", "close": 316.94, "volume": 520597.0}, {"date": "2020-02-27", "close": 296.69, "volume": 635317.0}, {"date": "2020-02-28", "close": 283.36, "volume": 1030489.0}, {"date": "2020-03-02", "close": 293.44, "volume": 751113.0}, {"date": "2020-03-03", "close": 291.89, "volume": 645931.0}, {"date": "2020-03-04", "close": 302.87, "volume": 416664.0}, {"date": "2020-03-05", "close": 297.08, "volume": 591479.0}, {"date": "2020-03-06", "close": 294.66, "volume": 368229.0}, {"date": "2020-03-09", "close": 279.24, "volume": 758701.0}, {"date": "2020-03-10", "close": 294.16, "volume": 855615.0}, {"date": "2020-03-11", "close": 277.54, "volume": 790093.0}, {"date": "2020-03-12", "close": 262.71, "volume": 1176784.0}, {"date": "2020-03-13", "close": 275.73, "volume": 767893.0}, {"date": "2020-03-16", "close": 223.67, "volume": 724650.0}, {"date": "2020-03-17", "close": 236.07, "volume": 637536.0}, {"date": "2020-03-18", "close": 206.25, "volume": 676014.0}, {"date": "2020-03-19", "close": 209.07, "volume": 562693.0}, {"date": "2020-03-20", "close": 196.33, "volume": 819944.0}, {"date": "2020-03-23", "close": 182.23, "volume": 967506.0}, {"date": "2020-03-24", "close": 188.01, "volume": 914618.0}, {"date": "2020-03-25", "close": 200.77, "volume": 813667.0}, {"date": "2020-03-26", "close": 218.7, "volume": 654038.0}, {"date": "2020-03-27", "close": 228.6, "volume": 786070.0}, {"date": "2020-03-30", "close": 225.51, "volume": 590155.0}, {"date": "2020-03-31", "close": 220.24, "volume": 785811.0}, {"date": "2020-04-01", "close": 200.32, "volume": 765014.0}, {"date": "2020-04-02", "close": 194.47, "volume": 707890.0}, {"date": "2020-04-03", "close": 190.86, "volume": 477631.0}, {"date": "2020-04-06", "close": 212.61, "volume": 555519.0}, {"date": "2020-04-07", "close": 214.63, "volume": 569114.0}, {"date": "2020-04-08", "close": 234.12, "volume": 687165.0}, {"date": "2020-04-09", "close": 246.96, "volume": 801848.0}, {"date": "2020-04-13", "close": 239.8, "volume": 484985.0}, {"date": "2020-04-14", "close": 252.62, "volume": 634984.0}, {"date": "2020-04-15", "close": 245.4, "volume": 624517.0}, {"date": "2020-04-16", "close": 246.03, "volume": 657219.0}, {"date": "2020-04-17", "close": 260.84, "volume": 621444.0}, {"date": "2020-04-20", "close": 241.9, "volume": 434993.0}, {"date": "2020-04-21", "close": 238.79, "volume": 438459.0}, {"date": "2020-04-22", "close": 244.72, "volume": 428564.0}, {"date": "2020-04-23", "close": 241.25, "volume": 864262.0}, {"date": "2020-04-24", "close": 241.61, "volume": 634016.0}, {"date": "2020-04-27", "close": 252.07, "volume": 274810.0}, {"date": "2020-04-28", "close": 247.46, "volume": 297359.0}, {"date": "2020-04-29", "close": 249.22, "volume": 275948.0}, {"date": "2020-04-30", "close": 244.1, "volume": 437598.0}, {"date": "2020-05-01", "close": 236.81, "volume": 393382.0}, {"date": "2020-05-04", "close": 242.29, "volume": 456947.0}, {"date": "2020-05-05", "close": 244.52, "volume": 453494.0}, {"date": "2020-05-06", "close": 241.39, "volume": 423560.0}, {"date": "2020-05-07", "close": 249.06, "volume": 507432.0}, {"date": "2020-05-08", "close": 246.65, "volume": 367391.0}, {"date": "2020-05-11", "close": 242.92, "volume": 367703.0}, {"date": "2020-05-12", "close": 229.9, "volume": 752034.0}, {"date": "2020-05-13", "close": 230.78, "volume": 621684.0}, {"date": "2020-05-14", "close": 225.01, "volume": 479421.0}, {"date": "2020-05-15", "close": 226.55, "volume": 1005096.0}, {"date": "2020-05-18", "close": 240.6, "volume": 529508.0}, {"date": "2020-05-19", "close": 230.99, "volume": 439197.0}, {"date": "2020-05-20", "close": 235.86, "volume": 327431.0}, {"date": "2020-05-21", "close": 235.43, "volume": 246900.0}, {"date": "2020-05-22", "close": 236.41, "volume": 288498.0}, {"date": "2020-05-26", "close": 247.21, "volume": 344037.0}, {"date": "2020-05-27", "close": 248.04, "volume": 380921.0}, {"date": "2020-05-28", "close": 248.86, "volume": 401318.0}, {"date": "2020-05-29", "close": 242.77, "volume": 562814.0}, {"date": "2020-06-01", "close": 246.91, "volume": 359881.0}, {"date": "2020-06-02", "close": 246.79, "volume": 463432.0}, {"date": "2020-06-03", "close": 253.06, "volume": 379891.0}, {"date": "2020-06-04", "close": 250.48, "volume": 397729.0}, {"date": "2020-06-05", "close": 262.52, "volume": 759490.0}, {"date": "2020-06-08", "close": 276.2, "volume": 698667.0}, {"date": "2020-06-09", "close": 268.04, "volume": 432476.0}, {"date": "2020-06-10", "close": 260.3, "volume": 397363.0}, {"date": "2020-06-11", "close": 246.09, "volume": 625569.0}, {"date": "2020-06-12", "close": 249.68, "volume": 735067.0}, {"date": "2020-06-15", "close": 244.64, "volume": 539358.0}, {"date": "2020-06-16", "close": 251.59, "volume": 547364.0}, {"date": "2020-06-17", "close": 243.1, "volume": 433420.0}, {"date": "2020-06-18", "close": 242.93, "volume": 511390.0}, {"date": "2020-06-19", "close": 233.78, "volume": 1489554.0}, {"date": "2020-06-22", "close": 233.58, "volume": 430701.0}, {"date": "2020-06-23", "close": 232.25, "volume": 430539.0}, {"date": "2020-06-24", "close": 227.77, "volume": 588174.0}, {"date": "2020-06-25", "close": 229.26, "volume": 277528.0}, {"date": "2020-06-26", "close": 224.79, "volume": 652423.0}, {"date": "2020-06-29", "close": 226.43, "volume": 355955.0}, {"date": "2020-06-30", "close": 229.17, "volume": 857701.0}, {"date": "2020-07-01", "close": 239.37, "volume": 475852.0}, {"date": "2020-07-02", "close": 237.05, "volume": 267946.0}, {"date": "2020-07-06", "close": 235.2, "volume": 240776.0}, {"date": "2020-07-07", "close": 228.12, "volume": 292026.0}, {"date": "2020-07-08", "close": 226.92, "volume": 322476.0}, {"date": "2020-07-09", "close": 223.92, "volume": 589553.0}, {"date": "2020-07-10", "close": 225.33, "volume": 258537.0}, {"date": "2020-07-13", "close": 224.89, "volume": 349686.0}, {"date": "2020-07-14", "close": 228.3, "volume": 324785.0}, {"date": "2020-07-15", "close": 226.27, "volume": 294016.0}, {"date": "2020-07-16", "close": 224.26, "volume": 349727.0}, {"date": "2020-07-17", "close": 223.17, "volume": 395063.0}, {"date": "2020-07-20", "close": 215.24, "volume": 530058.0}, {"date": "2020-07-21", "close": 215.72, "volume": 406145.0}, {"date": "2020-07-22", "close": 220.83, "volume": 480641.0}, {"date": "2020-07-23", "close": 216.33, "volume": 419942.0}, {"date": "2020-07-24", "close": 214.12, "volume": 291625.0}, {"date": "2020-07-27", "close": 212.56, "volume": 411768.0}, {"date": "2020-07-28", "close": 218.03, "volume": 462653.0}, {"date": "2020-07-29", "close": 219.15, "volume": 440884.0}, {"date": "2020-07-30", "close": 220.62, "volume": 520458.0}, {"date": "2020-07-31", "close": 220.74, "volume": 977284.0}, {"date": "2020-08-03", "close": 214.24, "volume": 460651.0}, {"date": "2020-08-04", "close": 214.27, "volume": 679371.0}, {"date": "2020-08-05", "close": 217.37, "volume": 431645.0}, {"date": "2020-08-06", "close": 219.98, "volume": 369070.0}, {"date": "2020-08-07", "close": 223.19, "volume": 242982.0}, {"date": "2020-08-10", "close": 223.48, "volume": 261588.0}, {"date": "2020-08-11", "close": 219.53, "volume": 331266.0}, {"date": "2020-08-12", "close": 221.21, "volume": 269879.0}, {"date": "2020-08-13", "close": 216.03, "volume": 397496.0}, {"date": "2020-08-14", "close": 219.15, "volume": 497549.0}, {"date": "2020-08-17", "close": 220.25, "volume": 504514.0}, {"date": "2020-08-18", "close": 218.73, "volume": 299466.0}, {"date": "2020-08-19", "close": 210.7, "volume": 425191.0}, {"date": "2020-08-20", "close": 212.51, "volume": 269905.0}, {"date": "2020-08-21", "close": 213.02, "volume": 327432.0}, {"date": "2020-08-24", "close": 215.14, "volume": 308409.0}, {"date": "2020-08-25", "close": 216.03, "volume": 269527.0}, {"date": "2020-08-26", "close": 212.8, "volume": 408975.0}, {"date": "2020-08-27", "close": 216.64, "volume": 279035.0}, {"date": "2020-08-28", "close": 220.64, "volume": 326268.0}, {"date": "2020-08-31", "close": 216.51, "volume": 518421.0}, {"date": "2020-09-01", "close": 215.21, "volume": 329786.0}, {"date": "2020-09-02", "close": 220.98, "volume": 420290.0}, {"date": "2020-09-03", "close": 221.94, "volume": 316679.0}, {"date": "2020-09-04", "close": 224.26, "volume": 346362.0}, {"date": "2020-09-08", "close": 221.57, "volume": 403884.0}, {"date": "2020-09-09", "close": 218.51, "volume": 707219.0}, {"date": "2020-09-10", "close": 215.99, "volume": 576744.0}, {"date": "2020-09-11", "close": 213.21, "volume": 372177.0}, {"date": "2020-09-14", "close": 222.39, "volume": 544982.0}, {"date": "2020-09-15", "close": 216.39, "volume": 531805.0}, {"date": "2020-09-16", "close": 219.56, "volume": 325933.0}, {"date": "2020-09-17", "close": 216.48, "volume": 392222.0}, {"date": "2020-09-18", "close": 211.44, "volume": 595585.0}, {"date": "2020-09-21", "close": 204.31, "volume": 443512.0}, {"date": "2020-09-22", "close": 207.48, "volume": 437457.0}, {"date": "2020-09-23", "close": 201.93, "volume": 396488.0}, {"date": "2020-09-24", "close": 198.98, "volume": 431581.0}, {"date": "2020-09-25", "close": 204.11, "volume": 296133.0}, {"date": "2020-09-28", "close": 207.52, "volume": 399862.0}, {"date": "2020-09-29", "close": 199.6, "volume": 330392.0}, {"date": "2020-09-30", "close": 200.79, "volume": 438662.0}, {"date": "2020-10-01", "close": 206.82, "volume": 431977.0}, {"date": "2020-10-02", "close": 212.1, "volume": 741341.0}, {"date": "2020-10-05", "close": 213.4, "volume": 677744.0}, {"date": "2020-10-06", "close": 210.77, "volume": 489538.0}, {"date": "2020-10-07", "close": 210.41, "volume": 470264.0}, {"date": "2020-10-08", "close": 215.98, "volume": 336864.0}, {"date": "2020-10-09", "close": 215.45, "volume": 355158.0}, {"date": "2020-10-12", "close": 216.95, "volume": 251331.0}, {"date": "2020-10-13", "close": 209.49, "volume": 413281.0}, {"date": "2020-10-14", "close": 206.89, "volume": 341958.0}, {"date": "2020-10-15", "close": 204.69, "volume": 304587.0}, {"date": "2020-10-16", "close": 202.04, "volume": 401298.0}, {"date": "2020-10-19", "close": 199.06, "volume": 389464.0}, {"date": "2020-10-20", "close": 199.85, "volume": 342456.0}, {"date": "2020-10-21", "close": 199.93, "volume": 496260.0}, {"date": "2020-10-22", "close": 202.52, "volume": 311674.0}, {"date": "2020-10-23", "close": 203.23, "volume": 326081.0}, {"date": "2020-10-26", "close": 199.02, "volume": 425187.0}, {"date": "2020-10-27", "close": 195.34, "volume": 333365.0}, {"date": "2020-10-28", "close": 186.32, "volume": 790521.0}, {"date": "2020-10-29", "close": 197.58, "volume": 1020330.0}, {"date": "2020-10-30", "close": 204.59, "volume": 1194180.0}, {"date": "2020-11-02", "close": 217.0, "volume": 934764.0}, {"date": "2020-11-03", "close": 224.03, "volume": 679070.0}, {"date": "2020-11-04", "close": 225.5, "volume": 701755.0}, {"date": "2020-11-05", "close": 226.13, "volume": 565718.0}, {"date": "2020-11-06", "close": 227.16, "volume": 549652.0}, {"date": "2020-11-09", "close": 254.45, "volume": 1270442.0}, {"date": "2020-11-10", "close": 258.94, "volume": 929992.0}, {"date": "2020-11-11", "close": 246.75, "volume": 716505.0}, {"date": "2020-11-12", "close": 247.18, "volume": 771143.0}, {"date": "2020-11-13", "close": 254.91, "volume": 435782.0}, {"date": "2020-11-16", "close": 262.95, "volume": 417236.0}, {"date": "2020-11-17", "close": 260.0, "volume": 536851.0}, {"date": "2020-11-18", "close": 254.2, "volume": 563101.0}, {"date": "2020-11-19", "close": 254.15, "volume": 718984.0}, {"date": "2020-11-20", "close": 254.1, "volume": 439074.0}, {"date": "2020-11-23", "close": 252.47, "volume": 487681.0}, {"date": "2020-11-24", "close": 257.53, "volume": 516443.0}, {"date": "2020-11-25", "close": 254.4, "volume": 332514.0}, {"date": "2020-11-27", "close": 250.01, "volume": 160972.0}, {"date": "2020-11-30", "close": 245.88, "volume": 1302912.0}, {"date": "2020-12-01", "close": 246.54, "volume": 450467.0}, {"date": "2020-12-02", "close": 248.7, "volume": 408980.0}, {"date": "2020-12-03", "close": 248.85, "volume": 616312.0}, {"date": "2020-12-04", "close": 252.73, "volume": 614613.0}, {"date": "2020-12-07", "close": 253.0, "volume": 504855.0}, {"date": "2020-12-08", "close": 252.49, "volume": 392540.0}, {"date": "2020-12-09", "close": 250.18, "volume": 396377.0}, {"date": "2020-12-10", "close": 245.41, "volume": 341759.0}, {"date": "2020-12-11", "close": 243.94, "volume": 450102.0}, {"date": "2020-12-14", "close": 240.26, "volume": 451699.0}, {"date": "2020-12-15", "close": 242.47, "volume": 657229.0}, {"date": "2020-12-16", "close": 240.53, "volume": 413958.0}, {"date": "2020-12-17", "close": 241.85, "volume": 483058.0}, {"date": "2020-12-18", "close": 234.37, "volume": 1042799.0}, {"date": "2020-12-21", "close": 233.83, "volume": 498697.0}, {"date": "2020-12-22", "close": 234.73, "volume": 383142.0}, {"date": "2020-12-23", "close": 231.24, "volume": 360316.0}, {"date": "2020-12-24", "close": 234.25, "volume": 106669.0}, {"date": "2020-12-28", "close": 238.32, "volume": 216021.0}, {"date": "2020-12-29", "close": 234.84, "volume": 224598.0}, {"date": "2020-12-30", "close": 238.35, "volume": 290689.0}, {"date": "2020-12-31", "close": 237.42, "volume": 316932.0}, {"date": "2021-01-04", "close": 228.25, "volume": 569061.0}, {"date": "2021-01-05", "close": 227.22, "volume": 677351.0}, {"date": "2021-01-06", "close": 236.67, "volume": 623216.0}, {"date": "2021-01-07", "close": 231.5, "volume": 476406.0}, {"date": "2021-01-08", "close": 233.89, "volume": 215571.0}, {"date": "2021-01-11", "close": 231.28, "volume": 287988.0}, {"date": "2021-01-12", "close": 232.42, "volume": 304297.0}, {"date": "2021-01-13", "close": 236.34, "volume": 219555.0}, {"date": "2021-01-14", "close": 237.08, "volume": 312294.0}, {"date": "2021-01-15", "close": 240.52, "volume": 522072.0}, {"date": "2021-01-19", "close": 237.18, "volume": 339078.0}, {"date": "2021-01-20", "close": 244.79, "volume": 641913.0}, {"date": "2021-01-21", "close": 245.2, "volume": 476306.0}, {"date": "2021-01-22", "close": 243.45, "volume": 366321.0}, {"date": "2021-01-25", "close": 242.62, "volume": 385260.0}, {"date": "2021-01-26", "close": 243.77, "volume": 361353.0}, {"date": "2021-01-27", "close": 239.19, "volume": 465243.0}, {"date": "2021-01-28", "close": 243.37, "volume": 395037.0}, {"date": "2021-01-29", "close": 239.61, "volume": 667279.0}, {"date": "2021-02-01", "close": 242.07, "volume": 374567.0}, {"date": "2021-02-02", "close": 244.19, "volume": 332633.0}, {"date": "2021-02-03", "close": 248.19, "volume": 517162.0}, {"date": "2021-02-04", "close": 252.53, "volume": 653728.0}, {"date": "2021-02-05", "close": 258.1, "volume": 678136.0}, {"date": "2021-02-08", "close": 260.57, "volume": 751966.0}, {"date": "2021-02-09", "close": 259.33, "volume": 365779.0}, {"date": "2021-02-10", "close": 267.69, "volume": 611353.0}, {"date": "2021-02-11", "close": 271.6, "volume": 518877.0}, {"date": "2021-02-12", "close": 269.35, "volume": 457009.0}, {"date": "2021-02-16", "close": 268.14, "volume": 388681.0}, {"date": "2021-02-17", "close": 266.77, "volume": 364812.0}, {"date": "2021-02-18", "close": 264.71, "volume": 244416.0}, {"date": "2021-02-19", "close": 263.89, "volume": 400178.0}, {"date": "2021-02-22", "close": 264.12, "volume": 560539.0}, {"date": "2021-02-23", "close": 269.17, "volume": 421694.0}, {"date": "2021-02-24", "close": 270.13, "volume": 669321.0}, {"date": "2021-02-25", "close": 261.05, "volume": 513403.0}, {"date": "2021-02-26", "close": 254.79, "volume": 533356.0}, {"date": "2021-03-01", "close": 259.97, "volume": 573928.0}, {"date": "2021-03-02", "close": 261.77, "volume": 618540.0}, {"date": "2021-03-03", "close": 267.26, "volume": 560053.0}, {"date": "2021-03-04", "close": 262.22, "volume": 589941.0}, {"date": "2021-03-05", "close": 264.89, "volume": 383772.0}, {"date": "2021-03-08", "close": 272.51, "volume": 498727.0}, {"date": "2021-03-09", "close": 272.93, "volume": 520038.0}, {"date": "2021-03-10", "close": 272.67, "volume": 351611.0}, {"date": "2021-03-11", "close": 277.11, "volume": 366053.0}, {"date": "2021-03-12", "close": 287.84, "volume": 625710.0}, {"date": "2021-03-15", "close": 293.76, "volume": 476697.0}, {"date": "2021-03-16", "close": 286.5, "volume": 405030.0}, {"date": "2021-03-17", "close": 286.08, "volume": 455449.0}, {"date": "2021-03-18", "close": 286.0, "volume": 303392.0}, {"date": "2021-03-19", "close": 275.34, "volume": 673183.0}, {"date": "2021-03-22", "close": 275.98, "volume": 594101.0}, {"date": "2021-03-23", "close": 276.21, "volume": 361526.0}, {"date": "2021-03-24", "close": 276.29, "volume": 382889.0}, {"date": "2021-03-25", "close": 277.87, "volume": 431412.0}, {"date": "2021-03-26", "close": 284.33, "volume": 334173.0}, {"date": "2021-03-29", "close": 278.82, "volume": 386133.0}, {"date": "2021-03-30", "close": 278.12, "volume": 282651.0}, {"date": "2021-03-31", "close": 271.84, "volume": 803641.0}, {"date": "2021-04-01", "close": 276.49, "volume": 583986.0}, {"date": "2021-04-05", "close": 275.8, "volume": 554825.0}, {"date": "2021-04-06", "close": 275.86, "volume": 421067.0}, {"date": "2021-04-07", "close": 282.83, "volume": 403221.0}, {"date": "2021-04-08", "close": 281.58, "volume": 327603.0}, {"date": "2021-04-09", "close": 283.33, "volume": 245835.0}, {"date": "2021-04-12", "close": 283.72, "volume": 358211.0}, {"date": "2021-04-13", "close": 286.42, "volume": 377571.0}, {"date": "2021-04-14", "close": 281.41, "volume": 227308.0}, {"date": "2021-04-15", "close": 289.16, "volume": 539590.0}, {"date": "2021-04-16", "close": 289.49, "volume": 300913.0}, {"date": "2021-04-19", "close": 290.57, "volume": 185389.0}, {"date": "2021-04-20", "close": 294.87, "volume": 293656.0}, {"date": "2021-04-21", "close": 297.01, "volume": 178403.0}, {"date": "2021-04-22", "close": 294.36, "volume": 278616.0}, {"date": "2021-04-23", "close": 297.34, "volume": 175807.0}, {"date": "2021-04-26", "close": 296.88, "volume": 300164.0}, {"date": "2021-04-27", "close": 297.04, "volume": 267867.0}, {"date": "2021-04-28", "close": 286.97, "volume": 576476.0}, {"date": "2021-04-29", "close": 286.17, "volume": 504733.0}, {"date": "2021-04-30", "close": 290.52, "volume": 674649.0}, {"date": "2021-05-03", "close": 286.81, "volume": 356508.0}, {"date": "2021-05-04", "close": 283.66, "volume": 560468.0}, {"date": "2021-05-05", "close": 280.9, "volume": 296311.0}, {"date": "2021-05-06", "close": 285.29, "volume": 270039.0}, {"date": "2021-05-07", "close": 288.88, "volume": 473941.0}, {"date": "2021-05-10", "close": 291.36, "volume": 345773.0}, {"date": "2021-05-11", "close": 290.53, "volume": 308440.0}, {"date": "2021-05-12", "close": 281.27, "volume": 423718.0}, {"date": "2021-05-13", "close": 287.9, "volume": 195255.0}, {"date": "2021-05-14", "close": 288.37, "volume": 216447.0}, {"date": "2021-05-17", "close": 288.13, "volume": 310011.0}, {"date": "2021-05-18", "close": 290.85, "volume": 289084.0}, {"date": "2021-05-19", "close": 285.32, "volume": 231898.0}, {"date": "2021-05-20", "close": 288.51, "volume": 242263.0}, {"date": "2021-05-21", "close": 288.12, "volume": 306336.0}, {"date": "2021-05-24", "close": 292.36, "volume": 249682.0}, {"date": "2021-05-25", "close": 292.85, "volume": 241384.0}, {"date": "2021-05-26", "close": 293.04, "volume": 268156.0}, {"date": "2021-05-27", "close": 291.5, "volume": 502973.0}, {"date": "2021-05-28", "close": 295.29, "volume": 315920.0}, {"date": "2021-06-01", "close": 301.95, "volume": 288129.0}, {"date": "2021-06-02", "close": 308.17, "volume": 527673.0}, {"date": "2021-06-03", "close": 307.82, "volume": 446856.0}, {"date": "2021-06-04", "close": 305.17, "volume": 299907.0}, {"date": "2021-06-07", "close": 310.62, "volume": 385769.0}, {"date": "2021-06-08", "close": 312.07, "volume": 330372.0}, {"date": "2021-06-09", "close": 310.04, "volume": 321769.0}, {"date": "2021-06-10", "close": 314.04, "volume": 259300.0}, {"date": "2021-06-11", "close": 314.11, "volume": 291727.0}, {"date": "2021-06-14", "close": 315.4, "volume": 351062.0}, {"date": "2021-06-15", "close": 311.07, "volume": 232948.0}, {"date": "2021-06-16", "close": 309.02, "volume": 404909.0}, {"date": "2021-06-17", "close": 308.65, "volume": 284483.0}, {"date": "2021-06-18", "close": 301.17, "volume": 824892.0}, {"date": "2021-06-21", "close": 308.17, "volume": 405948.0}, {"date": "2021-06-22", "close": 305.97, "volume": 348635.0}, {"date": "2021-06-23", "close": 307.34, "volume": 266440.0}, {"date": "2021-06-24", "close": 306.23, "volume": 287453.0}, {"date": "2021-06-25", "close": 307.35, "volume": 313770.0}, {"date": "2021-06-28", "close": 305.65, "volume": 254169.0}, {"date": "2021-06-29", "close": 302.13, "volume": 207483.0}, {"date": "2021-06-30", "close": 300.01, "volume": 302886.0}, {"date": "2021-07-01", "close": 303.93, "volume": 390571.0}, {"date": "2021-07-02", "close": 305.86, "volume": 287869.0}, {"date": "2021-07-06", "close": 308.81, "volume": 410669.0}, {"date": "2021-07-07", "close": 312.88, "volume": 324918.0}, {"date": "2021-07-08", "close": 314.65, "volume": 287013.0}, {"date": "2021-07-09", "close": 320.24, "volume": 324739.0}, {"date": "2021-07-12", "close": 324.13, "volume": 391607.0}, {"date": "2021-07-13", "close": 320.53, "volume": 330070.0}, {"date": "2021-07-14", "close": 325.5, "volume": 266846.0}, {"date": "2021-07-15", "close": 326.98, "volume": 211248.0}, {"date": "2021-07-16", "close": 328.33, "volume": 227885.0}, {"date": "2021-07-19", "close": 322.71, "volume": 383192.0}, {"date": "2021-07-20", "close": 330.73, "volume": 312740.0}, {"date": "2021-07-21", "close": 330.53, "volume": 304299.0}, {"date": "2021-07-22", "close": 327.51, "volume": 237521.0}, {"date": "2021-07-23", "close": 331.91, "volume": 133886.0}, {"date": "2021-07-26", "close": 331.12, "volume": 281181.0}, {"date": "2021-07-27", "close": 331.8, "volume": 237330.0}, {"date": "2021-07-28", "close": 331.14, "volume": 302062.0}, {"date": "2021-07-29", "close": 330.6, "volume": 308833.0}, {"date": "2021-07-30", "close": 328.1, "volume": 690679.0}, {"date": "2021-08-02", "close": 328.3, "volume": 366598.0}, {"date": "2021-08-03", "close": 327.68, "volume": 354359.0}, {"date": "2021-08-04", "close": 323.99, "volume": 351905.0}, {"date": "2021-08-05", "close": 325.61, "volume": 296153.0}, {"date": "2021-08-06", "close": 326.86, "volume": 274884.0}, {"date": "2021-08-09", "close": 321.48, "volume": 219583.0}, {"date": "2021-08-10", "close": 317.85, "volume": 201310.0}, {"date": "2021-08-11", "close": 315.16, "volume": 236916.0}, {"date": "2021-08-12", "close": 314.89, "volume": 239248.0}, {"date": "2021-08-13", "close": 316.95, "volume": 150885.0}, {"date": "2021-08-16", "close": 316.27, "volume": 269428.0}, {"date": "2021-08-17", "close": 318.74, "volume": 354162.0}, {"date": "2021-08-18", "close": 316.07, "volume": 225929.0}, {"date": "2021-08-19", "close": 318.65, "volume": 207033.0}, {"date": "2021-08-20", "close": 319.49, "volume": 203048.0}, {"date": "2021-08-23", "close": 317.05, "volume": 136920.0}, {"date": "2021-08-24", "close": 315.01, "volume": 229701.0}, {"date": "2021-08-25", "close": 317.95, "volume": 325709.0}, {"date": "2021-08-26", "close": 318.59, "volume": 164034.0}, {"date": "2021-08-27", "close": 320.76, "volume": 159811.0}, {"date": "2021-08-30", "close": 326.8, "volume": 432851.0}, {"date": "2021-08-31", "close": 330.74, "volume": 471304.0}, {"date": "2021-09-01", "close": 336.3, "volume": 431035.0}, {"date": "2021-09-02", "close": 337.0, "volume": 374565.0}, {"date": "2021-09-03", "close": 335.58, "volume": 294099.0}, {"date": "2021-09-07", "close": 327.52, "volume": 328891.0}, {"date": "2021-09-08", "close": 331.7, "volume": 155197.0}, {"date": "2021-09-09", "close": 328.3, "volume": 303854.0}, {"date": "2021-09-10", "close": 321.94, "volume": 232322.0}, {"date": "2021-09-13", "close": 324.49, "volume": 236497.0}, {"date": "2021-09-14", "close": 324.46, "volume": 201689.0}, {"date": "2021-09-15", "close": 327.25, "volume": 320436.0}, {"date": "2021-09-16", "close": 327.71, "volume": 213762.0}, {"date": "2021-09-17", "close": 322.53, "volume": 521062.0}, {"date": "2021-09-20", "close": 321.46, "volume": 363943.0}, {"date": "2021-09-21", "close": 323.66, "volume": 325392.0}, {"date": "2021-09-22", "close": 329.64, "volume": 321285.0}, {"date": "2021-09-23", "close": 330.9, "volume": 218610.0}, {"date": "2021-09-24", "close": 327.52, "volume": 193494.0}, {"date": "2021-09-27", "close": 320.55, "volume": 257516.0}, {"date": "2021-09-28", "close": 319.67, "volume": 304728.0}, {"date": "2021-09-29", "close": 323.93, "volume": 262348.0}, {"date": "2021-09-30", "close": 319.74, "volume": 242228.0}, {"date": "2021-10-01", "close": 326.13, "volume": 263964.0}, {"date": "2021-10-04", "close": 327.62, "volume": 252637.0}, {"date": "2021-10-05", "close": 325.49, "volume": 212641.0}, {"date": "2021-10-06", "close": 328.87, "volume": 213118.0}, {"date": "2021-10-07", "close": 329.27, "volume": 204959.0}, {"date": "2021-10-08", "close": 326.61, "volume": 103587.0}, {"date": "2021-10-11", "close": 326.28, "volume": 125180.0}, {"date": "2021-10-12", "close": 330.49, "volume": 237207.0}, {"date": "2021-10-13", "close": 333.16, "volume": 163290.0}, {"date": "2021-10-14", "close": 334.87, "volume": 273825.0}, {"date": "2021-10-15", "close": 333.09, "volume": 300148.0}, {"date": "2021-10-18", "close": 333.02, "volume": 221809.0}, {"date": "2021-10-19", "close": 330.08, "volume": 175333.0}, {"date": "2021-10-20", "close": 333.21, "volume": 325718.0}, {"date": "2021-10-21", "close": 332.98, "volume": 169916.0}, {"date": "2021-10-22", "close": 335.36, "volume": 124917.0}, {"date": "2021-10-25", "close": 334.87, "volume": 232878.0}, {"date": "2021-10-26", "close": 338.39, "volume": 259079.0}, {"date": "2021-10-27", "close": 341.92, "volume": 430787.0}, {"date": "2021-10-28", "close": 345.73, "volume": 416001.0}, {"date": "2021-10-29", "close": 339.93, "volume": 475072.0}, {"date": "2021-11-01", "close": 336.45, "volume": 248720.0}, {"date": "2021-11-02", "close": 336.14, "volume": 207796.0}, {"date": "2021-11-03", "close": 335.56, "volume": 302153.0}, {"date": "2021-11-04", "close": 331.98, "volume": 219188.0}, {"date": "2021-11-05", "close": 337.08, "volume": 175438.0}, {"date": "2021-11-08", "close": 338.46, "volume": 180634.0}, {"date": "2021-11-09", "close": 340.64, "volume": 169164.0}, {"date": "2021-11-10", "close": 342.79, "volume": 165130.0}, {"date": "2021-11-11", "close": 344.17, "volume": 142620.0}, {"date": "2021-11-12", "close": 346.43, "volume": 204334.0}, {"date": "2021-11-15", "close": 351.47, "volume": 179904.0}, {"date": "2021-11-16", "close": 345.65, "volume": 238540.0}, {"date": "2021-11-17", "close": 347.52, "volume": 193417.0}, {"date": "2021-11-18", "close": 350.62, "volume": 233025.0}, {"date": "2021-11-19", "close": 347.42, "volume": 203416.0}, {"date": "2021-11-22", "close": 345.13, "volume": 201460.0}, {"date": "2021-11-23", "close": 351.4, "volume": 272337.0}, {"date": "2021-11-24", "close": 357.25, "volume": 246025.0}, {"date": "2021-11-26", "close": 340.69, "volume": 257060.0}, {"date": "2021-11-29", "close": 346.5, "volume": 302915.0}, {"date": "2021-11-30", "close": 339.44, "volume": 742408.0}, {"date": "2021-12-01", "close": 328.16, "volume": 414006.0}, {"date": "2021-12-02", "close": 341.0, "volume": 352190.0}, {"date": "2021-12-03", "close": 336.56, "volume": 539264.0}, {"date": "2021-12-06", "close": 342.37, "volume": 279852.0}, {"date": "2021-12-07", "close": 344.95, "volume": 318081.0}, {"date": "2021-12-08", "close": 348.6, "volume": 335310.0}, {"date": "2021-12-09", "close": 344.6, "volume": 222006.0}, {"date": "2021-12-10", "close": 345.68, "volume": 250343.0}, {"date": "2021-12-13", "close": 352.47, "volume": 329647.0}, {"date": "2021-12-14", "close": 345.72, "volume": 257535.0}, {"date": "2021-12-15", "close": 352.23, "volume": 318630.0}, {"date": "2021-12-16", "close": 342.16, "volume": 648660.0}, {"date": "2021-12-17", "close": 341.76, "volume": 712877.0}, {"date": "2021-12-20", "close": 337.07, "volume": 287934.0}, {"date": "2021-12-21", "close": 340.73, "volume": 331430.0}, {"date": "2021-12-22", "close": 343.59, "volume": 283962.0}, {"date": "2021-12-23", "close": 342.67, "volume": 296606.0}, {"date": "2021-12-27", "close": 346.51, "volume": 222292.0}, {"date": "2021-12-28", "close": 349.62, "volume": 199350.0}, {"date": "2021-12-29", "close": 352.21, "volume": 181001.0}, {"date": "2021-12-30", "close": 352.69, "volume": 179772.0}, {"date": "2021-12-31", "close": 352.23, "volume": 204508.0}, {"date": "2022-01-03", "close": 353.86, "volume": 316964.0}, {"date": "2022-01-04", "close": 356.63, "volume": 387710.0}, {"date": "2022-01-05", "close": 349.33, "volume": 333364.0}, {"date": "2022-01-06", "close": 348.95, "volume": 184654.0}, {"date": "2022-01-07", "close": 344.31, "volume": 264638.0}, {"date": "2022-01-10", "close": 345.02, "volume": 284992.0}, {"date": "2022-01-11", "close": 346.05, "volume": 264153.0}, {"date": "2022-01-12", "close": 349.11, "volume": 273011.0}, {"date": "2022-01-13", "close": 347.78, "volume": 186053.0}, {"date": "2022-01-14", "close": 343.96, "volume": 220669.0}, {"date": "2022-01-18", "close": 342.72, "volume": 353604.0}, {"date": "2022-01-19", "close": 339.46, "volume": 263581.0}, {"date": "2022-01-20", "close": 335.78, "volume": 314618.0}, {"date": "2022-01-21", "close": 332.08, "volume": 305932.0}, {"date": "2022-01-24", "close": 332.9, "volume": 473833.0}, {"date": "2022-01-25", "close": 330.54, "volume": 374301.0}, {"date": "2022-01-26", "close": 327.94, "volume": 281548.0}, {"date": "2022-01-27", "close": 320.75, "volume": 284289.0}, {"date": "2022-01-28", "close": 332.14, "volume": 341657.0}, {"date": "2022-01-31", "close": 332.5, "volume": 388127.0}, {"date": "2022-02-01", "close": 331.49, "volume": 303552.0}, {"date": "2022-02-02", "close": 338.35, "volume": 493488.0}, {"date": "2022-02-03", "close": 329.78, "volume": 696179.0}, {"date": "2022-02-04", "close": 326.98, "volume": 322037.0}, {"date": "2022-02-07", "close": 323.2, "volume": 380927.0}, {"date": "2022-02-08", "close": 315.91, "volume": 316078.0}, {"date": "2022-02-09", "close": 328.59, "volume": 365508.0}, {"date": "2022-02-10", "close": 319.65, "volume": 339411.0}, {"date": "2022-02-11", "close": 318.69, "volume": 326879.0}, {"date": "2022-02-14", "close": 316.35, "volume": 256133.0}, {"date": "2022-02-15", "close": 318.19, "volume": 273341.0}, {"date": "2022-02-16", "close": 319.18, "volume": 269625.0}, {"date": "2022-02-17", "close": 314.6, "volume": 186400.0}, {"date": "2022-02-18", "close": 315.43, "volume": 270837.0}, {"date": "2022-02-22", "close": 316.48, "volume": 252554.0}, {"date": "2022-02-23", "close": 313.79, "volume": 351139.0}, {"date": "2022-02-24", "close": 316.51, "volume": 278240.0}, {"date": "2022-02-25", "close": 324.62, "volume": 280608.0}, {"date": "2022-02-28", "close": 317.17, "volume": 305516.0}, {"date": "2022-03-01", "close": 315.82, "volume": 349572.0}, {"date": "2022-03-02", "close": 326.85, "volume": 535044.0}, {"date": "2022-03-03", "close": 330.19, "volume": 365433.0}, {"date": "2022-03-04", "close": 340.15, "volume": 478133.0}, {"date": "2022-03-07", "close": 343.15, "volume": 510043.0}, {"date": "2022-03-08", "close": 336.84, "volume": 465286.0}, {"date": "2022-03-09", "close": 342.37, "volume": 375358.0}, {"date": "2022-03-10", "close": 342.73, "volume": 414495.0}, {"date": "2022-03-11", "close": 336.02, "volume": 210832.0}, {"date": "2022-03-14", "close": 334.0, "volume": 371060.0}, {"date": "2022-03-15", "close": 335.27, "volume": 258059.0}, {"date": "2022-03-16", "close": 342.41, "volume": 468873.0}, {"date": "2022-03-17", "close": 342.74, "volume": 385058.0}, {"date": "2022-03-18", "close": 341.6, "volume": 626932.0}, {"date": "2022-03-21", "close": 338.19, "volume": 324356.0}, {"date": "2022-03-22", "close": 335.65, "volume": 357625.0}, {"date": "2022-03-23", "close": 335.23, "volume": 228659.0}, {"date": "2022-03-24", "close": 336.08, "volume": 313395.0}, {"date": "2022-03-25", "close": 341.5, "volume": 309797.0}, {"date": "2022-03-28", "close": 344.89, "volume": 274678.0}, {"date": "2022-03-29", "close": 356.74, "volume": 368986.0}, {"date": "2022-03-30", "close": 348.72, "volume": 306766.0}, {"date": "2022-03-31", "close": 345.48, "volume": 390891.0}, {"date": "2022-04-01", "close": 353.49, "volume": 289578.0}, {"date": "2022-04-04", "close": 349.89, "volume": 217743.0}, {"date": "2022-04-05", "close": 348.96, "volume": 208510.0}, {"date": "2022-04-06", "close": 355.31, "volume": 203557.0}, {"date": "2022-04-07", "close": 351.7, "volume": 209863.0}, {"date": "2022-04-08", "close": 351.44, "volume": 206722.0}, {"date": "2022-04-11", "close": 344.55, "volume": 164761.0}, {"date": "2022-04-12", "close": 346.79, "volume": 189251.0}, {"date": "2022-04-13", "close": 347.31, "volume": 117668.0}, {"date": "2022-04-14", "close": 345.51, "volume": 178339.0}, {"date": "2022-04-18", "close": 343.51, "volume": 194550.0}, {"date": "2022-04-19", "close": 347.68, "volume": 203521.0}, {"date": "2022-04-20", "close": 355.98, "volume": 237716.0}, {"date": "2022-04-21", "close": 359.31, "volume": 293012.0}, {"date": "2022-04-22", "close": 351.53, "volume": 198238.0}, {"date": "2022-04-25", "close": 348.09, "volume": 208801.0}, {"date": "2022-04-26", "close": 344.74, "volume": 272181.0}, {"date": "2022-04-27", "close": 341.96, "volume": 415607.0}, {"date": "2022-04-28", "close": 345.11, "volume": 299583.0}, {"date": "2022-04-29", "close": 329.27, "volume": 745173.0}, {"date": "2022-05-02", "close": 319.36, "volume": 465613.0}, {"date": "2022-05-03", "close": 322.1, "volume": 321096.0}, {"date": "2022-05-04", "close": 323.37, "volume": 279169.0}, {"date": "2022-05-05", "close": 316.55, "volume": 359666.0}, {"date": "2022-05-06", "close": 313.43, "volume": 388193.0}, {"date": "2022-05-09", "close": 295.97, "volume": 583449.0}, {"date": "2022-05-10", "close": 286.48, "volume": 842579.0}, {"date": "2022-05-11", "close": 288.73, "volume": 592220.0}, {"date": "2022-05-12", "close": 292.22, "volume": 440818.0}, {"date": "2022-05-13", "close": 296.28, "volume": 299594.0}, {"date": "2022-05-16", "close": 291.89, "volume": 340887.0}, {"date": "2022-05-17", "close": 296.0, "volume": 448091.0}, {"date": "2022-05-18", "close": 288.03, "volume": 295332.0}, {"date": "2022-05-19", "close": 281.6, "volume": 609351.0}, {"date": "2022-05-20", "close": 282.07, "volume": 1091214.0}, {"date": "2022-05-23", "close": 287.22, "volume": 439643.0}, {"date": "2022-05-24", "close": 282.83, "volume": 669304.0}, {"date": "2022-05-25", "close": 282.56, "volume": 790153.0}, {"date": "2022-05-26", "close": 283.13, "volume": 461376.0}, {"date": "2022-05-27", "close": 288.69, "volume": 389545.0}, {"date": "2022-05-31", "close": 283.85, "volume": 845643.0}, {"date": "2022-06-01", "close": 282.6, "volume": 502748.0}, {"date": "2022-06-02", "close": 287.83, "volume": 417746.0}, {"date": "2022-06-03", "close": 283.94, "volume": 366655.0}, {"date": "2022-06-06", "close": 276.55, "volume": 448212.0}, {"date": "2022-06-07", "close": 283.09, "volume": 544103.0}, {"date": "2022-06-08", "close": 277.36, "volume": 258501.0}, {"date": "2022-06-09", "close": 270.9, "volume": 316147.0}, {"date": "2022-06-10", "close": 270.91, "volume": 443782.0}, {"date": "2022-06-13", "close": 258.07, "volume": 373544.0}, {"date": "2022-06-14", "close": 256.21, "volume": 440859.0}, {"date": "2022-06-15", "close": 257.23, "volume": 615300.0}, {"date": "2022-06-16", "close": 253.94, "volume": 506637.0}, {"date": "2022-06-17", "close": 256.08, "volume": 950967.0}, {"date": "2022-06-21", "close": 255.47, "volume": 727521.0}, {"date": "2022-06-22", "close": 255.93, "volume": 627370.0}, {"date": "2022-06-23", "close": 259.44, "volume": 501766.0}, {"date": "2022-06-24", "close": 261.71, "volume": 641678.0}, {"date": "2022-06-27", "close": 266.25, "volume": 534272.0}, {"date": "2022-06-28", "close": 264.02, "volume": 413409.0}, {"date": "2022-06-29", "close": 262.35, "volume": 309923.0}, {"date": "2022-06-30", "close": 261.51, "volume": 892773.0}, {"date": "2022-07-01", "close": 266.73, "volume": 515099.0}, {"date": "2022-07-05", "close": 264.5, "volume": 407898.0}, {"date": "2022-07-06", "close": 266.02, "volume": 498840.0}, {"date": "2022-07-07", "close": 266.07, "volume": 459150.0}, {"date": "2022-07-08", "close": 262.92, "volume": 286171.0}, {"date": "2022-07-11", "close": 262.61, "volume": 312723.0}, {"date": "2022-07-12", "close": 264.07, "volume": 300489.0}, {"date": "2022-07-13", "close": 261.66, "volume": 300487.0}, {"date": "2022-07-14", "close": 261.28, "volume": 450140.0}, {"date": "2022-07-15", "close": 265.45, "volume": 341210.0}, {"date": "2022-07-18", "close": 262.58, "volume": 313505.0}, {"date": "2022-07-19", "close": 266.59, "volume": 515143.0}, {"date": "2022-07-20", "close": 268.17, "volume": 362395.0}, {"date": "2022-07-21", "close": 269.61, "volume": 328129.0}, {"date": "2022-07-22", "close": 273.81, "volume": 529999.0}, {"date": "2022-07-25", "close": 273.81, "volume": 415627.0}, {"date": "2022-07-26", "close": 273.69, "volume": 372027.0}, {"date": "2022-07-27", "close": 277.3, "volume": 545120.0}, {"date": "2022-07-28", "close": 284.8, "volume": 402905.0}, {"date": "2022-07-29", "close": 286.53, "volume": 976637.0}, {"date": "2022-08-01", "close": 279.89, "volume": 298186.0}, {"date": "2022-08-02", "close": 276.87, "volume": 538488.0}, {"date": "2022-08-03", "close": 275.47, "volume": 325686.0}, {"date": "2022-08-04", "close": 278.05, "volume": 471605.0}, {"date": "2022-08-05", "close": 278.75, "volume": 235848.0}, {"date": "2022-08-08", "close": 280.83, "volume": 295218.0}, {"date": "2022-08-09", "close": 286.14, "volume": 359634.0}, {"date": "2022-08-10", "close": 291.2, "volume": 399739.0}, {"date": "2022-08-11", "close": 292.75, "volume": 392353.0}, {"date": "2022-08-12", "close": 297.13, "volume": 232362.0}, {"date": "2022-08-15", "close": 296.99, "volume": 248315.0}, {"date": "2022-08-16", "close": 298.47, "volume": 244338.0}, {"date": "2022-08-17", "close": 297.53, "volume": 243187.0}, {"date": "2022-08-18", "close": 293.29, "volume": 365889.0}, {"date": "2022-08-19", "close": 290.01, "volume": 490943.0}, {"date": "2022-08-22", "close": 284.44, "volume": 335524.0}, {"date": "2022-08-23", "close": 277.69, "volume": 327164.0}, {"date": "2022-08-24", "close": 280.28, "volume": 396085.0}, {"date": "2022-08-25", "close": 283.54, "volume": 318103.0}, {"date": "2022-08-26", "close": 274.8, "volume": 383962.0}, {"date": "2022-08-29", "close": 270.41, "volume": 276315.0}, {"date": "2022-08-30", "close": 266.33, "volume": 336188.0}, {"date": "2022-08-31", "close": 265.06, "volume": 408192.0}, {"date": "2022-09-01", "close": 268.0, "volume": 356548.0}, {"date": "2022-09-02", "close": 265.98, "volume": 276736.0}, {"date": "2022-09-06", "close": 269.78, "volume": 226241.0}, {"date": "2022-09-07", "close": 274.4, "volume": 222463.0}, {"date": "2022-09-08", "close": 275.28, "volume": 175856.0}, {"date": "2022-09-09", "close": 278.26, "volume": 257524.0}, {"date": "2022-09-12", "close": 278.38, "volume": 289430.0}, {"date": "2022-09-13", "close": 268.12, "volume": 465942.0}, {"date": "2022-09-14", "close": 264.59, "volume": 444471.0}, {"date": "2022-09-15", "close": 260.93, "volume": 367756.0}, {"date": "2022-09-16", "close": 261.06, "volume": 705844.0}, {"date": "2022-09-19", "close": 257.52, "volume": 538864.0}, {"date": "2022-09-20", "close": 251.1, "volume": 583736.0}, {"date": "2022-09-21", "close": 247.63, "volume": 353630.0}, {"date": "2022-09-22", "close": 248.06, "volume": 330027.0}, {"date": "2022-09-23", "close": 248.08, "volume": 391674.0}, {"date": "2022-09-26", "close": 240.98, "volume": 395727.0}, {"date": "2022-09-27", "close": 238.35, "volume": 351514.0}, {"date": "2022-09-28", "close": 244.7, "volume": 746174.0}, {"date": "2022-09-29", "close": 238.66, "volume": 494543.0}, {"date": "2022-09-30", "close": 242.23, "volume": 770510.0}, {"date": "2022-10-03", "close": 246.8, "volume": 422301.0}, {"date": "2022-10-04", "close": 245.52, "volume": 715853.0}, {"date": "2022-10-05", "close": 236.35, "volume": 453424.0}, {"date": "2022-10-06", "close": 228.69, "volume": 506747.0}, {"date": "2022-10-07", "close": 221.21, "volume": 537426.0}, {"date": "2022-10-10", "close": 221.44, "volume": 689641.0}, {"date": "2022-10-11", "close": 226.85, "volume": 555075.0}, {"date": "2022-10-12", "close": 224.02, "volume": 551073.0}, {"date": "2022-10-13", "close": 229.2, "volume": 550348.0}, {"date": "2022-10-14", "close": 222.62, "volume": 505768.0}, {"date": "2022-10-17", "close": 231.27, "volume": 321701.0}, {"date": "2022-10-18", "close": 233.28, "volume": 318057.0}, {"date": "2022-10-19", "close": 227.12, "volume": 274708.0}, {"date": "2022-10-20", "close": 226.72, "volume": 498827.0}, {"date": "2022-10-21", "close": 227.78, "volume": 515342.0}, {"date": "2022-10-24", "close": 227.64, "volume": 376337.0}, {"date": "2022-10-25", "close": 236.45, "volume": 380679.0}, {"date": "2022-10-26", "close": 228.26, "volume": 721557.0}, {"date": "2022-10-27", "close": 221.57, "volume": 1174441.0}, {"date": "2022-10-28", "close": 222.24, "volume": 958444.0}, {"date": "2022-10-31", "close": 222.24, "volume": 1070583.0}, {"date": "2022-11-01", "close": 221.39, "volume": 563854.0}, {"date": "2022-11-02", "close": 216.32, "volume": 467973.0}, {"date": "2022-11-03", "close": 213.99, "volume": 792825.0}, {"date": "2022-11-04", "close": 214.24, "volume": 559223.0}, {"date": "2022-11-07", "close": 209.48, "volume": 710962.0}, {"date": "2022-11-08", "close": 207.95, "volume": 686055.0}, {"date": "2022-11-09", "close": 207.34, "volume": 657822.0}, {"date": "2022-11-10", "close": 218.56, "volume": 1296666.0}, {"date": "2022-11-11", "close": 215.3, "volume": 852879.0}, {"date": "2022-11-14", "close": 210.47, "volume": 865819.0}, {"date": "2022-11-15", "close": 212.18, "volume": 944463.0}, {"date": "2022-11-16", "close": 210.02, "volume": 588338.0}, {"date": "2022-11-17", "close": 207.52, "volume": 541415.0}, {"date": "2022-11-18", "close": 211.59, "volume": 934190.0}, {"date": "2022-11-21", "close": 213.52, "volume": 503100.0}, {"date": "2022-11-22", "close": 213.74, "volume": 301293.0}, {"date": "2022-11-23", "close": 211.86, "volume": 284003.0}, {"date": "2022-11-25", "close": 212.61, "volume": 132885.0}, {"date": "2022-11-28", "close": 210.46, "volume": 582683.0}, {"date": "2022-11-29", "close": 214.49, "volume": 503106.0}, {"date": "2022-11-30", "close": 220.38, "volume": 793558.0}, {"date": "2022-12-01", "close": 219.91, "volume": 492434.0}, {"date": "2022-12-02", "close": 217.72, "volume": 374218.0}, {"date": "2022-12-05", "close": 214.38, "volume": 408877.0}, {"date": "2022-12-06", "close": 211.08, "volume": 519933.0}, {"date": "2022-12-07", "close": 212.9, "volume": 531576.0}, {"date": "2022-12-08", "close": 213.89, "volume": 293979.0}, {"date": "2022-12-09", "close": 214.79, "volume": 309394.0}, {"date": "2022-12-12", "close": 218.61, "volume": 524400.0}, {"date": "2022-12-13", "close": 223.21, "volume": 877671.0}, {"date": "2022-12-14", "close": 220.94, "volume": 720941.0}, {"date": "2022-12-15", "close": 218.26, "volume": 573436.0}, {"date": "2022-12-16", "close": 212.12, "volume": 999117.0}, {"date": "2022-12-19", "close": 208.57, "volume": 372119.0}, {"date": "2022-12-20", "close": 207.5, "volume": 351972.0}, {"date": "2022-12-21", "close": 208.85, "volume": 470459.0}, {"date": "2022-12-22", "close": 208.93, "volume": 689131.0}, {"date": "2022-12-23", "close": 211.65, "volume": 291225.0}, {"date": "2022-12-27", "close": 210.94, "volume": 293972.0}, {"date": "2022-12-28", "close": 209.23, "volume": 508587.0}, {"date": "2022-12-29", "close": 214.27, "volume": 407549.0}, {"date": "2022-12-30", "close": 211.92, "volume": 410860.0}, {"date": "2023-01-03", "close": 211.31, "volume": 500508.0}, {"date": "2023-01-04", "close": 215.25, "volume": 513707.0}, {"date": "2023-01-05", "close": 205.88, "volume": 543383.0}, {"date": "2023-01-06", "close": 214.7, "volume": 611791.0}, {"date": "2023-01-09", "close": 212.57, "volume": 677934.0}, {"date": "2023-01-10", "close": 214.06, "volume": 340135.0}, {"date": "2023-01-11", "close": 222.47, "volume": 376798.0}, {"date": "2023-01-12", "close": 220.5, "volume": 399814.0}, {"date": "2023-01-13", "close": 218.54, "volume": 293210.0}, {"date": "2023-01-17", "close": 220.08, "volume": 386578.0}, {"date": "2023-01-18", "close": 215.34, "volume": 406463.0}, {"date": "2023-01-19", "close": 216.21, "volume": 426833.0}, {"date": "2023-01-20", "close": 216.19, "volume": 406650.0}, {"date": "2023-01-23", "close": 216.87, "volume": 357817.0}, {"date": "2023-01-24", "close": 218.57, "volume": 453788.0}, {"date": "2023-01-25", "close": 216.64, "volume": 406465.0}, {"date": "2023-01-26", "close": 217.59, "volume": 362347.0}, {"date": "2023-01-27", "close": 223.42, "volume": 431513.0}, {"date": "2023-01-30", "close": 219.54, "volume": 437211.0}, {"date": "2023-01-31", "close": 226.07, "volume": 1979185.0}, {"date": "2023-02-01", "close": 227.21, "volume": 580754.0}, {"date": "2023-02-02", "close": 236.93, "volume": 538200.0}, {"date": "2023-02-03", "close": 230.34, "volume": 732067.0}, {"date": "2023-02-06", "close": 226.57, "volume": 460881.0}, {"date": "2023-02-07", "close": 230.32, "volume": 745256.0}, {"date": "2023-02-08", "close": 235.12, "volume": 739624.0}, {"date": "2023-02-09", "close": 236.43, "volume": 1106606.0}, {"date": "2023-02-10", "close": 233.77, "volume": 752534.0}, {"date": "2023-02-13", "close": 235.68, "volume": 607291.0}, {"date": "2023-02-14", "close": 238.83, "volume": 1018183.0}, {"date": "2023-02-15", "close": 239.22, "volume": 588399.0}, {"date": "2023-02-16", "close": 237.08, "volume": 501878.0}, {"date": "2023-02-17", "close": 236.83, "volume": 445071.0}, {"date": "2023-02-21", "close": 231.43, "volume": 338895.0}, {"date": "2023-02-22", "close": 231.3, "volume": 334660.0}, {"date": "2023-02-23", "close": 232.24, "volume": 264162.0}, {"date": "2023-02-24", "close": 229.46, "volume": 409884.0}, {"date": "2023-02-27", "close": 227.58, "volume": 414168.0}, {"date": "2023-02-28", "close": 228.06, "volume": 606349.0}, {"date": "2023-03-01", "close": 222.84, "volume": 430566.0}, {"date": "2023-03-02", "close": 226.53, "volume": 1293063.0}, {"date": "2023-03-03", "close": 232.18, "volume": 366338.0}, {"date": "2023-03-06", "close": 234.66, "volume": 327545.0}, {"date": "2023-03-07", "close": 228.0, "volume": 366490.0}, {"date": "2023-03-08", "close": 232.41, "volume": 431703.0}, {"date": "2023-03-09", "close": 226.55, "volume": 558340.0}, {"date": "2023-03-10", "close": 211.37, "volume": 1094285.0}, {"date": "2023-03-13", "close": 213.99, "volume": 763474.0}, {"date": "2023-03-14", "close": 214.49, "volume": 615715.0}, {"date": "2023-03-15", "close": 216.79, "volume": 622027.0}, {"date": "2023-03-16", "close": 211.88, "volume": 497985.0}, {"date": "2023-03-17", "close": 207.19, "volume": 724929.0}, {"date": "2023-03-20", "close": 208.58, "volume": 381333.0}, {"date": "2023-03-21", "close": 206.14, "volume": 506441.0}, {"date": "2023-03-22", "close": 199.22, "volume": 476845.0}, {"date": "2023-03-23", "close": 196.17, "volume": 505829.0}, {"date": "2023-03-24", "close": 200.77, "volume": 552255.0}, {"date": "2023-03-27", "close": 201.09, "volume": 451297.0}, {"date": "2023-03-28", "close": 200.26, "volume": 263128.0}, {"date": "2023-03-29", "close": 204.31, "volume": 434951.0}, {"date": "2023-03-30", "close": 204.18, "volume": 373985.0}, {"date": "2023-03-31", "close": 209.14, "volume": 597827.0}, {"date": "2023-04-03", "close": 208.34, "volume": 377182.0}, {"date": "2023-04-04", "close": 208.28, "volume": 387598.0}, {"date": "2023-04-05", "close": 209.44, "volume": 487937.0}, {"date": "2023-04-06", "close": 209.74, "volume": 401479.0}, {"date": "2023-04-10", "close": 210.77, "volume": 455876.0}, {"date": "2023-04-11", "close": 211.41, "volume": 427468.0}, {"date": "2023-04-12", "close": 211.02, "volume": 343248.0}, {"date": "2023-04-13", "close": 210.78, "volume": 246292.0}, {"date": "2023-04-14", "close": 207.94, "volume": 286087.0}, {"date": "2023-04-17", "close": 213.0, "volume": 433668.0}, {"date": "2023-04-18", "close": 212.1, "volume": 230589.0}, {"date": "2023-04-19", "close": 215.4, "volume": 240352.0}, {"date": "2023-04-20", "close": 211.72, "volume": 216762.0}, {"date": "2023-04-21", "close": 212.42, "volume": 358911.0}, {"date": "2023-04-24", "close": 211.68, "volume": 350913.0}, {"date": "2023-04-25", "close": 207.87, "volume": 267221.0}, {"date": "2023-04-26", "close": 205.98, "volume": 373383.0}, {"date": "2023-04-27", "close": 211.46, "volume": 434653.0}, {"date": "2023-04-28", "close": 219.73, "volume": 592837.0}, {"date": "2023-05-01", "close": 220.66, "volume": 412811.0}, {"date": "2023-05-02", "close": 217.17, "volume": 351882.0}, {"date": "2023-05-03", "close": 216.65, "volume": 395512.0}, {"date": "2023-05-04", "close": 216.6, "volume": 268617.0}, {"date": "2023-05-05", "close": 220.0, "volume": 283721.0}, {"date": "2023-05-08", "close": 218.63, "volume": 267524.0}, {"date": "2023-05-09", "close": 216.31, "volume": 285580.0}, {"date": "2023-05-10", "close": 216.77, "volume": 382629.0}, {"date": "2023-05-11", "close": 216.98, "volume": 211769.0}, {"date": "2023-05-12", "close": 215.32, "volume": 313508.0}, {"date": "2023-05-15", "close": 214.05, "volume": 276401.0}, {"date": "2023-05-16", "close": 209.14, "volume": 250047.0}, {"date": "2023-05-17", "close": 210.97, "volume": 282948.0}, {"date": "2023-05-18", "close": 209.63, "volume": 288232.0}, {"date": "2023-05-19", "close": 209.78, "volume": 236314.0}, {"date": "2023-05-22", "close": 211.0, "volume": 191905.0}, {"date": "2023-05-23", "close": 211.22, "volume": 301685.0}, {"date": "2023-05-24", "close": 208.24, "volume": 424951.0}, {"date": "2023-05-25", "close": 206.82, "volume": 571597.0}, {"date": "2023-05-26", "close": 210.38, "volume": 409897.0}, {"date": "2023-05-30", "close": 214.51, "volume": 538988.0}, {"date": "2023-05-31", "close": 216.06, "volume": 704622.0}, {"date": "2023-06-01", "close": 219.17, "volume": 449854.0}, {"date": "2023-06-02", "close": 228.55, "volume": 813878.0}, {"date": "2023-06-05", "close": 225.22, "volume": 538944.0}, {"date": "2023-06-06", "close": 225.68, "volume": 494242.0}, {"date": "2023-06-07", "close": 230.8, "volume": 400755.0}, {"date": "2023-06-08", "close": 232.99, "volume": 495652.0}, {"date": "2023-06-09", "close": 234.3, "volume": 406551.0}, {"date": "2023-06-12", "close": 231.83, "volume": 285170.0}, {"date": "2023-06-13", "close": 234.25, "volume": 370541.0}, {"date": "2023-06-14", "close": 233.39, "volume": 263734.0}, {"date": "2023-06-15", "close": 234.8, "volume": 419091.0}, {"date": "2023-06-16", "close": 236.92, "volume": 729267.0}, {"date": "2023-06-20", "close": 234.2, "volume": 335102.0}, {"date": "2023-06-21", "close": 232.68, "volume": 384060.0}, {"date": "2023-06-22", "close": 225.0, "volume": 534432.0}, {"date": "2023-06-23", "close": 220.02, "volume": 672294.0}, {"date": "2023-06-26", "close": 228.59, "volume": 413370.0}, {"date": "2023-06-27", "close": 231.03, "volume": 376814.0}, {"date": "2023-06-28", "close": 230.27, "volume": 372568.0}, {"date": "2023-06-29", "close": 233.07, "volume": 316461.0}, {"date": "2023-06-30", "close": 234.3, "volume": 609845.0}, {"date": "2023-07-03", "close": 236.59, "volume": 149361.0}, {"date": "2023-07-05", "close": 235.23, "volume": 390105.0}, {"date": "2023-07-06", "close": 234.85, "volume": 455473.0}, {"date": "2023-07-07", "close": 233.25, "volume": 375919.0}, {"date": "2023-07-10", "close": 234.29, "volume": 341951.0}, {"date": "2023-07-11", "close": 238.09, "volume": 214972.0}, {"date": "2023-07-12", "close": 240.69, "volume": 557821.0}, {"date": "2023-07-13", "close": 244.43, "volume": 479438.0}, {"date": "2023-07-14", "close": 245.44, "volume": 333841.0}, {"date": "2023-07-17", "close": 242.53, "volume": 339162.0}, {"date": "2023-07-18", "close": 239.79, "volume": 463518.0}, {"date": "2023-07-19", "close": 243.05, "volume": 440822.0}, {"date": "2023-07-20", "close": 243.94, "volume": 294568.0}, {"date": "2023-07-21", "close": 245.14, "volume": 393873.0}, {"date": "2023-07-24", "close": 244.4, "volume": 399603.0}, {"date": "2023-07-25", "close": 239.77, "volume": 451063.0}, {"date": "2023-07-26", "close": 239.45, "volume": 471637.0}, {"date": "2023-07-27", "close": 231.75, "volume": 611892.0}, {"date": "2023-07-28", "close": 237.31, "volume": 815216.0}, {"date": "2023-07-31", "close": 243.55, "volume": 1892794.0}, {"date": "2023-08-01", "close": 244.04, "volume": 655506.0}, {"date": "2023-08-02", "close": 244.62, "volume": 435199.0}, {"date": "2023-08-03", "close": 244.17, "volume": 383171.0}, {"date": "2023-08-04", "close": 243.92, "volume": 342509.0}, {"date": "2023-08-07", "close": 245.34, "volume": 241075.0}, {"date": "2023-08-08", "close": 242.55, "volume": 313391.0}, {"date": "2023-08-09", "close": 241.32, "volume": 243862.0}, {"date": "2023-08-10", "close": 242.84, "volume": 257734.0}, {"date": "2023-08-11", "close": 245.53, "volume": 207936.0}, {"date": "2023-08-14", "close": 239.95, "volume": 346999.0}, {"date": "2023-08-15", "close": 238.17, "volume": 198561.0}, {"date": "2023-08-16", "close": 238.02, "volume": 219460.0}, {"date": "2023-08-17", "close": 236.45, "volume": 267896.0}, {"date": "2023-08-18", "close": 236.31, "volume": 233720.0}, {"date": "2023-08-21", "close": 233.15, "volume": 234101.0}, {"date": "2023-08-22", "close": 234.05, "volume": 214920.0}, {"date": "2023-08-23", "close": 238.1, "volume": 216180.0}, {"date": "2023-08-24", "close": 237.57, "volume": 226475.0}, {"date": "2023-08-25", "close": 237.24, "volume": 347408.0}, {"date": "2023-08-28", "close": 238.0, "volume": 259389.0}, {"date": "2023-08-29", "close": 239.01, "volume": 395801.0}, {"date": "2023-08-30", "close": 240.16, "volume": 280739.0}, {"date": "2023-08-31", "close": 238.39, "volume": 484740.0}, {"date": "2023-09-01", "close": 237.52, "volume": 291746.0}, {"date": "2023-09-05", "close": 235.79, "volume": 240019.0}, {"date": "2023-09-06", "close": 236.41, "volume": 321109.0}, {"date": "2023-09-07", "close": 231.24, "volume": 728400.0}, {"date": "2023-09-08", "close": 225.29, "volume": 683898.0}, {"date": "2023-09-11", "close": 224.07, "volume": 417698.0}, {"date": "2023-09-12", "close": 225.66, "volume": 514844.0}, {"date": "2023-09-13", "close": 223.0, "volume": 375118.0}, {"date": "2023-09-14", "close": 225.1, "volume": 590224.0}, {"date": "2023-09-15", "close": 225.22, "volume": 596433.0}, {"date": "2023-09-18", "close": 223.85, "volume": 386905.0}, {"date": "2023-09-19", "close": 222.08, "volume": 287367.0}, {"date": "2023-09-20", "close": 223.87, "volume": 293824.0}, {"date": "2023-09-21", "close": 219.08, "volume": 464931.0}, {"date": "2023-09-22", "close": 215.64, "volume": 370442.0}, {"date": "2023-09-25", "close": 216.31, "volume": 311013.0}, {"date": "2023-09-26", "close": 213.67, "volume": 269832.0}, {"date": "2023-09-27", "close": 210.74, "volume": 386348.0}, {"date": "2023-09-28", "close": 210.75, "volume": 257197.0}, {"date": "2023-09-29", "close": 212.09, "volume": 362641.0}, {"date": "2023-10-02", "close": 208.85, "volume": 322124.0}, {"date": "2023-10-03", "close": 207.34, "volume": 415013.0}, {"date": "2023-10-04", "close": 209.91, "volume": 348454.0}, {"date": "2023-10-05", "close": 212.36, "volume": 251651.0}, {"date": "2023-10-06", "close": 215.93, "volume": 435536.0}, {"date": "2023-10-09", "close": 218.8, "volume": 355629.0}, {"date": "2023-10-10", "close": 217.25, "volume": 474383.0}, {"date": "2023-10-11", "close": 222.3, "volume": 343749.0}, {"date": "2023-10-12", "close": 220.48, "volume": 238349.0}, {"date": "2023-10-13", "close": 219.46, "volume": 477313.0}, {"date": "2023-10-16", "close": 219.5, "volume": 589255.0}, {"date": "2023-10-17", "close": 219.09, "volume": 350417.0}, {"date": "2023-10-18", "close": 215.62, "volume": 249016.0}, {"date": "2023-10-19", "close": 214.3, "volume": 361674.0}, {"date": "2023-10-20", "close": 211.67, "volume": 316841.0}, {"date": "2023-10-23", "close": 209.32, "volume": 445446.0}, {"date": "2023-10-24", "close": 214.7, "volume": 439790.0}, {"date": "2023-10-25", "close": 210.26, "volume": 340058.0}, {"date": "2023-10-26", "close": 208.54, "volume": 748351.0}, {"date": "2023-10-27", "close": 206.58, "volume": 1199143.0}, {"date": "2023-10-30", "close": 210.04, "volume": 603556.0}, {"date": "2023-10-31", "close": 213.92, "volume": 826617.0}, {"date": "2023-11-01", "close": 207.87, "volume": 687031.0}, {"date": "2023-11-02", "close": 211.76, "volume": 895683.0}, {"date": "2023-11-03", "close": 217.26, "volume": 379367.0}, {"date": "2023-11-06", "close": 212.26, "volume": 282377.0}, {"date": "2023-11-07", "close": 209.39, "volume": 284551.0}, {"date": "2023-11-08", "close": 210.88, "volume": 362164.0}, {"date": "2023-11-09", "close": 207.57, "volume": 278513.0}, {"date": "2023-11-10", "close": 210.65, "volume": 333703.0}, {"date": "2023-11-13", "close": 205.66, "volume": 357524.0}, {"date": "2023-11-14", "close": 216.13, "volume": 444298.0}, {"date": "2023-11-15", "close": 213.58, "volume": 318933.0}, {"date": "2023-11-16", "close": 211.57, "volume": 264009.0}, {"date": "2023-11-17", "close": 211.02, "volume": 280386.0}, {"date": "2023-11-20", "close": 213.05, "volume": 332381.0}, {"date": "2023-11-21", "close": 212.66, "volume": 258031.0}, {"date": "2023-11-22", "close": 212.85, "volume": 197189.0}, {"date": "2023-11-24", "close": 214.72, "volume": 76573.0}, {"date": "2023-11-27", "close": 212.18, "volume": 334397.0}, {"date": "2023-11-28", "close": 212.5, "volume": 437827.0}, {"date": "2023-11-29", "close": 212.23, "volume": 315727.0}, {"date": "2023-11-30", "close": 213.46, "volume": 583479.0}, {"date": "2023-12-01", "close": 220.66, "volume": 452183.0}, {"date": "2023-12-04", "close": 222.77, "volume": 595285.0}, {"date": "2023-12-05", "close": 221.51, "volume": 374899.0}, {"date": "2023-12-06", "close": 223.68, "volume": 588266.0}, {"date": "2023-12-07", "close": 224.85, "volume": 491146.0}, {"date": "2023-12-08", "close": 226.11, "volume": 331942.0}, {"date": "2023-12-11", "close": 227.07, "volume": 471848.0}, {"date": "2023-12-12", "close": 227.61, "volume": 596315.0}, {"date": "2023-12-13", "close": 238.39, "volume": 483291.0}, {"date": "2023-12-14", "close": 248.5, "volume": 728765.0}, {"date": "2023-12-15", "close": 244.95, "volume": 1034828.0}, {"date": "2023-12-18", "close": 246.16, "volume": 581357.0}, {"date": "2023-12-19", "close": 245.84, "volume": 443406.0}, {"date": "2023-12-20", "close": 240.43, "volume": 496121.0}, {"date": "2023-12-21", "close": 242.12, "volume": 362716.0}, {"date": "2023-12-22", "close": 244.37, "volume": 266988.0}, {"date": "2023-12-26", "close": 247.12, "volume": 231267.0}, {"date": "2023-12-27", "close": 249.23, "volume": 202638.0}, {"date": "2023-12-28", "close": 252.75, "volume": 329758.0}, {"date": "2023-12-29", "close": 247.94, "volume": 458167.0}, {"date": "2024-01-02", "close": 249.87, "volume": 328273.0}, {"date": "2024-01-03", "close": 242.74, "volume": 364340.0}, {"date": "2024-01-04", "close": 243.8, "volume": 372146.0}, {"date": "2024-01-05", "close": 243.58, "volume": 476297.0}, {"date": "2024-01-08", "close": 248.33, "volume": 370783.0}, {"date": "2024-01-09", "close": 247.88, "volume": 333528.0}, {"date": "2024-01-10", "close": 247.88, "volume": 319759.0}, {"date": "2024-01-11", "close": 248.08, "volume": 334856.0}, {"date": "2024-01-12", "close": 249.08, "volume": 415925.0}, {"date": "2024-01-16", "close": 248.77, "volume": 422748.0}, {"date": "2024-01-17", "close": 241.69, "volume": 517210.0}, {"date": "2024-01-18", "close": 238.85, "volume": 417314.0}, {"date": "2024-01-19", "close": 240.85, "volume": 700193.0}, {"date": "2024-01-22", "close": 242.22, "volume": 396817.0}, {"date": "2024-01-23", "close": 238.76, "volume": 378755.0}, {"date": "2024-01-24", "close": 234.66, "volume": 441094.0}, {"date": "2024-01-25", "close": 233.92, "volume": 495878.0}, {"date": "2024-01-26", "close": 236.41, "volume": 293145.0}, {"date": "2024-01-29", "close": 236.9, "volume": 280619.0}, {"date": "2024-01-30", "close": 234.47, "volume": 299463.0}, {"date": "2024-01-31", "close": 233.27, "volume": 801183.0}, {"date": "2024-02-01", "close": 237.6, "volume": 574299.0}, {"date": "2024-02-02", "close": 236.02, "volume": 503902.0}, {"date": "2024-02-05", "close": 230.34, "volume": 444306.0}, {"date": "2024-02-06", "close": 232.97, "volume": 421882.0}, {"date": "2024-02-07", "close": 229.02, "volume": 668088.0}, {"date": "2024-02-08", "close": 229.34, "volume": 439239.0}, {"date": "2024-02-09", "close": 229.8, "volume": 276367.0}, {"date": "2024-02-12", "close": 230.78, "volume": 283885.0}, {"date": "2024-02-13", "close": 225.59, "volume": 402150.0}, {"date": "2024-02-14", "close": 227.26, "volume": 457797.0}, {"date": "2024-02-15", "close": 234.62, "volume": 366689.0}, {"date": "2024-02-16", "close": 235.37, "volume": 405270.0}, {"date": "2024-02-20", "close": 232.95, "volume": 627594.0}, {"date": "2024-02-21", "close": 235.23, "volume": 329002.0}, {"date": "2024-02-22", "close": 229.95, "volume": 513045.0}, {"date": "2024-02-23", "close": 229.34, "volume": 917327.0}, {"date": "2024-02-26", "close": 225.79, "volume": 401980.0}, {"date": "2024-02-27", "close": 227.73, "volume": 404301.0}, {"date": "2024-02-28", "close": 229.63, "volume": 445017.0}, {"date": "2024-02-29", "close": 231.4, "volume": 410287.0}, {"date": "2024-03-01", "close": 234.37, "volume": 455595.0}, {"date": "2024-03-04", "close": 243.58, "volume": 697041.0}, {"date": "2024-03-05", "close": 242.8, "volume": 559146.0}, {"date": "2024-03-06", "close": 242.7, "volume": 276700.0}, {"date": "2024-03-07", "close": 242.5, "volume": 515068.0}, {"date": "2024-03-08", "close": 245.44, "volume": 372718.0}, {"date": "2024-03-11", "close": 242.97, "volume": 277654.0}, {"date": "2024-03-12", "close": 240.63, "volume": 299979.0}, {"date": "2024-03-13", "close": 242.34, "volume": 278870.0}, {"date": "2024-03-14", "close": 237.13, "volume": 409096.0}, {"date": "2024-03-15", "close": 239.07, "volume": 562275.0}, {"date": "2024-03-18", "close": 237.6, "volume": 305356.0}, {"date": "2024-03-19", "close": 236.13, "volume": 244922.0}, {"date": "2024-03-20", "close": 240.7, "volume": 353164.0}, {"date": "2024-03-21", "close": 244.01, "volume": 315082.0}, {"date": "2024-03-22", "close": 241.99, "volume": 359977.0}, {"date": "2024-03-25", "close": 239.53, "volume": 310124.0}, {"date": "2024-03-26", "close": 237.73, "volume": 324075.0}, {"date": "2024-03-27", "close": 241.41, "volume": 258617.0}, {"date": "2024-03-28", "close": 244.81, "volume": 350005.0}, {"date": "2024-04-01", "close": 239.67, "volume": 293023.0}, {"date": "2024-04-02", "close": 235.5, "volume": 294627.0}, {"date": "2024-04-03", "close": 237.5, "volume": 239397.0}, {"date": "2024-04-04", "close": 235.98, "volume": 253205.0}, {"date": "2024-04-05", "close": 237.68, "volume": 170204.0}, {"date": "2024-04-08", "close": 243.5, "volume": 286106.0}, {"date": "2024-04-09", "close": 249.59, "volume": 315050.0}, {"date": "2024-04-10", "close": 244.01, "volume": 434484.0}, {"date": "2024-04-11", "close": 244.25, "volume": 378558.0}, {"date": "2024-04-12", "close": 239.29, "volume": 376262.0}, {"date": "2024-04-15", "close": 235.59, "volume": 248434.0}, {"date": "2024-04-16", "close": 232.7, "volume": 294090.0}, {"date": "2024-04-17", "close": 232.65, "volume": 342553.0}, {"date": "2024-04-18", "close": 233.97, "volume": 284993.0}, {"date": "2024-04-19", "close": 235.17, "volume": 335777.0}, {"date": "2024-04-22", "close": 239.89, "volume": 381784.0}, {"date": "2024-04-23", "close": 242.15, "volume": 557070.0}, {"date": "2024-04-24", "close": 247.74, "volume": 396596.0}, {"date": "2024-04-25", "close": 247.21, "volume": 466812.0}, {"date": "2024-04-26", "close": 246.92, "volume": 422599.0}, {"date": "2024-04-29", "close": 248.02, "volume": 313378.0}, {"date": "2024-04-30", "close": 246.25, "volume": 599307.0}, {"date": "2024-05-01", "close": 245.47, "volume": 714559.0}, {"date": "2024-05-02", "close": 249.8, "volume": 605049.0}, {"date": "2024-05-03", "close": 250.31, "volume": 399522.0}, {"date": "2024-05-06", "close": 255.49, "volume": 282960.0}, {"date": "2024-05-07", "close": 257.67, "volume": 304365.0}, {"date": "2024-05-08", "close": 254.5, "volume": 164087.0}, {"date": "2024-05-09", "close": 259.58, "volume": 216115.0}, {"date": "2024-05-10", "close": 258.95, "volume": 205079.0}, {"date": "2024-05-13", "close": 260.56, "volume": 253211.0}, {"date": "2024-05-14", "close": 264.97, "volume": 365493.0}, {"date": "2024-05-15", "close": 267.84, "volume": 407628.0}, {"date": "2024-05-16", "close": 264.71, "volume": 210602.0}, {"date": "2024-05-17", "close": 266.29, "volume": 361766.0}, {"date": "2024-05-20", "close": 263.41, "volume": 361765.0}, {"date": "2024-05-21", "close": 264.16, "volume": 214807.0}, {"date": "2024-05-22", "close": 262.94, "volume": 342827.0}, {"date": "2024-05-23", "close": 257.97, "volume": 211667.0}, {"date": "2024-05-24", "close": 259.4, "volume": 225551.0}, {"date": "2024-05-28", "close": 255.33, "volume": 289578.0}, {"date": "2024-05-29", "close": 252.91, "volume": 370723.0}, {"date": "2024-05-30", "close": 255.6, "volume": 197331.0}, {"date": "2024-05-31", "close": 259.79, "volume": 489351.0}, {"date": "2024-06-03", "close": 260.63, "volume": 317306.0}, {"date": "2024-06-04", "close": 263.81, "volume": 292791.0}, {"date": "2024-06-05", "close": 268.08, "volume": 247815.0}, {"date": "2024-06-06", "close": 268.32, "volume": 200316.0}, {"date": "2024-06-07", "close": 268.07, "volume": 262095.0}, {"date": "2024-06-10", "close": 269.37, "volume": 295340.0}, {"date": "2024-06-11", "close": 265.64, "volume": 266730.0}, {"date": "2024-06-12", "close": 271.44, "volume": 291917.0}, {"date": "2024-06-13", "close": 275.2, "volume": 433347.0}, {"date": "2024-06-14", "close": 278.5, "volume": 414570.0}, {"date": "2024-06-17", "close": 281.29, "volume": 514264.0}, {"date": "2024-06-18", "close": 284.59, "volume": 321634.0}, {"date": "2024-06-20", "close": 280.08, "volume": 372104.0}, {"date": "2024-06-21", "close": 278.22, "volume": 911073.0}, {"date": "2024-06-24", "close": 279.19, "volume": 368357.0}, {"date": "2024-06-25", "close": 275.62, "volume": 204718.0}, {"date": "2024-06-26", "close": 273.23, "volume": 292103.0}, {"date": "2024-06-27", "close": 273.38, "volume": 422531.0}, {"date": "2024-06-28", "close": 272.2, "volume": 649451.0}, {"date": "2024-07-01", "close": 272.82, "volume": 366435.0}, {"date": "2024-07-02", "close": 272.99, "volume": 233533.0}, {"date": "2024-07-03", "close": 269.6, "volume": 176579.0}, {"date": "2024-07-05", "close": 272.24, "volume": 268599.0}, {"date": "2024-07-08", "close": 273.1, "volume": 275690.0}, {"date": "2024-07-09", "close": 275.97, "volume": 273606.0}, {"date": "2024-07-10", "close": 276.38, "volume": 180055.0}, {"date": "2024-07-11", "close": 278.41, "volume": 308757.0}, {"date": "2024-07-12", "close": 274.33, "volume": 371243.0}, {"date": "2024-07-15", "close": 276.09, "volume": 384378.0}, {"date": "2024-07-16", "close": 278.75, "volume": 352643.0}, {"date": "2024-07-17", "close": 283.98, "volume": 294565.0}, {"date": "2024-07-18", "close": 284.14, "volume": 230057.0}, {"date": "2024-07-19", "close": 284.79, "volume": 347860.0}, {"date": "2024-07-22", "close": 290.13, "volume": 465373.0}, {"date": "2024-07-23", "close": 291.06, "volume": 254207.0}, {"date": "2024-07-24", "close": 285.96, "volume": 232067.0}, {"date": "2024-07-25", "close": 282.72, "volume": 282557.0}, {"date": "2024-07-26", "close": 286.74, "volume": 234415.0}, {"date": "2024-07-29", "close": 286.0, "volume": 458027.0}, {"date": "2024-07-30", "close": 280.8, "volume": 576986.0}, {"date": "2024-07-31", "close": 278.36, "volume": 1436228.0}, {"date": "2024-08-01", "close": 285.69, "volume": 829107.0}, {"date": "2024-08-02", "close": 281.66, "volume": 590042.0}, {"date": "2024-08-05", "close": 272.62, "volume": 514561.0}, {"date": "2024-08-06", "close": 280.39, "volume": 564314.0}, {"date": "2024-08-07", "close": 277.43, "volume": 365249.0}, {"date": "2024-08-08", "close": 279.29, "volume": 240617.0}, {"date": "2024-08-09", "close": 282.64, "volume": 270884.0}, {"date": "2024-08-12", "close": 281.59, "volume": 250818.0}, {"date": "2024-08-13", "close": 284.46, "volume": 183833.0}, {"date": "2024-08-14", "close": 286.16, "volume": 220506.0}, {"date": "2024-08-15", "close": 285.0, "volume": 321775.0}, {"date": "2024-08-16", "close": 284.01, "volume": 375377.0}, {"date": "2024-08-19", "close": 285.41, "volume": 160310.0}, {"date": "2024-08-20", "close": 287.14, "volume": 294045.0}, {"date": "2024-08-21", "close": 289.21, "volume": 230280.0}, {"date": "2024-08-22", "close": 290.34, "volume": 258870.0}, {"date": "2024-08-23", "close": 296.09, "volume": 300491.0}, {"date": "2024-08-26", "close": 294.62, "volume": 181304.0}, {"date": "2024-08-27", "close": 295.54, "volume": 325553.0}, {"date": "2024-08-28", "close": 296.09, "volume": 341406.0}, {"date": "2024-08-29", "close": 298.05, "volume": 320378.0}, {"date": "2024-08-30", "close": 301.79, "volume": 399985.0}, {"date": "2024-09-03", "close": 302.69, "volume": 270230.0}, {"date": "2024-09-04", "close": 301.63, "volume": 357956.0}, {"date": "2024-09-05", "close": 302.01, "volume": 305837.0}, {"date": "2024-09-06", "close": 298.21, "volume": 463167.0}, {"date": "2024-09-09", "close": 300.05, "volume": 604648.0}, {"date": "2024-09-10", "close": 308.27, "volume": 266983.0}, {"date": "2024-09-11", "close": 308.26, "volume": 309182.0}, {"date": "2024-09-12", "close": 310.22, "volume": 249158.0}, {"date": "2024-09-13", "close": 314.05, "volume": 372942.0}, {"date": "2024-09-16", "close": 315.15, "volume": 393620.0}, {"date": "2024-09-17", "close": 312.14, "volume": 344608.0}, {"date": "2024-09-18", "close": 312.24, "volume": 237404.0}, {"date": "2024-09-19", "close": 312.42, "volume": 357637.0}, {"date": "2024-09-20", "close": 306.21, "volume": 1278135.0}, {"date": "2024-09-23", "close": 309.65, "volume": 605267.0}, {"date": "2024-09-24", "close": 300.23, "volume": 765812.0}, {"date": "2024-09-25", "close": 297.5, "volume": 570210.0}, {"date": "2024-09-26", "close": 294.17, "volume": 474072.0}, {"date": "2024-09-27", "close": 294.6, "volume": 390529.0}, {"date": "2024-09-30", "close": 295.42, "volume": 641311.0}, {"date": "2024-10-01", "close": 292.71, "volume": 466774.0}, {"date": "2024-10-02", "close": 293.04, "volume": 301516.0}, {"date": "2024-10-03", "close": 289.73, "volume": 294727.0}, {"date": "2024-10-04", "close": 289.88, "volume": 344486.0}, {"date": "2024-10-07", "close": 287.91, "volume": 278570.0}, {"date": "2024-10-08", "close": 288.48, "volume": 473662.0}, {"date": "2024-10-09", "close": 288.19, "volume": 372983.0}, {"date": "2024-10-10", "close": 285.31, "volume": 248070.0}, {"date": "2024-10-11", "close": 288.08, "volume": 312262.0}, {"date": "2024-10-14", "close": 291.35, "volume": 192845.0}, {"date": "2024-10-15", "close": 292.62, "volume": 471568.0}, {"date": "2024-10-16", "close": 297.48, "volume": 224946.0}, {"date": "2024-10-17", "close": 294.25, "volume": 291794.0}, {"date": "2024-10-18", "close": 296.5, "volume": 198747.0}, {"date": "2024-10-21", "close": 291.37, "volume": 346304.0}, {"date": "2024-10-22", "close": 293.4, "volume": 212040.0}, {"date": "2024-10-23", "close": 299.96, "volume": 343064.0}, {"date": "2024-10-24", "close": 301.76, "volume": 337470.0}, {"date": "2024-10-25", "close": 295.65, "volume": 228191.0}, {"date": "2024-10-28", "close": 299.67, "volume": 319861.0}, {"date": "2024-10-29", "close": 298.43, "volume": 342507.0}, {"date": "2024-10-30", "close": 294.02, "volume": 470731.0}, {"date": "2024-10-31", "close": 283.86, "volume": 594187.0}, {"date": "2024-11-01", "close": 276.97, "volume": 485420.0}, {"date": "2024-11-04", "close": 280.61, "volume": 361466.0}, {"date": "2024-11-05", "close": 291.0, "volume": 364039.0}, {"date": "2024-11-06", "close": 293.76, "volume": 836438.0}, {"date": "2024-11-07", "close": 296.54, "volume": 340625.0}, {"date": "2024-11-08", "close": 304.66, "volume": 441840.0}, {"date": "2024-11-11", "close": 304.14, "volume": 239676.0}, {"date": "2024-11-12", "close": 300.81, "volume": 253170.0}, {"date": "2024-11-13", "close": 307.28, "volume": 253725.0}, {"date": "2024-11-14", "close": 302.74, "volume": 250393.0}, {"date": "2024-11-15", "close": 301.76, "volume": 328604.0}, {"date": "2024-11-18", "close": 302.54, "volume": 250304.0}, {"date": "2024-11-19", "close": 301.78, "volume": 269694.0}, {"date": "2024-11-20", "close": 300.59, "volume": 244185.0}, {"date": "2024-11-21", "close": 304.34, "volume": 241516.0}, {"date": "2024-11-22", "close": 305.53, "volume": 213711.0}, {"date": "2024-11-25", "close": 309.6, "volume": 432939.0}, {"date": "2024-11-26", "close": 309.75, "volume": 284788.0}, {"date": "2024-11-27", "close": 312.84, "volume": 220732.0}, {"date": "2024-11-29", "close": 310.46, "volume": 238721.0}, {"date": "2024-12-02", "close": 304.09, "volume": 295214.0}, {"date": "2024-12-03", "close": 301.0, "volume": 322897.0}, {"date": "2024-12-04", "close": 301.39, "volume": 272559.0}, {"date": "2024-12-05", "close": 299.67, "volume": 261834.0}, {"date": "2024-12-06", "close": 300.1, "volume": 318988.0}, {"date": "2024-12-09", "close": 301.0, "volume": 421719.0}, {"date": "2024-12-10", "close": 297.63, "volume": 372912.0}, {"date": "2024-12-11", "close": 298.04, "volume": 293926.0}, {"date": "2024-12-12", "close": 302.3, "volume": 241808.0}, {"date": "2024-12-13", "close": 299.79, "volume": 213399.0}, {"date": "2024-12-16", "close": 299.05, "volume": 320500.0}, {"date": "2024-12-17", "close": 294.1, "volume": 509245.0}, {"date": "2024-12-18", "close": 283.99, "volume": 430649.0}, {"date": "2024-12-19", "close": 279.01, "volume": 448814.0}, {"date": "2024-12-20", "close": 283.76, "volume": 1417592.0}, {"date": "2024-12-23", "close": 284.33, "volume": 386497.0}, {"date": "2024-12-24", "close": 286.79, "volume": 121587.0}, {"date": "2024-12-26", "close": 287.71, "volume": 231604.0}, {"date": "2024-12-27", "close": 284.43, "volume": 298667.0}, {"date": "2024-12-30", "close": 282.8, "volume": 249517.0}, {"date": "2024-12-31", "close": 285.44, "volume": 339962.0}, {"date": "2025-01-02", "close": 279.52, "volume": 282743.0}, {"date": "2025-01-03", "close": 284.25, "volume": 331220.0}, {"date": "2025-01-06", "close": 272.79, "volume": 371728.0}, {"date": "2025-01-07", "close": 270.06, "volume": 606744.0}, {"date": "2025-01-08", "close": 272.64, "volume": 541321.0}, {"date": "2025-01-10", "close": 271.9, "volume": 1105590.0}, {"date": "2025-01-13", "close": 282.95, "volume": 781214.0}, {"date": "2025-01-14", "close": 284.46, "volume": 505838.0}, {"date": "2025-01-15", "close": 282.85, "volume": 499657.0}, {"date": "2025-01-16", "close": 283.75, "volume": 338853.0}, {"date": "2025-01-17", "close": 283.41, "volume": 364616.0}, {"date": "2025-01-21", "close": 285.24, "volume": 363545.0}, {"date": "2025-01-22", "close": 279.9, "volume": 426719.0}, {"date": "2025-01-23", "close": 277.63, "volume": 461073.0}, {"date": "2025-01-24", "close": 277.93, "volume": 411064.0}, {"date": "2025-01-27", "close": 283.09, "volume": 431781.0}, {"date": "2025-01-28", "close": 281.2, "volume": 271051.0}, {"date": "2025-01-29", "close": 276.62, "volume": 282949.0}, {"date": "2025-01-30", "close": 281.16, "volume": 290348.0}, {"date": "2025-01-31", "close": 284.57, "volume": 534526.0}, {"date": "2025-02-03", "close": 284.39, "volume": 406996.0}, {"date": "2025-02-04", "close": 287.14, "volume": 530862.0}, {"date": "2025-02-05", "close": 295.79, "volume": 790919.0}, {"date": "2025-02-06", "close": 298.07, "volume": 683882.0}, {"date": "2025-02-07", "close": 292.14, "volume": 444466.0}, {"date": "2025-02-10", "close": 291.21, "volume": 422750.0}, {"date": "2025-02-11", "close": 291.59, "volume": 460758.0}, {"date": "2025-02-12", "close": 290.42, "volume": 356728.0}, {"date": "2025-02-13", "close": 291.62, "volume": 422323.0}, {"date": "2025-02-14", "close": 288.37, "volume": 441879.0}, {"date": "2025-02-18", "close": 290.78, "volume": 595030.0}, {"date": "2025-02-19", "close": 291.2, "volume": 594142.0}, {"date": "2025-02-20", "close": 294.41, "volume": 492882.0}, {"date": "2025-02-21", "close": 294.74, "volume": 456279.0}, {"date": "2025-02-24", "close": 298.47, "volume": 591884.0}, {"date": "2025-02-25", "close": 301.24, "volume": 357170.0}, {"date": "2025-02-26", "close": 301.55, "volume": 308465.0}, {"date": "2025-02-27", "close": 303.91, "volume": 297602.0}, {"date": "2025-02-28", "close": 311.57, "volume": 884944.0}, {"date": "2025-03-03", "close": 313.85, "volume": 468302.0}, {"date": "2025-03-04", "close": 307.59, "volume": 392729.0}, {"date": "2025-03-05", "close": 308.22, "volume": 275846.0}, {"date": "2025-03-06", "close": 301.44, "volume": 398063.0}, {"date": "2025-03-07", "close": 301.74, "volume": 554556.0}, {"date": "2025-03-10", "close": 299.12, "volume": 483409.0}, {"date": "2025-03-11", "close": 295.54, "volume": 487356.0}, {"date": "2025-03-12", "close": 292.88, "volume": 350572.0}, {"date": "2025-03-13", "close": 288.62, "volume": 332698.0}, {"date": "2025-03-14", "close": 295.01, "volume": 578985.0}, {"date": "2025-03-17", "close": 300.29, "volume": 403812.0}, {"date": "2025-03-18", "close": 298.9, "volume": 435971.0}, {"date": "2025-03-19", "close": 299.25, "volume": 354624.0}, {"date": "2025-03-20", "close": 302.08, "volume": 445325.0}, {"date": "2025-03-21", "close": 300.06, "volume": 849599.0}, {"date": "2025-03-24", "close": 305.22, "volume": 454640.0}, {"date": "2025-03-25", "close": 303.01, "volume": 376238.0}, {"date": "2025-03-26", "close": 306.23, "volume": 574732.0}, {"date": "2025-03-27", "close": 304.8, "volume": 287599.0}, {"date": "2025-03-28", "close": 306.0, "volume": 288731.0}, {"date": "2025-03-31", "close": 306.57, "volume": 568094.0}, {"date": "2025-04-01", "close": 305.51, "volume": 411415.0}, {"date": "2025-04-02", "close": 307.2, "volume": 516037.0}, {"date": "2025-04-03", "close": 294.35, "volume": 627200.0}, {"date": "2025-04-04", "close": 271.03, "volume": 686909.0}, {"date": "2025-04-07", "close": 262.39, "volume": 708843.0}, {"date": "2025-04-08", "close": 254.65, "volume": 563007.0}, {"date": "2025-04-09", "close": 271.95, "volume": 892648.0}, {"date": "2025-04-10", "close": 262.85, "volume": 737038.0}, {"date": "2025-04-11", "close": 263.48, "volume": 552261.0}, {"date": "2025-04-14", "close": 272.66, "volume": 596782.0}, {"date": "2025-04-15", "close": 273.39, "volume": 697507.0}, {"date": "2025-04-16", "close": 271.9, "volume": 615790.0}, {"date": "2025-04-17", "close": 275.29, "volume": 361682.0}, {"date": "2025-04-21", "close": 270.89, "volume": 253560.0}, {"date": "2025-04-22", "close": 276.37, "volume": 403131.0}, {"date": "2025-04-23", "close": 277.09, "volume": 368921.0}, {"date": "2025-04-24", "close": 276.6, "volume": 360883.0}, {"date": "2025-04-25", "close": 275.5, "volume": 241805.0}, {"date": "2025-04-28", "close": 277.57, "volume": 510551.0}, {"date": "2025-04-29", "close": 275.16, "volume": 437614.0}, {"date": "2025-04-30", "close": 279.15, "volume": 731060.0}, {"date": "2025-05-01", "close": 284.47, "volume": 412394.0}, {"date": "2025-05-02", "close": 292.82, "volume": 413258.0}, {"date": "2025-05-05", "close": 288.31, "volume": 653304.0}, {"date": "2025-05-06", "close": 286.23, "volume": 213141.0}, {"date": "2025-05-07", "close": 284.94, "volume": 608883.0}, {"date": "2025-05-08", "close": 281.65, "volume": 438298.0}, {"date": "2025-05-09", "close": 282.69, "volume": 214022.0}, {"date": "2025-05-12", "close": 286.3, "volume": 238942.0}, {"date": "2025-05-13", "close": 280.8, "volume": 380793.0}, {"date": "2025-05-14", "close": 278.64, "volume": 447709.0}, {"date": "2025-05-15", "close": 285.43, "volume": 379238.0}, {"date": "2025-05-16", "close": 288.71, "volume": 422440.0}, {"date": "2025-05-19", "close": 286.49, "volume": 189542.0}, {"date": "2025-05-20", "close": 287.5, "volume": 484909.0}, {"date": "2025-05-21", "close": 277.83, "volume": 693384.0}, {"date": "2025-05-22", "close": 273.76, "volume": 242998.0}, {"date": "2025-05-23", "close": 269.47, "volume": 411902.0}, {"date": "2025-05-27", "close": 274.6, "volume": 394898.0}, {"date": "2025-05-28", "close": 278.17, "volume": 479591.0}, {"date": "2025-05-29", "close": 282.08, "volume": 416016.0}, {"date": "2025-05-30", "close": 283.9, "volume": 820599.0}, {"date": "2025-06-02", "close": 284.66, "volume": 412823.0}, {"date": "2025-06-03", "close": 280.83, "volume": 609337.0}, {"date": "2025-06-04", "close": 282.76, "volume": 562754.0}, {"date": "2025-06-05", "close": 278.14, "volume": 676800.0}, {"date": "2025-06-06", "close": 279.09, "volume": 344969.0}, {"date": "2025-06-09", "close": 283.72, "volume": 399113.0}, {"date": "2025-06-10", "close": 287.87, "volume": 655918.0}, {"date": "2025-06-11", "close": 286.19, "volume": 648754.0}, {"date": "2025-06-12", "close": 289.75, "volume": 574918.0}, {"date": "2025-06-13", "close": 284.46, "volume": 438329.0}, {"date": "2025-06-16", "close": 285.15, "volume": 267721.0}, {"date": "2025-06-17", "close": 283.54, "volume": 334195.0}, {"date": "2025-06-18", "close": 284.01, "volume": 327786.0}, {"date": "2025-06-20", "close": 284.34, "volume": 607549.0}, {"date": "2025-06-23", "close": 285.8, "volume": 299340.0}, {"date": "2025-06-24", "close": 286.03, "volume": 487081.0}, {"date": "2025-06-25", "close": 281.9, "volume": 666167.0}, {"date": "2025-06-26", "close": 287.72, "volume": 603044.0}, {"date": "2025-06-27", "close": 285.41, "volume": 579734.0}, {"date": "2025-06-30", "close": 283.4, "volume": 559515.0}, {"date": "2025-07-01", "close": 284.77, "volume": 677329.0}, {"date": "2025-07-02", "close": 283.4, "volume": 433397.0}, {"date": "2025-07-03", "close": 284.2, "volume": 194453.0}, {"date": "2025-07-07", "close": 283.59, "volume": 293673.0}, {"date": "2025-07-08", "close": 285.98, "volume": 393858.0}, {"date": "2025-07-09", "close": 284.78, "volume": 468134.0}, {"date": "2025-07-10", "close": 286.76, "volume": 374542.0}, {"date": "2025-07-11", "close": 286.63, "volume": 528926.0}, {"date": "2025-07-14", "close": 284.54, "volume": 404498.0}, {"date": "2025-07-15", "close": 280.43, "volume": 402447.0}, {"date": "2025-07-16", "close": 286.08, "volume": 360410.0}, {"date": "2025-07-17", "close": 287.02, "volume": 276030.0}, {"date": "2025-07-18", "close": 287.37, "volume": 301097.0}, {"date": "2025-07-21", "close": 285.0, "volume": 327703.0}, {"date": "2025-07-22", "close": 292.06, "volume": 354643.0}, {"date": "2025-07-23", "close": 292.58, "volume": 379001.0}, {"date": "2025-07-24", "close": 287.41, "volume": 328096.0}, {"date": "2025-07-25", "close": 287.06, "volume": 310194.0}, {"date": "2025-07-28", "close": 283.16, "volume": 365064.0}, {"date": "2025-07-29", "close": 290.67, "volume": 657570.0}, {"date": "2025-07-30", "close": 268.46, "volume": 2675568.0}, {"date": "2025-07-31", "close": 260.18, "volume": 1256368.0}, {"date": "2025-08-01", "close": 256.72, "volume": 830760.0}, {"date": "2025-08-04", "close": 254.55, "volume": 723537.0}, {"date": "2025-08-05", "close": 257.36, "volume": 761267.0}, {"date": "2025-08-06", "close": 254.52, "volume": 889295.0}, {"date": "2025-08-07", "close": 257.02, "volume": 581443.0}, {"date": "2025-08-08", "close": 254.59, "volume": 367413.0}, {"date": "2025-08-11", "close": 252.08, "volume": 437271.0}, {"date": "2025-08-12", "close": 253.99, "volume": 382793.0}, {"date": "2025-08-13", "close": 258.73, "volume": 382531.0}, {"date": "2025-08-14", "close": 256.2, "volume": 370208.0}, {"date": "2025-08-15", "close": 259.38, "volume": 378401.0}, {"date": "2025-08-18", "close": 256.46, "volume": 508302.0}, {"date": "2025-08-19", "close": 262.36, "volume": 680641.0}, {"date": "2025-08-20", "close": 262.04, "volume": 612661.0}, {"date": "2025-08-21", "close": 262.76, "volume": 359693.0}, {"date": "2025-08-22", "close": 266.75, "volume": 394420.0}, {"date": "2025-08-25", "close": 265.46, "volume": 274796.0}, {"date": "2025-08-26", "close": 264.77, "volume": 364915.0}, {"date": "2025-08-27", "close": 267.62, "volume": 351619.0}, {"date": "2025-08-28", "close": 267.91, "volume": 322311.0}, {"date": "2025-08-29", "close": 270.21, "volume": 388675.0}, {"date": "2025-09-02", "close": 260.6, "volume": 384156.0}, {"date": "2025-09-03", "close": 261.51, "volume": 385480.0}, {"date": "2025-09-04", "close": 264.5, "volume": 435810.0}, {"date": "2025-09-05", "close": 268.12, "volume": 418315.0}, {"date": "2025-09-08", "close": 265.71, "volume": 319123.0}, {"date": "2025-09-09", "close": 268.86, "volume": 256432.0}, {"date": "2025-09-10", "close": 263.64, "volume": 276006.0}, {"date": "2025-09-11", "close": 268.81, "volume": 288054.0}, {"date": "2025-09-12", "close": 267.09, "volume": 259285.0}, {"date": "2025-09-15", "close": 264.63, "volume": 740539.0}, {"date": "2025-09-16", "close": 265.55, "volume": 496676.0}, {"date": "2025-09-17", "close": 266.23, "volume": 379292.0}, {"date": "2025-09-18", "close": 268.63, "volume": 385045.0}, {"date": "2025-09-19", "close": 267.55, "volume": 858674.0}, {"date": "2025-09-22", "close": 266.39, "volume": 366150.0}, {"date": "2025-09-23", "close": 267.84, "volume": 263324.0}, {"date": "2025-09-24", "close": 264.59, "volume": 286711.0}, {"date": "2025-09-25", "close": 263.66, "volume": 430945.0}, {"date": "2025-09-26", "close": 267.8, "volume": 321332.0}, {"date": "2025-09-29", "close": 266.22, "volume": 446025.0}, {"date": "2025-09-30", "close": 267.66, "volume": 358856.0}, {"date": "2025-10-01", "close": 266.59, "volume": 381172.0}, {"date": "2025-10-02", "close": 263.88, "volume": 403876.0}, {"date": "2025-10-03", "close": 264.47, "volume": 311276.0}, {"date": "2025-10-06", "close": 261.34, "volume": 357421.0}, {"date": "2025-10-07", "close": 262.08, "volume": 243324.0}, {"date": "2025-10-08", "close": 262.11, "volume": 241876.0}, {"date": "2025-10-09", "close": 259.05, "volume": 304500.0}, {"date": "2025-10-10", "close": 255.86, "volume": 507278.0}, {"date": "2025-10-13", "close": 257.58, "volume": 363228.0}, {"date": "2025-10-14", "close": 259.37, "volume": 525204.0}, {"date": "2025-10-15", "close": 257.15, "volume": 739134.0}, {"date": "2025-10-16", "close": 257.6, "volume": 610622.0}, {"date": "2025-10-17", "close": 259.62, "volume": 522637.0}, {"date": "2025-10-20", "close": 260.8, "volume": 377080.0}, {"date": "2025-10-21", "close": 261.98, "volume": 472150.0}, {"date": "2025-10-22", "close": 264.22, "volume": 703298.0}, {"date": "2025-10-23", "close": 263.76, "volume": 388835.0}, {"date": "2025-10-24", "close": 264.66, "volume": 306320.0}, {"date": "2025-10-27", "close": 262.32, "volume": 434114.0}, {"date": "2025-10-28", "close": 256.15, "volume": 510127.0}, {"date": "2025-10-29", "close": 247.18, "volume": 859186.0}, {"date": "2025-10-30", "close": 249.82, "volume": 1097303.0}, {"date": "2025-10-31", "close": 251.77, "volume": 861218.0}, {"date": "2025-11-03", "close": 254.32, "volume": 620016.0}, {"date": "2025-11-04", "close": 256.56, "volume": 563784.0}, {"date": "2025-11-05", "close": 260.36, "volume": 552845.0}, {"date": "2025-11-06", "close": 256.26, "volume": 431268.0}, {"date": "2025-11-07", "close": 260.42, "volume": 644701.0}, {"date": "2025-11-10", "close": 260.15, "volume": 451188.0}, {"date": "2025-11-11", "close": 261.71, "volume": 328623.0}, {"date": "2025-11-12", "close": 254.97, "volume": 911798.0}, {"date": "2025-11-13", "close": 253.61, "volume": 524411.0}, {"date": "2025-11-14", "close": 254.59, "volume": 398240.0}, {"date": "2025-11-17", "close": 252.29, "volume": 385944.0}, {"date": "2025-11-18", "close": 253.58, "volume": 310961.0}, {"date": "2025-11-19", "close": 254.63, "volume": 251995.0}, {"date": "2025-11-20", "close": 255.73, "volume": 457375.0}, {"date": "2025-11-21", "close": 261.2, "volume": 392201.0}, {"date": "2025-11-24", "close": 260.25, "volume": 492045.0}, {"date": "2025-11-25", "close": 261.16, "volume": 383686.0}, {"date": "2025-11-26", "close": 262.12, "volume": 264436.0}, {"date": "2025-11-28", "close": 263.62, "volume": 142150.0}, {"date": "2025-12-01", "close": 260.24, "volume": 458847.0}, {"date": "2025-12-02", "close": 260.73, "volume": 438051.0}, {"date": "2025-12-03", "close": 259.78, "volume": 459692.0}, {"date": "2025-12-04", "close": 257.57, "volume": 396523.0}, {"date": "2025-12-05", "close": 255.37, "volume": 314333.0}, {"date": "2025-12-08", "close": 252.22, "volume": 412674.0}, {"date": "2025-12-09", "close": 252.2, "volume": 486324.0}, {"date": "2025-12-10", "close": 255.21, "volume": 635248.0}, {"date": "2025-12-11", "close": 258.13, "volume": 480836.0}, {"date": "2025-12-12", "close": 257.62, "volume": 763445.0}, {"date": "2025-12-15", "close": 259.26, "volume": 614198.0}, {"date": "2025-12-16", "close": 255.44, "volume": 626501.0}, {"date": "2025-12-17", "close": 262.45, "volume": 542419.0}, {"date": "2025-12-18", "close": 261.07, "volume": 489834.0}, {"date": "2025-12-19", "close": 257.39, "volume": 1207586.0}, {"date": "2025-12-22", "close": 260.84, "volume": 810812.0}, {"date": "2025-12-23", "close": 259.69, "volume": 291538.0}, {"date": "2025-12-24", "close": 261.12, "volume": 167297.0}, {"date": "2025-12-26", "close": 262.16, "volume": 265321.0}, {"date": "2025-12-29", "close": 262.99, "volume": 242202.0}, {"date": "2025-12-30", "close": 263.92, "volume": 268302.0}, {"date": "2025-12-31", "close": 261.68, "volume": 414682.0}, {"date": "2026-01-02", "close": 256.89, "volume": 540625.0}, {"date": "2026-01-05", "close": 253.06, "volume": 748384.0}, {"date": "2026-01-06", "close": 256.61, "volume": 694983.0}, {"date": "2026-01-07", "close": 251.06, "volume": 767844.0}, {"date": "2026-01-08", "close": 256.95, "volume": 470862.0}, {"date": "2026-01-09", "close": 251.02, "volume": 806839.0}, {"date": "2026-01-12", "close": 250.09, "volume": 665657.0}, {"date": "2026-01-13", "close": 249.92, "volume": 590693.0}, {"date": "2026-01-14", "close": 253.18, "volume": 635033.0}, {"date": "2026-01-15", "close": 253.52, "volume": 409849.0}, {"date": "2026-01-16", "close": 258.27, "volume": 565950.0}, {"date": "2026-01-20", "close": 256.25, "volume": 678299.0}, {"date": "2026-01-21", "close": 257.24, "volume": 597875.0}, {"date": "2026-01-22", "close": 252.95, "volume": 547443.0}, {"date": "2026-01-23", "close": 254.08, "volume": 589605.0}, {"date": "2026-01-26", "close": 252.93, "volume": 447966.0}, {"date": "2026-01-27", "close": 251.73, "volume": 432586.0}, {"date": "2026-01-28", "close": 245.48, "volume": 542609.0}, {"date": "2026-01-29", "close": 249.88, "volume": 565285.0}, {"date": "2026-01-30", "close": 251.87, "volume": 678255.0}, {"date": "2026-02-02", "close": 248.46, "volume": 459915.0}, {"date": "2026-02-03", "close": 247.59, "volume": 598828.0}, {"date": "2026-02-04", "close": 252.57, "volume": 779962.0}, {"date": "2026-02-05", "close": 251.49, "volume": 1206037.0}, {"date": "2026-02-06", "close": 258.06, "volume": 947087.0}, {"date": "2026-02-09", "close": 257.8, "volume": 419186.0}, {"date": "2026-02-10", "close": 262.51, "volume": 515345.0}, {"date": "2026-02-11", "close": 261.41, "volume": 514216.0}, {"date": "2026-02-12", "close": 251.36, "volume": 821879.0}, {"date": "2026-02-13", "close": 251.16, "volume": 509954.0}, {"date": "2026-02-17", "close": 253.35, "volume": 431972.0}, {"date": "2026-02-18", "close": 256.18, "volume": 383322.0}, {"date": "2026-02-19", "close": 254.43, "volume": 254306.0}, {"date": "2026-02-20", "close": 254.52, "volume": 528584.0}, {"date": "2026-02-23", "close": 255.33, "volume": 559906.0}, {"date": "2026-02-24", "close": 258.4, "volume": 344266.0}, {"date": "2026-02-25", "close": 259.93, "volume": 518215.0}, {"date": "2026-02-26", "close": 262.74, "volume": 421763.0}, {"date": "2026-02-27", "close": 255.11, "volume": 900775.0}, {"date": "2026-03-02", "close": 256.03, "volume": 488261.0}, {"date": "2026-03-03", "close": 255.5, "volume": 349824.0}, {"date": "2026-03-04", "close": 256.07, "volume": 360400.0}, {"date": "2026-03-05", "close": 258.24, "volume": 404347.0}, {"date": "2026-03-06", "close": 255.13, "volume": 324487.0}, {"date": "2026-03-09", "close": 255.34, "volume": 650341.0}, {"date": "2026-03-10", "close": 254.29, "volume": 554039.0}, {"date": "2026-03-11", "close": 250.22, "volume": 604748.0}, {"date": "2026-03-12", "close": 251.38, "volume": 485811.0}, {"date": "2026-03-13", "close": 249.95, "volume": 516114.0}, {"date": "2026-03-16", "close": 249.1, "volume": 454607.0}, {"date": "2026-03-17", "close": 251.06, "volume": 341135.0}, {"date": "2026-03-18", "close": 246.7, "volume": 448373.0}, {"date": "2026-03-19", "close": 246.28, "volume": 507298.0}, {"date": "2026-03-20", "close": 240.19, "volume": 878816.0}, {"date": "2026-03-23", "close": 242.58, "volume": 806710.0}, {"date": "2026-03-24", "close": 243.5, "volume": 302073.0}, {"date": "2026-03-25", "close": 242.14, "volume": 605904.0}, {"date": "2026-03-26", "close": 243.71, "volume": 537719.0}, {"date": "2026-03-27", "close": 239.61, "volume": 483756.0}, {"date": "2026-03-30", "close": 242.61, "volume": 466159.0}, {"date": "2026-03-31", "close": 242.0, "volume": 665263.0}, {"date": "2026-04-01", "close": 243.08, "volume": 407113.0}, {"date": "2026-04-02", "close": 247.34, "volume": 483299.0}, {"date": "2026-04-06", "close": 247.71, "volume": 266032.0}, {"date": "2026-04-07", "close": 248.3, "volume": 290191.0}, {"date": "2026-04-08", "close": 251.9, "volume": 566136.0}, {"date": "2026-04-09", "close": 250.03, "volume": 394867.0}, {"date": "2026-04-10", "close": 250.07, "volume": 437138.0}, {"date": "2026-04-13", "close": 248.95, "volume": 388567.0}, {"date": "2026-04-14", "close": 251.42, "volume": 494575.0}, {"date": "2026-04-15", "close": 251.71, "volume": 375990.0}, {"date": "2026-04-16", "close": 248.0, "volume": 424682.0}, {"date": "2026-04-17", "close": 254.97, "volume": 462494.0}, {"date": "2026-04-20", "close": 258.54, "volume": 301006.0}, {"date": "2026-04-21", "close": 253.16, "volume": 303884.0}, {"date": "2026-04-22", "close": 252.19, "volume": 306398.0}, {"date": "2026-04-23", "close": 255.06, "volume": 356505.0}, {"date": "2026-04-24", "close": 255.37, "volume": 378854.0}, {"date": "2026-04-27", "close": 256.83, "volume": 570186.0}, {"date": "2026-04-28", "close": 267.88, "volume": 718864.0}, {"date": "2026-04-29", "close": 264.92, "volume": 1016027.0}, {"date": "2026-04-30", "close": 263.21, "volume": 733886.0}, {"date": "2026-05-01", "close": 263.35, "volume": 408849.0}, {"date": "2026-05-04", "close": 264.67, "volume": 354931.0}, {"date": "2026-05-05", "close": 266.69, "volume": 251719.0}, {"date": "2026-05-06", "close": 267.26, "volume": 322750.0}, {"date": "2026-05-07", "close": 267.37, "volume": 408309.0}, {"date": "2026-05-08", "close": 263.55, "volume": 381496.0}, {"date": "2026-05-11", "close": 268.77, "volume": 411504.0}, {"date": "2026-05-12", "close": 268.64, "volume": 329053.0}, {"date": "2026-05-13", "close": 271.94, "volume": 427164.0}, {"date": "2026-05-14", "close": 268.53, "volume": 634068.0}, {"date": "2026-05-15", "close": 267.06, "volume": 835760.0}, {"date": "2026-05-18", "close": 272.24, "volume": 532189.0}, {"date": "2026-05-19", "close": 272.63, "volume": 496350.0}, {"date": "2026-05-20", "close": 275.03, "volume": 472531.0}, {"date": "2026-05-21", "close": 273.8, "volume": 566171.0}, {"date": "2026-05-22", "close": 276.7, "volume": 367987.0}, {"date": "2026-05-26", "close": 277.25, "volume": 410646.0}, {"date": "2026-05-27", "close": 276.83, "volume": 487034.0}, {"date": "2026-05-28", "close": 276.44, "volume": 356254.0}, {"date": "2026-05-29", "close": 272.64, "volume": 739862.0}, {"date": "2026-06-01", "close": 276.93, "volume": 740010.0}, {"date": "2026-06-02", "close": 277.57, "volume": 375583.0}, {"date": "2026-06-03", "close": 277.79, "volume": 345236.0}, {"date": "2026-06-04", "close": 284.61, "volume": 633138.0}, {"date": "2026-06-05", "close": 285.43, "volume": 437115.0}, {"date": "2026-06-08", "close": 282.0, "volume": 580723.0}, {"date": "2026-06-09", "close": 284.78, "volume": 446841.0}, {"date": "2026-06-10", "close": 284.64, "volume": 443423.0}, {"date": "2026-06-11", "close": 280.59, "volume": 458970.0}, {"date": "2026-06-12", "close": 283.75, "volume": 377191.0}, {"date": "2026-06-15", "close": 281.39, "volume": 414708.0}, {"date": "2026-06-16", "close": 280.56, "volume": 314671.0}, {"date": "2026-06-17", "close": 274.4, "volume": 445656.0}, {"date": "2026-06-18", "close": 273.71, "volume": 1040851.0}, {"date": "2026-06-22", "close": 276.28, "volume": 638859.0}, {"date": "2026-06-23", "close": 279.3, "volume": 353524.0}, {"date": "2026-06-24", "close": 281.65, "volume": 403391.0}, {"date": "2026-06-25", "close": 285.57, "volume": 329702.0}, {"date": "2026-06-26", "close": 295.34, "volume": 629924.0}, {"date": "2026-06-29", "close": 295.93, "volume": 523106.0}, {"date": "2026-06-30", "close": 291.59, "volume": 413034.0}, {"date": "2026-07-01", "close": 295.18, "volume": 360020.0}, {"date": "2026-07-02", "close": 298.33, "volume": 381406.0}, {"date": "2026-07-06", "close": 298.0, "volume": 424882.0}, {"date": "2026-07-07", "close": 298.32, "volume": 837247.0}, {"date": "2026-07-08", "close": 291.58, "volume": 489021.0}, {"date": "2026-07-09", "close": 291.12, "volume": 410870.0}, {"date": "2026-07-10", "close": 293.55, "volume": 464208.0}, {"date": "2026-07-13", "close": 297.48, "volume": 480315.0}, {"date": "2026-07-14", "close": 298.13, "volume": 536974.0}, {"date": "2026-07-15", "close": 292.79, "volume": 447531.0}, {"date": "2026-07-16", "close": 297.42, "volume": 558543.0}, {"date": "2026-07-17", "close": 292.93, "volume": 421044.0}, {"date": "2026-07-20", "close": 293.83, "volume": 493199.0}, {"date": "2026-07-21", "close": 294.01, "volume": 383376.0}, {"date": "2026-07-22", "close": 293.07, "volume": 306010.0}, {"date": "2026-07-23", "close": 293.2, "volume": 439446.0}, {"date": "2026-07-24", "close": 293.46, "volume": 513123.0}, {"date": "2026-07-27", "close": 290.68, "volume": 357559.0}, {"date": "2026-07-28", "close": 294.52, "volume": 688874.0}, {"date": "2026-07-29", "close": 296.8, "volume": 500366.0}, {"date": "2026-07-30", "close": 281.86, "volume": 794028.0}, {"date": "2026-07-31", "close": 284.14, "volume": 819385.0}, {"date": "2026-08-03", "close": 285.88, "volume": 545852.0}, {"date": "2026-08-04", "close": 287.21, "volume": 593984.0}, {"date": "2026-08-05", "close": 288.04, "volume": 259514.0}, {"date": "2026-08-06", "close": 285.12, "volume": 212688.0}, {"date": "2026-08-07", "close": 288.1, "volume": 241007.0}], "refreshing": true}