{"ticker": "FDN", "overview": {"name": "First Trust DJ Internet Index Fund", "country": "United States"}, "description": "First Trust DJ Internet Index Fund trades as FDN on the NYSE Arca and is registered in the United States. Privy Trades holds 12 insider filings for the company. The most recent filing on record is dated 17 April 2023.", "exchange": "NYSE Arca", "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": "FDN", "has_prices": true, "as_of": "2026-10-09", "last": 301.32, "prev_close": 34.91, "change": 266.40999999999997, "change_pct": 7.631337725580063, "session_volume": 90298.0, "vwap_5": 295.9622495317023, "vwap_20": 290.5298121754115, "vwap_60": 290.5213099233218, "vwap_250": 271.9477753670451, "high_52w": 301.32, "low_52w": 25.57, "avg_volume_20": 107911.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-9fb1b3e0af5f4e09a581400911ca3786-13", "src": "CONGRESS", "ticker": "FDN", "cik": "", "company": "First Trust DJ Internet Index Fund", "company_raw": "First Trust Dow Jones Internet ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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": "On the Hill: Sen. Thomas R Carper sells FDN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fb1b3e0-af5f-4e09-a581-400911ca3786/", "trade_date": "2023-04-17", "timestamp": "2023-04-17", "mins": 1865683}, {"id": "SENATE-d6484f32d001408c82a94d6d6ec8f43c-33", "src": "CONGRESS", "ticker": "FDN", "cik": "", "company": "First Trust DJ Internet Index Fund", "company_raw": "First Trust DJ Internet Index Fund", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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": "On the Hill: Sen. Thomas R Carper sells FDN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/", "trade_date": "2023-02-15", "timestamp": "2023-02-15", "mins": 1953523}, {"id": "SENATE-1faaea5705b94b83872b7e6d806c5c56-15", "src": "CONGRESS", "ticker": "FDN", "cik": "", "company": "First Trust DJ Internet Index Fund", "company_raw": "First Trust DJ Internet Index Fund", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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": "On the Hill: Sen. Thomas R Carper sells FDN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1faaea57-05b9-4b83-872b-7e6d806c5c56/", "trade_date": "2022-05-10", "timestamp": "2022-05-10", "mins": 2358163}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-26", "src": "CONGRESS", "ticker": "FDN", "cik": "", "company": "First Trust DJ Internet Index Fund", "company_raw": "First Trust Dow Jones Internet ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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": "On the Hill: Sen. Thomas R Carper sells FDN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-26", "timestamp": "2022-01-26", "mins": 2507923}, {"id": "SENATE-ab4ef7b8d7ac48b4860fdd7033dbcdd7-5", "src": "CONGRESS", "ticker": "FDN", "cik": "", "company": "First Trust DJ Internet Index Fund", "company_raw": "First Trust Dow Jones Internet ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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": "On the Hill: Sen. Thomas R Carper sells FDN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ab4ef7b8-d7ac-48b4-860f-dd7033dbcdd7/", "trade_date": "2021-07-26", "timestamp": "2021-07-26", "mins": 2772883}, {"id": "HOUSE-2023-20021081-T6", "src": "CONGRESS", "ticker": "FDN", "cik": "", "company": "First Trust DJ Internet Index Fund", "company_raw": "ion\nDate\nAmount Cap.\nGains >\n$200?\nFirst Trust DJ Internet Index Fund", "who": "Hon. Michael K. Simpson", "who_key": "Hon. Michael K. Simpson", "role": "House \u00b7 ID02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Michael K. Simpson offloads FDN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20021081.pdf", "trade_date": "2021-05-10", "timestamp": "2021-05-10", "mins": 2883763}, {"id": "SENATE-6697156a918e4db586f3bf7abe42c239-31", "src": "CONGRESS", "ticker": "FDN", "cik": "", "company": "First Trust DJ Internet Index Fund", "company_raw": "First Trust Dow Jones Internet Index Fund", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys FDN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130003}, {"id": "SENATE-35aec3a860a74f06bae33b202949e5e5-31", "src": "CONGRESS", "ticker": "FDN", "cik": "", "company": "First Trust DJ Internet Index Fund", "company_raw": "First Trust Dow Jones Internet Index Fund", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys FDN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130003}, {"id": "SENATE-66e04e1d0b8e4619bfa46ff7b2ee8160-37", "src": "CONGRESS", "ticker": "FDN", "cik": "", "company": "First Trust DJ Internet Index Fund", "company_raw": "First Trust Dow Jones Internet Index Fund", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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": "On the Hill: Sen. Thomas R Carper sells FDN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/", "trade_date": "2020-07-07", "timestamp": "2020-07-07", "mins": 3325843}, {"id": "SENATE-5345c140beaa43faaf51d269c1ef9eff-37", "src": "CONGRESS", "ticker": "FDN", "cik": "", "company": "First Trust DJ Internet Index Fund", "company_raw": "First Trust Dow Jones Internet Index Fund", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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": "On the Hill: Sen. Thomas R Carper sells FDN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/", "trade_date": "2020-07-07", "timestamp": "2020-07-07", "mins": 3325843}, {"id": "SENATE-bc6505f642194ce3b146a9faaabda324-20", "src": "CONGRESS", "ticker": "FDN", "cik": "", "company": "First Trust DJ Internet Index Fund", "company_raw": "First Trust Dow Jones Internet Index Fund", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys FDN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464083}, {"id": "SENATE-a1c431fc093e4ace8f0a4f2ae481556d-20", "src": "CONGRESS", "ticker": "FDN", "cik": "", "company": "First Trust DJ Internet Index Fund", "company_raw": "First Trust Dow Jones Internet Index Fund", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys FDN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464083}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Hon. Michael K. Simpson", "who_key": "Hon. Michael K. Simpson", "role": "House \u00b7 ID02", "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": "2021-05-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20021081.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2021-05-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20021081.pdf"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 7007.0, "net": -3003.0, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fb1b3e0-af5f-4e09-a581-400911ca3786/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-02-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1faaea57-05b9-4b83-872b-7e6d806c5c56/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-01-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-07-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ab4ef7b8-d7ac-48b4-860f-dd7033dbcdd7/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-07-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-07-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fb1b3e0-af5f-4e09-a581-400911ca3786/"}}], "activity": [], "announcements": [], "performance": {"ticker": "FDN", "has_prices": true, "summary": {"n": 4, "avg": 11.626868758617809, "win_rate": 1.0, "best": 12.796703296703297, "worst": 10.457034220532318, "as_of": "2026-10-09"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 26.3, "return": 10.457034220532318}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 26.3, "return": 10.457034220532318}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 21.84, "return": 12.796703296703297}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 21.84, "return": 12.796703296703297}]}, "price_series": [{"date": "2016-10-10", "close": 81.49, "volume": 167802.0}, {"date": "2016-10-11", "close": 80.15, "volume": 391327.0}, {"date": "2016-10-12", "close": 80.15, "volume": 241580.0}, {"date": "2016-10-13", "close": 79.42, "volume": 348535.0}, {"date": "2016-10-14", "close": 79.53, "volume": 774711.0}, {"date": "2016-10-17", "close": 79.26, "volume": 581116.0}, {"date": "2016-10-18", "close": 80.65, "volume": 382108.0}, {"date": "2016-10-19", "close": 81.45, "volume": 384942.0}, {"date": "2016-10-20", "close": 80.78, "volume": 262591.0}, {"date": "2016-10-21", "close": 82.2, "volume": 261724.0}, {"date": "2016-10-24", "close": 82.95, "volume": 384570.0}, {"date": "2016-10-25", "close": 82.4, "volume": 611599.0}, {"date": "2016-10-26", "close": 82.14, "volume": 413033.0}, {"date": "2016-10-27", "close": 81.5, "volume": 281272.0}, {"date": "2016-10-28", "close": 81.51, "volume": 328629.0}, {"date": "2016-10-31", "close": 81.35, "volume": 402908.0}, {"date": "2016-11-01", "close": 80.62, "volume": 747883.0}, {"date": "2016-11-02", "close": 79.26, "volume": 478033.0}, {"date": "2016-11-03", "close": 78.6, "volume": 348086.0}, {"date": "2016-11-04", "close": 78.29, "volume": 315481.0}, {"date": "2016-11-07", "close": 79.86, "volume": 401519.0}, {"date": "2016-11-08", "close": 80.2, "volume": 503428.0}, {"date": "2016-11-09", "close": 79.76, "volume": 724027.0}, {"date": "2016-11-10", "close": 78.43, "volume": 1478353.0}, {"date": "2016-11-11", "close": 78.7, "volume": 3446960.0}, {"date": "2016-11-14", "close": 77.59, "volume": 1344757.0}, {"date": "2016-11-15", "close": 78.87, "volume": 915551.0}, {"date": "2016-11-16", "close": 79.2, "volume": 455730.0}, {"date": "2016-11-17", "close": 80.07, "volume": 432144.0}, {"date": "2016-11-18", "close": 80.18, "volume": 301956.0}, {"date": "2016-11-21", "close": 81.09, "volume": 470362.0}, {"date": "2016-11-22", "close": 81.24, "volume": 400100.0}, {"date": "2016-11-23", "close": 81.06, "volume": 387884.0}, {"date": "2016-11-25", "close": 81.23, "volume": 93825.0}, {"date": "2016-11-28", "close": 80.8, "volume": 513688.0}, {"date": "2016-11-29", "close": 80.81, "volume": 376259.0}, {"date": "2016-11-30", "close": 79.92, "volume": 518826.0}, {"date": "2016-12-01", "close": 78.41, "volume": 739992.0}, {"date": "2016-12-02", "close": 78.74, "volume": 321466.0}, {"date": "2016-12-05", "close": 79.96, "volume": 532158.0}, {"date": "2016-12-06", "close": 80.47, "volume": 412234.0}, {"date": "2016-12-07", "close": 81.36, "volume": 370596.0}, {"date": "2016-12-08", "close": 82.03, "volume": 327778.0}, {"date": "2016-12-09", "close": 82.15, "volume": 260978.0}, {"date": "2016-12-12", "close": 81.26, "volume": 286398.0}, {"date": "2016-12-13", "close": 81.94, "volume": 358195.0}, {"date": "2016-12-14", "close": 81.62, "volume": 438436.0}, {"date": "2016-12-15", "close": 81.63, "volume": 379782.0}, {"date": "2016-12-16", "close": 81.1, "volume": 293796.0}, {"date": "2016-12-19", "close": 81.42, "volume": 171579.0}, {"date": "2016-12-20", "close": 81.79, "volume": 233885.0}, {"date": "2016-12-21", "close": 81.41, "volume": 244354.0}, {"date": "2016-12-22", "close": 80.67, "volume": 262872.0}, {"date": "2016-12-23", "close": 80.83, "volume": 188731.0}, {"date": "2016-12-27", "close": 81.44, "volume": 290983.0}, {"date": "2016-12-28", "close": 80.69, "volume": 202063.0}, {"date": "2016-12-29", "close": 80.53, "volume": 323336.0}, {"date": "2016-12-30", "close": 79.83, "volume": 333479.0}, {"date": "2017-01-03", "close": 80.79, "volume": 618844.0}, {"date": "2017-01-04", "close": 81.96, "volume": 333901.0}, {"date": "2017-01-05", "close": 82.83, "volume": 336245.0}, {"date": "2017-01-06", "close": 83.6, "volume": 508673.0}, {"date": "2017-01-09", "close": 83.8, "volume": 548512.0}, {"date": "2017-01-10", "close": 83.88, "volume": 312386.0}, {"date": "2017-01-11", "close": 84.34, "volume": 275414.0}, {"date": "2017-01-12", "close": 84.28, "volume": 392463.0}, {"date": "2017-01-13", "close": 84.99, "volume": 274720.0}, {"date": "2017-01-17", "close": 84.06, "volume": 261294.0}, {"date": "2017-01-18", "close": 84.45, "volume": 231984.0}, {"date": "2017-01-19", "close": 84.5, "volume": 1312631.0}, {"date": "2017-01-20", "close": 84.5, "volume": 275114.0}, {"date": "2017-01-23", "close": 84.75, "volume": 574865.0}, {"date": "2017-01-24", "close": 85.48, "volume": 325186.0}, {"date": "2017-01-25", "close": 86.37, "volume": 420818.0}, {"date": "2017-01-26", "close": 86.21, "volume": 482167.0}, {"date": "2017-01-27", "close": 86.1, "volume": 682855.0}, {"date": "2017-01-30", "close": 85.34, "volume": 386736.0}, {"date": "2017-01-31", "close": 85.34, "volume": 390544.0}, {"date": "2017-02-01", "close": 85.36, "volume": 486480.0}, {"date": "2017-02-02", "close": 85.27, "volume": 288100.0}, {"date": "2017-02-03", "close": 85.28, "volume": 417329.0}, {"date": "2017-02-06", "close": 85.42, "volume": 389150.0}, {"date": "2017-02-07", "close": 85.8, "volume": 288318.0}, {"date": "2017-02-08", "close": 85.95, "volume": 210087.0}, {"date": "2017-02-09", "close": 86.16, "volume": 283843.0}, {"date": "2017-02-10", "close": 86.32, "volume": 266700.0}, {"date": "2017-02-13", "close": 86.46, "volume": 532873.0}, {"date": "2017-02-14", "close": 86.51, "volume": 256645.0}, {"date": "2017-02-15", "close": 87.06, "volume": 359235.0}, {"date": "2017-02-16", "close": 86.73, "volume": 367298.0}, {"date": "2017-02-17", "close": 87.25, "volume": 250168.0}, {"date": "2017-02-21", "close": 87.66, "volume": 374906.0}, {"date": "2017-02-22", "close": 87.63, "volume": 298570.0}, {"date": "2017-02-23", "close": 87.07, "volume": 283805.0}, {"date": "2017-02-24", "close": 87.3, "volume": 228119.0}, {"date": "2017-02-27", "close": 87.38, "volume": 1199785.0}, {"date": "2017-02-28", "close": 86.21, "volume": 651250.0}, {"date": "2017-03-01", "close": 87.6, "volume": 491755.0}, {"date": "2017-03-02", "close": 86.74, "volume": 340203.0}, {"date": "2017-03-03", "close": 86.8, "volume": 236903.0}, {"date": "2017-03-06", "close": 86.68, "volume": 137868.0}, {"date": "2017-03-07", "close": 86.53, "volume": 170409.0}, {"date": "2017-03-08", "close": 86.81, "volume": 183969.0}, {"date": "2017-03-09", "close": 86.97, "volume": 147139.0}, {"date": "2017-03-10", "close": 87.3, "volume": 156340.0}, {"date": "2017-03-13", "close": 87.97, "volume": 201484.0}, {"date": "2017-03-14", "close": 87.51, "volume": 172550.0}, {"date": "2017-03-15", "close": 87.95, "volume": 229846.0}, {"date": "2017-03-16", "close": 88.34, "volume": 440241.0}, {"date": "2017-03-17", "close": 88.4, "volume": 857017.0}, {"date": "2017-03-20", "close": 88.38, "volume": 176400.0}, {"date": "2017-03-21", "close": 86.54, "volume": 264545.0}, {"date": "2017-03-22", "close": 86.86, "volume": 315890.0}, {"date": "2017-03-23", "close": 86.86, "volume": 222060.0}, {"date": "2017-03-24", "close": 86.98, "volume": 655307.0}, {"date": "2017-03-27", "close": 87.09, "volume": 495231.0}, {"date": "2017-03-28", "close": 87.57, "volume": 289725.0}, {"date": "2017-03-29", "close": 88.2, "volume": 235640.0}, {"date": "2017-03-30", "close": 88.13, "volume": 224438.0}, {"date": "2017-03-31", "close": 88.04, "volume": 168378.0}, {"date": "2017-04-03", "close": 88.05, "volume": 2515805.0}, {"date": "2017-04-04", "close": 87.9, "volume": 144947.0}, {"date": "2017-04-05", "close": 87.62, "volume": 232919.0}, {"date": "2017-04-06", "close": 87.71, "volume": 216471.0}, {"date": "2017-04-07", "close": 87.53, "volume": 139843.0}, {"date": "2017-04-10", "close": 87.66, "volume": 209875.0}, {"date": "2017-04-11", "close": 87.62, "volume": 194635.0}, {"date": "2017-04-12", "close": 87.25, "volume": 132568.0}, {"date": "2017-04-13", "close": 86.86, "volume": 146833.0}, {"date": "2017-04-17", "close": 87.92, "volume": 167113.0}, {"date": "2017-04-18", "close": 87.7, "volume": 276371.0}, {"date": "2017-04-19", "close": 88.03, "volume": 234657.0}, {"date": "2017-04-20", "close": 88.63, "volume": 160775.0}, {"date": "2017-04-21", "close": 88.52, "volume": 173250.0}, {"date": "2017-04-24", "close": 89.65, "volume": 185032.0}, {"date": "2017-04-25", "close": 90.51, "volume": 293385.0}, {"date": "2017-04-26", "close": 90.95, "volume": 893063.0}, {"date": "2017-04-27", "close": 91.71, "volume": 285641.0}, {"date": "2017-04-28", "close": 92.24, "volume": 315481.0}, {"date": "2017-05-01", "close": 93.23, "volume": 267133.0}, {"date": "2017-05-02", "close": 93.99, "volume": 340695.0}, {"date": "2017-05-03", "close": 93.59, "volume": 257059.0}, {"date": "2017-05-04", "close": 93.68, "volume": 218442.0}, {"date": "2017-05-05", "close": 94.05, "volume": 226409.0}, {"date": "2017-05-08", "close": 93.93, "volume": 289913.0}, {"date": "2017-05-09", "close": 94.0, "volume": 358842.0}, {"date": "2017-05-10", "close": 94.31, "volume": 207006.0}, {"date": "2017-05-11", "close": 93.93, "volume": 231190.0}, {"date": "2017-05-12", "close": 94.01, "volume": 331571.0}, {"date": "2017-05-15", "close": 94.57, "volume": 201471.0}, {"date": "2017-05-16", "close": 95.05, "volume": 450567.0}, {"date": "2017-05-17", "close": 91.82, "volume": 458906.0}, {"date": "2017-05-18", "close": 92.5, "volume": 297445.0}, {"date": "2017-05-19", "close": 92.94, "volume": 236289.0}, {"date": "2017-05-22", "close": 93.54, "volume": 229472.0}, {"date": "2017-05-23", "close": 93.56, "volume": 191326.0}, {"date": "2017-05-24", "close": 94.07, "volume": 183069.0}, {"date": "2017-05-25", "close": 95.05, "volume": 244747.0}, {"date": "2017-05-26", "close": 95.18, "volume": 130032.0}, {"date": "2017-05-30", "close": 94.95, "volume": 244738.0}, {"date": "2017-05-31", "close": 94.69, "volume": 267092.0}, {"date": "2017-06-01", "close": 95.89, "volume": 319521.0}, {"date": "2017-06-02", "close": 96.54, "volume": 344761.0}, {"date": "2017-06-05", "close": 96.81, "volume": 240843.0}, {"date": "2017-06-06", "close": 96.27, "volume": 339467.0}, {"date": "2017-06-07", "close": 96.23, "volume": 249540.0}, {"date": "2017-06-08", "close": 97.52, "volume": 195272.0}, {"date": "2017-06-09", "close": 94.64, "volume": 828022.0}, {"date": "2017-06-12", "close": 93.81, "volume": 905702.0}, {"date": "2017-06-13", "close": 94.59, "volume": 347706.0}, {"date": "2017-06-14", "close": 94.28, "volume": 367213.0}, {"date": "2017-06-15", "close": 93.91, "volume": 446695.0}, {"date": "2017-06-16", "close": 94.08, "volume": 278179.0}, {"date": "2017-06-19", "close": 95.35, "volume": 281050.0}, {"date": "2017-06-20", "close": 94.47, "volume": 263513.0}, {"date": "2017-06-21", "close": 95.42, "volume": 219872.0}, {"date": "2017-06-22", "close": 95.83, "volume": 163986.0}, {"date": "2017-06-23", "close": 96.88, "volume": 210387.0}, {"date": "2017-06-26", "close": 96.1, "volume": 536918.0}, {"date": "2017-06-27", "close": 94.53, "volume": 432385.0}, {"date": "2017-06-28", "close": 96.13, "volume": 298135.0}, {"date": "2017-06-29", "close": 94.6, "volume": 387718.0}, {"date": "2017-06-30", "close": 94.74, "volume": 201159.0}, {"date": "2017-07-03", "close": 93.86, "volume": 167242.0}, {"date": "2017-07-05", "close": 94.83, "volume": 491121.0}, {"date": "2017-07-06", "close": 93.67, "volume": 332704.0}, {"date": "2017-07-07", "close": 94.92, "volume": 153439.0}, {"date": "2017-07-10", "close": 95.9, "volume": 233019.0}, {"date": "2017-07-11", "close": 96.35, "volume": 241253.0}, {"date": "2017-07-12", "close": 98.11, "volume": 300509.0}, {"date": "2017-07-13", "close": 98.12, "volume": 263772.0}, {"date": "2017-07-14", "close": 98.67, "volume": 304794.0}, {"date": "2017-07-17", "close": 98.87, "volume": 360562.0}, {"date": "2017-07-18", "close": 100.4, "volume": 352314.0}, {"date": "2017-07-19", "close": 100.97, "volume": 408799.0}, {"date": "2017-07-20", "close": 100.69, "volume": 1932238.0}, {"date": "2017-07-21", "close": 100.56, "volume": 170197.0}, {"date": "2017-07-24", "close": 101.11, "volume": 263392.0}, {"date": "2017-07-25", "close": 101.26, "volume": 273613.0}, {"date": "2017-07-26", "close": 101.0, "volume": 234914.0}, {"date": "2017-07-27", "close": 100.16, "volume": 609671.0}, {"date": "2017-07-28", "close": 100.12, "volume": 1246320.0}, {"date": "2017-07-31", "close": 98.87, "volume": 358368.0}, {"date": "2017-08-01", "close": 98.99, "volume": 317072.0}, {"date": "2017-08-02", "close": 98.2, "volume": 395227.0}, {"date": "2017-08-03", "close": 98.36, "volume": 304876.0}, {"date": "2017-08-04", "close": 99.07, "volume": 232009.0}, {"date": "2017-08-07", "close": 99.69, "volume": 210553.0}, {"date": "2017-08-08", "close": 99.33, "volume": 227787.0}, {"date": "2017-08-09", "close": 98.92, "volume": 360298.0}, {"date": "2017-08-10", "close": 96.2, "volume": 449682.0}, {"date": "2017-08-11", "close": 97.07, "volume": 378992.0}, {"date": "2017-08-14", "close": 98.32, "volume": 287709.0}, {"date": "2017-08-15", "close": 98.06, "volume": 223460.0}, {"date": "2017-08-16", "close": 98.59, "volume": 316573.0}, {"date": "2017-08-17", "close": 96.79, "volume": 235332.0}, {"date": "2017-08-18", "close": 96.96, "volume": 264625.0}, {"date": "2017-08-21", "close": 96.94, "volume": 158621.0}, {"date": "2017-08-22", "close": 98.54, "volume": 302912.0}, {"date": "2017-08-23", "close": 98.32, "volume": 154937.0}, {"date": "2017-08-24", "close": 98.51, "volume": 1003810.0}, {"date": "2017-08-25", "close": 97.53, "volume": 233240.0}, {"date": "2017-08-28", "close": 97.72, "volume": 271715.0}, {"date": "2017-08-29", "close": 98.18, "volume": 170691.0}, {"date": "2017-08-30", "close": 99.37, "volume": 207048.0}, {"date": "2017-08-31", "close": 100.52, "volume": 307986.0}, {"date": "2017-09-01", "close": 100.47, "volume": 889779.0}, {"date": "2017-09-05", "close": 99.76, "volume": 297902.0}, {"date": "2017-09-06", "close": 99.88, "volume": 282584.0}, {"date": "2017-09-07", "close": 100.4, "volume": 228554.0}, {"date": "2017-09-08", "close": 99.62, "volume": 137193.0}, {"date": "2017-09-11", "close": 100.79, "volume": 206696.0}, {"date": "2017-09-12", "close": 101.2, "volume": 237388.0}, {"date": "2017-09-13", "close": 101.1, "volume": 206163.0}, {"date": "2017-09-14", "close": 100.82, "volume": 208981.0}, {"date": "2017-09-15", "close": 101.01, "volume": 262070.0}, {"date": "2017-09-18", "close": 101.18, "volume": 223154.0}, {"date": "2017-09-19", "close": 101.47, "volume": 374942.0}, {"date": "2017-09-20", "close": 101.52, "volume": 231912.0}, {"date": "2017-09-21", "close": 101.49, "volume": 200127.0}, {"date": "2017-09-22", "close": 101.62, "volume": 140143.0}, {"date": "2017-09-25", "close": 99.56, "volume": 1476858.0}, {"date": "2017-09-26", "close": 99.66, "volume": 568230.0}, {"date": "2017-09-27", "close": 101.34, "volume": 442216.0}, {"date": "2017-09-28", "close": 101.54, "volume": 273045.0}, {"date": "2017-09-29", "close": 102.36, "volume": 179819.0}, {"date": "2017-10-02", "close": 102.74, "volume": 431487.0}, {"date": "2017-10-03", "close": 103.46, "volume": 256711.0}, {"date": "2017-10-04", "close": 103.69, "volume": 191718.0}, {"date": "2017-10-05", "close": 104.86, "volume": 255423.0}, {"date": "2017-10-06", "close": 105.04, "volume": 157451.0}, {"date": "2017-10-09", "close": 104.86, "volume": 180213.0}, {"date": "2017-10-10", "close": 104.37, "volume": 244137.0}, {"date": "2017-10-11", "close": 104.95, "volume": 149676.0}, {"date": "2017-10-12", "close": 105.14, "volume": 191195.0}, {"date": "2017-10-13", "close": 105.44, "volume": 135754.0}, {"date": "2017-10-16", "close": 105.16, "volume": 215334.0}, {"date": "2017-10-17", "close": 105.13, "volume": 212913.0}, {"date": "2017-10-18", "close": 105.25, "volume": 295334.0}, {"date": "2017-10-19", "close": 104.82, "volume": 261451.0}, {"date": "2017-10-20", "close": 105.55, "volume": 152243.0}, {"date": "2017-10-23", "close": 104.27, "volume": 315744.0}, {"date": "2017-10-24", "close": 104.84, "volume": 261456.0}, {"date": "2017-10-25", "close": 104.36, "volume": 322352.0}, {"date": "2017-10-26", "close": 105.13, "volume": 632586.0}, {"date": "2017-10-27", "close": 107.25, "volume": 523403.0}, {"date": "2017-10-30", "close": 107.02, "volume": 337536.0}, {"date": "2017-10-31", "close": 107.43, "volume": 268399.0}, {"date": "2017-11-01", "close": 107.27, "volume": 527032.0}, {"date": "2017-11-02", "close": 106.89, "volume": 1282316.0}, {"date": "2017-11-03", "close": 107.39, "volume": 321888.0}, {"date": "2017-11-06", "close": 107.65, "volume": 210477.0}, {"date": "2017-11-07", "close": 106.75, "volume": 279693.0}, {"date": "2017-11-08", "close": 107.18, "volume": 748869.0}, {"date": "2017-11-09", "close": 105.99, "volume": 328977.0}, {"date": "2017-11-10", "close": 106.19, "volume": 1242556.0}, {"date": "2017-11-13", "close": 106.38, "volume": 322779.0}, {"date": "2017-11-14", "close": 106.68, "volume": 296668.0}, {"date": "2017-11-15", "close": 106.05, "volume": 222255.0}, {"date": "2017-11-16", "close": 107.97, "volume": 376963.0}, {"date": "2017-11-17", "close": 107.88, "volume": 189125.0}, {"date": "2017-11-20", "close": 108.4, "volume": 227745.0}, {"date": "2017-11-21", "close": 109.75, "volume": 314353.0}, {"date": "2017-11-22", "close": 110.05, "volume": 235836.0}, {"date": "2017-11-24", "close": 111.01, "volume": 153378.0}, {"date": "2017-11-27", "close": 110.9, "volume": 706101.0}, {"date": "2017-11-28", "close": 111.26, "volume": 339448.0}, {"date": "2017-11-29", "close": 108.58, "volume": 880698.0}, {"date": "2017-11-30", "close": 108.9, "volume": 384391.0}, {"date": "2017-12-01", "close": 108.44, "volume": 683353.0}, {"date": "2017-12-04", "close": 106.33, "volume": 632153.0}, {"date": "2017-12-05", "close": 106.71, "volume": 887918.0}, {"date": "2017-12-06", "close": 107.32, "volume": 383903.0}, {"date": "2017-12-07", "close": 108.62, "volume": 373666.0}, {"date": "2017-12-08", "close": 108.8, "volume": 374049.0}, {"date": "2017-12-11", "close": 109.3, "volume": 445390.0}, {"date": "2017-12-12", "close": 108.85, "volume": 200702.0}, {"date": "2017-12-13", "close": 109.32, "volume": 319233.0}, {"date": "2017-12-14", "close": 109.54, "volume": 312341.0}, {"date": "2017-12-15", "close": 110.7, "volume": 357031.0}, {"date": "2017-12-18", "close": 112.17, "volume": 342981.0}, {"date": "2017-12-19", "close": 111.56, "volume": 292521.0}, {"date": "2017-12-20", "close": 110.92, "volume": 281406.0}, {"date": "2017-12-21", "close": 110.7, "volume": 235368.0}, {"date": "2017-12-22", "close": 110.21, "volume": 133342.0}, {"date": "2017-12-26", "close": 110.09, "volume": 135855.0}, {"date": "2017-12-27", "close": 110.17, "volume": 156314.0}, {"date": "2017-12-28", "close": 110.61, "volume": 245737.0}, {"date": "2017-12-29", "close": 109.88, "volume": 197812.0}, {"date": "2018-01-02", "close": 111.07, "volume": 532582.0}, {"date": "2018-01-03", "close": 112.64, "volume": 338940.0}, {"date": "2018-01-04", "close": 112.92, "volume": 485502.0}, {"date": "2018-01-05", "close": 114.01, "volume": 455397.0}, {"date": "2018-01-08", "close": 114.78, "volume": 285566.0}, {"date": "2018-01-09", "close": 114.49, "volume": 267144.0}, {"date": "2018-01-10", "close": 114.22, "volume": 217715.0}, {"date": "2018-01-11", "close": 115.4, "volume": 709617.0}, {"date": "2018-01-12", "close": 116.43, "volume": 567632.0}, {"date": "2018-01-16", "close": 115.37, "volume": 603625.0}, {"date": "2018-01-17", "close": 116.12, "volume": 422024.0}, {"date": "2018-01-18", "close": 116.11, "volume": 999520.0}, {"date": "2018-01-19", "close": 116.94, "volume": 270307.0}, {"date": "2018-01-22", "close": 118.59, "volume": 223692.0}, {"date": "2018-01-23", "close": 120.15, "volume": 475999.0}, {"date": "2018-01-24", "close": 119.88, "volume": 489246.0}, {"date": "2018-01-25", "close": 120.54, "volume": 387519.0}, {"date": "2018-01-26", "close": 122.42, "volume": 267173.0}, {"date": "2018-01-29", "close": 122.18, "volume": 414673.0}, {"date": "2018-01-30", "close": 121.69, "volume": 559856.0}, {"date": "2018-01-31", "close": 121.86, "volume": 497066.0}, {"date": "2018-02-01", "close": 121.8, "volume": 642164.0}, {"date": "2018-02-02", "close": 119.73, "volume": 611742.0}, {"date": "2018-02-05", "close": 115.56, "volume": 946282.0}, {"date": "2018-02-06", "close": 118.08, "volume": 989305.0}, {"date": "2018-02-07", "close": 118.15, "volume": 676636.0}, {"date": "2018-02-08", "close": 114.44, "volume": 696578.0}, {"date": "2018-02-09", "close": 115.39, "volume": 905053.0}, {"date": "2018-02-12", "close": 117.16, "volume": 575755.0}, {"date": "2018-02-13", "close": 118.05, "volume": 423584.0}, {"date": "2018-02-14", "close": 120.82, "volume": 710813.0}, {"date": "2018-02-15", "close": 122.85, "volume": 660855.0}, {"date": "2018-02-16", "close": 121.99, "volume": 542521.0}, {"date": "2018-02-20", "close": 122.0, "volume": 266968.0}, {"date": "2018-02-21", "close": 121.73, "volume": 300888.0}, {"date": "2018-02-22", "close": 121.15, "volume": 440829.0}, {"date": "2018-02-23", "close": 123.3, "volume": 251772.0}, {"date": "2018-02-26", "close": 124.48, "volume": 308176.0}, {"date": "2018-02-27", "close": 123.23, "volume": 1402814.0}, {"date": "2018-02-28", "close": 123.11, "volume": 504325.0}, {"date": "2018-03-01", "close": 121.7, "volume": 646382.0}, {"date": "2018-03-02", "close": 123.8, "volume": 523781.0}, {"date": "2018-03-05", "close": 126.04, "volume": 535692.0}, {"date": "2018-03-06", "close": 127.0, "volume": 5604097.0}, {"date": "2018-03-07", "close": 128.56, "volume": 470288.0}, {"date": "2018-03-08", "close": 128.89, "volume": 409685.0}, {"date": "2018-03-09", "close": 131.02, "volume": 616190.0}, {"date": "2018-03-12", "close": 131.25, "volume": 637469.0}, {"date": "2018-03-13", "close": 129.2, "volume": 562693.0}, {"date": "2018-03-14", "close": 130.9, "volume": 488368.0}, {"date": "2018-03-15", "close": 130.38, "volume": 446229.0}, {"date": "2018-03-16", "close": 129.87, "volume": 242229.0}, {"date": "2018-03-19", "close": 126.91, "volume": 645056.0}, {"date": "2018-03-20", "close": 127.16, "volume": 337185.0}, {"date": "2018-03-21", "close": 127.37, "volume": 360443.0}, {"date": "2018-03-22", "close": 124.03, "volume": 585471.0}, {"date": "2018-03-23", "close": 120.8, "volume": 647198.0}, {"date": "2018-03-26", "close": 124.42, "volume": 580670.0}, {"date": "2018-03-27", "close": 119.6, "volume": 654356.0}, {"date": "2018-03-28", "close": 117.78, "volume": 4130645.0}, {"date": "2018-03-29", "close": 120.5, "volume": 508502.0}, {"date": "2018-04-02", "close": 117.23, "volume": 1577986.0}, {"date": "2018-04-03", "close": 117.89, "volume": 708875.0}, {"date": "2018-04-04", "close": 119.37, "volume": 649935.0}, {"date": "2018-04-05", "close": 120.8, "volume": 334557.0}, {"date": "2018-04-06", "close": 118.29, "volume": 340459.0}, {"date": "2018-04-09", "close": 118.67, "volume": 264382.0}, {"date": "2018-04-10", "close": 121.4, "volume": 299969.0}, {"date": "2018-04-11", "close": 121.44, "volume": 385203.0}, {"date": "2018-04-12", "close": 122.51, "volume": 233500.0}, {"date": "2018-04-13", "close": 121.64, "volume": 231958.0}, {"date": "2018-04-16", "close": 122.32, "volume": 238087.0}, {"date": "2018-04-17", "close": 126.43, "volume": 437889.0}, {"date": "2018-04-18", "close": 126.67, "volume": 541586.0}, {"date": "2018-04-19", "close": 126.9, "volume": 254825.0}, {"date": "2018-04-20", "close": 125.84, "volume": 263679.0}, {"date": "2018-04-23", "close": 125.38, "volume": 443248.0}, {"date": "2018-04-24", "close": 122.18, "volume": 705701.0}, {"date": "2018-04-25", "close": 121.27, "volume": 683527.0}, {"date": "2018-04-26", "close": 123.99, "volume": 386878.0}, {"date": "2018-04-27", "close": 123.96, "volume": 476375.0}, {"date": "2018-04-30", "close": 123.84, "volume": 423693.0}, {"date": "2018-05-01", "close": 124.56, "volume": 671410.0}, {"date": "2018-05-02", "close": 124.32, "volume": 502315.0}, {"date": "2018-05-03", "close": 124.69, "volume": 465206.0}, {"date": "2018-05-04", "close": 126.14, "volume": 268261.0}, {"date": "2018-05-07", "close": 127.79, "volume": 492148.0}, {"date": "2018-05-08", "close": 128.58, "volume": 352875.0}, {"date": "2018-05-09", "close": 131.4, "volume": 528098.0}, {"date": "2018-05-10", "close": 132.79, "volume": 565158.0}, {"date": "2018-05-11", "close": 132.59, "volume": 300084.0}, {"date": "2018-05-14", "close": 131.74, "volume": 1803177.0}, {"date": "2018-05-15", "close": 130.71, "volume": 425589.0}, {"date": "2018-05-16", "close": 131.4, "volume": 362036.0}, {"date": "2018-05-17", "close": 131.39, "volume": 262254.0}, {"date": "2018-05-18", "close": 131.55, "volume": 304307.0}, {"date": "2018-05-21", "close": 132.48, "volume": 438858.0}, {"date": "2018-05-22", "close": 131.54, "volume": 309603.0}, {"date": "2018-05-23", "close": 132.81, "volume": 475196.0}, {"date": "2018-05-24", "close": 132.92, "volume": 752106.0}, {"date": "2018-05-25", "close": 132.68, "volume": 355798.0}, {"date": "2018-05-29", "close": 132.41, "volume": 506664.0}, {"date": "2018-05-30", "close": 133.91, "volume": 453857.0}, {"date": "2018-05-31", "close": 134.41, "volume": 623914.0}, {"date": "2018-06-01", "close": 136.73, "volume": 637869.0}, {"date": "2018-06-04", "close": 138.21, "volume": 738816.0}, {"date": "2018-06-05", "close": 139.44, "volume": 593895.0}, {"date": "2018-06-06", "close": 139.75, "volume": 784507.0}, {"date": "2018-06-07", "close": 137.61, "volume": 695283.0}, {"date": "2018-06-08", "close": 138.09, "volume": 487290.0}, {"date": "2018-06-11", "close": 138.76, "volume": 829750.0}, {"date": "2018-06-12", "close": 140.27, "volume": 814071.0}, {"date": "2018-06-13", "close": 140.74, "volume": 997299.0}, {"date": "2018-06-14", "close": 142.8, "volume": 621885.0}, {"date": "2018-06-15", "close": 142.83, "volume": 613763.0}, {"date": "2018-06-18", "close": 143.92, "volume": 608890.0}, {"date": "2018-06-19", "close": 143.47, "volume": 823863.0}, {"date": "2018-06-20", "close": 144.91, "volume": 852927.0}, {"date": "2018-06-21", "close": 143.23, "volume": 1500711.0}, {"date": "2018-06-22", "close": 141.94, "volume": 989855.0}, {"date": "2018-06-25", "close": 137.53, "volume": 899297.0}, {"date": "2018-06-26", "close": 138.68, "volume": 1038165.0}, {"date": "2018-06-27", "close": 135.89, "volume": 745799.0}, {"date": "2018-06-28", "close": 137.87, "volume": 684852.0}, {"date": "2018-06-29", "close": 137.65, "volume": 584188.0}, {"date": "2018-07-02", "close": 139.63, "volume": 730826.0}, {"date": "2018-07-03", "close": 138.16, "volume": 406256.0}, {"date": "2018-07-05", "close": 140.15, "volume": 490055.0}, {"date": "2018-07-06", "close": 142.21, "volume": 591928.0}, {"date": "2018-07-09", "close": 143.43, "volume": 716469.0}, {"date": "2018-07-10", "close": 142.71, "volume": 647025.0}, {"date": "2018-07-11", "close": 143.2, "volume": 463891.0}, {"date": "2018-07-12", "close": 146.07, "volume": 769372.0}, {"date": "2018-07-13", "close": 145.08, "volume": 587776.0}, {"date": "2018-07-16", "close": 145.08, "volume": 470956.0}, {"date": "2018-07-17", "close": 146.3, "volume": 584492.0}, {"date": "2018-07-18", "close": 146.12, "volume": 486960.0}, {"date": "2018-07-19", "close": 144.48, "volume": 476513.0}, {"date": "2018-07-20", "close": 144.04, "volume": 368164.0}, {"date": "2018-07-23", "close": 144.51, "volume": 477513.0}, {"date": "2018-07-24", "close": 144.55, "volume": 706116.0}, {"date": "2018-07-25", "close": 147.65, "volume": 632233.0}, {"date": "2018-07-26", "close": 144.3, "volume": 875627.0}, {"date": "2018-07-27", "close": 139.88, "volume": 994844.0}, {"date": "2018-07-30", "close": 135.55, "volume": 1434723.0}, {"date": "2018-07-31", "close": 135.4, "volume": 976391.0}, {"date": "2018-08-01", "close": 136.41, "volume": 875259.0}, {"date": "2018-08-02", "close": 138.36, "volume": 733491.0}, {"date": "2018-08-03", "close": 137.81, "volume": 538384.0}, {"date": "2018-08-06", "close": 139.89, "volume": 864803.0}, {"date": "2018-08-07", "close": 140.37, "volume": 649865.0}, {"date": "2018-08-08", "close": 140.45, "volume": 419819.0}, {"date": "2018-08-09", "close": 141.2, "volume": 394046.0}, {"date": "2018-08-10", "close": 140.15, "volume": 374090.0}, {"date": "2018-08-13", "close": 139.77, "volume": 328123.0}, {"date": "2018-08-14", "close": 140.94, "volume": 331734.0}, {"date": "2018-08-15", "close": 138.71, "volume": 576545.0}, {"date": "2018-08-16", "close": 138.93, "volume": 402549.0}, {"date": "2018-08-17", "close": 138.4, "volume": 704154.0}, {"date": "2018-08-20", "close": 139.24, "volume": 552982.0}, {"date": "2018-08-21", "close": 139.54, "volume": 575439.0}, {"date": "2018-08-22", "close": 140.65, "volume": 315190.0}, {"date": "2018-08-23", "close": 140.86, "volume": 368182.0}, {"date": "2018-08-24", "close": 143.5, "volume": 458676.0}, {"date": "2018-08-27", "close": 144.86, "volume": 471285.0}, {"date": "2018-08-28", "close": 145.06, "volume": 378905.0}, {"date": "2018-08-29", "close": 146.16, "volume": 1348300.0}, {"date": "2018-08-30", "close": 145.82, "volume": 366685.0}, {"date": "2018-08-31", "close": 145.69, "volume": 342225.0}, {"date": "2018-09-04", "close": 145.05, "volume": 1066100.0}, {"date": "2018-09-05", "close": 141.13, "volume": 840005.0}, {"date": "2018-09-06", "close": 140.07, "volume": 586046.0}, {"date": "2018-09-07", "close": 140.87, "volume": 411759.0}, {"date": "2018-09-10", "close": 141.48, "volume": 431747.0}, {"date": "2018-09-11", "close": 143.09, "volume": 502217.0}, {"date": "2018-09-12", "close": 142.93, "volume": 490510.0}, {"date": "2018-09-13", "close": 143.17, "volume": 393873.0}, {"date": "2018-09-14", "close": 142.84, "volume": 342513.0}, {"date": "2018-09-17", "close": 139.8, "volume": 487199.0}, {"date": "2018-09-18", "close": 141.24, "volume": 384324.0}, {"date": "2018-09-19", "close": 140.69, "volume": 481459.0}, {"date": "2018-09-20", "close": 141.91, "volume": 460465.0}, {"date": "2018-09-21", "close": 140.13, "volume": 626370.0}, {"date": "2018-09-24", "close": 140.81, "volume": 545906.0}, {"date": "2018-09-25", "close": 141.77, "volume": 419354.0}, {"date": "2018-09-26", "close": 141.66, "volume": 443249.0}, {"date": "2018-09-27", "close": 142.37, "volume": 378364.0}, {"date": "2018-09-28", "close": 141.54, "volume": 1725579.0}, {"date": "2018-10-01", "close": 140.59, "volume": 548661.0}, {"date": "2018-10-02", "close": 138.77, "volume": 625479.0}, {"date": "2018-10-03", "close": 139.69, "volume": 562240.0}, {"date": "2018-10-04", "close": 136.57, "volume": 875057.0}, {"date": "2018-10-05", "close": 135.1, "volume": 586621.0}, {"date": "2018-10-08", "close": 132.68, "volume": 1534564.0}, {"date": "2018-10-09", "close": 132.39, "volume": 922349.0}, {"date": "2018-10-10", "close": 125.49, "volume": 3047727.0}, {"date": "2018-10-11", "close": 124.39, "volume": 1703925.0}, {"date": "2018-10-12", "close": 127.98, "volume": 1109868.0}, {"date": "2018-10-15", "close": 127.02, "volume": 1489238.0}, {"date": "2018-10-16", "close": 131.39, "volume": 705665.0}, {"date": "2018-10-17", "close": 131.84, "volume": 1971475.0}, {"date": "2018-10-18", "close": 128.38, "volume": 2297825.0}, {"date": "2018-10-19", "close": 126.88, "volume": 705508.0}, {"date": "2018-10-22", "close": 127.96, "volume": 475056.0}, {"date": "2018-10-23", "close": 127.45, "volume": 694587.0}, {"date": "2018-10-24", "close": 121.31, "volume": 822173.0}, {"date": "2018-10-25", "close": 125.65, "volume": 2579143.0}, {"date": "2018-10-26", "close": 122.17, "volume": 947078.0}, {"date": "2018-10-29", "close": 119.5, "volume": 1022692.0}, {"date": "2018-10-30", "close": 122.04, "volume": 932762.0}, {"date": "2018-10-31", "close": 126.01, "volume": 626452.0}, {"date": "2018-11-01", "close": 128.06, "volume": 993400.0}, {"date": "2018-11-02", "close": 127.56, "volume": 532780.0}, {"date": "2018-11-05", "close": 126.29, "volume": 465173.0}, {"date": "2018-11-06", "close": 126.81, "volume": 403235.0}, {"date": "2018-11-07", "close": 130.73, "volume": 556578.0}, {"date": "2018-11-08", "close": 129.94, "volume": 1044955.0}, {"date": "2018-11-09", "close": 127.09, "volume": 510018.0}, {"date": "2018-11-12", "close": 123.04, "volume": 643943.0}, {"date": "2018-11-13", "close": 123.23, "volume": 486307.0}, {"date": "2018-11-14", "close": 122.37, "volume": 422300.0}, {"date": "2018-11-15", "close": 124.71, "volume": 370972.0}, {"date": "2018-11-16", "close": 123.81, "volume": 462413.0}, {"date": "2018-11-19", "close": 117.59, "volume": 833396.0}, {"date": "2018-11-20", "close": 116.38, "volume": 2046136.0}, {"date": "2018-11-21", "close": 118.14, "volume": 519459.0}, {"date": "2018-11-23", "close": 117.44, "volume": 322070.0}, {"date": "2018-11-26", "close": 121.0, "volume": 714005.0}, {"date": "2018-11-27", "close": 120.43, "volume": 418282.0}, {"date": "2018-11-28", "close": 125.5, "volume": 519904.0}, {"date": "2018-11-29", "close": 125.34, "volume": 649044.0}, {"date": "2018-11-30", "close": 126.28, "volume": 446477.0}, {"date": "2018-12-03", "close": 128.6, "volume": 766255.0}, {"date": "2018-12-04", "close": 123.21, "volume": 722483.0}, {"date": "2018-12-06", "close": 124.99, "volume": 775025.0}, {"date": "2018-12-07", "close": 121.07, "volume": 567565.0}, {"date": "2018-12-10", "close": 122.4, "volume": 702585.0}, {"date": "2018-12-11", "close": 122.86, "volume": 2036859.0}, {"date": "2018-12-12", "close": 125.0, "volume": 1429905.0}, {"date": "2018-12-13", "close": 124.2, "volume": 1300704.0}, {"date": "2018-12-14", "close": 121.76, "volume": 669017.0}, {"date": "2018-12-17", "close": 117.79, "volume": 1035135.0}, {"date": "2018-12-18", "close": 119.28, "volume": 792582.0}, {"date": "2018-12-19", "close": 116.84, "volume": 1480584.0}, {"date": "2018-12-20", "close": 114.23, "volume": 1545281.0}, {"date": "2018-12-21", "close": 109.18, "volume": 1719477.0}, {"date": "2018-12-24", "close": 107.21, "volume": 1370297.0}, {"date": "2018-12-26", "close": 114.68, "volume": 1139494.0}, {"date": "2018-12-27", "close": 115.84, "volume": 1298930.0}, {"date": "2018-12-28", "close": 115.69, "volume": 783808.0}, {"date": "2018-12-31", "close": 116.66, "volume": 717326.0}, {"date": "2019-01-02", "close": 117.47, "volume": 883101.0}, {"date": "2019-01-03", "close": 114.08, "volume": 640939.0}, {"date": "2019-01-04", "close": 119.8, "volume": 719066.0}, {"date": "2019-01-07", "close": 122.54, "volume": 841499.0}, {"date": "2019-01-08", "close": 124.75, "volume": 778913.0}, {"date": "2019-01-09", "close": 125.27, "volume": 780075.0}, {"date": "2019-01-10", "close": 125.74, "volume": 677778.0}, {"date": "2019-01-11", "close": 125.74, "volume": 934029.0}, {"date": "2019-01-14", "close": 124.83, "volume": 493426.0}, {"date": "2019-01-15", "close": 127.89, "volume": 573520.0}, {"date": "2019-01-16", "close": 127.74, "volume": 1209040.0}, {"date": "2019-01-17", "close": 128.93, "volume": 621876.0}, {"date": "2019-01-18", "close": 130.46, "volume": 1227304.0}, {"date": "2019-01-22", "close": 127.63, "volume": 823992.0}, {"date": "2019-01-23", "close": 127.37, "volume": 1130011.0}, {"date": "2019-01-24", "close": 128.08, "volume": 1291019.0}, {"date": "2019-01-25", "close": 130.3, "volume": 903881.0}, {"date": "2019-01-28", "close": 129.14, "volume": 896832.0}, {"date": "2019-01-29", "close": 127.06, "volume": 778247.0}, {"date": "2019-01-30", "close": 129.7, "volume": 473761.0}, {"date": "2019-01-31", "close": 132.32, "volume": 2136418.0}, {"date": "2019-02-01", "close": 132.48, "volume": 667257.0}, {"date": "2019-02-04", "close": 134.43, "volume": 647578.0}, {"date": "2019-02-05", "close": 135.83, "volume": 1055037.0}, {"date": "2019-02-06", "close": 135.53, "volume": 609573.0}, {"date": "2019-02-07", "close": 133.16, "volume": 1010354.0}, {"date": "2019-02-08", "close": 134.03, "volume": 918940.0}, {"date": "2019-02-11", "close": 133.97, "volume": 426478.0}, {"date": "2019-02-12", "close": 136.32, "volume": 586755.0}, {"date": "2019-02-13", "close": 136.11, "volume": 458511.0}, {"date": "2019-02-14", "close": 136.31, "volume": 505114.0}, {"date": "2019-02-15", "close": 136.38, "volume": 543211.0}, {"date": "2019-02-19", "close": 137.13, "volume": 595026.0}, {"date": "2019-02-20", "close": 136.4, "volume": 430436.0}, {"date": "2019-02-21", "close": 135.78, "volume": 537759.0}, {"date": "2019-02-22", "close": 137.37, "volume": 602380.0}, {"date": "2019-02-25", "close": 137.76, "volume": 745122.0}, {"date": "2019-02-26", "close": 137.7, "volume": 482375.0}, {"date": "2019-02-27", "close": 137.93, "volume": 423040.0}, {"date": "2019-02-28", "close": 137.0, "volume": 364573.0}, {"date": "2019-03-01", "close": 138.29, "volume": 395364.0}, {"date": "2019-03-04", "close": 136.85, "volume": 837073.0}, {"date": "2019-03-05", "close": 137.24, "volume": 640126.0}, {"date": "2019-03-06", "close": 136.28, "volume": 552269.0}, {"date": "2019-03-07", "close": 134.66, "volume": 787308.0}, {"date": "2019-03-08", "close": 134.2, "volume": 658647.0}, {"date": "2019-03-11", "close": 137.21, "volume": 612514.0}, {"date": "2019-03-12", "close": 137.67, "volume": 388218.0}, {"date": "2019-03-13", "close": 138.53, "volume": 412768.0}, {"date": "2019-03-14", "close": 138.59, "volume": 285973.0}, {"date": "2019-03-15", "close": 138.86, "volume": 669317.0}, {"date": "2019-03-18", "close": 138.8, "volume": 308929.0}, {"date": "2019-03-19", "close": 139.29, "volume": 290569.0}, {"date": "2019-03-20", "close": 140.19, "volume": 1373438.0}, {"date": "2019-03-21", "close": 142.11, "volume": 554089.0}, {"date": "2019-03-22", "close": 137.96, "volume": 561056.0}, {"date": "2019-03-25", "close": 138.06, "volume": 602603.0}, {"date": "2019-03-26", "close": 138.88, "volume": 377878.0}, {"date": "2019-03-27", "close": 137.13, "volume": 604383.0}, {"date": "2019-03-28", "close": 137.93, "volume": 350377.0}, {"date": "2019-03-29", "close": 138.9, "volume": 593720.0}, {"date": "2019-04-01", "close": 141.08, "volume": 663609.0}, {"date": "2019-04-02", "close": 141.83, "volume": 369875.0}, {"date": "2019-04-03", "close": 142.66, "volume": 551494.0}, {"date": "2019-04-04", "close": 141.96, "volume": 914213.0}, {"date": "2019-04-05", "close": 142.43, "volume": 2987286.0}, {"date": "2019-04-08", "close": 142.6, "volume": 491895.0}, {"date": "2019-04-09", "close": 142.6, "volume": 283298.0}, {"date": "2019-04-10", "close": 143.47, "volume": 298663.0}, {"date": "2019-04-11", "close": 143.49, "volume": 349136.0}, {"date": "2019-04-12", "close": 143.4, "volume": 407024.0}, {"date": "2019-04-15", "close": 143.29, "volume": 342174.0}, {"date": "2019-04-16", "close": 143.72, "volume": 462212.0}, {"date": "2019-04-17", "close": 142.55, "volume": 382269.0}, {"date": "2019-04-18", "close": 142.34, "volume": 335617.0}, {"date": "2019-04-22", "close": 144.0, "volume": 428015.0}, {"date": "2019-04-23", "close": 146.8, "volume": 1097304.0}, {"date": "2019-04-24", "close": 146.17, "volume": 421113.0}, {"date": "2019-04-25", "close": 146.9, "volume": 449785.0}, {"date": "2019-04-26", "close": 148.17, "volume": 569534.0}, {"date": "2019-04-29", "close": 149.21, "volume": 376114.0}, {"date": "2019-04-30", "close": 147.73, "volume": 479246.0}, {"date": "2019-05-01", "close": 146.43, "volume": 358494.0}, {"date": "2019-05-02", "close": 146.37, "volume": 356015.0}, {"date": "2019-05-03", "close": 148.48, "volume": 1067460.0}, {"date": "2019-05-06", "close": 147.83, "volume": 593774.0}, {"date": "2019-05-07", "close": 144.79, "volume": 370165.0}, {"date": "2019-05-08", "close": 144.05, "volume": 321580.0}, {"date": "2019-05-09", "close": 143.47, "volume": 431475.0}, {"date": "2019-05-10", "close": 143.21, "volume": 446022.0}, {"date": "2019-05-13", "close": 137.57, "volume": 1177965.0}, {"date": "2019-05-14", "close": 139.32, "volume": 372556.0}, {"date": "2019-05-15", "close": 141.27, "volume": 299389.0}, {"date": "2019-05-16", "close": 143.56, "volume": 413991.0}, {"date": "2019-05-17", "close": 141.47, "volume": 174263.0}, {"date": "2019-05-20", "close": 140.16, "volume": 314129.0}, {"date": "2019-05-21", "close": 141.87, "volume": 265541.0}, {"date": "2019-05-22", "close": 142.37, "volume": 236012.0}, {"date": "2019-05-23", "close": 139.76, "volume": 745262.0}, {"date": "2019-05-24", "close": 139.89, "volume": 400217.0}, {"date": "2019-05-28", "close": 140.22, "volume": 330428.0}, {"date": "2019-05-29", "close": 138.49, "volume": 414967.0}, {"date": "2019-05-30", "close": 139.81, "volume": 263119.0}, {"date": "2019-05-31", "close": 137.95, "volume": 458200.0}, {"date": "2019-06-03", "close": 132.96, "volume": 1108127.0}, {"date": "2019-06-04", "close": 137.08, "volume": 529961.0}, {"date": "2019-06-05", "close": 138.45, "volume": 389317.0}, {"date": "2019-06-06", "close": 139.31, "volume": 315531.0}, {"date": "2019-06-07", "close": 141.33, "volume": 667032.0}, {"date": "2019-06-10", "close": 142.18, "volume": 405378.0}, {"date": "2019-06-11", "close": 141.74, "volume": 769051.0}, {"date": "2019-06-12", "close": 141.82, "volume": 222944.0}, {"date": "2019-06-13", "close": 142.53, "volume": 534347.0}, {"date": "2019-06-14", "close": 141.88, "volume": 245740.0}, {"date": "2019-06-17", "close": 142.91, "volume": 211464.0}, {"date": "2019-06-18", "close": 144.25, "volume": 765190.0}, {"date": "2019-06-19", "close": 145.26, "volume": 252148.0}, {"date": "2019-06-20", "close": 146.2, "volume": 365065.0}, {"date": "2019-06-21", "close": 145.67, "volume": 291174.0}, {"date": "2019-06-24", "close": 144.3, "volume": 260557.0}, {"date": "2019-06-25", "close": 141.63, "volume": 347270.0}, {"date": "2019-06-26", "close": 141.76, "volume": 232521.0}, {"date": "2019-06-27", "close": 143.06, "volume": 318660.0}, {"date": "2019-06-28", "close": 143.82, "volume": 477250.0}, {"date": "2019-07-01", "close": 145.07, "volume": 580182.0}, {"date": "2019-07-02", "close": 145.91, "volume": 215919.0}, {"date": "2019-07-03", "close": 147.43, "volume": 186808.0}, {"date": "2019-07-05", "close": 147.76, "volume": 202920.0}, {"date": "2019-07-08", "close": 146.52, "volume": 226059.0}, {"date": "2019-07-09", "close": 148.43, "volume": 475265.0}, {"date": "2019-07-10", "close": 149.42, "volume": 468042.0}, {"date": "2019-07-11", "close": 149.63, "volume": 399822.0}, {"date": "2019-07-12", "close": 150.23, "volume": 303305.0}, {"date": "2019-07-15", "close": 150.49, "volume": 232298.0}, {"date": "2019-07-16", "close": 149.53, "volume": 1334554.0}, {"date": "2019-07-17", "close": 148.9, "volume": 218823.0}, {"date": "2019-07-18", "close": 148.01, "volume": 327907.0}, {"date": "2019-07-19", "close": 146.63, "volume": 211284.0}, {"date": "2019-07-22", "close": 147.65, "volume": 257819.0}, {"date": "2019-07-23", "close": 147.82, "volume": 228548.0}, {"date": "2019-07-24", "close": 149.84, "volume": 295617.0}, {"date": "2019-07-25", "close": 148.46, "volume": 245971.0}, {"date": "2019-07-26", "close": 151.35, "volume": 313601.0}, {"date": "2019-07-29", "close": 149.33, "volume": 255793.0}, {"date": "2019-07-30", "close": 148.52, "volume": 213292.0}, {"date": "2019-07-31", "close": 146.12, "volume": 424350.0}, {"date": "2019-08-01", "close": 144.78, "volume": 330733.0}, {"date": "2019-08-02", "close": 142.04, "volume": 396405.0}, {"date": "2019-08-05", "close": 136.43, "volume": 707820.0}, {"date": "2019-08-06", "close": 138.09, "volume": 387215.0}, {"date": "2019-08-07", "close": 137.53, "volume": 377054.0}, {"date": "2019-08-08", "close": 140.46, "volume": 512616.0}, {"date": "2019-08-09", "close": 138.23, "volume": 270332.0}, {"date": "2019-08-12", "close": 136.28, "volume": 212501.0}, {"date": "2019-08-13", "close": 138.74, "volume": 469482.0}, {"date": "2019-08-14", "close": 133.77, "volume": 2473286.0}, {"date": "2019-08-15", "close": 133.94, "volume": 622785.0}, {"date": "2019-08-16", "close": 135.55, "volume": 259843.0}, {"date": "2019-08-19", "close": 136.93, "volume": 398275.0}, {"date": "2019-08-20", "close": 136.25, "volume": 315421.0}, {"date": "2019-08-21", "close": 137.8, "volume": 242643.0}, {"date": "2019-08-22", "close": 137.29, "volume": 283969.0}, {"date": "2019-08-23", "close": 134.26, "volume": 279081.0}, {"date": "2019-08-26", "close": 135.95, "volume": 253303.0}, {"date": "2019-08-27", "close": 135.32, "volume": 383279.0}, {"date": "2019-08-28", "close": 135.54, "volume": 349353.0}, {"date": "2019-08-29", "close": 137.75, "volume": 260132.0}, {"date": "2019-08-30", "close": 137.15, "volume": 236927.0}, {"date": "2019-09-03", "close": 135.58, "volume": 331053.0}, {"date": "2019-09-04", "close": 137.16, "volume": 170592.0}, {"date": "2019-09-05", "close": 139.81, "volume": 335231.0}, {"date": "2019-09-06", "close": 139.11, "volume": 246338.0}, {"date": "2019-09-09", "close": 138.27, "volume": 355254.0}, {"date": "2019-09-10", "close": 137.87, "volume": 299718.0}, {"date": "2019-09-11", "close": 139.15, "volume": 278028.0}, {"date": "2019-09-12", "close": 140.06, "volume": 1805285.0}, {"date": "2019-09-13", "close": 139.55, "volume": 524595.0}, {"date": "2019-09-16", "close": 138.94, "volume": 232616.0}, {"date": "2019-09-17", "close": 139.94, "volume": 201484.0}, {"date": "2019-09-18", "close": 139.26, "volume": 226387.0}, {"date": "2019-09-19", "close": 139.22, "volume": 202574.0}, {"date": "2019-09-20", "close": 138.61, "volume": 319562.0}, {"date": "2019-09-23", "close": 138.02, "volume": 234893.0}, {"date": "2019-09-24", "close": 135.2, "volume": 389534.0}, {"date": "2019-09-25", "close": 136.85, "volume": 257394.0}, {"date": "2019-09-26", "close": 135.64, "volume": 300018.0}, {"date": "2019-09-27", "close": 133.68, "volume": 376914.0}, {"date": "2019-09-30", "close": 134.64, "volume": 294312.0}, {"date": "2019-10-01", "close": 131.89, "volume": 514721.0}, {"date": "2019-10-02", "close": 129.54, "volume": 1193201.0}, {"date": "2019-10-03", "close": 131.41, "volume": 511421.0}, {"date": "2019-10-04", "close": 132.76, "volume": 349983.0}, {"date": "2019-10-07", "close": 133.03, "volume": 289909.0}, {"date": "2019-10-08", "close": 130.35, "volume": 356712.0}, {"date": "2019-10-09", "close": 131.73, "volume": 317249.0}, {"date": "2019-10-10", "close": 132.08, "volume": 260275.0}, {"date": "2019-10-11", "close": 133.95, "volume": 336361.0}, {"date": "2019-10-14", "close": 133.71, "volume": 138816.0}, {"date": "2019-10-15", "close": 135.6, "volume": 299093.0}, {"date": "2019-10-16", "close": 134.66, "volume": 247839.0}, {"date": "2019-10-17", "close": 135.37, "volume": 193625.0}, {"date": "2019-10-18", "close": 132.81, "volume": 297567.0}, {"date": "2019-10-21", "close": 134.5, "volume": 218223.0}, {"date": "2019-10-22", "close": 132.63, "volume": 819839.0}, {"date": "2019-10-23", "close": 133.34, "volume": 713881.0}, {"date": "2019-10-24", "close": 133.66, "volume": 235503.0}, {"date": "2019-10-25", "close": 134.65, "volume": 209247.0}, {"date": "2019-10-28", "close": 135.84, "volume": 236825.0}, {"date": "2019-10-29", "close": 133.86, "volume": 393203.0}, {"date": "2019-10-30", "close": 134.96, "volume": 294260.0}, {"date": "2019-10-31", "close": 133.75, "volume": 301157.0}, {"date": "2019-11-01", "close": 133.96, "volume": 460631.0}, {"date": "2019-11-04", "close": 134.71, "volume": 360334.0}, {"date": "2019-11-05", "close": 134.23, "volume": 263210.0}, {"date": "2019-11-06", "close": 133.64, "volume": 297724.0}, {"date": "2019-11-07", "close": 132.99, "volume": 356388.0}, {"date": "2019-11-08", "close": 133.6, "volume": 278677.0}, {"date": "2019-11-11", "close": 133.19, "volume": 338164.0}, {"date": "2019-11-12", "close": 133.28, "volume": 211527.0}, {"date": "2019-11-13", "close": 132.82, "volume": 380084.0}, {"date": "2019-11-14", "close": 132.88, "volume": 422851.0}, {"date": "2019-11-15", "close": 134.29, "volume": 416671.0}, {"date": "2019-11-18", "close": 134.73, "volume": 329399.0}, {"date": "2019-11-19", "close": 135.33, "volume": 264037.0}, {"date": "2019-11-20", "close": 135.02, "volume": 440398.0}, {"date": "2019-11-21", "close": 134.77, "volume": 390885.0}, {"date": "2019-11-22", "close": 135.3, "volume": 282771.0}, {"date": "2019-11-25", "close": 137.25, "volume": 825020.0}, {"date": "2019-11-26", "close": 137.71, "volume": 480330.0}, {"date": "2019-11-27", "close": 138.22, "volume": 225585.0}, {"date": "2019-11-29", "close": 137.72, "volume": 77069.0}, {"date": "2019-12-02", "close": 135.34, "volume": 405083.0}, {"date": "2019-12-03", "close": 135.11, "volume": 476354.0}, {"date": "2019-12-04", "close": 134.88, "volume": 284428.0}, {"date": "2019-12-05", "close": 134.47, "volume": 240123.0}, {"date": "2019-12-06", "close": 135.25, "volume": 208883.0}, {"date": "2019-12-09", "close": 134.83, "volume": 214545.0}, {"date": "2019-12-10", "close": 134.15, "volume": 354341.0}, {"date": "2019-12-11", "close": 134.43, "volume": 198683.0}, {"date": "2019-12-12", "close": 135.24, "volume": 337476.0}, {"date": "2019-12-13", "close": 135.57, "volume": 686468.0}, {"date": "2019-12-16", "close": 137.25, "volume": 365484.0}, {"date": "2019-12-17", "close": 137.15, "volume": 256099.0}, {"date": "2019-12-18", "close": 137.62, "volume": 238928.0}, {"date": "2019-12-19", "close": 139.0, "volume": 303656.0}, {"date": "2019-12-20", "close": 139.27, "volume": 207720.0}, {"date": "2019-12-23", "close": 139.25, "volume": 179997.0}, {"date": "2019-12-24", "close": 139.09, "volume": 82147.0}, {"date": "2019-12-26", "close": 140.43, "volume": 164034.0}, {"date": "2019-12-27", "close": 139.88, "volume": 206276.0}, {"date": "2019-12-30", "close": 138.46, "volume": 323017.0}, {"date": "2019-12-31", "close": 139.12, "volume": 173590.0}, {"date": "2020-01-02", "close": 141.41, "volume": 345386.0}, {"date": "2020-01-03", "close": 140.28, "volume": 268974.0}, {"date": "2020-01-06", "close": 142.23, "volume": 400870.0}, {"date": "2020-01-07", "close": 142.35, "volume": 266768.0}, {"date": "2020-01-08", "close": 143.63, "volume": 314643.0}, {"date": "2020-01-09", "close": 144.74, "volume": 389234.0}, {"date": "2020-01-10", "close": 144.08, "volume": 426780.0}, {"date": "2020-01-13", "close": 146.05, "volume": 268025.0}, {"date": "2020-01-14", "close": 145.8, "volume": 418531.0}, {"date": "2020-01-15", "close": 146.39, "volume": 283805.0}, {"date": "2020-01-16", "close": 148.19, "volume": 236607.0}, {"date": "2020-01-17", "close": 148.37, "volume": 241814.0}, {"date": "2020-01-21", "close": 148.39, "volume": 320873.0}, {"date": "2020-01-22", "close": 148.08, "volume": 244311.0}, {"date": "2020-01-23", "close": 149.19, "volume": 324650.0}, {"date": "2020-01-24", "close": 148.17, "volume": 314295.0}, {"date": "2020-01-27", "close": 145.32, "volume": 442387.0}, {"date": "2020-01-28", "close": 146.8, "volume": 258866.0}, {"date": "2020-01-29", "close": 146.58, "volume": 262556.0}, {"date": "2020-01-30", "close": 146.57, "volume": 386457.0}, {"date": "2020-01-31", "close": 144.55, "volume": 352596.0}, {"date": "2020-02-03", "close": 146.66, "volume": 334199.0}, {"date": "2020-02-04", "close": 149.63, "volume": 278805.0}, {"date": "2020-02-05", "close": 148.47, "volume": 346190.0}, {"date": "2020-02-06", "close": 150.17, "volume": 279564.0}, {"date": "2020-02-07", "close": 149.51, "volume": 201358.0}, {"date": "2020-02-10", "close": 150.97, "volume": 223254.0}, {"date": "2020-02-11", "close": 151.18, "volume": 241612.0}, {"date": "2020-02-12", "close": 152.44, "volume": 209581.0}, {"date": "2020-02-13", "close": 152.63, "volume": 241434.0}, {"date": "2020-02-14", "close": 153.18, "volume": 207970.0}, {"date": "2020-02-18", "close": 154.16, "volume": 268229.0}, {"date": "2020-02-19", "close": 154.39, "volume": 246415.0}, {"date": "2020-02-20", "close": 154.58, "volume": 359002.0}, {"date": "2020-02-21", "close": 151.98, "volume": 314035.0}, {"date": "2020-02-24", "close": 146.5, "volume": 785492.0}, {"date": "2020-02-25", "close": 141.97, "volume": 623653.0}, {"date": "2020-02-26", "close": 141.48, "volume": 557961.0}, {"date": "2020-02-27", "close": 136.86, "volume": 838800.0}, {"date": "2020-02-28", "close": 137.4, "volume": 1131480.0}, {"date": "2020-03-02", "close": 140.95, "volume": 552929.0}, {"date": "2020-03-03", "close": 137.01, "volume": 528220.0}, {"date": "2020-03-04", "close": 141.72, "volume": 466589.0}, {"date": "2020-03-05", "close": 137.74, "volume": 328951.0}, {"date": "2020-03-06", "close": 135.26, "volume": 478266.0}, {"date": "2020-03-09", "close": 126.13, "volume": 868616.0}, {"date": "2020-03-10", "close": 131.54, "volume": 638526.0}, {"date": "2020-03-11", "close": 124.43, "volume": 667559.0}, {"date": "2020-03-12", "close": 112.84, "volume": 2310640.0}, {"date": "2020-03-13", "close": 121.92, "volume": 1124038.0}, {"date": "2020-03-16", "close": 107.38, "volume": 930168.0}, {"date": "2020-03-17", "close": 113.44, "volume": 901719.0}, {"date": "2020-03-18", "close": 110.69, "volume": 852578.0}, {"date": "2020-03-19", "close": 114.33, "volume": 1059509.0}, {"date": "2020-03-20", "close": 111.49, "volume": 1180679.0}, {"date": "2020-03-23", "close": 111.72, "volume": 1115398.0}, {"date": "2020-03-24", "close": 120.89, "volume": 754743.0}, {"date": "2020-03-25", "close": 119.88, "volume": 864822.0}, {"date": "2020-03-26", "close": 125.87, "volume": 620291.0}, {"date": "2020-03-27", "close": 122.11, "volume": 1086684.0}, {"date": "2020-03-30", "close": 125.29, "volume": 601404.0}, {"date": "2020-03-31", "close": 123.73, "volume": 563762.0}, {"date": "2020-04-01", "close": 118.74, "volume": 564116.0}, {"date": "2020-04-02", "close": 119.14, "volume": 576463.0}, {"date": "2020-04-03", "close": 117.99, "volume": 327919.0}, {"date": "2020-04-06", "close": 127.0, "volume": 595306.0}, {"date": "2020-04-07", "close": 126.92, "volume": 2162915.0}, {"date": "2020-04-08", "close": 131.24, "volume": 442998.0}, {"date": "2020-04-09", "close": 132.39, "volume": 659419.0}, {"date": "2020-04-13", "close": 132.91, "volume": 650153.0}, {"date": "2020-04-14", "close": 137.48, "volume": 1002748.0}, {"date": "2020-04-15", "close": 136.48, "volume": 500647.0}, {"date": "2020-04-16", "close": 137.66, "volume": 604755.0}, {"date": "2020-04-17", "close": 139.83, "volume": 611779.0}, {"date": "2020-04-20", "close": 140.62, "volume": 491403.0}, {"date": "2020-04-21", "close": 135.78, "volume": 597520.0}, {"date": "2020-04-22", "close": 140.99, "volume": 388509.0}, {"date": "2020-04-23", "close": 140.84, "volume": 611287.0}, {"date": "2020-04-24", "close": 143.56, "volume": 544328.0}, {"date": "2020-04-27", "close": 145.47, "volume": 608745.0}, {"date": "2020-04-28", "close": 142.97, "volume": 538071.0}, {"date": "2020-04-29", "close": 147.87, "volume": 609767.0}, {"date": "2020-04-30", "close": 147.7, "volume": 485762.0}, {"date": "2020-05-01", "close": 143.26, "volume": 558199.0}, {"date": "2020-05-04", "close": 145.36, "volume": 469705.0}, {"date": "2020-05-05", "close": 147.33, "volume": 404503.0}, {"date": "2020-05-06", "close": 148.46, "volume": 374413.0}, {"date": "2020-05-07", "close": 152.46, "volume": 501169.0}, {"date": "2020-05-08", "close": 154.8, "volume": 706820.0}, {"date": "2020-05-11", "close": 155.87, "volume": 959385.0}, {"date": "2020-05-12", "close": 153.14, "volume": 5346881.0}, {"date": "2020-05-13", "close": 150.7, "volume": 747973.0}, {"date": "2020-05-14", "close": 151.77, "volume": 601896.0}, {"date": "2020-05-15", "close": 154.49, "volume": 451751.0}, {"date": "2020-05-18", "close": 155.87, "volume": 618851.0}, {"date": "2020-05-19", "close": 155.89, "volume": 507605.0}, {"date": "2020-05-20", "close": 159.69, "volume": 694785.0}, {"date": "2020-05-21", "close": 158.16, "volume": 580890.0}, {"date": "2020-05-22", "close": 159.63, "volume": 443567.0}, {"date": "2020-05-26", "close": 159.33, "volume": 598974.0}, {"date": "2020-05-27", "close": 159.58, "volume": 717079.0}, {"date": "2020-05-28", "close": 159.75, "volume": 492239.0}, {"date": "2020-05-29", "close": 163.03, "volume": 460916.0}, {"date": "2020-06-01", "close": 165.07, "volume": 782689.0}, {"date": "2020-06-02", "close": 165.49, "volume": 407141.0}, {"date": "2020-06-03", "close": 166.15, "volume": 458941.0}, {"date": "2020-06-04", "close": 163.83, "volume": 450930.0}, {"date": "2020-06-05", "close": 165.65, "volume": 678229.0}, {"date": "2020-06-08", "close": 168.35, "volume": 588501.0}, {"date": "2020-06-09", "close": 167.88, "volume": 512735.0}, {"date": "2020-06-10", "close": 168.35, "volume": 374295.0}, {"date": "2020-06-11", "close": 160.0, "volume": 708576.0}, {"date": "2020-06-12", "close": 161.91, "volume": 715158.0}, {"date": "2020-06-15", "close": 164.54, "volume": 425092.0}, {"date": "2020-06-16", "close": 167.84, "volume": 1414157.0}, {"date": "2020-06-17", "close": 168.17, "volume": 301345.0}, {"date": "2020-06-18", "close": 168.49, "volume": 367655.0}, {"date": "2020-06-19", "close": 168.98, "volume": 532911.0}, {"date": "2020-06-22", "close": 171.93, "volume": 421359.0}, {"date": "2020-06-23", "close": 172.68, "volume": 455393.0}, {"date": "2020-06-24", "close": 168.79, "volume": 694108.0}, {"date": "2020-06-25", "close": 171.05, "volume": 419894.0}, {"date": "2020-06-26", "close": 167.62, "volume": 473048.0}, {"date": "2020-06-29", "close": 167.41, "volume": 377996.0}, {"date": "2020-06-30", "close": 170.51, "volume": 302060.0}, {"date": "2020-07-01", "close": 174.48, "volume": 338372.0}, {"date": "2020-07-02", "close": 175.04, "volume": 391359.0}, {"date": "2020-07-06", "close": 178.75, "volume": 375073.0}, {"date": "2020-07-07", "close": 178.19, "volume": 398449.0}, {"date": "2020-07-08", "close": 181.94, "volume": 417495.0}, {"date": "2020-07-09", "close": 183.69, "volume": 1008747.0}, {"date": "2020-07-10", "close": 184.06, "volume": 712741.0}, {"date": "2020-07-13", "close": 176.91, "volume": 953602.0}, {"date": "2020-07-14", "close": 177.71, "volume": 1111132.0}, {"date": "2020-07-15", "close": 177.94, "volume": 628871.0}, {"date": "2020-07-16", "close": 177.03, "volume": 589943.0}, {"date": "2020-07-17", "close": 177.49, "volume": 289682.0}, {"date": "2020-07-20", "close": 183.73, "volume": 498280.0}, {"date": "2020-07-21", "close": 181.62, "volume": 675552.0}, {"date": "2020-07-22", "close": 181.3, "volume": 895304.0}, {"date": "2020-07-23", "close": 177.5, "volume": 817096.0}, {"date": "2020-07-24", "close": 176.14, "volume": 634476.0}, {"date": "2020-07-27", "close": 178.83, "volume": 449388.0}, {"date": "2020-07-28", "close": 176.41, "volume": 538808.0}, {"date": "2020-07-29", "close": 179.62, "volume": 340964.0}, {"date": "2020-07-30", "close": 180.69, "volume": 732416.0}, {"date": "2020-07-31", "close": 183.83, "volume": 495188.0}, {"date": "2020-08-03", "close": 185.14, "volume": 365329.0}, {"date": "2020-08-04", "close": 185.83, "volume": 408763.0}, {"date": "2020-08-05", "close": 186.23, "volume": 304872.0}, {"date": "2020-08-06", "close": 187.56, "volume": 524730.0}, {"date": "2020-08-07", "close": 184.77, "volume": 1015562.0}, {"date": "2020-08-10", "close": 183.01, "volume": 504535.0}, {"date": "2020-08-11", "close": 179.83, "volume": 457277.0}, {"date": "2020-08-12", "close": 181.6, "volume": 766742.0}, {"date": "2020-08-13", "close": 182.64, "volume": 679218.0}, {"date": "2020-08-14", "close": 181.84, "volume": 246352.0}, {"date": "2020-08-17", "close": 183.75, "volume": 293129.0}, {"date": "2020-08-18", "close": 186.66, "volume": 332051.0}, {"date": "2020-08-19", "close": 186.26, "volume": 358617.0}, {"date": "2020-08-20", "close": 188.72, "volume": 294317.0}, {"date": "2020-08-21", "close": 188.06, "volume": 416266.0}, {"date": "2020-08-24", "close": 187.9, "volume": 723574.0}, {"date": "2020-08-25", "close": 189.56, "volume": 612586.0}, {"date": "2020-08-26", "close": 197.63, "volume": 794136.0}, {"date": "2020-08-27", "close": 196.25, "volume": 639223.0}, {"date": "2020-08-28", "close": 196.87, "volume": 408076.0}, {"date": "2020-08-31", "close": 198.39, "volume": 480194.0}, {"date": "2020-09-01", "close": 204.82, "volume": 613013.0}, {"date": "2020-09-02", "close": 206.48, "volume": 741835.0}, {"date": "2020-09-03", "close": 195.54, "volume": 1045765.0}, {"date": "2020-09-04", "close": 189.71, "volume": 2335641.0}, {"date": "2020-09-08", "close": 183.65, "volume": 950644.0}, {"date": "2020-09-09", "close": 188.25, "volume": 1768335.0}, {"date": "2020-09-10", "close": 184.48, "volume": 784527.0}, {"date": "2020-09-11", "close": 182.65, "volume": 1297759.0}, {"date": "2020-09-14", "close": 183.96, "volume": 729361.0}, {"date": "2020-09-15", "close": 185.55, "volume": 478481.0}, {"date": "2020-09-16", "close": 183.43, "volume": 763897.0}, {"date": "2020-09-17", "close": 180.28, "volume": 1504676.0}, {"date": "2020-09-18", "close": 179.91, "volume": 1102921.0}, {"date": "2020-09-21", "close": 181.52, "volume": 844465.0}, {"date": "2020-09-22", "close": 186.25, "volume": 695311.0}, {"date": "2020-09-23", "close": 182.15, "volume": 580576.0}, {"date": "2020-09-24", "close": 180.79, "volume": 1149709.0}, {"date": "2020-09-25", "close": 185.42, "volume": 513421.0}, {"date": "2020-09-28", "close": 188.19, "volume": 868170.0}, {"date": "2020-09-29", "close": 187.95, "volume": 587220.0}, {"date": "2020-09-30", "close": 188.33, "volume": 631770.0}, {"date": "2020-10-01", "close": 191.88, "volume": 499276.0}, {"date": "2020-10-02", "close": 188.66, "volume": 478934.0}, {"date": "2020-10-05", "close": 191.74, "volume": 275483.0}, {"date": "2020-10-06", "close": 189.09, "volume": 562964.0}, {"date": "2020-10-07", "close": 192.48, "volume": 350122.0}, {"date": "2020-10-08", "close": 193.5, "volume": 227421.0}, {"date": "2020-10-09", "close": 196.76, "volume": 265486.0}, {"date": "2020-10-12", "close": 200.57, "volume": 363043.0}, {"date": "2020-10-13", "close": 202.27, "volume": 321313.0}, {"date": "2020-10-14", "close": 199.8, "volume": 338102.0}, {"date": "2020-10-15", "close": 199.38, "volume": 402782.0}, {"date": "2020-10-16", "close": 199.03, "volume": 226763.0}, {"date": "2020-10-19", "close": 197.47, "volume": 371682.0}, {"date": "2020-10-20", "close": 196.95, "volume": 278899.0}, {"date": "2020-10-21", "close": 197.75, "volume": 1134821.0}, {"date": "2020-10-22", "close": 197.73, "volume": 257121.0}, {"date": "2020-10-23", "close": 199.79, "volume": 162367.0}, {"date": "2020-10-26", "close": 195.94, "volume": 236189.0}, {"date": "2020-10-27", "close": 198.86, "volume": 242420.0}, {"date": "2020-10-28", "close": 191.67, "volume": 357047.0}, {"date": "2020-10-29", "close": 194.61, "volume": 666130.0}, {"date": "2020-10-30", "close": 187.01, "volume": 550021.0}, {"date": "2020-11-02", "close": 186.35, "volume": 381129.0}, {"date": "2020-11-03", "close": 189.58, "volume": 361476.0}, {"date": "2020-11-04", "close": 198.82, "volume": 691097.0}, {"date": "2020-11-05", "close": 204.96, "volume": 495860.0}, {"date": "2020-11-06", "close": 205.62, "volume": 522343.0}, {"date": "2020-11-09", "close": 195.29, "volume": 874422.0}, {"date": "2020-11-10", "close": 190.63, "volume": 804329.0}, {"date": "2020-11-11", "close": 196.0, "volume": 392035.0}, {"date": "2020-11-12", "close": 195.88, "volume": 392876.0}, {"date": "2020-11-13", "close": 197.16, "volume": 286618.0}, {"date": "2020-11-16", "close": 197.41, "volume": 349030.0}, {"date": "2020-11-17", "close": 198.2, "volume": 243176.0}, {"date": "2020-11-18", "close": 197.54, "volume": 243021.0}, {"date": "2020-11-19", "close": 200.33, "volume": 418880.0}, {"date": "2020-11-20", "close": 200.55, "volume": 173856.0}, {"date": "2020-11-23", "close": 200.93, "volume": 224767.0}, {"date": "2020-11-24", "close": 202.04, "volume": 277172.0}, {"date": "2020-11-25", "close": 204.85, "volume": 306673.0}, {"date": "2020-11-27", "close": 207.46, "volume": 140829.0}, {"date": "2020-11-30", "close": 207.47, "volume": 490225.0}, {"date": "2020-12-01", "close": 207.17, "volume": 239874.0}, {"date": "2020-12-02", "close": 206.42, "volume": 221613.0}, {"date": "2020-12-03", "close": 207.34, "volume": 240552.0}, {"date": "2020-12-04", "close": 208.3, "volume": 711943.0}, {"date": "2020-12-07", "close": 209.4, "volume": 181632.0}, {"date": "2020-12-08", "close": 210.27, "volume": 163431.0}, {"date": "2020-12-09", "close": 205.7, "volume": 249960.0}, {"date": "2020-12-10", "close": 209.48, "volume": 218337.0}, {"date": "2020-12-11", "close": 210.09, "volume": 331482.0}, {"date": "2020-12-14", "close": 210.2, "volume": 256361.0}, {"date": "2020-12-15", "close": 212.14, "volume": 203511.0}, {"date": "2020-12-16", "close": 214.76, "volume": 221049.0}, {"date": "2020-12-17", "close": 216.86, "volume": 340252.0}, {"date": "2020-12-18", "close": 217.79, "volume": 361805.0}, {"date": "2020-12-21", "close": 216.98, "volume": 262549.0}, {"date": "2020-12-22", "close": 219.82, "volume": 237642.0}, {"date": "2020-12-23", "close": 216.98, "volume": 196635.0}, {"date": "2020-12-24", "close": 216.24, "volume": 151433.0}, {"date": "2020-12-28", "close": 214.2, "volume": 269224.0}, {"date": "2020-12-29", "close": 213.71, "volume": 247771.0}, {"date": "2020-12-30", "close": 212.9, "volume": 211589.0}, {"date": "2020-12-31", "close": 212.23, "volume": 148642.0}, {"date": "2021-01-04", "close": 210.22, "volume": 447084.0}, {"date": "2021-01-05", "close": 211.87, "volume": 221627.0}, {"date": "2021-01-06", "close": 208.09, "volume": 564175.0}, {"date": "2021-01-07", "close": 213.27, "volume": 403325.0}, {"date": "2021-01-08", "close": 215.96, "volume": 375406.0}, {"date": "2021-01-11", "close": 213.42, "volume": 355040.0}, {"date": "2021-01-12", "close": 215.85, "volume": 2003482.0}, {"date": "2021-01-13", "close": 216.46, "volume": 318798.0}, {"date": "2021-01-14", "close": 214.86, "volume": 264897.0}, {"date": "2021-01-15", "close": 212.95, "volume": 329356.0}, {"date": "2021-01-19", "close": 216.8, "volume": 306977.0}, {"date": "2021-01-20", "close": 222.31, "volume": 1009935.0}, {"date": "2021-01-21", "close": 222.93, "volume": 686339.0}, {"date": "2021-01-22", "close": 223.27, "volume": 2324586.0}, {"date": "2021-01-25", "close": 223.62, "volume": 452901.0}, {"date": "2021-01-26", "close": 222.79, "volume": 301730.0}, {"date": "2021-01-27", "close": 216.06, "volume": 600487.0}, {"date": "2021-01-28", "close": 218.83, "volume": 291035.0}, {"date": "2021-01-29", "close": 215.98, "volume": 296528.0}, {"date": "2021-02-01", "close": 221.88, "volume": 478008.0}, {"date": "2021-02-02", "close": 226.81, "volume": 271406.0}, {"date": "2021-02-03", "close": 227.58, "volume": 399058.0}, {"date": "2021-02-04", "close": 231.93, "volume": 223780.0}, {"date": "2021-02-05", "close": 236.1, "volume": 315212.0}, {"date": "2021-02-08", "close": 237.51, "volume": 222249.0}, {"date": "2021-02-09", "close": 238.54, "volume": 1282202.0}, {"date": "2021-02-10", "close": 239.48, "volume": 222511.0}, {"date": "2021-02-11", "close": 241.15, "volume": 300520.0}, {"date": "2021-02-12", "close": 243.18, "volume": 280316.0}, {"date": "2021-02-16", "close": 243.17, "volume": 304901.0}, {"date": "2021-02-17", "close": 240.35, "volume": 278120.0}, {"date": "2021-02-18", "close": 238.88, "volume": 268037.0}, {"date": "2021-02-19", "close": 238.36, "volume": 247197.0}, {"date": "2021-02-22", "close": 230.51, "volume": 306562.0}, {"date": "2021-02-23", "close": 230.82, "volume": 638212.0}, {"date": "2021-02-24", "close": 230.45, "volume": 336076.0}, {"date": "2021-02-25", "close": 221.91, "volume": 483375.0}, {"date": "2021-02-26", "close": 224.03, "volume": 509968.0}, {"date": "2021-03-01", "close": 231.32, "volume": 305304.0}, {"date": "2021-03-02", "close": 226.0, "volume": 279232.0}, {"date": "2021-03-03", "close": 216.36, "volume": 498681.0}, {"date": "2021-03-04", "close": 211.35, "volume": 651614.0}, {"date": "2021-03-05", "close": 213.26, "volume": 641801.0}, {"date": "2021-03-08", "close": 206.49, "volume": 403671.0}, {"date": "2021-03-09", "close": 215.66, "volume": 2036307.0}, {"date": "2021-03-10", "close": 214.75, "volume": 459901.0}, {"date": "2021-03-11", "close": 222.83, "volume": 309976.0}, {"date": "2021-03-12", "close": 220.17, "volume": 282099.0}, {"date": "2021-03-15", "close": 222.87, "volume": 327183.0}, {"date": "2021-03-16", "close": 222.07, "volume": 368875.0}, {"date": "2021-03-17", "close": 223.13, "volume": 270998.0}, {"date": "2021-03-18", "close": 215.25, "volume": 345009.0}, {"date": "2021-03-19", "close": 218.47, "volume": 340582.0}, {"date": "2021-03-22", "close": 221.17, "volume": 646209.0}, {"date": "2021-03-23", "close": 220.24, "volume": 1059550.0}, {"date": "2021-03-24", "close": 213.26, "volume": 850166.0}, {"date": "2021-03-25", "close": 212.38, "volume": 280393.0}, {"date": "2021-03-26", "close": 215.6, "volume": 257745.0}, {"date": "2021-03-29", "close": 214.54, "volume": 213357.0}, {"date": "2021-03-30", "close": 213.67, "volume": 222718.0}, {"date": "2021-03-31", "close": 218.08, "volume": 279021.0}, {"date": "2021-04-01", "close": 223.55, "volume": 299594.0}, {"date": "2021-04-05", "close": 225.53, "volume": 201038.0}, {"date": "2021-04-06", "close": 227.29, "volume": 250668.0}, {"date": "2021-04-07", "close": 227.47, "volume": 230348.0}, {"date": "2021-04-08", "close": 231.38, "volume": 197202.0}, {"date": "2021-04-09", "close": 232.29, "volume": 152075.0}, {"date": "2021-04-12", "close": 231.59, "volume": 295940.0}, {"date": "2021-04-13", "close": 234.49, "volume": 182744.0}, {"date": "2021-04-14", "close": 230.85, "volume": 265490.0}, {"date": "2021-04-15", "close": 234.83, "volume": 179535.0}, {"date": "2021-04-16", "close": 232.97, "volume": 199960.0}, {"date": "2021-04-19", "close": 230.62, "volume": 215518.0}, {"date": "2021-04-20", "close": 227.37, "volume": 189073.0}, {"date": "2021-04-21", "close": 228.37, "volume": 318261.0}, {"date": "2021-04-22", "close": 226.9, "volume": 239558.0}, {"date": "2021-04-23", "close": 230.51, "volume": 179900.0}, {"date": "2021-04-26", "close": 233.17, "volume": 206293.0}, {"date": "2021-04-27", "close": 232.84, "volume": 138114.0}, {"date": "2021-04-28", "close": 233.31, "volume": 199793.0}, {"date": "2021-04-29", "close": 232.55, "volume": 167132.0}, {"date": "2021-04-30", "close": 228.84, "volume": 125072.0}, {"date": "2021-05-03", "close": 224.76, "volume": 223915.0}, {"date": "2021-05-04", "close": 219.54, "volume": 439898.0}, {"date": "2021-05-05", "close": 217.67, "volume": 132065.0}, {"date": "2021-05-06", "close": 217.32, "volume": 238176.0}, {"date": "2021-05-07", "close": 219.59, "volume": 349590.0}, {"date": "2021-05-10", "close": 214.94, "volume": 290067.0}, {"date": "2021-05-11", "close": 217.15, "volume": 366149.0}, {"date": "2021-05-12", "close": 210.46, "volume": 391792.0}, {"date": "2021-05-13", "close": 210.08, "volume": 387480.0}, {"date": "2021-05-14", "close": 216.32, "volume": 295410.0}, {"date": "2021-05-17", "close": 216.28, "volume": 219038.0}, {"date": "2021-05-18", "close": 215.8, "volume": 199407.0}, {"date": "2021-05-19", "close": 216.04, "volume": 236584.0}, {"date": "2021-05-20", "close": 220.89, "volume": 226435.0}, {"date": "2021-05-21", "close": 219.51, "volume": 171356.0}, {"date": "2021-05-24", "close": 223.68, "volume": 169930.0}, {"date": "2021-05-25", "close": 223.91, "volume": 114668.0}, {"date": "2021-05-26", "close": 225.76, "volume": 128995.0}, {"date": "2021-05-27", "close": 224.79, "volume": 249193.0}, {"date": "2021-05-28", "close": 225.81, "volume": 127640.0}, {"date": "2021-06-01", "close": 225.79, "volume": 114509.0}, {"date": "2021-06-02", "close": 226.68, "volume": 112230.0}, {"date": "2021-06-03", "close": 223.93, "volume": 190146.0}, {"date": "2021-06-04", "close": 227.81, "volume": 133249.0}, {"date": "2021-06-07", "close": 230.2, "volume": 208878.0}, {"date": "2021-06-08", "close": 230.89, "volume": 150839.0}, {"date": "2021-06-09", "close": 230.07, "volume": 94049.0}, {"date": "2021-06-10", "close": 233.39, "volume": 172401.0}, {"date": "2021-06-11", "close": 234.41, "volume": 174459.0}, {"date": "2021-06-14", "close": 236.44, "volume": 193169.0}, {"date": "2021-06-15", "close": 234.27, "volume": 129662.0}, {"date": "2021-06-16", "close": 233.51, "volume": 151017.0}, {"date": "2021-06-17", "close": 237.35, "volume": 224281.0}, {"date": "2021-06-18", "close": 237.22, "volume": 225933.0}, {"date": "2021-06-21", "close": 237.41, "volume": 373483.0}, {"date": "2021-06-22", "close": 240.54, "volume": 162856.0}, {"date": "2021-06-23", "close": 241.68, "volume": 300060.0}, {"date": "2021-06-24", "close": 243.57, "volume": 297689.0}, {"date": "2021-06-25", "close": 243.63, "volume": 188813.0}, {"date": "2021-06-28", "close": 246.27, "volume": 238219.0}, {"date": "2021-06-29", "close": 246.6, "volume": 194186.0}, {"date": "2021-06-30", "close": 244.86, "volume": 113209.0}, {"date": "2021-07-01", "close": 245.04, "volume": 289721.0}, {"date": "2021-07-02", "close": 246.75, "volume": 132263.0}, {"date": "2021-07-06", "close": 249.32, "volume": 254853.0}, {"date": "2021-07-07", "close": 248.08, "volume": 197969.0}, {"date": "2021-07-08", "close": 246.11, "volume": 151768.0}, {"date": "2021-07-09", "close": 248.34, "volume": 151382.0}, {"date": "2021-07-12", "close": 247.38, "volume": 513256.0}, {"date": "2021-07-13", "close": 245.87, "volume": 227793.0}, {"date": "2021-07-14", "close": 243.52, "volume": 135434.0}, {"date": "2021-07-15", "close": 240.83, "volume": 207068.0}, {"date": "2021-07-16", "close": 239.48, "volume": 114795.0}, {"date": "2021-07-19", "close": 238.65, "volume": 194630.0}, {"date": "2021-07-20", "close": 241.91, "volume": 143688.0}, {"date": "2021-07-21", "close": 243.88, "volume": 144402.0}, {"date": "2021-07-22", "close": 246.13, "volume": 171850.0}, {"date": "2021-07-23", "close": 251.39, "volume": 180340.0}, {"date": "2021-07-26", "close": 251.16, "volume": 243648.0}, {"date": "2021-07-27", "close": 247.59, "volume": 1078866.0}, {"date": "2021-07-28", "close": 249.91, "volume": 239827.0}, {"date": "2021-07-29", "close": 247.27, "volume": 147764.0}, {"date": "2021-07-30", "close": 241.9, "volume": 239185.0}, {"date": "2021-08-02", "close": 241.23, "volume": 288567.0}, {"date": "2021-08-03", "close": 242.06, "volume": 255775.0}, {"date": "2021-08-04", "close": 243.09, "volume": 193546.0}, {"date": "2021-08-05", "close": 244.8, "volume": 170596.0}, {"date": "2021-08-06", "close": 242.02, "volume": 173932.0}, {"date": "2021-08-09", "close": 242.23, "volume": 186102.0}, {"date": "2021-08-10", "close": 239.89, "volume": 243927.0}, {"date": "2021-08-11", "close": 239.72, "volume": 190420.0}, {"date": "2021-08-12", "close": 241.08, "volume": 126010.0}, {"date": "2021-08-13", "close": 241.35, "volume": 190560.0}, {"date": "2021-08-16", "close": 239.65, "volume": 174568.0}, {"date": "2021-08-17", "close": 236.99, "volume": 208926.0}, {"date": "2021-08-18", "close": 235.8, "volume": 133503.0}, {"date": "2021-08-19", "close": 236.04, "volume": 177782.0}, {"date": "2021-08-20", "close": 238.42, "volume": 198906.0}, {"date": "2021-08-23", "close": 242.44, "volume": 534551.0}, {"date": "2021-08-24", "close": 244.33, "volume": 173298.0}, {"date": "2021-08-25", "close": 245.17, "volume": 166115.0}, {"date": "2021-08-26", "close": 244.72, "volume": 171503.0}, {"date": "2021-08-27", "close": 248.11, "volume": 160408.0}, {"date": "2021-08-30", "close": 250.44, "volume": 177068.0}, {"date": "2021-08-31", "close": 249.39, "volume": 241415.0}, {"date": "2021-09-01", "close": 250.51, "volume": 171390.0}, {"date": "2021-09-02", "close": 250.31, "volume": 160399.0}, {"date": "2021-09-03", "close": 251.98, "volume": 151269.0}, {"date": "2021-09-07", "close": 252.25, "volume": 247862.0}, {"date": "2021-09-08", "close": 249.77, "volume": 147156.0}, {"date": "2021-09-09", "close": 249.42, "volume": 165436.0}, {"date": "2021-09-10", "close": 247.36, "volume": 242114.0}, {"date": "2021-09-13", "close": 245.97, "volume": 268917.0}, {"date": "2021-09-14", "close": 244.94, "volume": 191675.0}, {"date": "2021-09-15", "close": 247.02, "volume": 210922.0}, {"date": "2021-09-16", "close": 248.09, "volume": 259439.0}, {"date": "2021-09-17", "close": 246.79, "volume": 425843.0}, {"date": "2021-09-20", "close": 241.29, "volume": 602549.0}, {"date": "2021-09-21", "close": 242.09, "volume": 171688.0}, {"date": "2021-09-22", "close": 243.97, "volume": 208942.0}, {"date": "2021-09-23", "close": 247.03, "volume": 241681.0}, {"date": "2021-09-24", "close": 248.23, "volume": 134351.0}, {"date": "2021-09-27", "close": 245.78, "volume": 183954.0}, {"date": "2021-09-28", "close": 237.44, "volume": 244694.0}, {"date": "2021-09-29", "close": 235.18, "volume": 235458.0}, {"date": "2021-09-30", "close": 235.91, "volume": 196176.0}, {"date": "2021-10-01", "close": 238.88, "volume": 313653.0}, {"date": "2021-10-04", "close": 231.45, "volume": 370259.0}, {"date": "2021-10-05", "close": 234.74, "volume": 229316.0}, {"date": "2021-10-06", "close": 237.13, "volume": 266919.0}, {"date": "2021-10-07", "close": 239.98, "volume": 194026.0}, {"date": "2021-10-08", "close": 238.17, "volume": 162188.0}, {"date": "2021-10-11", "close": 235.72, "volume": 107824.0}, {"date": "2021-10-12", "close": 236.8, "volume": 235748.0}, {"date": "2021-10-13", "close": 240.31, "volume": 162781.0}, {"date": "2021-10-14", "close": 243.82, "volume": 192302.0}, {"date": "2021-10-15", "close": 244.76, "volume": 185096.0}, {"date": "2021-10-18", "close": 246.6, "volume": 142483.0}, {"date": "2021-10-19", "close": 248.61, "volume": 169858.0}, {"date": "2021-10-20", "close": 247.75, "volume": 218474.0}, {"date": "2021-10-21", "close": 249.13, "volume": 145136.0}, {"date": "2021-10-22", "close": 243.77, "volume": 172906.0}, {"date": "2021-10-25", "close": 244.2, "volume": 143969.0}, {"date": "2021-10-26", "close": 243.32, "volume": 381646.0}, {"date": "2021-10-27", "close": 241.41, "volume": 172709.0}, {"date": "2021-10-28", "close": 243.29, "volume": 165537.0}, {"date": "2021-10-29", "close": 244.47, "volume": 203832.0}, {"date": "2021-11-01", "close": 244.46, "volume": 160403.0}, {"date": "2021-11-02", "close": 243.82, "volume": 196541.0}, {"date": "2021-11-03", "close": 245.27, "volume": 153935.0}, {"date": "2021-11-04", "close": 247.28, "volume": 175039.0}, {"date": "2021-11-05", "close": 247.89, "volume": 135635.0}, {"date": "2021-11-08", "close": 248.95, "volume": 136560.0}, {"date": "2021-11-09", "close": 248.76, "volume": 191336.0}, {"date": "2021-11-10", "close": 242.74, "volume": 232256.0}, {"date": "2021-11-11", "close": 242.65, "volume": 269303.0}, {"date": "2021-11-12", "close": 248.0, "volume": 135383.0}, {"date": "2021-11-15", "close": 249.21, "volume": 148706.0}, {"date": "2021-11-16", "close": 250.48, "volume": 148390.0}, {"date": "2021-11-17", "close": 248.66, "volume": 290477.0}, {"date": "2021-11-18", "close": 247.13, "volume": 189228.0}, {"date": "2021-11-19", "close": 244.55, "volume": 212257.0}, {"date": "2021-11-22", "close": 237.78, "volume": 261679.0}, {"date": "2021-11-23", "close": 234.97, "volume": 297502.0}, {"date": "2021-11-24", "close": 237.43, "volume": 230778.0}, {"date": "2021-11-26", "close": 235.02, "volume": 293785.0}, {"date": "2021-11-29", "close": 236.87, "volume": 482771.0}, {"date": "2021-11-30", "close": 229.82, "volume": 365738.0}, {"date": "2021-12-01", "close": 221.41, "volume": 343492.0}, {"date": "2021-12-02", "close": 224.99, "volume": 710441.0}, {"date": "2021-12-03", "close": 219.19, "volume": 374391.0}, {"date": "2021-12-06", "close": 222.36, "volume": 295210.0}, {"date": "2021-12-07", "close": 228.87, "volume": 257049.0}, {"date": "2021-12-08", "close": 232.23, "volume": 217147.0}, {"date": "2021-12-09", "close": 228.7, "volume": 162047.0}, {"date": "2021-12-10", "close": 227.59, "volume": 261070.0}, {"date": "2021-12-13", "close": 225.18, "volume": 286620.0}, {"date": "2021-12-14", "close": 222.16, "volume": 295307.0}, {"date": "2021-12-15", "close": 226.24, "volume": 429922.0}, {"date": "2021-12-16", "close": 220.42, "volume": 341197.0}, {"date": "2021-12-17", "close": 222.57, "volume": 421855.0}, {"date": "2021-12-20", "close": 219.85, "volume": 285487.0}, {"date": "2021-12-21", "close": 226.84, "volume": 169700.0}, {"date": "2021-12-22", "close": 227.59, "volume": 246580.0}, {"date": "2021-12-23", "close": 228.99, "volume": 137002.0}, {"date": "2021-12-27", "close": 230.49, "volume": 182047.0}, {"date": "2021-12-28", "close": 228.35, "volume": 203198.0}, {"date": "2021-12-29", "close": 227.68, "volume": 141596.0}, {"date": "2021-12-30", "close": 228.87, "volume": 127535.0}, {"date": "2021-12-31", "close": 226.13, "volume": 162681.0}, {"date": "2022-01-03", "close": 226.47, "volume": 294236.0}, {"date": "2022-01-04", "close": 221.42, "volume": 411910.0}, {"date": "2022-01-05", "close": 212.22, "volume": 411314.0}, {"date": "2022-01-06", "close": 212.52, "volume": 1412399.0}, {"date": "2022-01-07", "close": 211.1, "volume": 464221.0}, {"date": "2022-01-10", "close": 211.56, "volume": 680237.0}, {"date": "2022-01-11", "close": 215.97, "volume": 746922.0}, {"date": "2022-01-12", "close": 214.82, "volume": 308226.0}, {"date": "2022-01-13", "close": 208.16, "volume": 436628.0}, {"date": "2022-01-14", "close": 208.07, "volume": 412096.0}, {"date": "2022-01-18", "close": 202.61, "volume": 880839.0}, {"date": "2022-01-19", "close": 201.69, "volume": 419368.0}, {"date": "2022-01-20", "close": 199.71, "volume": 359274.0}, {"date": "2022-01-21", "close": 190.63, "volume": 677085.0}, {"date": "2022-01-24", "close": 193.35, "volume": 1086151.0}, {"date": "2022-01-25", "close": 186.7, "volume": 588957.0}, {"date": "2022-01-26", "close": 183.84, "volume": 484495.0}, {"date": "2022-01-27", "close": 183.28, "volume": 451811.0}, {"date": "2022-01-28", "close": 189.36, "volume": 398215.0}, {"date": "2022-01-31", "close": 198.46, "volume": 388065.0}, {"date": "2022-02-01", "close": 201.45, "volume": 296283.0}, {"date": "2022-02-02", "close": 197.3, "volume": 389703.0}, {"date": "2022-02-03", "close": 184.71, "volume": 573243.0}, {"date": "2022-02-04", "close": 192.2, "volume": 362272.0}, {"date": "2022-02-07", "close": 190.67, "volume": 328654.0}, {"date": "2022-02-08", "close": 191.9, "volume": 300952.0}, {"date": "2022-02-09", "close": 196.76, "volume": 3842662.0}, {"date": "2022-02-10", "close": 194.74, "volume": 701227.0}, {"date": "2022-02-11", "close": 189.37, "volume": 637397.0}, {"date": "2022-02-14", "close": 189.5, "volume": 299823.0}, {"date": "2022-02-15", "close": 195.11, "volume": 299361.0}, {"date": "2022-02-16", "close": 193.34, "volume": 303203.0}, {"date": "2022-02-17", "close": 186.52, "volume": 295613.0}, {"date": "2022-02-18", "close": 183.23, "volume": 358551.0}, {"date": "2022-02-22", "close": 180.54, "volume": 469468.0}, {"date": "2022-02-23", "close": 175.18, "volume": 404236.0}, {"date": "2022-02-24", "close": 183.82, "volume": 1063420.0}, {"date": "2022-02-25", "close": 186.33, "volume": 414959.0}, {"date": "2022-02-28", "close": 187.73, "volume": 500648.0}, {"date": "2022-03-01", "close": 185.24, "volume": 887606.0}, {"date": "2022-03-02", "close": 186.78, "volume": 381596.0}, {"date": "2022-03-03", "close": 180.04, "volume": 372655.0}, {"date": "2022-03-04", "close": 175.95, "volume": 286102.0}, {"date": "2022-03-07", "close": 167.26, "volume": 501562.0}, {"date": "2022-03-08", "close": 166.96, "volume": 1516829.0}, {"date": "2022-03-09", "close": 174.76, "volume": 360888.0}, {"date": "2022-03-10", "close": 172.75, "volume": 297467.0}, {"date": "2022-03-11", "close": 166.8, "volume": 233048.0}, {"date": "2022-03-14", "close": 162.73, "volume": 434962.0}, {"date": "2022-03-15", "close": 167.31, "volume": 307596.0}, {"date": "2022-03-16", "close": 175.22, "volume": 486984.0}, {"date": "2022-03-17", "close": 179.64, "volume": 318572.0}, {"date": "2022-03-18", "close": 185.86, "volume": 543259.0}, {"date": "2022-03-21", "close": 183.26, "volume": 260688.0}, {"date": "2022-03-22", "close": 188.0, "volume": 256984.0}, {"date": "2022-03-23", "close": 184.86, "volume": 259031.0}, {"date": "2022-03-24", "close": 188.01, "volume": 186428.0}, {"date": "2022-03-25", "close": 185.82, "volume": 224242.0}, {"date": "2022-03-28", "close": 189.32, "volume": 159168.0}, {"date": "2022-03-29", "close": 194.42, "volume": 498270.0}, {"date": "2022-03-30", "close": 190.78, "volume": 251518.0}, {"date": "2022-03-31", "close": 187.88, "volume": 293118.0}, {"date": "2022-04-01", "close": 189.04, "volume": 208303.0}, {"date": "2022-04-04", "close": 195.51, "volume": 221401.0}, {"date": "2022-04-05", "close": 190.53, "volume": 270110.0}, {"date": "2022-04-06", "close": 183.31, "volume": 261614.0}, {"date": "2022-04-07", "close": 182.77, "volume": 254289.0}, {"date": "2022-04-08", "close": 179.67, "volume": 224581.0}, {"date": "2022-04-11", "close": 177.5, "volume": 175262.0}, {"date": "2022-04-12", "close": 175.94, "volume": 4550307.0}, {"date": "2022-04-13", "close": 180.59, "volume": 368695.0}, {"date": "2022-04-14", "close": 175.75, "volume": 272500.0}, {"date": "2022-04-18", "close": 174.06, "volume": 333061.0}, {"date": "2022-04-19", "close": 178.82, "volume": 336268.0}, {"date": "2022-04-20", "close": 170.5, "volume": 379331.0}, {"date": "2022-04-21", "close": 164.25, "volume": 337066.0}, {"date": "2022-04-22", "close": 160.81, "volume": 320574.0}, {"date": "2022-04-25", "close": 164.46, "volume": 368173.0}, {"date": "2022-04-26", "close": 158.25, "volume": 331461.0}, {"date": "2022-04-27", "close": 155.67, "volume": 451312.0}, {"date": "2022-04-28", "close": 162.9, "volume": 392835.0}, {"date": "2022-04-29", "close": 154.81, "volume": 359784.0}, {"date": "2022-05-02", "close": 158.56, "volume": 519673.0}, {"date": "2022-05-03", "close": 157.55, "volume": 547586.0}, {"date": "2022-05-04", "close": 162.31, "volume": 500399.0}, {"date": "2022-05-05", "close": 151.56, "volume": 567979.0}, {"date": "2022-05-06", "close": 147.12, "volume": 497502.0}, {"date": "2022-05-09", "close": 139.93, "volume": 676923.0}, {"date": "2022-05-10", "close": 140.35, "volume": 548835.0}, {"date": "2022-05-11", "close": 135.88, "volume": 757128.0}, {"date": "2022-05-12", "close": 137.29, "volume": 1081646.0}, {"date": "2022-05-13", "close": 144.25, "volume": 741059.0}, {"date": "2022-05-16", "close": 139.8, "volume": 377921.0}, {"date": "2022-05-17", "close": 142.48, "volume": 477815.0}, {"date": "2022-05-18", "close": 135.46, "volume": 443140.0}, {"date": "2022-05-19", "close": 136.64, "volume": 889725.0}, {"date": "2022-05-20", "close": 136.49, "volume": 698164.0}, {"date": "2022-05-23", "close": 137.02, "volume": 404287.0}, {"date": "2022-05-24", "close": 129.71, "volume": 632673.0}, {"date": "2022-05-25", "close": 132.95, "volume": 476745.0}, {"date": "2022-05-26", "close": 136.56, "volume": 1442779.0}, {"date": "2022-05-27", "close": 140.95, "volume": 793953.0}, {"date": "2022-05-31", "close": 139.79, "volume": 1051045.0}, {"date": "2022-06-01", "close": 139.44, "volume": 393918.0}, {"date": "2022-06-02", "close": 146.26, "volume": 463336.0}, {"date": "2022-06-03", "close": 142.61, "volume": 407421.0}, {"date": "2022-06-06", "close": 143.29, "volume": 423607.0}, {"date": "2022-06-07", "close": 144.62, "volume": 524185.0}, {"date": "2022-06-08", "close": 144.73, "volume": 320665.0}, {"date": "2022-06-09", "close": 139.4, "volume": 443686.0}, {"date": "2022-06-10", "close": 132.72, "volume": 1200344.0}, {"date": "2022-06-13", "close": 124.87, "volume": 1054957.0}, {"date": "2022-06-14", "close": 124.0, "volume": 772816.0}, {"date": "2022-06-15", "close": 128.57, "volume": 985576.0}, {"date": "2022-06-16", "close": 122.23, "volume": 691240.0}, {"date": "2022-06-17", "close": 125.28, "volume": 1309071.0}, {"date": "2022-06-21", "close": 127.21, "volume": 495432.0}, {"date": "2022-06-22", "close": 127.88, "volume": 531568.0}, {"date": "2022-06-23", "close": 131.82, "volume": 518672.0}, {"date": "2022-06-24", "close": 138.53, "volume": 1896775.0}, {"date": "2022-06-27", "close": 136.04, "volume": 517045.0}, {"date": "2022-06-28", "close": 130.37, "volume": 389658.0}, {"date": "2022-06-29", "close": 130.26, "volume": 522901.0}, {"date": "2022-06-30", "close": 127.03, "volume": 476148.0}, {"date": "2022-07-01", "close": 129.71, "volume": 600937.0}, {"date": "2022-07-05", "close": 134.95, "volume": 713735.0}, {"date": "2022-07-06", "close": 134.55, "volume": 810262.0}, {"date": "2022-07-07", "close": 138.12, "volume": 378908.0}, {"date": "2022-07-08", "close": 137.43, "volume": 277509.0}, {"date": "2022-07-11", "close": 132.75, "volume": 230683.0}, {"date": "2022-07-12", "close": 130.69, "volume": 361939.0}, {"date": "2022-07-13", "close": 130.31, "volume": 424032.0}, {"date": "2022-07-14", "close": 127.89, "volume": 353210.0}, {"date": "2022-07-15", "close": 131.97, "volume": 309499.0}, {"date": "2022-07-18", "close": 131.75, "volume": 510544.0}, {"date": "2022-07-19", "close": 136.45, "volume": 380422.0}, {"date": "2022-07-20", "close": 141.11, "volume": 525628.0}, {"date": "2022-07-21", "close": 143.23, "volume": 499095.0}, {"date": "2022-07-22", "close": 137.2, "volume": 524935.0}, {"date": "2022-07-25", "close": 136.02, "volume": 250221.0}, {"date": "2022-07-26", "close": 131.12, "volume": 656494.0}, {"date": "2022-07-27", "close": 138.24, "volume": 812942.0}, {"date": "2022-07-28", "close": 139.3, "volume": 407606.0}, {"date": "2022-07-29", "close": 141.79, "volume": 433495.0}, {"date": "2022-08-01", "close": 142.03, "volume": 351805.0}, {"date": "2022-08-02", "close": 143.4, "volume": 394118.0}, {"date": "2022-08-03", "close": 148.03, "volume": 575264.0}, {"date": "2022-08-04", "close": 148.59, "volume": 420682.0}, {"date": "2022-08-05", "close": 149.2, "volume": 1911432.0}, {"date": "2022-08-08", "close": 150.4, "volume": 579816.0}, {"date": "2022-08-09", "close": 147.08, "volume": 892207.0}, {"date": "2022-08-10", "close": 153.47, "volume": 483573.0}, {"date": "2022-08-11", "close": 151.74, "volume": 396195.0}, {"date": "2022-08-12", "close": 155.08, "volume": 296781.0}, {"date": "2022-08-15", "close": 155.93, "volume": 490565.0}, {"date": "2022-08-16", "close": 155.62, "volume": 236340.0}, {"date": "2022-08-17", "close": 151.92, "volume": 383542.0}, {"date": "2022-08-18", "close": 152.83, "volume": 330469.0}, {"date": "2022-08-19", "close": 148.06, "volume": 489568.0}, {"date": "2022-08-22", "close": 143.55, "volume": 504356.0}, {"date": "2022-08-23", "close": 142.19, "volume": 472112.0}, {"date": "2022-08-24", "close": 143.51, "volume": 282727.0}, {"date": "2022-08-25", "close": 147.59, "volume": 509756.0}, {"date": "2022-08-26", "close": 141.72, "volume": 541711.0}, {"date": "2022-08-29", "close": 140.05, "volume": 427638.0}, {"date": "2022-08-30", "close": 139.26, "volume": 486093.0}, {"date": "2022-08-31", "close": 138.99, "volume": 683316.0}, {"date": "2022-09-01", "close": 137.56, "volume": 499869.0}, {"date": "2022-09-02", "close": 136.04, "volume": 720616.0}, {"date": "2022-09-06", "close": 134.57, "volume": 673708.0}, {"date": "2022-09-07", "close": 138.66, "volume": 560377.0}, {"date": "2022-09-08", "close": 140.4, "volume": 447088.0}, {"date": "2022-09-09", "close": 144.22, "volume": 366036.0}, {"date": "2022-09-12", "close": 145.98, "volume": 772072.0}, {"date": "2022-09-13", "close": 138.23, "volume": 1114503.0}, {"date": "2022-09-14", "close": 139.64, "volume": 1008843.0}, {"date": "2022-09-15", "close": 138.59, "volume": 711016.0}, {"date": "2022-09-16", "close": 135.51, "volume": 1030068.0}, {"date": "2022-09-19", "close": 136.23, "volume": 486591.0}, {"date": "2022-09-20", "close": 133.58, "volume": 380320.0}, {"date": "2022-09-21", "close": 131.11, "volume": 563259.0}, {"date": "2022-09-22", "close": 128.62, "volume": 741363.0}, {"date": "2022-09-23", "close": 126.42, "volume": 887729.0}, {"date": "2022-09-26", "close": 125.09, "volume": 490449.0}, {"date": "2022-09-27", "close": 126.01, "volume": 524325.0}, {"date": "2022-09-28", "close": 130.65, "volume": 663847.0}, {"date": "2022-09-29", "close": 127.68, "volume": 592764.0}, {"date": "2022-09-30", "close": 126.22, "volume": 865249.0}, {"date": "2022-10-03", "close": 128.86, "volume": 487321.0}, {"date": "2022-10-04", "close": 135.14, "volume": 988290.0}, {"date": "2022-10-05", "close": 134.96, "volume": 601665.0}, {"date": "2022-10-06", "close": 134.79, "volume": 675188.0}, {"date": "2022-10-07", "close": 129.11, "volume": 546941.0}, {"date": "2022-10-10", "close": 126.49, "volume": 469870.0}, {"date": "2022-10-11", "close": 123.71, "volume": 1033989.0}, {"date": "2022-10-12", "close": 124.44, "volume": 839461.0}, {"date": "2022-10-13", "close": 124.87, "volume": 1675134.0}, {"date": "2022-10-14", "close": 121.51, "volume": 775355.0}, {"date": "2022-10-17", "close": 127.52, "volume": 1671930.0}, {"date": "2022-10-18", "close": 129.79, "volume": 504709.0}, {"date": "2022-10-19", "close": 128.87, "volume": 476254.0}, {"date": "2022-10-20", "close": 129.35, "volume": 1068222.0}, {"date": "2022-10-21", "close": 130.93, "volume": 1186174.0}, {"date": "2022-10-24", "close": 131.16, "volume": 492196.0}, {"date": "2022-10-25", "close": 135.9, "volume": 754281.0}, {"date": "2022-10-26", "close": 132.21, "volume": 1157113.0}, {"date": "2022-10-27", "close": 129.89, "volume": 562426.0}, {"date": "2022-10-28", "close": 130.64, "volume": 356111.0}, {"date": "2022-10-31", "close": 128.83, "volume": 1337204.0}, {"date": "2022-11-01", "close": 127.44, "volume": 301054.0}, {"date": "2022-11-02", "close": 120.56, "volume": 577817.0}, {"date": "2022-11-03", "close": 118.77, "volume": 463769.0}, {"date": "2022-11-04", "close": 117.38, "volume": 962591.0}, {"date": "2022-11-07", "close": 118.56, "volume": 744473.0}, {"date": "2022-11-08", "close": 119.47, "volume": 1089254.0}, {"date": "2022-11-09", "close": 116.11, "volume": 735421.0}, {"date": "2022-11-10", "close": 127.4, "volume": 820803.0}, {"date": "2022-11-11", "close": 132.58, "volume": 736764.0}, {"date": "2022-11-14", "close": 131.03, "volume": 392617.0}, {"date": "2022-11-15", "close": 134.52, "volume": 527771.0}, {"date": "2022-11-16", "close": 130.57, "volume": 354312.0}, {"date": "2022-11-17", "close": 128.11, "volume": 526806.0}, {"date": "2022-11-18", "close": 127.43, "volume": 363302.0}, {"date": "2022-11-21", "close": 125.18, "volume": 432378.0}, {"date": "2022-11-22", "close": 126.26, "volume": 389475.0}, {"date": "2022-11-23", "close": 128.46, "volume": 659132.0}, {"date": "2022-11-25", "close": 127.87, "volume": 151498.0}, {"date": "2022-11-28", "close": 126.15, "volume": 745835.0}, {"date": "2022-11-29", "close": 125.2, "volume": 578579.0}, {"date": "2022-11-30", "close": 132.41, "volume": 802181.0}, {"date": "2022-12-01", "close": 133.94, "volume": 411199.0}, {"date": "2022-12-02", "close": 132.52, "volume": 400673.0}, {"date": "2022-12-05", "close": 128.34, "volume": 510297.0}, {"date": "2022-12-06", "close": 125.26, "volume": 376867.0}, {"date": "2022-12-07", "close": 124.36, "volume": 588588.0}, {"date": "2022-12-08", "close": 126.91, "volume": 449751.0}, {"date": "2022-12-09", "close": 126.79, "volume": 473356.0}, {"date": "2022-12-12", "close": 129.35, "volume": 667682.0}, {"date": "2022-12-13", "close": 131.92, "volume": 965249.0}, {"date": "2022-12-14", "close": 131.63, "volume": 535618.0}, {"date": "2022-12-15", "close": 126.26, "volume": 600897.0}, {"date": "2022-12-16", "close": 125.42, "volume": 1062942.0}, {"date": "2022-12-19", "close": 122.67, "volume": 344838.0}, {"date": "2022-12-20", "close": 123.2, "volume": 371052.0}, {"date": "2022-12-21", "close": 124.97, "volume": 381651.0}, {"date": "2022-12-22", "close": 122.11, "volume": 485845.0}, {"date": "2022-12-23", "close": 122.03, "volume": 353715.0}, {"date": "2022-12-27", "close": 120.17, "volume": 401604.0}, {"date": "2022-12-28", "close": 118.96, "volume": 450738.0}, {"date": "2022-12-29", "close": 123.12, "volume": 345846.0}, {"date": "2022-12-30", "close": 123.15, "volume": 403926.0}, {"date": "2023-01-03", "close": 123.45, "volume": 464882.0}, {"date": "2023-01-04", "close": 124.56, "volume": 474736.0}, {"date": "2023-01-05", "close": 121.41, "volume": 332677.0}, {"date": "2023-01-06", "close": 123.66, "volume": 522388.0}, {"date": "2023-01-09", "close": 125.4, "volume": 388040.0}, {"date": "2023-01-10", "close": 127.12, "volume": 333201.0}, {"date": "2023-01-11", "close": 130.03, "volume": 574826.0}, {"date": "2023-01-12", "close": 131.11, "volume": 300598.0}, {"date": "2023-01-13", "close": 132.41, "volume": 411663.0}, {"date": "2023-01-17", "close": 132.63, "volume": 317411.0}, {"date": "2023-01-18", "close": 130.71, "volume": 402448.0}, {"date": "2023-01-19", "close": 129.6, "volume": 404568.0}, {"date": "2023-01-20", "close": 134.08, "volume": 444776.0}, {"date": "2023-01-23", "close": 137.65, "volume": 436203.0}, {"date": "2023-01-24", "close": 136.19, "volume": 400614.0}, {"date": "2023-01-25", "close": 135.69, "volume": 550109.0}, {"date": "2023-01-26", "close": 138.83, "volume": 320565.0}, {"date": "2023-01-27", "close": 141.36, "volume": 337524.0}, {"date": "2023-01-30", "close": 138.56, "volume": 412288.0}, {"date": "2023-01-31", "close": 141.25, "volume": 297731.0}, {"date": "2023-02-01", "close": 144.25, "volume": 538310.0}, {"date": "2023-02-02", "close": 153.27, "volume": 1263493.0}, {"date": "2023-02-03", "close": 148.15, "volume": 724630.0}, {"date": "2023-02-06", "close": 145.85, "volume": 368041.0}, {"date": "2023-02-07", "close": 148.95, "volume": 383753.0}, {"date": "2023-02-08", "close": 145.48, "volume": 304494.0}, {"date": "2023-02-09", "close": 143.26, "volume": 331367.0}, {"date": "2023-02-10", "close": 140.44, "volume": 481421.0}, {"date": "2023-02-13", "close": 143.42, "volume": 250717.0}, {"date": "2023-02-14", "close": 145.01, "volume": 386980.0}, {"date": "2023-02-15", "close": 147.9, "volume": 379266.0}, {"date": "2023-02-16", "close": 144.79, "volume": 546930.0}, {"date": "2023-02-17", "close": 141.75, "volume": 275265.0}, {"date": "2023-02-21", "close": 138.53, "volume": 286979.0}, {"date": "2023-02-22", "close": 139.0, "volume": 329498.0}, {"date": "2023-02-23", "close": 138.83, "volume": 458715.0}, {"date": "2023-02-24", "close": 135.65, "volume": 313790.0}, {"date": "2023-02-27", "close": 136.27, "volume": 358609.0}, {"date": "2023-02-28", "close": 136.86, "volume": 396999.0}, {"date": "2023-03-01", "close": 135.69, "volume": 1337930.0}, {"date": "2023-03-02", "close": 137.1, "volume": 357210.0}, {"date": "2023-03-03", "close": 141.03, "volume": 498552.0}, {"date": "2023-03-06", "close": 140.51, "volume": 337767.0}, {"date": "2023-03-07", "close": 139.39, "volume": 467623.0}, {"date": "2023-03-08", "close": 139.25, "volume": 516982.0}, {"date": "2023-03-09", "close": 135.58, "volume": 477761.0}, {"date": "2023-03-10", "close": 131.57, "volume": 731131.0}, {"date": "2023-03-13", "close": 132.37, "volume": 797762.0}, {"date": "2023-03-14", "close": 135.45, "volume": 452172.0}, {"date": "2023-03-15", "close": 137.12, "volume": 690207.0}, {"date": "2023-03-16", "close": 141.12, "volume": 808367.0}, {"date": "2023-03-17", "close": 139.43, "volume": 502602.0}, {"date": "2023-03-20", "close": 139.45, "volume": 526415.0}, {"date": "2023-03-21", "close": 143.28, "volume": 290690.0}, {"date": "2023-03-22", "close": 139.95, "volume": 334136.0}, {"date": "2023-03-23", "close": 142.03, "volume": 483706.0}, {"date": "2023-03-24", "close": 142.05, "volume": 225181.0}, {"date": "2023-03-27", "close": 141.44, "volume": 354496.0}, {"date": "2023-03-28", "close": 140.44, "volume": 242792.0}, {"date": "2023-03-29", "close": 142.95, "volume": 389122.0}, {"date": "2023-03-30", "close": 143.98, "volume": 271122.0}, {"date": "2023-03-31", "close": 147.85, "volume": 221945.0}, {"date": "2023-04-03", "close": 146.85, "volume": 343952.0}, {"date": "2023-04-04", "close": 146.91, "volume": 241654.0}, {"date": "2023-04-05", "close": 143.78, "volume": 363125.0}, {"date": "2023-04-06", "close": 144.58, "volume": 303775.0}, {"date": "2023-04-10", "close": 144.22, "volume": 265208.0}, {"date": "2023-04-11", "close": 143.57, "volume": 238478.0}, {"date": "2023-04-12", "close": 142.18, "volume": 483869.0}, {"date": "2023-04-13", "close": 145.8, "volume": 297227.0}, {"date": "2023-04-14", "close": 145.54, "volume": 239639.0}, {"date": "2023-04-17", "close": 145.22, "volume": 294144.0}, {"date": "2023-04-18", "close": 145.08, "volume": 282200.0}, {"date": "2023-04-19", "close": 143.94, "volume": 341641.0}, {"date": "2023-04-20", "close": 142.22, "volume": 223110.0}, {"date": "2023-04-21", "close": 142.97, "volume": 266968.0}, {"date": "2023-04-24", "close": 142.34, "volume": 312420.0}, {"date": "2023-04-25", "close": 138.3, "volume": 870136.0}, {"date": "2023-04-26", "close": 139.04, "volume": 477920.0}, {"date": "2023-04-27", "close": 143.31, "volume": 415132.0}, {"date": "2023-04-28", "close": 142.3, "volume": 441097.0}, {"date": "2023-05-01", "close": 141.46, "volume": 282490.0}, {"date": "2023-05-02", "close": 138.67, "volume": 714709.0}, {"date": "2023-05-03", "close": 137.79, "volume": 323142.0}, {"date": "2023-05-04", "close": 138.24, "volume": 292581.0}, {"date": "2023-05-05", "close": 139.97, "volume": 208554.0}, {"date": "2023-05-08", "close": 141.64, "volume": 298981.0}, {"date": "2023-05-09", "close": 141.12, "volume": 152324.0}, {"date": "2023-05-10", "close": 143.35, "volume": 358184.0}, {"date": "2023-05-11", "close": 144.08, "volume": 316466.0}, {"date": "2023-05-12", "close": 142.93, "volume": 536317.0}, {"date": "2023-05-15", "close": 145.05, "volume": 329314.0}, {"date": "2023-05-16", "close": 144.46, "volume": 161630.0}, {"date": "2023-05-17", "close": 147.37, "volume": 241407.0}, {"date": "2023-05-18", "close": 150.91, "volume": 384048.0}, {"date": "2023-05-19", "close": 149.8, "volume": 320778.0}, {"date": "2023-05-22", "close": 151.47, "volume": 667956.0}, {"date": "2023-05-23", "close": 149.65, "volume": 271707.0}, {"date": "2023-05-24", "close": 149.78, "volume": 419989.0}, {"date": "2023-05-25", "close": 149.71, "volume": 306724.0}, {"date": "2023-05-26", "close": 154.09, "volume": 388665.0}, {"date": "2023-05-30", "close": 155.43, "volume": 403800.0}, {"date": "2023-05-31", "close": 156.34, "volume": 878827.0}, {"date": "2023-06-01", "close": 158.08, "volume": 468201.0}, {"date": "2023-06-02", "close": 159.61, "volume": 302349.0}, {"date": "2023-06-05", "close": 160.07, "volume": 359163.0}, {"date": "2023-06-06", "close": 161.14, "volume": 364932.0}, {"date": "2023-06-07", "close": 156.4, "volume": 1527366.0}, {"date": "2023-06-08", "close": 157.14, "volume": 892650.0}, {"date": "2023-06-09", "close": 157.65, "volume": 8358454.0}, {"date": "2023-06-12", "close": 160.14, "volume": 460186.0}, {"date": "2023-06-13", "close": 161.59, "volume": 677142.0}, {"date": "2023-06-14", "close": 162.0, "volume": 843443.0}, {"date": "2023-06-15", "close": 164.55, "volume": 920712.0}, {"date": "2023-06-16", "close": 162.71, "volume": 1444706.0}, {"date": "2023-06-20", "close": 162.44, "volume": 525146.0}, {"date": "2023-06-21", "close": 159.2, "volume": 583134.0}, {"date": "2023-06-22", "close": 161.14, "volume": 299652.0}, {"date": "2023-06-23", "close": 159.58, "volume": 362231.0}, {"date": "2023-06-26", "close": 157.69, "volume": 274602.0}, {"date": "2023-06-27", "close": 160.39, "volume": 273588.0}, {"date": "2023-06-28", "close": 162.54, "volume": 643254.0}, {"date": "2023-06-29", "close": 161.27, "volume": 615685.0}, {"date": "2023-06-30", "close": 162.99, "volume": 317785.0}, {"date": "2023-07-03", "close": 163.84, "volume": 273034.0}, {"date": "2023-07-05", "close": 164.26, "volume": 2158046.0}, {"date": "2023-07-06", "close": 161.24, "volume": 448459.0}, {"date": "2023-07-07", "close": 161.78, "volume": 419289.0}, {"date": "2023-07-10", "close": 163.44, "volume": 478105.0}, {"date": "2023-07-11", "close": 166.92, "volume": 417952.0}, {"date": "2023-07-12", "close": 168.44, "volume": 500348.0}, {"date": "2023-07-13", "close": 172.33, "volume": 655219.0}, {"date": "2023-07-14", "close": 170.6, "volume": 766933.0}, {"date": "2023-07-17", "close": 172.26, "volume": 650306.0}, {"date": "2023-07-18", "close": 173.76, "volume": 1990877.0}, {"date": "2023-07-19", "close": 174.63, "volume": 1077205.0}, {"date": "2023-07-20", "close": 168.68, "volume": 708187.0}, {"date": "2023-07-21", "close": 168.44, "volume": 366821.0}, {"date": "2023-07-24", "close": 168.14, "volume": 624701.0}, {"date": "2023-07-25", "close": 168.89, "volume": 405490.0}, {"date": "2023-07-26", "close": 169.49, "volume": 442443.0}, {"date": "2023-07-27", "close": 168.07, "volume": 552203.0}, {"date": "2023-07-28", "close": 171.65, "volume": 779421.0}, {"date": "2023-07-31", "close": 173.71, "volume": 380372.0}, {"date": "2023-08-01", "close": 172.98, "volume": 440830.0}, {"date": "2023-08-02", "close": 167.79, "volume": 914677.0}, {"date": "2023-08-03", "close": 166.14, "volume": 640427.0}, {"date": "2023-08-04", "close": 167.22, "volume": 1032734.0}, {"date": "2023-08-07", "close": 169.0, "volume": 556832.0}, {"date": "2023-08-08", "close": 166.84, "volume": 694227.0}, {"date": "2023-08-09", "close": 164.68, "volume": 401497.0}, {"date": "2023-08-10", "close": 165.19, "volume": 740821.0}, {"date": "2023-08-11", "close": 164.31, "volume": 913185.0}, {"date": "2023-08-14", "close": 165.81, "volume": 321077.0}, {"date": "2023-08-15", "close": 163.24, "volume": 250245.0}, {"date": "2023-08-16", "close": 161.41, "volume": 469164.0}, {"date": "2023-08-17", "close": 160.04, "volume": 374235.0}, {"date": "2023-08-18", "close": 159.99, "volume": 644740.0}, {"date": "2023-08-21", "close": 161.17, "volume": 285166.0}, {"date": "2023-08-22", "close": 161.78, "volume": 386637.0}, {"date": "2023-08-23", "close": 164.36, "volume": 374000.0}, {"date": "2023-08-24", "close": 160.16, "volume": 478413.0}, {"date": "2023-08-25", "close": 162.15, "volume": 603087.0}, {"date": "2023-08-28", "close": 163.03, "volume": 336175.0}, {"date": "2023-08-29", "close": 166.16, "volume": 558765.0}, {"date": "2023-08-30", "close": 167.03, "volume": 317819.0}, {"date": "2023-08-31", "close": 169.53, "volume": 606956.0}, {"date": "2023-09-01", "close": 170.91, "volume": 399743.0}, {"date": "2023-09-05", "close": 171.42, "volume": 1801342.0}, {"date": "2023-09-06", "close": 170.38, "volume": 887665.0}, {"date": "2023-09-07", "close": 170.37, "volume": 1058297.0}, {"date": "2023-09-08", "close": 170.53, "volume": 2338134.0}, {"date": "2023-09-11", "close": 172.47, "volume": 298052.0}, {"date": "2023-09-12", "close": 170.49, "volume": 359381.0}, {"date": "2023-09-13", "close": 169.63, "volume": 303431.0}, {"date": "2023-09-14", "close": 169.79, "volume": 523863.0}, {"date": "2023-09-15", "close": 167.09, "volume": 895426.0}, {"date": "2023-09-18", "close": 166.46, "volume": 245069.0}, {"date": "2023-09-19", "close": 165.58, "volume": 447846.0}, {"date": "2023-09-20", "close": 163.29, "volume": 399826.0}, {"date": "2023-09-21", "close": 158.64, "volume": 362403.0}, {"date": "2023-09-22", "close": 158.73, "volume": 344570.0}, {"date": "2023-09-25", "close": 159.37, "volume": 416536.0}, {"date": "2023-09-26", "close": 156.69, "volume": 400416.0}, {"date": "2023-09-27", "close": 157.96, "volume": 266701.0}, {"date": "2023-09-28", "close": 159.08, "volume": 396714.0}, {"date": "2023-09-29", "close": 159.61, "volume": 447761.0}, {"date": "2023-10-02", "close": 160.35, "volume": 310701.0}, {"date": "2023-10-03", "close": 156.55, "volume": 1649585.0}, {"date": "2023-10-04", "close": 157.98, "volume": 807784.0}, {"date": "2023-10-05", "close": 156.48, "volume": 337233.0}, {"date": "2023-10-06", "close": 160.37, "volume": 419134.0}, {"date": "2023-10-09", "close": 161.56, "volume": 397150.0}, {"date": "2023-10-10", "close": 162.98, "volume": 1519495.0}, {"date": "2023-10-11", "close": 163.47, "volume": 276212.0}, {"date": "2023-10-12", "close": 160.91, "volume": 665730.0}, {"date": "2023-10-13", "close": 158.22, "volume": 465830.0}, {"date": "2023-10-16", "close": 161.5, "volume": 325006.0}, {"date": "2023-10-17", "close": 161.84, "volume": 401200.0}, {"date": "2023-10-18", "close": 158.39, "volume": 580166.0}, {"date": "2023-10-19", "close": 158.4, "volume": 521162.0}, {"date": "2023-10-20", "close": 155.27, "volume": 455138.0}, {"date": "2023-10-23", "close": 155.07, "volume": 825827.0}, {"date": "2023-10-24", "close": 157.51, "volume": 568619.0}, {"date": "2023-10-25", "close": 150.54, "volume": 959884.0}, {"date": "2023-10-26", "close": 147.79, "volume": 2156694.0}, {"date": "2023-10-27", "close": 149.0, "volume": 1008691.0}, {"date": "2023-10-30", "close": 150.98, "volume": 793549.0}, {"date": "2023-10-31", "close": 152.84, "volume": 703368.0}, {"date": "2023-11-01", "close": 153.76, "volume": 836934.0}, {"date": "2023-11-02", "close": 155.4, "volume": 1185748.0}, {"date": "2023-11-03", "close": 159.02, "volume": 565437.0}, {"date": "2023-11-06", "close": 158.06, "volume": 260930.0}, {"date": "2023-11-07", "close": 161.23, "volume": 339327.0}, {"date": "2023-11-08", "close": 160.63, "volume": 1002267.0}, {"date": "2023-11-09", "close": 158.37, "volume": 927146.0}, {"date": "2023-11-10", "close": 160.96, "volume": 625450.0}, {"date": "2023-11-13", "close": 160.6, "volume": 2513839.0}, {"date": "2023-11-14", "close": 166.23, "volume": 1481790.0}, {"date": "2023-11-15", "close": 166.96, "volume": 1008054.0}, {"date": "2023-11-16", "close": 165.33, "volume": 595611.0}, {"date": "2023-11-17", "close": 166.02, "volume": 403631.0}, {"date": "2023-11-20", "close": 167.99, "volume": 417741.0}, {"date": "2023-11-21", "close": 166.73, "volume": 774062.0}, {"date": "2023-11-22", "close": 168.34, "volume": 688347.0}, {"date": "2023-11-24", "close": 168.46, "volume": 483621.0}, {"date": "2023-11-27", "close": 168.33, "volume": 644176.0}, {"date": "2023-11-28", "close": 169.61, "volume": 1342043.0}, {"date": "2023-11-29", "close": 170.75, "volume": 392332.0}, {"date": "2023-11-30", "close": 171.58, "volume": 1490453.0}, {"date": "2023-12-01", "close": 174.62, "volume": 1160337.0}, {"date": "2023-12-04", "close": 173.41, "volume": 2235538.0}, {"date": "2023-12-05", "close": 173.03, "volume": 1002426.0}, {"date": "2023-12-06", "close": 172.12, "volume": 966570.0}, {"date": "2023-12-07", "close": 174.4, "volume": 1042225.0}, {"date": "2023-12-08", "close": 175.62, "volume": 371245.0}, {"date": "2023-12-11", "close": 176.57, "volume": 2369661.0}, {"date": "2023-12-12", "close": 177.53, "volume": 190287.0}, {"date": "2023-12-13", "close": 180.92, "volume": 2982656.0}, {"date": "2023-12-14", "close": 182.53, "volume": 2129518.0}, {"date": "2023-12-15", "close": 183.33, "volume": 415439.0}, {"date": "2023-12-18", "close": 185.75, "volume": 329577.0}, {"date": "2023-12-19", "close": 187.43, "volume": 214289.0}, {"date": "2023-12-20", "close": 184.76, "volume": 367454.0}, {"date": "2023-12-21", "close": 187.62, "volume": 526496.0}, {"date": "2023-12-22", "close": 187.7, "volume": 411317.0}, {"date": "2023-12-26", "close": 188.13, "volume": 442842.0}, {"date": "2023-12-27", "close": 188.1, "volume": 268718.0}, {"date": "2023-12-28", "close": 188.39, "volume": 417419.0}, {"date": "2023-12-29", "close": 186.55, "volume": 277565.0}, {"date": "2024-01-02", "close": 182.18, "volume": 393351.0}, {"date": "2024-01-03", "close": 179.65, "volume": 501685.0}, {"date": "2024-01-04", "close": 179.04, "volume": 308782.0}, {"date": "2024-01-05", "close": 179.96, "volume": 612513.0}, {"date": "2024-01-08", "close": 184.64, "volume": 455403.0}, {"date": "2024-01-09", "close": 185.89, "volume": 410390.0}, {"date": "2024-01-10", "close": 187.41, "volume": 1825010.0}, {"date": "2024-01-11", "close": 188.42, "volume": 763237.0}, {"date": "2024-01-12", "close": 188.09, "volume": 418671.0}, {"date": "2024-01-16", "close": 186.29, "volume": 420238.0}, {"date": "2024-01-17", "close": 185.64, "volume": 402172.0}, {"date": "2024-01-18", "close": 188.08, "volume": 368359.0}, {"date": "2024-01-19", "close": 191.31, "volume": 536905.0}, {"date": "2024-01-22", "close": 192.45, "volume": 762053.0}, {"date": "2024-01-23", "close": 193.04, "volume": 522489.0}, {"date": "2024-01-24", "close": 193.63, "volume": 652750.0}, {"date": "2024-01-25", "close": 194.81, "volume": 394870.0}, {"date": "2024-01-26", "close": 195.47, "volume": 351372.0}, {"date": "2024-01-29", "close": 199.51, "volume": 495374.0}, {"date": "2024-01-30", "close": 197.18, "volume": 450378.0}, {"date": "2024-01-31", "close": 191.4, "volume": 504472.0}, {"date": "2024-02-01", "close": 193.76, "volume": 602991.0}, {"date": "2024-02-02", "close": 200.02, "volume": 945210.0}, {"date": "2024-02-05", "close": 197.75, "volume": 659859.0}, {"date": "2024-02-06", "close": 198.21, "volume": 539201.0}, {"date": "2024-02-07", "close": 199.27, "volume": 547352.0}, {"date": "2024-02-08", "close": 200.98, "volume": 348047.0}, {"date": "2024-02-09", "close": 203.99, "volume": 431026.0}, {"date": "2024-02-12", "close": 203.49, "volume": 281155.0}, {"date": "2024-02-13", "close": 199.11, "volume": 475955.0}, {"date": "2024-02-14", "close": 202.97, "volume": 238919.0}, {"date": "2024-02-15", "close": 203.44, "volume": 224349.0}, {"date": "2024-02-16", "close": 199.38, "volume": 386054.0}, {"date": "2024-02-20", "close": 196.58, "volume": 434739.0}, {"date": "2024-02-21", "close": 195.13, "volume": 250014.0}, {"date": "2024-02-22", "close": 199.97, "volume": 402309.0}, {"date": "2024-02-23", "close": 200.81, "volume": 410854.0}, {"date": "2024-02-26", "close": 200.07, "volume": 935999.0}, {"date": "2024-02-27", "close": 201.69, "volume": 323236.0}, {"date": "2024-02-28", "close": 201.01, "volume": 533569.0}, {"date": "2024-02-29", "close": 202.54, "volume": 415333.0}, {"date": "2024-03-01", "close": 205.04, "volume": 364498.0}, {"date": "2024-03-04", "close": 203.74, "volume": 387541.0}, {"date": "2024-03-05", "close": 199.17, "volume": 539551.0}, {"date": "2024-03-06", "close": 200.06, "volume": 424339.0}, {"date": "2024-03-07", "close": 202.6, "volume": 485988.0}, {"date": "2024-03-08", "close": 202.35, "volume": 324686.0}, {"date": "2024-03-11", "close": 201.19, "volume": 235635.0}, {"date": "2024-03-12", "close": 203.02, "volume": 237873.0}, {"date": "2024-03-13", "close": 203.29, "volume": 302671.0}, {"date": "2024-03-14", "close": 202.86, "volume": 393717.0}, {"date": "2024-03-15", "close": 199.55, "volume": 412053.0}, {"date": "2024-03-18", "close": 202.28, "volume": 444814.0}, {"date": "2024-03-19", "close": 202.37, "volume": 448855.0}, {"date": "2024-03-20", "close": 206.0, "volume": 311532.0}, {"date": "2024-03-21", "close": 206.21, "volume": 254705.0}, {"date": "2024-03-22", "close": 206.29, "volume": 237450.0}, {"date": "2024-03-25", "close": 205.98, "volume": 254992.0}, {"date": "2024-03-26", "close": 206.02, "volume": 263431.0}, {"date": "2024-03-27", "close": 205.53, "volume": 319729.0}, {"date": "2024-03-28", "close": 205.09, "volume": 219153.0}, {"date": "2024-04-01", "close": 205.68, "volume": 329478.0}, {"date": "2024-04-02", "close": 203.91, "volume": 242992.0}, {"date": "2024-04-03", "close": 204.9, "volume": 340911.0}, {"date": "2024-04-04", "close": 202.08, "volume": 378332.0}, {"date": "2024-04-05", "close": 205.67, "volume": 1212740.0}, {"date": "2024-04-08", "close": 205.74, "volume": 265383.0}, {"date": "2024-04-09", "close": 207.11, "volume": 304886.0}, {"date": "2024-04-10", "close": 205.19, "volume": 402000.0}, {"date": "2024-04-11", "close": 207.84, "volume": 429983.0}, {"date": "2024-04-12", "close": 203.39, "volume": 845235.0}, {"date": "2024-04-15", "close": 197.95, "volume": 345813.0}, {"date": "2024-04-16", "close": 198.28, "volume": 290525.0}, {"date": "2024-04-17", "close": 197.1, "volume": 197926.0}, {"date": "2024-04-18", "close": 196.79, "volume": 206457.0}, {"date": "2024-04-19", "close": 192.91, "volume": 542893.0}, {"date": "2024-04-22", "close": 194.39, "volume": 388593.0}, {"date": "2024-04-23", "close": 198.2, "volume": 330446.0}, {"date": "2024-04-24", "close": 197.57, "volume": 251476.0}, {"date": "2024-04-25", "close": 194.95, "volume": 579048.0}, {"date": "2024-04-26", "close": 199.97, "volume": 285977.0}, {"date": "2024-04-29", "close": 198.9, "volume": 203486.0}, {"date": "2024-04-30", "close": 195.13, "volume": 263880.0}, {"date": "2024-05-01", "close": 197.06, "volume": 912122.0}, {"date": "2024-05-02", "close": 200.13, "volume": 312646.0}, {"date": "2024-05-03", "close": 200.94, "volume": 410382.0}, {"date": "2024-05-06", "close": 203.94, "volume": 273041.0}, {"date": "2024-05-07", "close": 203.81, "volume": 225515.0}, {"date": "2024-05-08", "close": 202.76, "volume": 155979.0}, {"date": "2024-05-09", "close": 202.54, "volume": 169001.0}, {"date": "2024-05-10", "close": 201.84, "volume": 260845.0}, {"date": "2024-05-13", "close": 202.52, "volume": 217074.0}, {"date": "2024-05-14", "close": 203.43, "volume": 1086407.0}, {"date": "2024-05-15", "close": 206.39, "volume": 681204.0}, {"date": "2024-05-16", "close": 205.49, "volume": 396087.0}, {"date": "2024-05-17", "close": 205.85, "volume": 314190.0}, {"date": "2024-05-20", "close": 206.47, "volume": 260770.0}, {"date": "2024-05-21", "close": 205.23, "volume": 159879.0}, {"date": "2024-05-22", "close": 204.68, "volume": 238729.0}, {"date": "2024-05-23", "close": 201.3, "volume": 168702.0}, {"date": "2024-05-24", "close": 201.55, "volume": 210294.0}, {"date": "2024-05-28", "close": 200.73, "volume": 189301.0}, {"date": "2024-05-29", "close": 200.52, "volume": 335503.0}, {"date": "2024-05-30", "close": 194.39, "volume": 233733.0}, {"date": "2024-05-31", "close": 193.7, "volume": 224023.0}, {"date": "2024-06-03", "close": 194.3, "volume": 244509.0}, {"date": "2024-06-04", "close": 194.47, "volume": 158628.0}, {"date": "2024-06-05", "close": 196.47, "volume": 155317.0}, {"date": "2024-06-06", "close": 198.78, "volume": 230849.0}, {"date": "2024-06-07", "close": 197.54, "volume": 99498.0}, {"date": "2024-06-10", "close": 198.55, "volume": 116485.0}, {"date": "2024-06-11", "close": 199.1, "volume": 143205.0}, {"date": "2024-06-12", "close": 200.0, "volume": 246090.0}, {"date": "2024-06-13", "close": 197.6, "volume": 177595.0}, {"date": "2024-06-14", "close": 197.97, "volume": 199611.0}, {"date": "2024-06-17", "close": 199.17, "volume": 177817.0}, {"date": "2024-06-18", "close": 198.32, "volume": 286317.0}, {"date": "2024-06-20", "close": 199.46, "volume": 401120.0}, {"date": "2024-06-21", "close": 201.34, "volume": 596601.0}, {"date": "2024-06-24", "close": 199.64, "volume": 905438.0}, {"date": "2024-06-25", "close": 201.8, "volume": 165610.0}, {"date": "2024-06-26", "close": 202.7, "volume": 252091.0}, {"date": "2024-06-27", "close": 206.15, "volume": 272134.0}, {"date": "2024-06-28", "close": 204.94, "volume": 441381.0}, {"date": "2024-07-01", "close": 205.72, "volume": 282129.0}, {"date": "2024-07-02", "close": 207.1, "volume": 175974.0}, {"date": "2024-07-03", "close": 207.04, "volume": 165595.0}, {"date": "2024-07-05", "close": 210.29, "volume": 171326.0}, {"date": "2024-07-08", "close": 208.86, "volume": 125665.0}, {"date": "2024-07-09", "close": 207.26, "volume": 242942.0}, {"date": "2024-07-10", "close": 206.58, "volume": 225714.0}, {"date": "2024-07-11", "close": 204.09, "volume": 656519.0}, {"date": "2024-07-12", "close": 204.39, "volume": 1084136.0}, {"date": "2024-07-15", "close": 205.22, "volume": 244077.0}, {"date": "2024-07-16", "close": 206.3, "volume": 265648.0}, {"date": "2024-07-17", "close": 200.77, "volume": 336482.0}, {"date": "2024-07-18", "close": 198.53, "volume": 207596.0}, {"date": "2024-07-19", "close": 198.54, "volume": 246839.0}, {"date": "2024-07-22", "close": 200.73, "volume": 131853.0}, {"date": "2024-07-23", "close": 201.32, "volume": 715583.0}, {"date": "2024-07-24", "close": 194.56, "volume": 859213.0}, {"date": "2024-07-25", "close": 193.92, "volume": 189616.0}, {"date": "2024-07-26", "close": 195.86, "volume": 119250.0}, {"date": "2024-07-29", "close": 196.38, "volume": 653969.0}, {"date": "2024-07-30", "close": 196.0, "volume": 374117.0}, {"date": "2024-07-31", "close": 198.68, "volume": 373909.0}, {"date": "2024-08-01", "close": 196.23, "volume": 475952.0}, {"date": "2024-08-02", "close": 188.61, "volume": 764296.0}, {"date": "2024-08-05", "close": 183.68, "volume": 1703028.0}, {"date": "2024-08-06", "close": 185.87, "volume": 569810.0}, {"date": "2024-08-07", "close": 184.03, "volume": 586277.0}, {"date": "2024-08-08", "close": 189.13, "volume": 670837.0}, {"date": "2024-08-09", "close": 190.61, "volume": 182965.0}, {"date": "2024-08-12", "close": 189.52, "volume": 371753.0}, {"date": "2024-08-13", "close": 194.02, "volume": 240757.0}, {"date": "2024-08-14", "close": 194.03, "volume": 194739.0}, {"date": "2024-08-15", "close": 198.71, "volume": 468213.0}, {"date": "2024-08-16", "close": 198.94, "volume": 205323.0}, {"date": "2024-08-19", "close": 201.46, "volume": 184651.0}, {"date": "2024-08-20", "close": 201.56, "volume": 103228.0}, {"date": "2024-08-21", "close": 203.17, "volume": 129807.0}, {"date": "2024-08-22", "close": 200.58, "volume": 146395.0}, {"date": "2024-08-23", "close": 203.01, "volume": 234824.0}, {"date": "2024-08-26", "close": 202.47, "volume": 178112.0}, {"date": "2024-08-27", "close": 202.21, "volume": 237002.0}, {"date": "2024-08-28", "close": 199.74, "volume": 123358.0}, {"date": "2024-08-29", "close": 201.41, "volume": 156061.0}, {"date": "2024-08-30", "close": 202.9, "volume": 355193.0}, {"date": "2024-09-03", "close": 198.04, "volume": 188457.0}, {"date": "2024-09-04", "close": 197.39, "volume": 259881.0}, {"date": "2024-09-05", "close": 197.94, "volume": 203514.0}, {"date": "2024-09-06", "close": 193.11, "volume": 223580.0}, {"date": "2024-09-09", "close": 194.95, "volume": 174952.0}, {"date": "2024-09-10", "close": 195.47, "volume": 162748.0}, {"date": "2024-09-11", "close": 198.51, "volume": 134706.0}, {"date": "2024-09-12", "close": 201.04, "volume": 248038.0}, {"date": "2024-09-13", "close": 201.89, "volume": 238798.0}, {"date": "2024-09-16", "close": 203.11, "volume": 188058.0}, {"date": "2024-09-17", "close": 203.98, "volume": 144774.0}, {"date": "2024-09-18", "close": 203.8, "volume": 201635.0}, {"date": "2024-09-19", "close": 209.28, "volume": 401049.0}, {"date": "2024-09-20", "close": 210.01, "volume": 815102.0}, {"date": "2024-09-23", "close": 210.72, "volume": 220663.0}, {"date": "2024-09-24", "close": 212.48, "volume": 168193.0}, {"date": "2024-09-25", "close": 212.16, "volume": 130890.0}, {"date": "2024-09-26", "close": 212.42, "volume": 270912.0}, {"date": "2024-09-27", "close": 211.57, "volume": 152258.0}, {"date": "2024-09-30", "close": 211.83, "volume": 667350.0}, {"date": "2024-10-01", "close": 210.5, "volume": 275751.0}, {"date": "2024-10-02", "close": 211.17, "volume": 122318.0}, {"date": "2024-10-03", "close": 210.96, "volume": 150125.0}, {"date": "2024-10-04", "close": 215.29, "volume": 195205.0}, {"date": "2024-10-07", "close": 212.11, "volume": 188691.0}, {"date": "2024-10-08", "close": 215.1, "volume": 179453.0}, {"date": "2024-10-09", "close": 216.9, "volume": 186816.0}, {"date": "2024-10-10", "close": 217.73, "volume": 317066.0}, {"date": "2024-10-11", "close": 218.92, "volume": 1347827.0}, {"date": "2024-10-14", "close": 219.02, "volume": 200496.0}, {"date": "2024-10-15", "close": 217.52, "volume": 156911.0}, {"date": "2024-10-16", "close": 217.88, "volume": 523074.0}, {"date": "2024-10-17", "close": 217.31, "volume": 235936.0}, {"date": "2024-10-18", "close": 219.75, "volume": 147806.0}, {"date": "2024-10-21", "close": 219.71, "volume": 162602.0}, {"date": "2024-10-22", "close": 219.17, "volume": 144038.0}, {"date": "2024-10-23", "close": 215.75, "volume": 198134.0}, {"date": "2024-10-24", "close": 216.95, "volume": 263700.0}, {"date": "2024-10-25", "close": 217.92, "volume": 140088.0}, {"date": "2024-10-28", "close": 218.69, "volume": 1216576.0}, {"date": "2024-10-29", "close": 221.53, "volume": 478534.0}, {"date": "2024-10-30", "close": 221.62, "volume": 387431.0}, {"date": "2024-10-31", "close": 219.48, "volume": 652378.0}, {"date": "2024-11-01", "close": 222.03, "volume": 974982.0}, {"date": "2024-11-04", "close": 221.83, "volume": 766284.0}, {"date": "2024-11-05", "close": 224.68, "volume": 306777.0}, {"date": "2024-11-06", "close": 231.52, "volume": 1140132.0}, {"date": "2024-11-07", "close": 235.51, "volume": 1207600.0}, {"date": "2024-11-08", "close": 233.61, "volume": 618967.0}, {"date": "2024-11-11", "close": 237.79, "volume": 419805.0}, {"date": "2024-11-12", "close": 238.32, "volume": 372116.0}, {"date": "2024-11-13", "close": 239.13, "volume": 277334.0}, {"date": "2024-11-14", "close": 236.48, "volume": 335365.0}, {"date": "2024-11-15", "close": 230.78, "volume": 468566.0}, {"date": "2024-11-18", "close": 231.46, "volume": 412372.0}, {"date": "2024-11-19", "close": 234.16, "volume": 280598.0}, {"date": "2024-11-20", "close": 234.89, "volume": 210700.0}, {"date": "2024-11-21", "close": 238.44, "volume": 192913.0}, {"date": "2024-11-22", "close": 240.66, "volume": 198286.0}, {"date": "2024-11-25", "close": 241.93, "volume": 362408.0}, {"date": "2024-11-26", "close": 243.66, "volume": 441840.0}, {"date": "2024-11-27", "close": 241.57, "volume": 297939.0}, {"date": "2024-11-29", "close": 241.99, "volume": 1250346.0}, {"date": "2024-12-02", "close": 244.22, "volume": 260089.0}, {"date": "2024-12-03", "close": 245.69, "volume": 322559.0}, {"date": "2024-12-04", "close": 252.72, "volume": 287378.0}, {"date": "2024-12-05", "close": 251.74, "volume": 206831.0}, {"date": "2024-12-06", "close": 255.4, "volume": 413091.0}, {"date": "2024-12-09", "close": 252.46, "volume": 216084.0}, {"date": "2024-12-10", "close": 251.56, "volume": 381024.0}, {"date": "2024-12-11", "close": 256.63, "volume": 117046.0}, {"date": "2024-12-12", "close": 255.97, "volume": 1024044.0}, {"date": "2024-12-13", "close": 254.16, "volume": 1369390.0}, {"date": "2024-12-16", "close": 257.24, "volume": 239478.0}, {"date": "2024-12-17", "close": 255.98, "volume": 301572.0}, {"date": "2024-12-18", "close": 245.53, "volume": 263097.0}, {"date": "2024-12-19", "close": 246.45, "volume": 625105.0}, {"date": "2024-12-20", "close": 249.48, "volume": 485090.0}, {"date": "2024-12-23", "close": 249.68, "volume": 515852.0}, {"date": "2024-12-24", "close": 252.18, "volume": 140726.0}, {"date": "2024-12-26", "close": 251.37, "volume": 113824.0}, {"date": "2024-12-27", "close": 248.15, "volume": 284812.0}, {"date": "2024-12-30", "close": 245.43, "volume": 348549.0}, {"date": "2024-12-31", "close": 243.17, "volume": 195474.0}, {"date": "2025-01-02", "close": 243.68, "volume": 305447.0}, {"date": "2025-01-03", "close": 246.32, "volume": 285914.0}, {"date": "2025-01-06", "close": 249.77, "volume": 236675.0}, {"date": "2025-01-07", "close": 245.82, "volume": 202527.0}, {"date": "2025-01-08", "close": 246.93, "volume": 381919.0}, {"date": "2025-01-10", "close": 243.07, "volume": 2186147.0}, {"date": "2025-01-13", "close": 242.03, "volume": 444604.0}, {"date": "2025-01-14", "close": 242.33, "volume": 228720.0}, {"date": "2025-01-15", "close": 246.79, "volume": 154572.0}, {"date": "2025-01-16", "close": 246.76, "volume": 87479.0}, {"date": "2025-01-17", "close": 249.54, "volume": 160492.0}, {"date": "2025-01-21", "close": 251.67, "volume": 244948.0}, {"date": "2025-01-22", "close": 256.26, "volume": 250329.0}, {"date": "2025-01-23", "close": 258.49, "volume": 706735.0}, {"date": "2025-01-24", "close": 258.5, "volume": 208330.0}, {"date": "2025-01-27", "close": 255.25, "volume": 1342105.0}, {"date": "2025-01-28", "close": 260.82, "volume": 746669.0}, {"date": "2025-01-29", "close": 260.35, "volume": 569340.0}, {"date": "2025-01-30", "close": 261.47, "volume": 228792.0}, {"date": "2025-01-31", "close": 262.88, "volume": 825742.0}, {"date": "2025-02-03", "close": 262.27, "volume": 369326.0}, {"date": "2025-02-04", "close": 264.17, "volume": 814065.0}, {"date": "2025-02-05", "close": 264.2, "volume": 311369.0}, {"date": "2025-02-06", "close": 263.62, "volume": 394450.0}, {"date": "2025-02-07", "close": 262.21, "volume": 235726.0}, {"date": "2025-02-10", "close": 264.68, "volume": 1224121.0}, {"date": "2025-02-11", "close": 262.42, "volume": 345009.0}, {"date": "2025-02-12", "close": 263.2, "volume": 281510.0}, {"date": "2025-02-13", "close": 265.41, "volume": 318563.0}, {"date": "2025-02-14", "close": 266.98, "volume": 349003.0}, {"date": "2025-02-18", "close": 266.08, "volume": 785530.0}, {"date": "2025-02-19", "close": 262.97, "volume": 461795.0}, {"date": "2025-02-20", "close": 258.83, "volume": 548013.0}, {"date": "2025-02-21", "close": 251.57, "volume": 981046.0}, {"date": "2025-02-24", "close": 248.7, "volume": 1331969.0}, {"date": "2025-02-25", "close": 245.64, "volume": 832221.0}, {"date": "2025-02-26", "close": 248.27, "volume": 316135.0}, {"date": "2025-02-27", "close": 242.74, "volume": 278304.0}, {"date": "2025-02-28", "close": 246.33, "volume": 216958.0}, {"date": "2025-03-03", "close": 241.47, "volume": 284350.0}, {"date": "2025-03-04", "close": 240.4, "volume": 261565.0}, {"date": "2025-03-05", "close": 244.41, "volume": 348260.0}, {"date": "2025-03-06", "close": 234.24, "volume": 664703.0}, {"date": "2025-03-07", "close": 233.76, "volume": 557671.0}, {"date": "2025-03-10", "close": 224.09, "volume": 2075055.0}, {"date": "2025-03-11", "close": 225.2, "volume": 529635.0}, {"date": "2025-03-12", "close": 228.17, "volume": 261618.0}, {"date": "2025-03-13", "close": 221.38, "volume": 446990.0}, {"date": "2025-03-14", "close": 227.56, "volume": 242488.0}, {"date": "2025-03-17", "close": 229.93, "volume": 433254.0}, {"date": "2025-03-18", "close": 225.82, "volume": 199305.0}, {"date": "2025-03-19", "close": 229.55, "volume": 270411.0}, {"date": "2025-03-20", "close": 228.73, "volume": 208060.0}, {"date": "2025-03-21", "close": 230.38, "volume": 369870.0}, {"date": "2025-03-24", "close": 236.42, "volume": 286398.0}, {"date": "2025-03-25", "close": 238.54, "volume": 504021.0}, {"date": "2025-03-26", "close": 233.22, "volume": 204679.0}, {"date": "2025-03-27", "close": 231.08, "volume": 199391.0}, {"date": "2025-03-28", "close": 223.37, "volume": 1160889.0}, {"date": "2025-03-31", "close": 222.15, "volume": 845026.0}, {"date": "2025-04-01", "close": 224.04, "volume": 362256.0}, {"date": "2025-04-02", "close": 226.51, "volume": 155610.0}, {"date": "2025-04-03", "close": 212.14, "volume": 369366.0}, {"date": "2025-04-04", "close": 200.64, "volume": 482672.0}, {"date": "2025-04-07", "close": 202.22, "volume": 826104.0}, {"date": "2025-04-08", "close": 200.29, "volume": 499926.0}, {"date": "2025-04-09", "close": 221.95, "volume": 678160.0}, {"date": "2025-04-10", "close": 213.31, "volume": 550422.0}, {"date": "2025-04-11", "close": 215.57, "volume": 1128351.0}, {"date": "2025-04-14", "close": 215.73, "volume": 1171389.0}, {"date": "2025-04-15", "close": 216.59, "volume": 251374.0}, {"date": "2025-04-16", "close": 212.67, "volume": 278672.0}, {"date": "2025-04-17", "close": 211.93, "volume": 636106.0}, {"date": "2025-04-21", "close": 206.33, "volume": 231585.0}, {"date": "2025-04-22", "close": 212.73, "volume": 200354.0}, {"date": "2025-04-23", "close": 218.54, "volume": 285749.0}, {"date": "2025-04-24", "close": 226.37, "volume": 192700.0}, {"date": "2025-04-25", "close": 229.19, "volume": 416582.0}, {"date": "2025-04-28", "close": 228.95, "volume": 272687.0}, {"date": "2025-04-29", "close": 231.13, "volume": 234876.0}, {"date": "2025-04-30", "close": 231.22, "volume": 772281.0}, {"date": "2025-05-01", "close": 234.76, "volume": 422395.0}, {"date": "2025-05-02", "close": 238.84, "volume": 338255.0}, {"date": "2025-05-05", "close": 238.34, "volume": 348234.0}, {"date": "2025-05-06", "close": 236.46, "volume": 278793.0}, {"date": "2025-05-07", "close": 235.8, "volume": 983736.0}, {"date": "2025-05-08", "close": 238.7, "volume": 900512.0}, {"date": "2025-05-09", "close": 237.17, "volume": 754676.0}, {"date": "2025-05-12", "close": 246.67, "volume": 453101.0}, {"date": "2025-05-13", "close": 250.68, "volume": 361331.0}, {"date": "2025-05-14", "close": 252.26, "volume": 629371.0}, {"date": "2025-05-15", "close": 251.55, "volume": 587508.0}, {"date": "2025-05-16", "close": 253.31, "volume": 938497.0}, {"date": "2025-05-19", "close": 253.22, "volume": 355611.0}, {"date": "2025-05-20", "close": 251.63, "volume": 389426.0}, {"date": "2025-05-21", "close": 249.33, "volume": 317258.0}, {"date": "2025-05-22", "close": 251.27, "volume": 233226.0}, {"date": "2025-05-23", "close": 247.55, "volume": 745719.0}, {"date": "2025-05-27", "close": 251.74, "volume": 527177.0}, {"date": "2025-05-28", "close": 250.93, "volume": 420226.0}, {"date": "2025-05-29", "close": 249.57, "volume": 170010.0}, {"date": "2025-05-30", "close": 251.2, "volume": 452289.0}, {"date": "2025-06-02", "close": 253.09, "volume": 383010.0}, {"date": "2025-06-03", "close": 254.25, "volume": 339963.0}, {"date": "2025-06-04", "close": 256.8, "volume": 284420.0}, {"date": "2025-06-05", "close": 257.62, "volume": 447208.0}, {"date": "2025-06-06", "close": 260.81, "volume": 266967.0}, {"date": "2025-06-09", "close": 260.42, "volume": 139221.0}, {"date": "2025-06-10", "close": 259.76, "volume": 199316.0}, {"date": "2025-06-11", "close": 258.8, "volume": 148986.0}, {"date": "2025-06-12", "close": 258.07, "volume": 202556.0}, {"date": "2025-06-13", "close": 254.1, "volume": 190420.0}, {"date": "2025-06-16", "close": 258.36, "volume": 112875.0}, {"date": "2025-06-17", "close": 256.48, "volume": 141511.0}, {"date": "2025-06-18", "close": 255.74, "volume": 226300.0}, {"date": "2025-06-20", "close": 253.63, "volume": 115273.0}, {"date": "2025-06-23", "close": 256.59, "volume": 166607.0}, {"date": "2025-06-24", "close": 261.07, "volume": 288454.0}, {"date": "2025-06-25", "close": 260.34, "volume": 251548.0}, {"date": "2025-06-26", "close": 264.37, "volume": 229342.0}, {"date": "2025-06-27", "close": 267.25, "volume": 228386.0}, {"date": "2025-06-30", "close": 269.33, "volume": 112548.0}, {"date": "2025-07-01", "close": 265.87, "volume": 325486.0}, {"date": "2025-07-02", "close": 265.89, "volume": 189240.0}, {"date": "2025-07-03", "close": 269.02, "volume": 698373.0}, {"date": "2025-07-07", "close": 269.25, "volume": 138113.0}, {"date": "2025-07-08", "close": 267.17, "volume": 259626.0}, {"date": "2025-07-09", "close": 269.51, "volume": 179444.0}, {"date": "2025-07-10", "close": 266.0, "volume": 351744.0}, {"date": "2025-07-11", "close": 264.06, "volume": 571429.0}, {"date": "2025-07-14", "close": 266.78, "volume": 223765.0}, {"date": "2025-07-15", "close": 265.42, "volume": 559749.0}, {"date": "2025-07-16", "close": 265.65, "volume": 254897.0}, {"date": "2025-07-17", "close": 268.05, "volume": 379067.0}, {"date": "2025-07-18", "close": 268.54, "volume": 401331.0}, {"date": "2025-07-21", "close": 270.28, "volume": 215556.0}, {"date": "2025-07-22", "close": 269.05, "volume": 141414.0}, {"date": "2025-07-23", "close": 270.05, "volume": 297705.0}, {"date": "2025-07-24", "close": 270.73, "volume": 123977.0}, {"date": "2025-07-25", "close": 272.41, "volume": 109803.0}, {"date": "2025-07-28", "close": 272.75, "volume": 210042.0}, {"date": "2025-07-29", "close": 270.11, "volume": 400447.0}, {"date": "2025-07-30", "close": 270.79, "volume": 182894.0}, {"date": "2025-07-31", "close": 273.83, "volume": 362806.0}, {"date": "2025-08-01", "close": 264.73, "volume": 1422010.0}, {"date": "2025-08-04", "close": 269.65, "volume": 606925.0}, {"date": "2025-08-05", "close": 266.88, "volume": 1411408.0}, {"date": "2025-08-06", "close": 274.07, "volume": 923995.0}, {"date": "2025-08-07", "close": 271.67, "volume": 916829.0}, {"date": "2025-08-08", "close": 270.78, "volume": 198861.0}, {"date": "2025-08-11", "close": 268.56, "volume": 217043.0}, {"date": "2025-08-12", "close": 271.54, "volume": 364602.0}, {"date": "2025-08-13", "close": 271.75, "volume": 318757.0}, {"date": "2025-08-14", "close": 271.16, "volume": 140806.0}, {"date": "2025-08-15", "close": 272.15, "volume": 449123.0}, {"date": "2025-08-18", "close": 273.36, "volume": 254530.0}, {"date": "2025-08-19", "close": 269.7, "volume": 317691.0}, {"date": "2025-08-20", "close": 268.5, "volume": 354095.0}, {"date": "2025-08-21", "close": 267.86, "volume": 370919.0}, {"date": "2025-08-22", "close": 272.67, "volume": 244218.0}, {"date": "2025-08-25", "close": 272.7, "volume": 208052.0}, {"date": "2025-08-26", "close": 272.97, "volume": 152174.0}, {"date": "2025-08-27", "close": 274.02, "volume": 301251.0}, {"date": "2025-08-28", "close": 278.38, "volume": 282613.0}, {"date": "2025-08-29", "close": 276.53, "volume": 1542497.0}, {"date": "2025-09-02", "close": 273.84, "volume": 348659.0}, {"date": "2025-09-03", "close": 277.64, "volume": 286541.0}, {"date": "2025-09-04", "close": 280.31, "volume": 354404.0}, {"date": "2025-09-05", "close": 280.66, "volume": 296848.0}, {"date": "2025-09-08", "close": 281.96, "volume": 498063.0}, {"date": "2025-09-09", "close": 284.99, "volume": 393357.0}, {"date": "2025-09-10", "close": 283.01, "volume": 395288.0}, {"date": "2025-09-11", "close": 283.43, "volume": 379026.0}, {"date": "2025-09-12", "close": 279.7, "volume": 246956.0}, {"date": "2025-09-15", "close": 283.96, "volume": 349895.0}, {"date": "2025-09-16", "close": 283.04, "volume": 252771.0}, {"date": "2025-09-17", "close": 284.36, "volume": 424157.0}, {"date": "2025-09-18", "close": 285.94, "volume": 343424.0}, {"date": "2025-09-19", "close": 287.34, "volume": 455331.0}, {"date": "2025-09-22", "close": 286.61, "volume": 676907.0}, {"date": "2025-09-23", "close": 283.3, "volume": 862006.0}, {"date": "2025-09-24", "close": 282.17, "volume": 209332.0}, {"date": "2025-09-25", "close": 280.63, "volume": 273958.0}, {"date": "2025-09-26", "close": 281.44, "volume": 241018.0}, {"date": "2025-09-29", "close": 283.62, "volume": 289559.0}, {"date": "2025-09-30", "close": 279.84, "volume": 690627.0}, {"date": "2025-10-01", "close": 278.46, "volume": 369758.0}, {"date": "2025-10-02", "close": 279.91, "volume": 655251.0}, {"date": "2025-10-03", "close": 277.91, "volume": 966304.0}, {"date": "2025-10-06", "close": 281.19, "volume": 499677.0}, {"date": "2025-10-07", "close": 279.07, "volume": 586642.0}, {"date": "2025-10-08", "close": 283.35, "volume": 411862.0}, {"date": "2025-10-09", "close": 284.3, "volume": 653634.0}, {"date": "2025-10-10", "close": 276.0, "volume": 1351342.0}, {"date": "2025-10-13", "close": 279.79, "volume": 1126089.0}, {"date": "2025-10-14", "close": 278.64, "volume": 291909.0}, {"date": "2025-10-15", "close": 279.51, "volume": 484586.0}, {"date": "2025-10-16", "close": 276.87, "volume": 249534.0}, {"date": "2025-10-17", "close": 277.66, "volume": 227518.0}, {"date": "2025-10-20", "close": 282.55, "volume": 120084.0}, {"date": "2025-10-21", "close": 284.43, "volume": 296269.0}, {"date": "2025-10-22", "close": 278.28, "volume": 588780.0}, {"date": "2025-10-23", "close": 280.23, "volume": 167726.0}, {"date": "2025-10-24", "close": 281.96, "volume": 191816.0}, {"date": "2025-10-27", "close": 285.64, "volume": 709511.0}, {"date": "2025-10-28", "close": 285.7, "volume": 493104.0}, {"date": "2025-10-29", "close": 285.66, "volume": 688160.0}, {"date": "2025-10-30", "close": 278.54, "volume": 767244.0}, {"date": "2025-10-31", "close": 283.94, "volume": 1128245.0}, {"date": "2025-11-03", "close": 284.0, "volume": 284657.0}, {"date": "2025-11-04", "close": 277.02, "volume": 272421.0}, {"date": "2025-11-05", "close": 276.44, "volume": 488759.0}, {"date": "2025-11-06", "close": 270.95, "volume": 243020.0}, {"date": "2025-11-07", "close": 272.47, "volume": 796441.0}, {"date": "2025-11-10", "close": 277.15, "volume": 354209.0}, {"date": "2025-11-11", "close": 277.4, "volume": 1248452.0}, {"date": "2025-11-12", "close": 276.05, "volume": 217798.0}, {"date": "2025-11-13", "close": 270.53, "volume": 2769120.0}, {"date": "2025-11-14", "close": 269.33, "volume": 2171627.0}, {"date": "2025-11-17", "close": 266.23, "volume": 250050.0}, {"date": "2025-11-18", "close": 264.3, "volume": 586937.0}, {"date": "2025-11-19", "close": 262.81, "volume": 478078.0}, {"date": "2025-11-20", "close": 255.62, "volume": 461853.0}, {"date": "2025-11-21", "close": 257.45, "volume": 2291640.0}, {"date": "2025-11-24", "close": 263.46, "volume": 1017670.0}, {"date": "2025-11-25", "close": 267.67, "volume": 362058.0}, {"date": "2025-11-26", "close": 266.82, "volume": 218606.0}, {"date": "2025-11-28", "close": 270.16, "volume": 523905.0}, {"date": "2025-12-01", "close": 269.4, "volume": 364102.0}, {"date": "2025-12-02", "close": 271.64, "volume": 200589.0}, {"date": "2025-12-03", "close": 271.56, "volume": 226072.0}, {"date": "2025-12-04", "close": 271.53, "volume": 147762.0}, {"date": "2025-12-05", "close": 273.0, "volume": 212164.0}, {"date": "2025-12-08", "close": 272.5, "volume": 223983.0}, {"date": "2025-12-09", "close": 273.38, "volume": 119822.0}, {"date": "2025-12-10", "close": 273.42, "volume": 2331638.0}, {"date": "2025-12-11", "close": 273.32, "volume": 472518.0}, {"date": "2025-12-12", "close": 269.61, "volume": 912732.0}, {"date": "2025-12-15", "close": 267.35, "volume": 237598.0}, {"date": "2025-12-16", "close": 267.94, "volume": 171924.0}, {"date": "2025-12-17", "close": 264.86, "volume": 117323.0}, {"date": "2025-12-18", "close": 267.97, "volume": 308788.0}, {"date": "2025-12-19", "close": 270.37, "volume": 259110.0}, {"date": "2025-12-22", "close": 271.61, "volume": 132129.0}, {"date": "2025-12-23", "close": 271.78, "volume": 126419.0}, {"date": "2025-12-24", "close": 272.1, "volume": 157507.0}, {"date": "2025-12-26", "close": 272.61, "volume": 962062.0}, {"date": "2025-12-29", "close": 271.78, "volume": 157066.0}, {"date": "2025-12-30", "close": 271.27, "volume": 150251.0}, {"date": "2025-12-31", "close": 269.18, "volume": 85996.0}, {"date": "2026-01-02", "close": 265.55, "volume": 260040.0}, {"date": "2026-01-05", "close": 269.3, "volume": 292766.0}, {"date": "2026-01-06", "close": 271.28, "volume": 384583.0}, {"date": "2026-01-07", "close": 272.03, "volume": 206925.0}, {"date": "2026-01-08", "close": 269.06, "volume": 132795.0}, {"date": "2026-01-09", "close": 268.88, "volume": 225503.0}, {"date": "2026-01-12", "close": 269.03, "volume": 234148.0}, {"date": "2026-01-13", "close": 268.16, "volume": 172623.0}, {"date": "2026-01-14", "close": 263.65, "volume": 316637.0}, {"date": "2026-01-15", "close": 263.94, "volume": 219519.0}, {"date": "2026-01-16", "close": 261.63, "volume": 198799.0}, {"date": "2026-01-20", "close": 255.69, "volume": 279241.0}, {"date": "2026-01-21", "close": 256.92, "volume": 471290.0}, {"date": "2026-01-22", "close": 261.84, "volume": 429760.0}, {"date": "2026-01-23", "close": 262.41, "volume": 771212.0}, {"date": "2026-01-26", "close": 266.49, "volume": 284474.0}, {"date": "2026-01-27", "close": 268.28, "volume": 406005.0}, {"date": "2026-01-28", "close": 266.5, "volume": 585603.0}, {"date": "2026-01-29", "close": 265.37, "volume": 441789.0}, {"date": "2026-01-30", "close": 260.63, "volume": 544330.0}, {"date": "2026-02-02", "close": 262.06, "volume": 617757.0}, {"date": "2026-02-03", "close": 253.35, "volume": 365047.0}, {"date": "2026-02-04", "close": 248.39, "volume": 936222.0}, {"date": "2026-02-05", "close": 243.31, "volume": 839962.0}, {"date": "2026-02-06", "close": 245.6, "volume": 1519155.0}, {"date": "2026-02-09", "close": 248.13, "volume": 740152.0}, {"date": "2026-02-10", "close": 248.18, "volume": 428478.0}, {"date": "2026-02-11", "close": 243.03, "volume": 599778.0}, {"date": "2026-02-12", "close": 234.45, "volume": 916515.0}, {"date": "2026-02-13", "close": 236.69, "volume": 602987.0}, {"date": "2026-02-17", "close": 235.83, "volume": 676575.0}, {"date": "2026-02-18", "close": 238.6, "volume": 494375.0}, {"date": "2026-02-19", "close": 237.49, "volume": 888036.0}, {"date": "2026-02-20", "close": 238.3, "volume": 1289414.0}, {"date": "2026-02-23", "close": 230.61, "volume": 699272.0}, {"date": "2026-02-24", "close": 234.61, "volume": 428118.0}, {"date": "2026-02-25", "close": 239.93, "volume": 976795.0}, {"date": "2026-02-26", "close": 241.98, "volume": 875447.0}, {"date": "2026-02-27", "close": 243.46, "volume": 4437920.0}, {"date": "2026-03-02", "close": 242.48, "volume": 1289955.0}, {"date": "2026-03-03", "close": 242.21, "volume": 1266975.0}, {"date": "2026-03-04", "close": 246.86, "volume": 841595.0}, {"date": "2026-03-05", "close": 249.36, "volume": 558107.0}, {"date": "2026-03-06", "close": 246.33, "volume": 608240.0}, {"date": "2026-03-09", "close": 247.05, "volume": 993955.0}, {"date": "2026-03-10", "close": 245.57, "volume": 514916.0}, {"date": "2026-03-11", "close": 245.44, "volume": 283100.0}, {"date": "2026-03-12", "close": 240.95, "volume": 227527.0}, {"date": "2026-03-13", "close": 240.1, "volume": 380886.0}, {"date": "2026-03-16", "close": 243.18, "volume": 481509.0}, {"date": "2026-03-17", "close": 244.74, "volume": 244614.0}, {"date": "2026-03-18", "close": 242.95, "volume": 318470.0}, {"date": "2026-03-19", "close": 241.67, "volume": 759362.0}, {"date": "2026-03-20", "close": 237.76, "volume": 496249.0}, {"date": "2026-03-23", "close": 242.28, "volume": 867330.0}, {"date": "2026-03-24", "close": 236.61, "volume": 345915.0}, {"date": "2026-03-25", "close": 238.7, "volume": 284500.0}, {"date": "2026-03-26", "close": 233.81, "volume": 373254.0}, {"date": "2026-03-27", "close": 226.78, "volume": 502660.0}, {"date": "2026-03-30", "close": 226.1, "volume": 402049.0}, {"date": "2026-03-31", "close": 234.03, "volume": 546385.0}, {"date": "2026-04-01", "close": 235.91, "volume": 1052207.0}, {"date": "2026-04-02", "close": 239.04, "volume": 871516.0}, {"date": "2026-04-06", "close": 239.85, "volume": 450808.0}, {"date": "2026-04-07", "close": 240.93, "volume": 309398.0}, {"date": "2026-04-08", "close": 246.86, "volume": 482337.0}, {"date": "2026-04-09", "close": 245.28, "volume": 469858.0}, {"date": "2026-04-10", "close": 242.92, "volume": 441375.0}, {"date": "2026-04-13", "close": 248.7, "volume": 448925.0}, {"date": "2026-04-14", "close": 253.31, "volume": 531349.0}, {"date": "2026-04-15", "close": 258.77, "volume": 544747.0}, {"date": "2026-04-16", "close": 261.2, "volume": 471381.0}, {"date": "2026-04-17", "close": 262.83, "volume": 279763.0}, {"date": "2026-04-20", "close": 262.83, "volume": null}, {"date": "2026-04-21", "close": 263.6, "volume": 899969.0}, {"date": "2026-04-22", "close": 265.41, "volume": 822716.0}, {"date": "2026-04-23", "close": 259.97, "volume": 419877.0}, {"date": "2026-04-24", "close": 263.15, "volume": 1333556.0}, {"date": "2026-04-27", "close": 262.65, "volume": 594178.0}, {"date": "2026-04-28", "close": 260.08, "volume": 298365.0}, {"date": "2026-04-29", "close": 262.29, "volume": 459247.0}, {"date": "2026-04-30", "close": 263.43, "volume": 348234.0}, {"date": "2026-05-01", "close": 266.11, "volume": 825175.0}, {"date": "2026-05-04", "close": 267.72, "volume": 422628.0}, {"date": "2026-05-05", "close": 267.76, "volume": 265632.0}, {"date": "2026-05-06", "close": 266.86, "volume": 603661.0}, {"date": "2026-05-07", "close": 269.91, "volume": 412393.0}, {"date": "2026-05-08", "close": 267.6, "volume": 295398.0}, {"date": "2026-05-11", "close": 263.76, "volume": 1057042.0}, {"date": "2026-05-12", "close": 262.9, "volume": 1183124.0}, {"date": "2026-05-13", "close": 264.65, "volume": 313143.0}, {"date": "2026-05-14", "close": 268.28, "volume": 501535.0}, {"date": "2026-05-15", "close": 268.17, "volume": 1157454.0}, {"date": "2026-05-18", "close": 270.4, "volume": 736680.0}, {"date": "2026-05-19", "close": 267.4, "volume": 557556.0}, {"date": "2026-05-20", "close": 269.0, "volume": 653842.0}, {"date": "2026-05-21", "close": 271.66, "volume": 389848.0}, {"date": "2026-05-22", "close": 273.87, "volume": 224770.0}, {"date": "2026-05-26", "close": 273.82, "volume": 496524.0}, {"date": "2026-05-27", "close": 274.43, "volume": 951457.0}, {"date": "2026-05-28", "close": 278.89, "volume": 232103.0}, {"date": "2026-05-29", "close": 283.38, "volume": 356228.0}, {"date": "2026-06-01", "close": 289.76, "volume": 299613.0}, {"date": "2026-06-02", "close": 285.84, "volume": 521466.0}, {"date": "2026-06-03", "close": 280.42, "volume": 415657.0}, {"date": "2026-06-04", "close": 280.88, "volume": 316423.0}, {"date": "2026-06-05", "close": 271.79, "volume": 296394.0}, {"date": "2026-06-08", "close": 270.58, "volume": 282109.0}, {"date": "2026-06-09", "close": 267.62, "volume": 521560.0}, {"date": "2026-06-10", "close": 262.84, "volume": 369959.0}, {"date": "2026-06-11", "close": 265.07, "volume": 582837.0}, {"date": "2026-06-12", "close": 264.37, "volume": 407479.0}, {"date": "2026-06-15", "close": 271.22, "volume": 301351.0}, {"date": "2026-06-16", "close": 270.59, "volume": 180806.0}, {"date": "2026-06-17", "close": 262.76, "volume": 396338.0}, {"date": "2026-06-18", "close": 265.68, "volume": 185243.0}, {"date": "2026-06-22", "close": 259.73, "volume": 293410.0}, {"date": "2026-06-23", "close": 258.45, "volume": 278146.0}, {"date": "2026-06-24", "close": 258.9, "volume": 237763.0}, {"date": "2026-06-25", "close": 255.3, "volume": 317794.0}, {"date": "2026-06-26", "close": 258.43, "volume": 236886.0}, {"date": "2026-06-29", "close": 264.17, "volume": 287228.0}, {"date": "2026-06-30", "close": 264.72, "volume": 234955.0}, {"date": "2026-07-01", "close": 269.59, "volume": 486637.0}, {"date": "2026-07-02", "close": 267.05, "volume": 283362.0}, {"date": "2026-07-06", "close": 270.46, "volume": 185284.0}, {"date": "2026-07-07", "close": 271.67, "volume": 183941.0}, {"date": "2026-07-08", "close": 270.93, "volume": 244583.0}, {"date": "2026-07-09", "close": 275.69, "volume": 185870.0}, {"date": "2026-07-10", "close": 276.21, "volume": 227004.0}, {"date": "2026-07-13", "close": 274.81, "volume": 242457.0}, {"date": "2026-07-14", "close": 275.42, "volume": 194591.0}, {"date": "2026-07-15", "close": 277.26, "volume": 136606.0}, {"date": "2026-07-16", "close": 272.98, "volume": 455996.0}, {"date": "2026-07-17", "close": 269.76, "volume": 243483.0}, {"date": "2026-07-20", "close": 270.54, "volume": 225606.0}, {"date": "2026-07-21", "close": 269.82, "volume": 259659.0}, {"date": "2026-07-22", "close": 264.79, "volume": 264283.0}, {"date": "2026-07-23", "close": 258.0, "volume": 367611.0}, {"date": "2026-07-24", "close": 259.14, "volume": 1185295.0}, {"date": "2026-07-27", "close": 264.04, "volume": 174501.0}, {"date": "2026-07-28", "close": 268.24, "volume": 211344.0}, {"date": "2026-07-29", "close": 267.77, "volume": 563254.0}, {"date": "2026-07-30", "close": 267.85, "volume": 706253.0}, {"date": "2026-07-31", "close": 274.79, "volume": 428929.0}, {"date": "2026-08-03", "close": 282.85, "volume": 449917.0}, {"date": "2026-08-04", "close": 288.08, "volume": 293635.0}, {"date": "2026-08-05", "close": 287.38, "volume": 538296.0}, {"date": "2026-08-06", "close": 283.46, "volume": 771729.0}, {"date": "2026-08-07", "close": 289.38, "volume": 366090.0}, {"date": "2026-08-10", "close": 293.12, "volume": 567133.0}, {"date": "2026-08-11", "close": 290.31, "volume": 185547.0}, {"date": "2026-08-12", "close": 291.35, "volume": 215118.0}, {"date": "2026-08-13", "close": 295.25, "volume": 467843.0}, {"date": "2026-08-14", "close": 291.38, "volume": 259010.0}, {"date": "2026-08-17", "close": 286.94, "volume": 150360.0}, {"date": "2026-08-18", "close": 283.76, "volume": 170318.0}, {"date": "2026-08-19", "close": 286.29, "volume": 190936.0}, {"date": "2026-08-20", "close": 284.02, "volume": 105827.0}, {"date": "2026-08-21", "close": 286.7, "volume": 170106.0}, {"date": "2026-08-24", "close": 286.5, "volume": 186007.0}, {"date": "2026-08-25", "close": 287.55, "volume": 94945.0}, {"date": "2026-08-26", "close": 288.25, "volume": 91526.0}, {"date": "2026-08-27", "close": 293.83, "volume": 131178.0}, {"date": "2026-08-28", "close": 294.41, "volume": 118132.0}, {"date": "2026-08-31", "close": 292.49, "volume": 138112.0}, {"date": "2026-09-01", "close": 287.14, "volume": 130581.0}, {"date": "2026-09-02", "close": 287.39, "volume": 103828.0}, {"date": "2026-09-03", "close": 293.42, "volume": 106981.0}, {"date": "2026-09-04", "close": 290.87, "volume": 109854.0}, {"date": "2026-09-08", "close": 287.61, "volume": 154303.0}, {"date": "2026-09-09", "close": 287.93, "volume": 112398.0}, {"date": "2026-09-10", "close": 285.5, "volume": 133381.0}, {"date": "2026-09-11", "close": 288.92, "volume": 90396.0}, {"date": "2026-09-14", "close": 292.71, "volume": 313403.0}, {"date": "2026-09-15", "close": 289.9, "volume": 174697.0}, {"date": "2026-09-16", "close": 288.66, "volume": 161564.0}, {"date": "2026-09-17", "close": 291.6, "volume": 113648.0}, {"date": "2026-09-18", "close": 288.14, "volume": 209440.0}, {"date": "2026-09-21", "close": 296.85, "volume": 242124.0}, {"date": "2026-09-22", "close": 293.44, "volume": 144801.0}, {"date": "2026-09-23", "close": 290.32, "volume": 230351.0}, {"date": "2026-09-24", "close": 292.55, "volume": 178521.0}, {"date": "2026-09-25", "close": 291.61, "volume": 119017.0}, {"date": "2026-09-28", "close": 285.83, "volume": 274215.0}, {"date": "2026-09-29", "close": 287.63, "volume": 302348.0}, {"date": "2026-09-30", "close": 288.45, "volume": 145980.0}, {"date": "2026-10-01", "close": 289.33, "volume": 114637.0}, {"date": "2026-10-02", "close": 291.75, "volume": 109311.0}, {"date": "2026-10-05", "close": 293.83, "volume": 110602.0}, {"date": "2026-10-06", "close": 296.8, "volume": 92585.0}, {"date": "2026-10-07", "close": 295.5, "volume": 135548.0}, {"date": "2026-10-08", "close": 294.97, "volume": 107677.0}, {"date": "2026-10-09", "close": 301.32, "volume": 90298.0}], "refreshing": true}