{"ticker": "GWW", "overview": {"cik": "277135", "ticker": "GWW", "name": "W.W. GRAINGER, INC.", "industry": "Wholesale-Durable Goods", "country": "United States", "sic": "5000", "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001754743-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001257210-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001703485-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001379532-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001400395-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000277135-26-000079", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000277135-26-000076", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089478", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001006057-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000277135-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000277135-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000277135-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000277135-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000277135-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000277135-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000277135-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000277135-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000277135-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000277135-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000277135-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001859197-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0002043378-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001688983-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000277135-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000277135-26-000057", "price_sensitive": false}]}, "description": "W.W. GRAINGER, INC. trades as GWW on the NYSE and is registered in the United States, classified under Wholesale-Durable Goods (SIC 5000). Privy Trades holds 30 insider filings for the company. The most recent filing on record is dated 1 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GWW", "has_prices": true, "as_of": "2026-08-07", "last": 1277.55, "prev_close": 1282.58, "change": -5.029999999999973, "change_pct": -0.003921782656832302, "session_volume": 301700.0, "vwap_5": 1302.7993021333032, "vwap_20": 1352.6218753645414, "vwap_60": 1326.1795497460137, "vwap_250": 1116.8688634041876, "high_52w": 1402.03, "low_52w": 918.18, "avg_volume_20": 308435.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000277135-26-000081", "src": "INSIDERS", "ticker": "GWW", "cik": "277135", "company": "W.W. GRAINGER, INC.", "company_raw": "W.W. GRAINGER, INC.", "who": "Beatriz R. Perez", "who_key": "Perez Beatriz R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods", "country": "United States", "headline": "Director files routine paperwork on GWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434519/000027713526000081/0000277135-26-000081-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001614711-26-000012", "src": "INSIDERS", "ticker": "GWW", "cik": "277135", "company": "W.W. GRAINGER, INC.", "company_raw": "W.W. GRAINGER, INC.", "who": "Steven Andrew White", "who_key": "White Steven Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods", "country": "United States", "headline": "Director files routine paperwork on GWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1614711/000161471126000012/0001614711-26-000012-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001725078-26-000007", "src": "INSIDERS", "ticker": "GWW", "cik": "277135", "company": "W.W. GRAINGER, INC.", "company_raw": "W.W. GRAINGER, INC.", "who": "Lucas E. Watson", "who_key": "Watson Lucas E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods", "country": "United States", "headline": "Director files routine paperwork on GWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1725078/000172507826000007/0001725078-26-000007-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001731111-26-000007", "src": "INSIDERS", "ticker": "GWW", "cik": "277135", "company": "W.W. GRAINGER, INC.", "company_raw": "W.W. GRAINGER, INC.", "who": "Susan Slavik Williams", "who_key": "Williams Susan Slavik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods", "country": "United States", "headline": "Director files routine paperwork on GWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/277135/000173111126000007/0001731111-26-000007-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001307581-26-000018", "src": "INSIDERS", "ticker": "GWW", "cik": "277135", "company": "W.W. GRAINGER, INC.", "company_raw": "W.W. GRAINGER, INC.", "who": "Ernest Scott Santi", "who_key": "SANTI ERNEST SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods", "country": "United States", "headline": "Director files routine paperwork on GWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1307581/000130758126000018/0001307581-26-000018-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001006057-26-000008", "src": "INSIDERS", "ticker": "GWW", "cik": "277135", "company": "W.W. GRAINGER, INC.", "company_raw": "W.W. GRAINGER, INC.", "who": "Neil S. Novich", "who_key": "NOVICH NEIL S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods", "country": "United States", "headline": "Director files routine paperwork on GWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1006057/000100605726000008/0001006057-26-000008-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001400395-26-000003", "src": "INSIDERS", "ticker": "GWW", "cik": "277135", "company": "W.W. GRAINGER, INC.", "company_raw": "W.W. GRAINGER, INC.", "who": "Rodney C. Adkins", "who_key": "Adkins Rodney C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods", "country": "United States", "headline": "Director files routine paperwork on GWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1400395/000140039526000003/0001400395-26-000003-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001379532-26-000005", "src": "INSIDERS", "ticker": "GWW", "cik": "277135", "company": "W.W. GRAINGER, INC.", "company_raw": "W.W. GRAINGER, INC.", "who": "George S. Davis", "who_key": "Davis George S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods", "country": "United States", "headline": "Director files routine paperwork on GWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379532/000137953226000005/0001379532-26-000005-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001703485-26-000008", "src": "INSIDERS", "ticker": "GWW", "cik": "277135", "company": "W.W. GRAINGER, INC.", "company_raw": "W.W. GRAINGER, INC.", "who": "Katherine D. Jaspon", "who_key": "Jaspon Katherine D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods", "country": "United States", "headline": "Director files routine paperwork on GWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703485/000170348526000008/0001703485-26-000008-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001257210-26-000003", "src": "INSIDERS", "ticker": "GWW", "cik": "277135", "company": "W.W. GRAINGER, INC.", "company_raw": "W.W. GRAINGER, INC.", "who": "Christopher J. Klein", "who_key": "KLEIN CHRISTOPHER J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods", "country": "United States", "headline": "Director files routine paperwork on GWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1257210/000125721026000003/0001257210-26-000003-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001754743-26-000005", "src": "INSIDERS", "ticker": "GWW", "cik": "277135", "company": "W.W. GRAINGER, INC.", "company_raw": "W.W. GRAINGER, INC.", "who": "Cindy J. Miller", "who_key": "Miller Cindy J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods", "country": "United States", "headline": "Director files routine paperwork on GWW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754743/000175474326000005/0001754743-26-000005-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "HOUSE-2026-20035243-T2", "src": "CONGRESS", "ticker": "GWW", "cik": "", "company": "W.W. GRAINGER, INC.", "company_raw": "O: Morgan Stanley Active Assets (1)\nW.W. Grainger, Inc. Common Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jared Moskowitz sells GWW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035243.pdf", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162229}, {"id": "13DG-0002100119-26-001199", "src": "13DG", "ticker": "GWW", "cik": "277135", "company": "W.W. GRAINGER, INC.", "company_raw": "W.W. GRAINGER, INC.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of GWW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001199-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0000102909-26-002626", "src": "13DG", "ticker": "GWW", "cik": "277135", "company": "W.W. GRAINGER, INC.", "company_raw": "W.W. GRAINGER, INC.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in GWW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002626-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}, {"id": "HOUSE-2025-20030296-T131", "src": "CONGRESS", "ticker": "GWW", "cik": "", "company": "W.W. GRAINGER, INC.", "company_raw": "Merrill Lynch Tax Efficient Core\nJT W.W. Grainger, Inc. Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson offloads GWW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827509}, {"id": "HOUSE-2025-20029034-T105", "src": "CONGRESS", "ticker": "GWW", "cik": "", "company": "W.W. GRAINGER, INC.", "company_raw": "New\nS O: JP Morgan Brokerage Account\nW.W. Grainger, Inc. Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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: Hon. Rob Bresnahan sells GWW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886549}, {"id": "SENATE-e80feabddb9d4949bc5b3c847028076e-6", "src": "CONGRESS", "ticker": "GWW", "cik": "", "company": "W.W. GRAINGER, INC.", "company_raw": "W.W. Grainger", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (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": "Sen. Shelley M Capito offloads GWW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e80feabd-db9d-4949-bc5b-3c847028076e/", "trade_date": "2025-01-17", "timestamp": "2025-01-17", "mins": 942709}, {"id": "HOUSE-2025-20026533-T45", "src": "CONGRESS", "ticker": "GWW", "cik": "", "company": "W.W. GRAINGER, INC.", "company_raw": "Stanley - Select UMA Account # 1\nJT W.W. Grainger, Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims GWW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf", "trade_date": "2024-12-12", "timestamp": "2024-12-12", "mins": 994549}, {"id": "SENATE-1489e003c0e6437090687c42946e5555-3", "src": "CONGRESS", "ticker": "GWW", "cik": "", "company": "W.W. GRAINGER, INC.", "company_raw": "W.W. Grainger", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (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": "Sen. Shelley M Capito offloads GWW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1489e003-c0e6-4370-9068-7c42946e5555/", "trade_date": "2024-09-20", "timestamp": "2024-09-20", "mins": 1114069}, {"id": "HOUSE-2024-20024672-T40", "src": "CONGRESS", "ticker": "GWW", "cik": "", "company": "W.W. GRAINGER, INC.", "company_raw": "Morgan Stanley Active Assets (5)\nDC W.W. Grainger, Inc. Common Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jared Moskowitz buys GWW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024672.pdf", "trade_date": "2024-07-05", "timestamp": "2024-07-05", "mins": 1224949}, {"id": "SENATE-d079ab5751564bf593a8bbb556cf3a69-4", "src": "CONGRESS", "ticker": "GWW", "cik": "", "company": "W.W. GRAINGER, INC.", "company_raw": "W.W. Grainger", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (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": "Sen. Shelley M Capito offloads GWW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d079ab57-5156-4bf5-93a8-bbb556cf3a69/", "trade_date": "2024-04-09", "timestamp": "2024-04-09", "mins": 1350229}, {"id": "HOUSE-2023-20023973-T56", "src": "CONGRESS", "ticker": "GWW", "cik": "", "company": "W.W. GRAINGER, INC.", "company_raw": "w\nS O: Morgan Stanley - Select UMA Account # 1\nJT W.W. Grainger, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer files a buy in GWW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf", "trade_date": "2023-10-30", "timestamp": "2023-10-30", "mins": 1583509}, {"id": "HOUSE-2024-20025712-T74", "src": "CONGRESS", "ticker": "GWW", "cik": "", "company": "W.W. GRAINGER, INC.", "company_raw": "O: Morgan Stanley Active Assets (1)\nW.W. Grainger, Inc. Common Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jared Moskowitz buys GWW ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf", "trade_date": "2023-07-14", "timestamp": "2023-07-14", "mins": 1739029}, {"id": "HOUSE-2022-20021800-T7", "src": "CONGRESS", "ticker": "GWW", "cik": "", "company": "W.W. GRAINGER, INC.", "company_raw": ".\nGains >\n$200?\nF S: New\nS O: IRA's > IRA- Spouse\nW.W. Grainger, Inc.", "who": "Hon. David B. McKinley", "who_key": "Hon. David B. McKinley", "role": "House \u00b7 WV01", "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": "Capitol Hill trade: Hon. David B. McKinley picks up GWW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021800.pdf", "trade_date": "2022-09-21", "timestamp": "2022-09-21", "mins": 2165269}, {"id": "SENATE-94260020c950467c82cdd03e18bcf36b-0", "src": "CONGRESS", "ticker": "GWW", "cik": "", "company": "W.W. GRAINGER, INC.", "company_raw": "W.W. Grainger, Inc. Common Stock", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Shelley M Capito buys GWW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/94260020-c950-467c-82cd-d03e18bcf36b/", "trade_date": "2022-07-11", "timestamp": "2022-07-11", "mins": 2268949}, {"id": "SENATE-475ad4bffb94474c9ecd80529d70ace5-8", "src": "CONGRESS", "ticker": "GWW", "cik": "", "company": "W.W. GRAINGER, INC.", "company_raw": "W.W. Grainger, Inc.", "who": "Sen. William Cassidy", "who_key": "Sen. William Cassidy", "role": "Cassidy, Bill (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": "Sen. William Cassidy sells GWW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/475ad4bf-fb94-474c-9ecd-80529d70ace5/", "trade_date": "2018-04-23", "timestamp": "2018-04-23", "mins": 4486549}, {"id": "SENATE-fd71d29d557b4cf78080a84c9bf6bce3-0", "src": "CONGRESS", "ticker": "GWW", "cik": "", "company": "W.W. GRAINGER, INC.", "company_raw": "W.W. Grainger, Inc.", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (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": "Sen. Shelley M Capito offloads GWW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fd71d29d-557b-4cf7-8080-a84c9bf6bce3/", "trade_date": "2018-01-04", "timestamp": "2018-01-04", "mins": 4643509}, {"id": "SENATE-ef76dcbaa95a4f41abfd3b32dde7035e-0", "src": "CONGRESS", "ticker": "GWW", "cik": "", "company": "W.W. GRAINGER, INC.", "company_raw": "W.W. Grainger, Inc.", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (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": "Sen. Shelley M Capito offloads GWW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef76dcba-a95a-4f41-abfd-3b32dde7035e/", "trade_date": "2018-01-04", "timestamp": "2018-01-04", "mins": 4643509}, {"id": "SENATE-f89dfc3f54f946a09accd4b63323ba9e-0", "src": "CONGRESS", "ticker": "GWW", "cik": "", "company": "W.W. GRAINGER, INC.", "company_raw": "W.W. Grainger, Inc.", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (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": "Sen. Shelley M Capito offloads GWW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f89dfc3f-54f9-46a0-9acc-d4b63323ba9e/", "trade_date": "2018-01-04", "timestamp": "2018-01-04", "mins": 4643509}, {"id": "SENATE-36884c7d49e14b0882a7f567270ac9dd-9", "src": "CONGRESS", "ticker": "GWW", "cik": "", "company": "W.W. GRAINGER, INC.", "company_raw": "W.W. Grainger, Inc.", "who": "Sen. William Cassidy", "who_key": "Sen. William Cassidy", "role": "Cassidy, Bill (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. William Cassidy buys GWW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/36884c7d-49e1-4b08-82a7-f567270ac9dd/", "trade_date": "2016-10-31", "timestamp": "2016-10-31", "mins": 5262709}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001199", "src": "13DG", "ticker": "GWW", "cik": "277135", "company": "W.W. GRAINGER, INC.", "company_raw": "W.W. GRAINGER, INC.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of GWW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001199-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0000102909-26-002626", "src": "13DG", "ticker": "GWW", "cik": "277135", "company": "W.W. GRAINGER, INC.", "company_raw": "W.W. GRAINGER, INC.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in GWW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002626-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "W.W. Grainger, Inc. Common Stock", "new_value": "W.W. GRAINGER, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000277135", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000277135", "applied": 1, "detected_at": "2026-10-25T02:43:59.477340"}]}, "key_people": [{"who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 1001.0, "net": 15001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-07-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035243.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-07-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024672.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-07-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035243.pdf"}}, {"who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 6006.0, "net": -5005.0, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-01-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e80feabd-db9d-4949-bc5b-3c847028076e/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-09-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1489e003-c0e6-4370-9068-7c42946e5555/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-04-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d079ab57-5156-4bf5-93a8-bbb556cf3a69/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-07-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/94260020-c950-467c-82cd-d03e18bcf36b/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fd71d29d-557b-4cf7-8080-a84c9bf6bce3/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef76dcba-a95a-4f41-abfd-3b32dde7035e/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f89dfc3f-54f9-46a0-9acc-d4b63323ba9e/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-01-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e80feabd-db9d-4949-bc5b-3c847028076e/"}}, {"who": "Sen. William Cassidy", "who_key": "Sen. William Cassidy", "role": "Cassidy, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2018-04-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/475ad4bf-fb94-474c-9ecd-80529d70ace5/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-10-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/36884c7d-49e1-4b08-82a7-f567270ac9dd/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2018-04-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/475ad4bf-fb94-474c-9ecd-80529d70ace5/"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-02-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-02-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}}, {"who": "Hon. David B. McKinley", "who_key": "Hon. David B. McKinley", "role": "House \u00b7 WV01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2022-09-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021800.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2022-09-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021800.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001754743-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001257210-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001703485-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001379532-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001400395-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000277135-26-000079", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000277135-26-000076", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089478", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001006057-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000277135-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000277135-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000277135-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000277135-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000277135-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000277135-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000277135-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000277135-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000277135-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000277135-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000277135-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001859197-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0002043378-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001688983-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000277135-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000277135-26-000057", "price_sensitive": false}], "performance": {"ticker": "GWW", "has_prices": true, "summary": {"n": 6, "avg": 1.686379818534519, "win_rate": 1.0, "best": 5.138525850470882, "worst": 0.3999780833926908, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-07-05", "score": 0.0, "ref_price": 912.55, "return": 0.3999780833926908}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-10-30", "score": 0.0, "ref_price": 726.06, "return": 0.7595653251797373}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 15001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 763.35, "return": 0.6736097465120848}, {"who": "Hon. David B. McKinley", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV01", "amount": 1001.0, "date": "2022-09-21", "score": 0.0, "ref_price": 516.75, "return": 1.472278664731495}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2022-07-11", "score": 0.0, "ref_price": 477.71, "return": 1.6743212409202235}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-10-31", "score": 0.0, "ref_price": 208.12, "return": 5.138525850470882}]}, "price_series": [{"date": "2016-08-08", "close": 220.68, "volume": 257959.0}, {"date": "2016-08-09", "close": 219.57, "volume": 309601.0}, {"date": "2016-08-10", "close": 219.8, "volume": 243037.0}, {"date": "2016-08-11", "close": 229.38, "volume": 849360.0}, {"date": "2016-08-12", "close": 228.97, "volume": 516255.0}, {"date": "2016-08-15", "close": 230.99, "volume": 321901.0}, {"date": "2016-08-16", "close": 231.0, "volume": 357651.0}, {"date": "2016-08-17", "close": 230.88, "volume": 341652.0}, {"date": "2016-08-18", "close": 231.32, "volume": 308643.0}, {"date": "2016-08-19", "close": 231.38, "volume": 289863.0}, {"date": "2016-08-22", "close": 230.76, "volume": 320434.0}, {"date": "2016-08-23", "close": 230.8, "volume": 280262.0}, {"date": "2016-08-24", "close": 231.04, "volume": 270332.0}, {"date": "2016-08-25", "close": 230.93, "volume": 313897.0}, {"date": "2016-08-26", "close": 232.66, "volume": 581349.0}, {"date": "2016-08-29", "close": 234.73, "volume": 342918.0}, {"date": "2016-08-30", "close": 234.49, "volume": 343682.0}, {"date": "2016-08-31", "close": 230.66, "volume": 618080.0}, {"date": "2016-09-01", "close": 228.62, "volume": 538767.0}, {"date": "2016-09-02", "close": 230.21, "volume": 247505.0}, {"date": "2016-09-06", "close": 230.41, "volume": 362786.0}, {"date": "2016-09-07", "close": 227.65, "volume": 567043.0}, {"date": "2016-09-08", "close": 229.48, "volume": 508978.0}, {"date": "2016-09-09", "close": 222.45, "volume": 905938.0}, {"date": "2016-09-12", "close": 224.25, "volume": 550297.0}, {"date": "2016-09-13", "close": 222.08, "volume": 635719.0}, {"date": "2016-09-14", "close": 223.99, "volume": 432874.0}, {"date": "2016-09-15", "close": 227.94, "volume": 564830.0}, {"date": "2016-09-16", "close": 218.23, "volume": 1640505.0}, {"date": "2016-09-19", "close": 220.57, "volume": 657027.0}, {"date": "2016-09-20", "close": 216.59, "volume": 415169.0}, {"date": "2016-09-21", "close": 218.42, "volume": 509288.0}, {"date": "2016-09-22", "close": 220.5, "volume": 353332.0}, {"date": "2016-09-23", "close": 216.57, "volume": 541117.0}, {"date": "2016-09-26", "close": 216.52, "volume": 494153.0}, {"date": "2016-09-27", "close": 218.04, "volume": 332803.0}, {"date": "2016-09-28", "close": 219.27, "volume": 337714.0}, {"date": "2016-09-29", "close": 220.32, "volume": 448592.0}, {"date": "2016-09-30", "close": 224.84, "volume": 491267.0}, {"date": "2016-10-03", "close": 226.3, "volume": 531192.0}, {"date": "2016-10-04", "close": 222.31, "volume": 386915.0}, {"date": "2016-10-05", "close": 225.11, "volume": 430656.0}, {"date": "2016-10-06", "close": 228.09, "volume": 417614.0}, {"date": "2016-10-07", "close": 224.41, "volume": 337080.0}, {"date": "2016-10-10", "close": 223.4, "volume": 433328.0}, {"date": "2016-10-11", "close": 216.57, "volume": 965976.0}, {"date": "2016-10-12", "close": 218.06, "volume": 627085.0}, {"date": "2016-10-13", "close": 213.72, "volume": 496599.0}, {"date": "2016-10-14", "close": 214.21, "volume": 398749.0}, {"date": "2016-10-17", "close": 214.58, "volume": 693903.0}, {"date": "2016-10-18", "close": 205.86, "volume": 2037291.0}, {"date": "2016-10-19", "close": 205.0, "volume": 901465.0}, {"date": "2016-10-20", "close": 205.46, "volume": 600870.0}, {"date": "2016-10-21", "close": 203.76, "volume": 739611.0}, {"date": "2016-10-24", "close": 204.79, "volume": 553043.0}, {"date": "2016-10-25", "close": 203.08, "volume": 489165.0}, {"date": "2016-10-26", "close": 207.57, "volume": 572754.0}, {"date": "2016-10-27", "close": 206.41, "volume": 403021.0}, {"date": "2016-10-28", "close": 208.31, "volume": 427797.0}, {"date": "2016-10-31", "close": 208.12, "volume": 485171.0}, {"date": "2016-11-01", "close": 204.81, "volume": 501214.0}, {"date": "2016-11-02", "close": 203.55, "volume": 490239.0}, {"date": "2016-11-03", "close": 204.06, "volume": 368112.0}, {"date": "2016-11-04", "close": 205.25, "volume": 592608.0}, {"date": "2016-11-07", "close": 209.9, "volume": 387506.0}, {"date": "2016-11-08", "close": 211.55, "volume": 433956.0}, {"date": "2016-11-09", "close": 220.26, "volume": 1189341.0}, {"date": "2016-11-10", "close": 227.25, "volume": 1268208.0}, {"date": "2016-11-11", "close": 226.58, "volume": 2298981.0}, {"date": "2016-11-14", "close": 223.37, "volume": 839377.0}, {"date": "2016-11-15", "close": 223.89, "volume": 594456.0}, {"date": "2016-11-16", "close": 224.7, "volume": 481383.0}, {"date": "2016-11-17", "close": 220.16, "volume": 555117.0}, {"date": "2016-11-18", "close": 217.62, "volume": 723535.0}, {"date": "2016-11-21", "close": 222.15, "volume": 656349.0}, {"date": "2016-11-22", "close": 225.06, "volume": 580158.0}, {"date": "2016-11-23", "close": 224.62, "volume": 463829.0}, {"date": "2016-11-25", "close": 225.77, "volume": 128285.0}, {"date": "2016-11-28", "close": 223.59, "volume": 513239.0}, {"date": "2016-11-29", "close": 226.35, "volume": 444751.0}, {"date": "2016-11-30", "close": 230.57, "volume": 855250.0}, {"date": "2016-12-01", "close": 237.98, "volume": 1303181.0}, {"date": "2016-12-02", "close": 236.54, "volume": 811793.0}, {"date": "2016-12-05", "close": 235.3, "volume": 1012734.0}, {"date": "2016-12-06", "close": 236.31, "volume": 955427.0}, {"date": "2016-12-07", "close": 237.1, "volume": 785914.0}, {"date": "2016-12-08", "close": 238.99, "volume": 780119.0}, {"date": "2016-12-09", "close": 239.62, "volume": 675228.0}, {"date": "2016-12-12", "close": 236.91, "volume": 756869.0}, {"date": "2016-12-13", "close": 237.64, "volume": 978716.0}, {"date": "2016-12-14", "close": 235.04, "volume": 722124.0}, {"date": "2016-12-15", "close": 234.49, "volume": 509351.0}, {"date": "2016-12-16", "close": 234.63, "volume": 834930.0}, {"date": "2016-12-19", "close": 236.93, "volume": 627097.0}, {"date": "2016-12-20", "close": 238.91, "volume": 526547.0}, {"date": "2016-12-21", "close": 238.29, "volume": 506920.0}, {"date": "2016-12-22", "close": 238.19, "volume": 517614.0}, {"date": "2016-12-23", "close": 237.06, "volume": 607871.0}, {"date": "2016-12-27", "close": 238.03, "volume": 284234.0}, {"date": "2016-12-28", "close": 233.92, "volume": 380499.0}, {"date": "2016-12-29", "close": 233.54, "volume": 265243.0}, {"date": "2016-12-30", "close": 232.25, "volume": 319781.0}, {"date": "2017-01-03", "close": 234.45, "volume": 751206.0}, {"date": "2017-01-04", "close": 236.33, "volume": 650476.0}, {"date": "2017-01-05", "close": 232.26, "volume": 539944.0}, {"date": "2017-01-06", "close": 231.5, "volume": 503971.0}, {"date": "2017-01-09", "close": 230.35, "volume": 509795.0}, {"date": "2017-01-10", "close": 230.72, "volume": 636580.0}, {"date": "2017-01-11", "close": 235.95, "volume": 873325.0}, {"date": "2017-01-12", "close": 236.19, "volume": 800058.0}, {"date": "2017-01-13", "close": 237.02, "volume": 513217.0}, {"date": "2017-01-17", "close": 240.68, "volume": 842705.0}, {"date": "2017-01-18", "close": 244.61, "volume": 1106027.0}, {"date": "2017-01-19", "close": 244.17, "volume": 693241.0}, {"date": "2017-01-20", "close": 246.47, "volume": 888181.0}, {"date": "2017-01-23", "close": 245.83, "volume": 1065898.0}, {"date": "2017-01-24", "close": 249.09, "volume": 701646.0}, {"date": "2017-01-25", "close": 253.11, "volume": 1691805.0}, {"date": "2017-01-26", "close": 256.34, "volume": 970126.0}, {"date": "2017-01-27", "close": 256.39, "volume": 482635.0}, {"date": "2017-01-30", "close": 254.66, "volume": 499179.0}, {"date": "2017-01-31", "close": 252.57, "volume": 1009263.0}, {"date": "2017-02-01", "close": 253.68, "volume": 508591.0}, {"date": "2017-02-02", "close": 252.07, "volume": 580181.0}, {"date": "2017-02-03", "close": 251.6, "volume": 564709.0}, {"date": "2017-02-06", "close": 253.45, "volume": 524903.0}, {"date": "2017-02-07", "close": 253.39, "volume": 537100.0}, {"date": "2017-02-08", "close": 254.42, "volume": 339327.0}, {"date": "2017-02-09", "close": 253.0, "volume": 544915.0}, {"date": "2017-02-10", "close": 255.06, "volume": 336978.0}, {"date": "2017-02-13", "close": 254.34, "volume": 430266.0}, {"date": "2017-02-14", "close": 253.75, "volume": 754201.0}, {"date": "2017-02-15", "close": 253.17, "volume": 565667.0}, {"date": "2017-02-16", "close": 254.8, "volume": 319411.0}, {"date": "2017-02-17", "close": 254.96, "volume": 282105.0}, {"date": "2017-02-21", "close": 258.16, "volume": 447683.0}, {"date": "2017-02-22", "close": 257.43, "volume": 346502.0}, {"date": "2017-02-23", "close": 249.94, "volume": 868836.0}, {"date": "2017-02-24", "close": 250.24, "volume": 470230.0}, {"date": "2017-02-27", "close": 250.47, "volume": 303805.0}, {"date": "2017-02-28", "close": 247.96, "volume": 655956.0}, {"date": "2017-03-01", "close": 252.11, "volume": 554639.0}, {"date": "2017-03-02", "close": 248.21, "volume": 589497.0}, {"date": "2017-03-03", "close": 249.87, "volume": 601895.0}, {"date": "2017-03-06", "close": 252.31, "volume": 561533.0}, {"date": "2017-03-07", "close": 250.59, "volume": 455070.0}, {"date": "2017-03-08", "close": 250.15, "volume": 594337.0}, {"date": "2017-03-09", "close": 244.02, "volume": 581575.0}, {"date": "2017-03-10", "close": 245.16, "volume": 687067.0}, {"date": "2017-03-13", "close": 246.35, "volume": 506634.0}, {"date": "2017-03-14", "close": 244.53, "volume": 540662.0}, {"date": "2017-03-15", "close": 247.44, "volume": 477950.0}, {"date": "2017-03-16", "close": 245.08, "volume": 367283.0}, {"date": "2017-03-17", "close": 243.97, "volume": 733058.0}, {"date": "2017-03-20", "close": 242.02, "volume": 562465.0}, {"date": "2017-03-21", "close": 240.06, "volume": 691153.0}, {"date": "2017-03-22", "close": 240.0, "volume": 608697.0}, {"date": "2017-03-23", "close": 240.63, "volume": 484264.0}, {"date": "2017-03-24", "close": 239.53, "volume": 387524.0}, {"date": "2017-03-27", "close": 237.37, "volume": 692256.0}, {"date": "2017-03-28", "close": 239.19, "volume": 469402.0}, {"date": "2017-03-29", "close": 237.75, "volume": 1179158.0}, {"date": "2017-03-30", "close": 233.86, "volume": 778437.0}, {"date": "2017-03-31", "close": 232.76, "volume": 697669.0}, {"date": "2017-04-03", "close": 231.2, "volume": 1076494.0}, {"date": "2017-04-04", "close": 230.8, "volume": 793963.0}, {"date": "2017-04-05", "close": 231.73, "volume": 1294950.0}, {"date": "2017-04-06", "close": 229.81, "volume": 863517.0}, {"date": "2017-04-07", "close": 229.27, "volume": 662119.0}, {"date": "2017-04-10", "close": 229.37, "volume": 942633.0}, {"date": "2017-04-11", "close": 229.5, "volume": 904264.0}, {"date": "2017-04-12", "close": 223.71, "volume": 1169978.0}, {"date": "2017-04-13", "close": 221.5, "volume": 892635.0}, {"date": "2017-04-17", "close": 222.97, "volume": 1037098.0}, {"date": "2017-04-18", "close": 197.57, "volume": 5464872.0}, {"date": "2017-04-19", "close": 195.35, "volume": 3658206.0}, {"date": "2017-04-20", "close": 195.96, "volume": 1580758.0}, {"date": "2017-04-21", "close": 195.15, "volume": 1264653.0}, {"date": "2017-04-24", "close": 191.9, "volume": 1528623.0}, {"date": "2017-04-25", "close": 193.36, "volume": 1236136.0}, {"date": "2017-04-26", "close": 194.17, "volume": 810189.0}, {"date": "2017-04-27", "close": 193.17, "volume": 911244.0}, {"date": "2017-04-28", "close": 192.7, "volume": 1224303.0}, {"date": "2017-05-01", "close": 189.34, "volume": 935864.0}, {"date": "2017-05-02", "close": 190.63, "volume": 618855.0}, {"date": "2017-05-03", "close": 192.02, "volume": 823687.0}, {"date": "2017-05-04", "close": 187.54, "volume": 1147806.0}, {"date": "2017-05-05", "close": 189.23, "volume": 774028.0}, {"date": "2017-05-08", "close": 188.98, "volume": 549602.0}, {"date": "2017-05-09", "close": 187.77, "volume": 1140629.0}, {"date": "2017-05-10", "close": 187.86, "volume": 758989.0}, {"date": "2017-05-11", "close": 187.69, "volume": 701754.0}, {"date": "2017-05-12", "close": 184.62, "volume": 685222.0}, {"date": "2017-05-15", "close": 181.38, "volume": 1412645.0}, {"date": "2017-05-16", "close": 179.1, "volume": 833131.0}, {"date": "2017-05-17", "close": 174.77, "volume": 1291212.0}, {"date": "2017-05-18", "close": 173.3, "volume": 1309305.0}, {"date": "2017-05-19", "close": 174.85, "volume": 939282.0}, {"date": "2017-05-22", "close": 178.3, "volume": 1013277.0}, {"date": "2017-05-23", "close": 176.62, "volume": 979105.0}, {"date": "2017-05-24", "close": 177.31, "volume": 1258440.0}, {"date": "2017-05-25", "close": 176.37, "volume": 923318.0}, {"date": "2017-05-26", "close": 173.58, "volume": 797107.0}, {"date": "2017-05-30", "close": 171.97, "volume": 762242.0}, {"date": "2017-05-31", "close": 172.28, "volume": 1520747.0}, {"date": "2017-06-01", "close": 173.43, "volume": 710460.0}, {"date": "2017-06-02", "close": 172.72, "volume": 659541.0}, {"date": "2017-06-05", "close": 173.96, "volume": 1091344.0}, {"date": "2017-06-06", "close": 169.88, "volume": 1190865.0}, {"date": "2017-06-07", "close": 169.51, "volume": 855208.0}, {"date": "2017-06-08", "close": 170.6, "volume": 1106404.0}, {"date": "2017-06-09", "close": 176.33, "volume": 1266115.0}, {"date": "2017-06-12", "close": 179.53, "volume": 1384655.0}, {"date": "2017-06-13", "close": 178.08, "volume": 804906.0}, {"date": "2017-06-14", "close": 177.02, "volume": 1358609.0}, {"date": "2017-06-15", "close": 176.76, "volume": 733365.0}, {"date": "2017-06-16", "close": 180.32, "volume": 1276037.0}, {"date": "2017-06-19", "close": 179.5, "volume": 887309.0}, {"date": "2017-06-20", "close": 174.66, "volume": 1007455.0}, {"date": "2017-06-21", "close": 173.68, "volume": 1063354.0}, {"date": "2017-06-22", "close": 172.78, "volume": 839280.0}, {"date": "2017-06-23", "close": 176.38, "volume": 824941.0}, {"date": "2017-06-26", "close": 177.82, "volume": 591555.0}, {"date": "2017-06-27", "close": 175.08, "volume": 663671.0}, {"date": "2017-06-28", "close": 176.96, "volume": 577889.0}, {"date": "2017-06-29", "close": 178.96, "volume": 830893.0}, {"date": "2017-06-30", "close": 180.53, "volume": 680429.0}, {"date": "2017-07-03", "close": 185.15, "volume": 782335.0}, {"date": "2017-07-05", "close": 184.18, "volume": 1243204.0}, {"date": "2017-07-06", "close": 181.12, "volume": 1001955.0}, {"date": "2017-07-07", "close": 179.26, "volume": 596072.0}, {"date": "2017-07-10", "close": 178.07, "volume": 941798.0}, {"date": "2017-07-11", "close": 176.53, "volume": 956045.0}, {"date": "2017-07-12", "close": 168.81, "volume": 1919134.0}, {"date": "2017-07-13", "close": 170.0, "volume": 1453338.0}, {"date": "2017-07-14", "close": 171.89, "volume": 1249574.0}, {"date": "2017-07-17", "close": 172.21, "volume": 1090057.0}, {"date": "2017-07-18", "close": 174.48, "volume": 1743866.0}, {"date": "2017-07-19", "close": 162.19, "volume": 3866435.0}, {"date": "2017-07-20", "close": 165.96, "volume": 1881583.0}, {"date": "2017-07-21", "close": 164.94, "volume": 1340246.0}, {"date": "2017-07-24", "close": 166.88, "volume": 969704.0}, {"date": "2017-07-25", "close": 169.06, "volume": 976150.0}, {"date": "2017-07-26", "close": 166.18, "volume": 982320.0}, {"date": "2017-07-27", "close": 167.47, "volume": 895927.0}, {"date": "2017-07-28", "close": 165.23, "volume": 719082.0}, {"date": "2017-07-31", "close": 166.74, "volume": 1474526.0}, {"date": "2017-08-01", "close": 169.72, "volume": 1066405.0}, {"date": "2017-08-02", "close": 170.02, "volume": 970743.0}, {"date": "2017-08-03", "close": 169.47, "volume": 630098.0}, {"date": "2017-08-04", "close": 170.35, "volume": 693046.0}, {"date": "2017-08-07", "close": 167.39, "volume": 648632.0}, {"date": "2017-08-08", "close": 164.59, "volume": 685760.0}, {"date": "2017-08-09", "close": 166.1, "volume": 612676.0}, {"date": "2017-08-10", "close": 163.52, "volume": 672952.0}, {"date": "2017-08-11", "close": 163.82, "volume": 485475.0}, {"date": "2017-08-14", "close": 166.99, "volume": 734606.0}, {"date": "2017-08-15", "close": 165.08, "volume": 771418.0}, {"date": "2017-08-16", "close": 165.08, "volume": 648417.0}, {"date": "2017-08-17", "close": 164.6, "volume": 854598.0}, {"date": "2017-08-18", "close": 161.39, "volume": 1000102.0}, {"date": "2017-08-21", "close": 158.41, "volume": 863619.0}, {"date": "2017-08-22", "close": 164.42, "volume": 1093491.0}, {"date": "2017-08-23", "close": 161.54, "volume": 608169.0}, {"date": "2017-08-24", "close": 158.33, "volume": 715017.0}, {"date": "2017-08-25", "close": 159.79, "volume": 657699.0}, {"date": "2017-08-28", "close": 156.25, "volume": 936313.0}, {"date": "2017-08-29", "close": 157.16, "volume": 889480.0}, {"date": "2017-08-30", "close": 159.64, "volume": 719402.0}, {"date": "2017-08-31", "close": 162.57, "volume": 800188.0}, {"date": "2017-09-01", "close": 163.79, "volume": 664469.0}, {"date": "2017-09-05", "close": 161.36, "volume": 704865.0}, {"date": "2017-09-06", "close": 163.94, "volume": 1103693.0}, {"date": "2017-09-07", "close": 162.58, "volume": 851503.0}, {"date": "2017-09-08", "close": 164.97, "volume": 760377.0}, {"date": "2017-09-11", "close": 164.59, "volume": 637266.0}, {"date": "2017-09-12", "close": 166.29, "volume": 521474.0}, {"date": "2017-09-13", "close": 168.51, "volume": 1041646.0}, {"date": "2017-09-14", "close": 169.29, "volume": 770252.0}, {"date": "2017-09-15", "close": 168.95, "volume": 926927.0}, {"date": "2017-09-18", "close": 171.02, "volume": 1086585.0}, {"date": "2017-09-19", "close": 170.63, "volume": 760367.0}, {"date": "2017-09-20", "close": 175.18, "volume": 1072493.0}, {"date": "2017-09-21", "close": 175.59, "volume": 436280.0}, {"date": "2017-09-22", "close": 176.61, "volume": 576964.0}, {"date": "2017-09-25", "close": 178.79, "volume": 749489.0}, {"date": "2017-09-26", "close": 180.99, "volume": 801420.0}, {"date": "2017-09-27", "close": 180.86, "volume": 1188252.0}, {"date": "2017-09-28", "close": 180.08, "volume": 602615.0}, {"date": "2017-09-29", "close": 179.75, "volume": 563128.0}, {"date": "2017-10-02", "close": 182.22, "volume": 675355.0}, {"date": "2017-10-03", "close": 182.36, "volume": 519956.0}, {"date": "2017-10-04", "close": 180.9, "volume": 849388.0}, {"date": "2017-10-05", "close": 182.25, "volume": 509615.0}, {"date": "2017-10-06", "close": 180.07, "volume": 559109.0}, {"date": "2017-10-09", "close": 177.6, "volume": 683693.0}, {"date": "2017-10-10", "close": 173.91, "volume": 1040224.0}, {"date": "2017-10-11", "close": 172.5, "volume": 1423981.0}, {"date": "2017-10-12", "close": 177.55, "volume": 809874.0}, {"date": "2017-10-13", "close": 181.05, "volume": 1259347.0}, {"date": "2017-10-16", "close": 182.36, "volume": 1568419.0}, {"date": "2017-10-17", "close": 205.42, "volume": 6078266.0}, {"date": "2017-10-18", "close": 208.81, "volume": 3059693.0}, {"date": "2017-10-19", "close": 204.65, "volume": 1782526.0}, {"date": "2017-10-20", "close": 207.81, "volume": 881352.0}, {"date": "2017-10-23", "close": 209.5, "volume": 893223.0}, {"date": "2017-10-24", "close": 198.35, "volume": 2002280.0}, {"date": "2017-10-25", "close": 197.13, "volume": 1994934.0}, {"date": "2017-10-26", "close": 201.18, "volume": 1486468.0}, {"date": "2017-10-27", "close": 199.76, "volume": 999411.0}, {"date": "2017-10-30", "close": 199.39, "volume": 1024991.0}, {"date": "2017-10-31", "close": 197.7, "volume": 766880.0}, {"date": "2017-11-01", "close": 195.58, "volume": 928051.0}, {"date": "2017-11-02", "close": 199.03, "volume": 978221.0}, {"date": "2017-11-03", "close": 200.01, "volume": 722234.0}, {"date": "2017-11-06", "close": 203.58, "volume": 842132.0}, {"date": "2017-11-07", "close": 205.18, "volume": 858330.0}, {"date": "2017-11-08", "close": 208.13, "volume": 1068467.0}, {"date": "2017-11-09", "close": 206.07, "volume": 1762736.0}, {"date": "2017-11-10", "close": 203.48, "volume": 2440187.0}, {"date": "2017-11-13", "close": 195.79, "volume": 1298791.0}, {"date": "2017-11-14", "close": 195.58, "volume": 1028901.0}, {"date": "2017-11-15", "close": 195.73, "volume": 880357.0}, {"date": "2017-11-16", "close": 198.5, "volume": 572108.0}, {"date": "2017-11-17", "close": 197.82, "volume": 589006.0}, {"date": "2017-11-20", "close": 199.62, "volume": 650595.0}, {"date": "2017-11-21", "close": 199.63, "volume": 795014.0}, {"date": "2017-11-22", "close": 200.4, "volume": 378631.0}, {"date": "2017-11-24", "close": 200.15, "volume": 219031.0}, {"date": "2017-11-27", "close": 203.1, "volume": 549038.0}, {"date": "2017-11-28", "close": 211.57, "volume": 1036726.0}, {"date": "2017-11-29", "close": 216.77, "volume": 1262569.0}, {"date": "2017-11-30", "close": 221.31, "volume": 1082536.0}, {"date": "2017-12-01", "close": 218.23, "volume": 961961.0}, {"date": "2017-12-04", "close": 227.5, "volume": 1487290.0}, {"date": "2017-12-05", "close": 226.71, "volume": 1213051.0}, {"date": "2017-12-06", "close": 221.43, "volume": 1691003.0}, {"date": "2017-12-07", "close": 222.27, "volume": 695971.0}, {"date": "2017-12-08", "close": 223.91, "volume": 576379.0}, {"date": "2017-12-11", "close": 223.54, "volume": 401179.0}, {"date": "2017-12-12", "close": 222.39, "volume": 640537.0}, {"date": "2017-12-13", "close": 224.3, "volume": 492473.0}, {"date": "2017-12-14", "close": 222.67, "volume": 494548.0}, {"date": "2017-12-15", "close": 229.97, "volume": 1333334.0}, {"date": "2017-12-18", "close": 229.92, "volume": 715734.0}, {"date": "2017-12-19", "close": 228.59, "volume": 510197.0}, {"date": "2017-12-20", "close": 230.94, "volume": 568321.0}, {"date": "2017-12-21", "close": 235.02, "volume": 580096.0}, {"date": "2017-12-22", "close": 234.84, "volume": 585024.0}, {"date": "2017-12-26", "close": 236.01, "volume": 554902.0}, {"date": "2017-12-27", "close": 237.0, "volume": 338529.0}, {"date": "2017-12-28", "close": 237.96, "volume": 441813.0}, {"date": "2017-12-29", "close": 236.25, "volume": 524307.0}, {"date": "2018-01-02", "close": 235.71, "volume": 636732.0}, {"date": "2018-01-03", "close": 234.23, "volume": 901225.0}, {"date": "2018-01-04", "close": 236.06, "volume": 950354.0}, {"date": "2018-01-05", "close": 238.25, "volume": 771110.0}, {"date": "2018-01-08", "close": 238.25, "volume": 954770.0}, {"date": "2018-01-09", "close": 237.29, "volume": 764539.0}, {"date": "2018-01-10", "close": 231.75, "volume": 835859.0}, {"date": "2018-01-11", "close": 237.72, "volume": 677764.0}, {"date": "2018-01-12", "close": 235.67, "volume": 932861.0}, {"date": "2018-01-16", "close": 231.81, "volume": 872396.0}, {"date": "2018-01-17", "close": 225.23, "volume": 1750486.0}, {"date": "2018-01-18", "close": 227.53, "volume": 1235910.0}, {"date": "2018-01-19", "close": 230.05, "volume": 617153.0}, {"date": "2018-01-22", "close": 229.86, "volume": 944333.0}, {"date": "2018-01-23", "close": 229.45, "volume": 1208051.0}, {"date": "2018-01-24", "close": 271.97, "volume": 4114272.0}, {"date": "2018-01-25", "close": 286.44, "volume": 4784007.0}, {"date": "2018-01-26", "close": 285.26, "volume": 1367216.0}, {"date": "2018-01-29", "close": 274.48, "volume": 1548118.0}, {"date": "2018-01-30", "close": 275.45, "volume": 1076951.0}, {"date": "2018-01-31", "close": 269.66, "volume": 1720781.0}, {"date": "2018-02-01", "close": 266.13, "volume": 897146.0}, {"date": "2018-02-02", "close": 259.69, "volume": 844070.0}, {"date": "2018-02-05", "close": 254.11, "volume": 1337641.0}, {"date": "2018-02-06", "close": 259.01, "volume": 1173922.0}, {"date": "2018-02-07", "close": 259.89, "volume": 983663.0}, {"date": "2018-02-08", "close": 258.6, "volume": 910825.0}, {"date": "2018-02-09", "close": 267.34, "volume": 1806777.0}, {"date": "2018-02-12", "close": 269.43, "volume": 1331586.0}, {"date": "2018-02-13", "close": 271.37, "volume": 880762.0}, {"date": "2018-02-14", "close": 264.74, "volume": 1160797.0}, {"date": "2018-02-15", "close": 269.56, "volume": 807812.0}, {"date": "2018-02-16", "close": 266.68, "volume": 507062.0}, {"date": "2018-02-20", "close": 263.61, "volume": 478835.0}, {"date": "2018-02-21", "close": 261.79, "volume": 549768.0}, {"date": "2018-02-22", "close": 263.6, "volume": 683780.0}, {"date": "2018-02-23", "close": 266.19, "volume": 469960.0}, {"date": "2018-02-26", "close": 270.82, "volume": 492987.0}, {"date": "2018-02-27", "close": 264.78, "volume": 608682.0}, {"date": "2018-02-28", "close": 261.55, "volume": 741364.0}, {"date": "2018-03-01", "close": 255.71, "volume": 1035159.0}, {"date": "2018-03-02", "close": 255.3, "volume": 902288.0}, {"date": "2018-03-05", "close": 259.83, "volume": 701090.0}, {"date": "2018-03-06", "close": 267.76, "volume": 1226205.0}, {"date": "2018-03-07", "close": 271.26, "volume": 1008836.0}, {"date": "2018-03-08", "close": 274.7, "volume": 642393.0}, {"date": "2018-03-09", "close": 280.43, "volume": 899096.0}, {"date": "2018-03-12", "close": 279.74, "volume": 698969.0}, {"date": "2018-03-13", "close": 276.65, "volume": 715229.0}, {"date": "2018-03-14", "close": 280.21, "volume": 731107.0}, {"date": "2018-03-15", "close": 281.28, "volume": 722417.0}, {"date": "2018-03-16", "close": 288.75, "volume": 1293134.0}, {"date": "2018-03-19", "close": 286.38, "volume": 1072128.0}, {"date": "2018-03-20", "close": 285.71, "volume": 548892.0}, {"date": "2018-03-21", "close": 285.47, "volume": 473946.0}, {"date": "2018-03-22", "close": 280.17, "volume": 566992.0}, {"date": "2018-03-23", "close": 270.05, "volume": 927396.0}, {"date": "2018-03-26", "close": 276.63, "volume": 794119.0}, {"date": "2018-03-27", "close": 273.03, "volume": 640614.0}, {"date": "2018-03-28", "close": 277.48, "volume": 838620.0}, {"date": "2018-03-29", "close": 282.27, "volume": 917338.0}, {"date": "2018-04-02", "close": 276.64, "volume": 814423.0}, {"date": "2018-04-03", "close": 283.87, "volume": 701169.0}, {"date": "2018-04-04", "close": 288.45, "volume": 859034.0}, {"date": "2018-04-05", "close": 293.77, "volume": 723987.0}, {"date": "2018-04-06", "close": 286.67, "volume": 846675.0}, {"date": "2018-04-09", "close": 286.63, "volume": 871197.0}, {"date": "2018-04-10", "close": 292.0, "volume": 807780.0}, {"date": "2018-04-11", "close": 279.17, "volume": 1264971.0}, {"date": "2018-04-12", "close": 283.9, "volume": 581897.0}, {"date": "2018-04-13", "close": 278.61, "volume": 1151896.0}, {"date": "2018-04-16", "close": 284.12, "volume": 756094.0}, {"date": "2018-04-17", "close": 283.55, "volume": 716803.0}, {"date": "2018-04-18", "close": 284.69, "volume": 1078859.0}, {"date": "2018-04-19", "close": 299.88, "volume": 3241724.0}, {"date": "2018-04-20", "close": 288.4, "volume": 1298546.0}, {"date": "2018-04-23", "close": 286.08, "volume": 674993.0}, {"date": "2018-04-24", "close": 279.56, "volume": 1071870.0}, {"date": "2018-04-25", "close": 277.26, "volume": 1235434.0}, {"date": "2018-04-26", "close": 276.89, "volume": 959620.0}, {"date": "2018-04-27", "close": 283.87, "volume": 825354.0}, {"date": "2018-04-30", "close": 281.35, "volume": 818392.0}, {"date": "2018-05-01", "close": 281.94, "volume": 652677.0}, {"date": "2018-05-02", "close": 280.9, "volume": 608097.0}, {"date": "2018-05-03", "close": 279.84, "volume": 691523.0}, {"date": "2018-05-04", "close": 286.77, "volume": 593915.0}, {"date": "2018-05-07", "close": 289.37, "volume": 452091.0}, {"date": "2018-05-08", "close": 290.07, "volume": 444504.0}, {"date": "2018-05-09", "close": 295.83, "volume": 550836.0}, {"date": "2018-05-10", "close": 300.17, "volume": 814528.0}, {"date": "2018-05-11", "close": 296.05, "volume": 523587.0}, {"date": "2018-05-14", "close": 295.71, "volume": 346544.0}, {"date": "2018-05-15", "close": 300.85, "volume": 709498.0}, {"date": "2018-05-16", "close": 306.37, "volume": 574194.0}, {"date": "2018-05-17", "close": 306.8, "volume": 462213.0}, {"date": "2018-05-18", "close": 307.61, "volume": 579690.0}, {"date": "2018-05-21", "close": 313.9, "volume": 755225.0}, {"date": "2018-05-22", "close": 305.89, "volume": 767490.0}, {"date": "2018-05-23", "close": 305.22, "volume": 663998.0}, {"date": "2018-05-24", "close": 310.93, "volume": 642447.0}, {"date": "2018-05-25", "close": 309.82, "volume": 636226.0}, {"date": "2018-05-29", "close": 302.92, "volume": 701225.0}, {"date": "2018-05-30", "close": 307.46, "volume": 495166.0}, {"date": "2018-05-31", "close": 308.99, "volume": 947869.0}, {"date": "2018-06-01", "close": 309.7, "volume": 534923.0}, {"date": "2018-06-04", "close": 312.03, "volume": 472679.0}, {"date": "2018-06-05", "close": 314.57, "volume": 462924.0}, {"date": "2018-06-06", "close": 310.74, "volume": 583116.0}, {"date": "2018-06-07", "close": 312.36, "volume": 452563.0}, {"date": "2018-06-08", "close": 314.59, "volume": 433658.0}, {"date": "2018-06-11", "close": 316.17, "volume": 692586.0}, {"date": "2018-06-12", "close": 318.77, "volume": 648921.0}, {"date": "2018-06-13", "close": 315.7, "volume": 636886.0}, {"date": "2018-06-14", "close": 317.39, "volume": 856134.0}, {"date": "2018-06-15", "close": 319.62, "volume": 880104.0}, {"date": "2018-06-18", "close": 316.11, "volume": 519615.0}, {"date": "2018-06-19", "close": 312.11, "volume": 578749.0}, {"date": "2018-06-20", "close": 316.93, "volume": 432217.0}, {"date": "2018-06-21", "close": 313.18, "volume": 608865.0}, {"date": "2018-06-22", "close": 312.1, "volume": 669668.0}, {"date": "2018-06-25", "close": 305.61, "volume": 580297.0}, {"date": "2018-06-26", "close": 306.48, "volume": 401603.0}, {"date": "2018-06-27", "close": 305.38, "volume": 470896.0}, {"date": "2018-06-28", "close": 307.56, "volume": 451246.0}, {"date": "2018-06-29", "close": 308.4, "volume": 528435.0}, {"date": "2018-07-02", "close": 306.3, "volume": 941623.0}, {"date": "2018-07-03", "close": 297.76, "volume": 672720.0}, {"date": "2018-07-05", "close": 297.89, "volume": 769003.0}, {"date": "2018-07-06", "close": 298.93, "volume": 431669.0}, {"date": "2018-07-09", "close": 305.6, "volume": 455479.0}, {"date": "2018-07-10", "close": 305.28, "volume": 433794.0}, {"date": "2018-07-11", "close": 310.43, "volume": 850297.0}, {"date": "2018-07-12", "close": 309.21, "volume": 516244.0}, {"date": "2018-07-13", "close": 310.48, "volume": 622708.0}, {"date": "2018-07-16", "close": 302.92, "volume": 934533.0}, {"date": "2018-07-17", "close": 304.96, "volume": 1035179.0}, {"date": "2018-07-18", "close": 338.99, "volume": 3337322.0}, {"date": "2018-07-19", "close": 341.45, "volume": 1695697.0}, {"date": "2018-07-20", "close": 340.25, "volume": 921666.0}, {"date": "2018-07-23", "close": 342.63, "volume": 967714.0}, {"date": "2018-07-24", "close": 337.15, "volume": 655690.0}, {"date": "2018-07-25", "close": 343.19, "volume": 726347.0}, {"date": "2018-07-26", "close": 340.54, "volume": 535675.0}, {"date": "2018-07-27", "close": 339.33, "volume": 571747.0}, {"date": "2018-07-30", "close": 336.47, "volume": 592811.0}, {"date": "2018-07-31", "close": 346.56, "volume": 915500.0}, {"date": "2018-08-01", "close": 341.97, "volume": 760096.0}, {"date": "2018-08-02", "close": 341.01, "volume": 517099.0}, {"date": "2018-08-03", "close": 339.0, "volume": 439141.0}, {"date": "2018-08-06", "close": 344.8, "volume": 514501.0}, {"date": "2018-08-07", "close": 349.27, "volume": 455483.0}, {"date": "2018-08-08", "close": 352.54, "volume": 394488.0}, {"date": "2018-08-09", "close": 351.66, "volume": 622949.0}, {"date": "2018-08-10", "close": 351.3, "volume": 451385.0}, {"date": "2018-08-13", "close": 353.16, "volume": 439340.0}, {"date": "2018-08-14", "close": 361.4, "volume": 847285.0}, {"date": "2018-08-15", "close": 357.89, "volume": 621344.0}, {"date": "2018-08-16", "close": 359.95, "volume": 547235.0}, {"date": "2018-08-17", "close": 357.73, "volume": 480664.0}, {"date": "2018-08-20", "close": 366.54, "volume": 661830.0}, {"date": "2018-08-21", "close": 369.15, "volume": 522796.0}, {"date": "2018-08-22", "close": 367.6, "volume": 381684.0}, {"date": "2018-08-23", "close": 367.51, "volume": 318090.0}, {"date": "2018-08-24", "close": 365.15, "volume": 353238.0}, {"date": "2018-08-27", "close": 363.89, "volume": 304223.0}, {"date": "2018-08-28", "close": 360.75, "volume": 520465.0}, {"date": "2018-08-29", "close": 362.29, "volume": 516997.0}, {"date": "2018-08-30", "close": 354.41, "volume": 555762.0}, {"date": "2018-08-31", "close": 354.07, "volume": 412879.0}, {"date": "2018-09-04", "close": 355.87, "volume": 685806.0}, {"date": "2018-09-05", "close": 355.62, "volume": 684847.0}, {"date": "2018-09-06", "close": 353.14, "volume": 768508.0}, {"date": "2018-09-07", "close": 349.29, "volume": 520554.0}, {"date": "2018-09-10", "close": 352.19, "volume": 465508.0}, {"date": "2018-09-11", "close": 359.38, "volume": 580785.0}, {"date": "2018-09-12", "close": 354.06, "volume": 451757.0}, {"date": "2018-09-13", "close": 354.04, "volume": 412451.0}, {"date": "2018-09-14", "close": 355.61, "volume": 497956.0}, {"date": "2018-09-17", "close": 351.63, "volume": 370626.0}, {"date": "2018-09-18", "close": 353.67, "volume": 550314.0}, {"date": "2018-09-19", "close": 351.3, "volume": 453741.0}, {"date": "2018-09-20", "close": 355.02, "volume": 464971.0}, {"date": "2018-09-21", "close": 356.09, "volume": 1347370.0}, {"date": "2018-09-24", "close": 352.57, "volume": 460689.0}, {"date": "2018-09-25", "close": 354.97, "volume": 397376.0}, {"date": "2018-09-26", "close": 356.4, "volume": 521570.0}, {"date": "2018-09-27", "close": 355.27, "volume": 406992.0}, {"date": "2018-09-28", "close": 357.41, "volume": 430462.0}, {"date": "2018-10-01", "close": 356.0, "volume": 478685.0}, {"date": "2018-10-02", "close": 354.55, "volume": 365822.0}, {"date": "2018-10-03", "close": 357.96, "volume": 332719.0}, {"date": "2018-10-04", "close": 352.13, "volume": 569599.0}, {"date": "2018-10-05", "close": 351.03, "volume": 403851.0}, {"date": "2018-10-08", "close": 345.89, "volume": 667287.0}, {"date": "2018-10-09", "close": 335.38, "volume": 843422.0}, {"date": "2018-10-10", "close": 316.29, "volume": 1326874.0}, {"date": "2018-10-11", "close": 309.0, "volume": 1074052.0}, {"date": "2018-10-12", "close": 311.54, "volume": 747640.0}, {"date": "2018-10-15", "close": 318.01, "volume": 1640409.0}, {"date": "2018-10-16", "close": 280.01, "volume": 4225006.0}, {"date": "2018-10-17", "close": 279.34, "volume": 1476162.0}, {"date": "2018-10-18", "close": 274.93, "volume": 1396381.0}, {"date": "2018-10-19", "close": 276.28, "volume": 1099150.0}, {"date": "2018-10-22", "close": 275.24, "volume": 822098.0}, {"date": "2018-10-23", "close": 273.99, "volume": 1021424.0}, {"date": "2018-10-24", "close": 271.87, "volume": 1316346.0}, {"date": "2018-10-25", "close": 271.23, "volume": 954282.0}, {"date": "2018-10-26", "close": 274.7, "volume": 879898.0}, {"date": "2018-10-29", "close": 275.55, "volume": 898416.0}, {"date": "2018-10-30", "close": 283.15, "volume": 937830.0}, {"date": "2018-10-31", "close": 283.97, "volume": 1034361.0}, {"date": "2018-11-01", "close": 286.52, "volume": 775007.0}, {"date": "2018-11-02", "close": 289.24, "volume": 532916.0}, {"date": "2018-11-05", "close": 287.06, "volume": 548539.0}, {"date": "2018-11-06", "close": 287.58, "volume": 575384.0}, {"date": "2018-11-07", "close": 296.02, "volume": 453545.0}, {"date": "2018-11-08", "close": 293.02, "volume": 382561.0}, {"date": "2018-11-09", "close": 293.75, "volume": 470989.0}, {"date": "2018-11-12", "close": 291.68, "volume": 491446.0}, {"date": "2018-11-13", "close": 295.96, "volume": 550405.0}, {"date": "2018-11-14", "close": 300.38, "volume": 649909.0}, {"date": "2018-11-15", "close": 306.11, "volume": 624634.0}, {"date": "2018-11-16", "close": 310.56, "volume": 602657.0}, {"date": "2018-11-19", "close": 305.1, "volume": 662903.0}, {"date": "2018-11-20", "close": 296.98, "volume": 570073.0}, {"date": "2018-11-21", "close": 302.51, "volume": 368063.0}, {"date": "2018-11-23", "close": 297.95, "volume": 132568.0}, {"date": "2018-11-26", "close": 307.94, "volume": 498645.0}, {"date": "2018-11-27", "close": 304.47, "volume": 444967.0}, {"date": "2018-11-28", "close": 311.71, "volume": 671150.0}, {"date": "2018-11-29", "close": 311.19, "volume": 437930.0}, {"date": "2018-11-30", "close": 314.04, "volume": 600299.0}, {"date": "2018-12-03", "close": 317.19, "volume": 519183.0}, {"date": "2018-12-04", "close": 300.6, "volume": 697011.0}, {"date": "2018-12-06", "close": 299.57, "volume": 673184.0}, {"date": "2018-12-07", "close": 289.43, "volume": 496619.0}, {"date": "2018-12-10", "close": 285.31, "volume": 633404.0}, {"date": "2018-12-11", "close": 286.73, "volume": 492248.0}, {"date": "2018-12-12", "close": 287.8, "volume": 437592.0}, {"date": "2018-12-13", "close": 285.61, "volume": 539823.0}, {"date": "2018-12-14", "close": 284.41, "volume": 456429.0}, {"date": "2018-12-17", "close": 284.51, "volume": 597294.0}, {"date": "2018-12-18", "close": 282.86, "volume": 675228.0}, {"date": "2018-12-19", "close": 278.43, "volume": 653493.0}, {"date": "2018-12-20", "close": 275.14, "volume": 734115.0}, {"date": "2018-12-21", "close": 272.21, "volume": 937674.0}, {"date": "2018-12-24", "close": 266.43, "volume": 246966.0}, {"date": "2018-12-26", "close": 278.65, "volume": 364757.0}, {"date": "2018-12-27", "close": 281.93, "volume": 394912.0}, {"date": "2018-12-28", "close": 281.47, "volume": 337184.0}, {"date": "2018-12-31", "close": 282.36, "volume": 460403.0}, {"date": "2019-01-02", "close": 276.58, "volume": 787655.0}, {"date": "2019-01-03", "close": 268.04, "volume": 890343.0}, {"date": "2019-01-04", "close": 279.13, "volume": 528555.0}, {"date": "2019-01-07", "close": 277.13, "volume": 649139.0}, {"date": "2019-01-08", "close": 278.98, "volume": 858607.0}, {"date": "2019-01-09", "close": 280.01, "volume": 606706.0}, {"date": "2019-01-10", "close": 284.49, "volume": 413140.0}, {"date": "2019-01-11", "close": 284.5, "volume": 287189.0}, {"date": "2019-01-14", "close": 281.21, "volume": 408659.0}, {"date": "2019-01-15", "close": 293.22, "volume": 686745.0}, {"date": "2019-01-16", "close": 288.81, "volume": 579058.0}, {"date": "2019-01-17", "close": 299.28, "volume": 791207.0}, {"date": "2019-01-18", "close": 305.39, "volume": 688728.0}, {"date": "2019-01-22", "close": 300.61, "volume": 560967.0}, {"date": "2019-01-23", "close": 297.16, "volume": 1031434.0}, {"date": "2019-01-24", "close": 286.22, "volume": 1596420.0}, {"date": "2019-01-25", "close": 291.83, "volume": 815858.0}, {"date": "2019-01-28", "close": 288.93, "volume": 432720.0}, {"date": "2019-01-29", "close": 296.16, "volume": 423320.0}, {"date": "2019-01-30", "close": 296.08, "volume": 660764.0}, {"date": "2019-01-31", "close": 295.39, "volume": 654129.0}, {"date": "2019-02-01", "close": 292.48, "volume": 427116.0}, {"date": "2019-02-04", "close": 298.61, "volume": 306719.0}, {"date": "2019-02-05", "close": 299.99, "volume": 357602.0}, {"date": "2019-02-06", "close": 303.52, "volume": 409275.0}, {"date": "2019-02-07", "close": 303.06, "volume": 391686.0}, {"date": "2019-02-08", "close": 300.43, "volume": 362108.0}, {"date": "2019-02-11", "close": 306.84, "volume": 368771.0}, {"date": "2019-02-12", "close": 312.52, "volume": 475696.0}, {"date": "2019-02-13", "close": 313.31, "volume": 399259.0}, {"date": "2019-02-14", "close": 311.81, "volume": 292465.0}, {"date": "2019-02-15", "close": 316.62, "volume": 327157.0}, {"date": "2019-02-19", "close": 314.65, "volume": 293016.0}, {"date": "2019-02-20", "close": 311.04, "volume": 453851.0}, {"date": "2019-02-21", "close": 309.59, "volume": 361559.0}, {"date": "2019-02-22", "close": 312.37, "volume": 232181.0}, {"date": "2019-02-25", "close": 311.38, "volume": 353476.0}, {"date": "2019-02-26", "close": 308.55, "volume": 262599.0}, {"date": "2019-02-27", "close": 311.12, "volume": 350586.0}, {"date": "2019-02-28", "close": 304.77, "volume": 337901.0}, {"date": "2019-03-01", "close": 302.53, "volume": 631012.0}, {"date": "2019-03-04", "close": 302.62, "volume": 404371.0}, {"date": "2019-03-05", "close": 301.3, "volume": 423190.0}, {"date": "2019-03-06", "close": 302.45, "volume": 312806.0}, {"date": "2019-03-07", "close": 297.7, "volume": 329004.0}, {"date": "2019-03-08", "close": 293.4, "volume": 356898.0}, {"date": "2019-03-11", "close": 294.99, "volume": 218287.0}, {"date": "2019-03-12", "close": 295.37, "volume": 308923.0}, {"date": "2019-03-13", "close": 299.49, "volume": 400971.0}, {"date": "2019-03-14", "close": 297.53, "volume": 383854.0}, {"date": "2019-03-15", "close": 297.18, "volume": 444181.0}, {"date": "2019-03-18", "close": 302.06, "volume": 238431.0}, {"date": "2019-03-19", "close": 299.54, "volume": 347008.0}, {"date": "2019-03-20", "close": 298.02, "volume": 226926.0}, {"date": "2019-03-21", "close": 304.98, "volume": 298393.0}, {"date": "2019-03-22", "close": 292.51, "volume": 445573.0}, {"date": "2019-03-25", "close": 289.6, "volume": 287714.0}, {"date": "2019-03-26", "close": 289.33, "volume": 421432.0}, {"date": "2019-03-27", "close": 290.0, "volume": 354551.0}, {"date": "2019-03-28", "close": 293.78, "volume": 372035.0}, {"date": "2019-03-29", "close": 300.93, "volume": 427660.0}, {"date": "2019-04-01", "close": 311.26, "volume": 499419.0}, {"date": "2019-04-02", "close": 311.27, "volume": 440652.0}, {"date": "2019-04-03", "close": 311.58, "volume": 389361.0}, {"date": "2019-04-04", "close": 313.64, "volume": 304405.0}, {"date": "2019-04-05", "close": 316.5, "volume": 410190.0}, {"date": "2019-04-08", "close": 314.96, "volume": 313232.0}, {"date": "2019-04-09", "close": 305.28, "volume": 335817.0}, {"date": "2019-04-10", "close": 303.17, "volume": 495779.0}, {"date": "2019-04-11", "close": 308.99, "volume": 415652.0}, {"date": "2019-04-12", "close": 304.86, "volume": 685948.0}, {"date": "2019-04-15", "close": 304.79, "volume": 290077.0}, {"date": "2019-04-16", "close": 306.0, "volume": 301933.0}, {"date": "2019-04-17", "close": 308.32, "volume": 306644.0}, {"date": "2019-04-18", "close": 308.18, "volume": 520583.0}, {"date": "2019-04-22", "close": 291.21, "volume": 881896.0}, {"date": "2019-04-23", "close": 293.19, "volume": 597031.0}, {"date": "2019-04-24", "close": 294.36, "volume": 583319.0}, {"date": "2019-04-25", "close": 295.0, "volume": 467663.0}, {"date": "2019-04-26", "close": 291.91, "volume": 280701.0}, {"date": "2019-04-29", "close": 284.85, "volume": 566734.0}, {"date": "2019-04-30", "close": 282.0, "volume": 1036183.0}, {"date": "2019-05-01", "close": 274.86, "volume": 594872.0}, {"date": "2019-05-02", "close": 278.95, "volume": 466574.0}, {"date": "2019-05-03", "close": 283.55, "volume": 556299.0}, {"date": "2019-05-06", "close": 279.31, "volume": 499529.0}, {"date": "2019-05-07", "close": 276.46, "volume": 601973.0}, {"date": "2019-05-08", "close": 276.57, "volume": 378386.0}, {"date": "2019-05-09", "close": 273.44, "volume": 490498.0}, {"date": "2019-05-10", "close": 267.69, "volume": 456630.0}, {"date": "2019-05-13", "close": 259.99, "volume": 687590.0}, {"date": "2019-05-14", "close": 262.06, "volume": 354613.0}, {"date": "2019-05-15", "close": 261.79, "volume": 363361.0}, {"date": "2019-05-16", "close": 263.86, "volume": 310802.0}, {"date": "2019-05-17", "close": 267.1, "volume": 659248.0}, {"date": "2019-05-20", "close": 270.72, "volume": 494432.0}, {"date": "2019-05-21", "close": 272.33, "volume": 408746.0}, {"date": "2019-05-22", "close": 259.09, "volume": 723909.0}, {"date": "2019-05-23", "close": 260.92, "volume": 561155.0}, {"date": "2019-05-24", "close": 258.56, "volume": 403842.0}, {"date": "2019-05-28", "close": 259.4, "volume": 483518.0}, {"date": "2019-05-29", "close": 261.77, "volume": 531087.0}, {"date": "2019-05-30", "close": 264.59, "volume": 737978.0}, {"date": "2019-05-31", "close": 261.69, "volume": 493912.0}, {"date": "2019-06-03", "close": 262.86, "volume": 552998.0}, {"date": "2019-06-04", "close": 269.49, "volume": 470613.0}, {"date": "2019-06-05", "close": 269.16, "volume": 328015.0}, {"date": "2019-06-06", "close": 265.85, "volume": 402807.0}, {"date": "2019-06-07", "close": 271.12, "volume": 413692.0}, {"date": "2019-06-10", "close": 275.18, "volume": 479656.0}, {"date": "2019-06-11", "close": 274.42, "volume": 819453.0}, {"date": "2019-06-12", "close": 275.05, "volume": 447203.0}, {"date": "2019-06-13", "close": 279.76, "volume": 305690.0}, {"date": "2019-06-14", "close": 272.36, "volume": 426731.0}, {"date": "2019-06-17", "close": 272.44, "volume": 447017.0}, {"date": "2019-06-18", "close": 271.87, "volume": 417402.0}, {"date": "2019-06-19", "close": 274.18, "volume": 453786.0}, {"date": "2019-06-20", "close": 276.8, "volume": 394550.0}, {"date": "2019-06-21", "close": 274.02, "volume": 638300.0}, {"date": "2019-06-24", "close": 271.03, "volume": 381597.0}, {"date": "2019-06-25", "close": 267.56, "volume": 473601.0}, {"date": "2019-06-26", "close": 266.4, "volume": 360902.0}, {"date": "2019-06-27", "close": 266.13, "volume": 416211.0}, {"date": "2019-06-28", "close": 268.23, "volume": 564471.0}, {"date": "2019-07-01", "close": 267.29, "volume": 537578.0}, {"date": "2019-07-02", "close": 265.15, "volume": 369843.0}, {"date": "2019-07-03", "close": 268.78, "volume": 217628.0}, {"date": "2019-07-05", "close": 269.53, "volume": 256787.0}, {"date": "2019-07-08", "close": 265.89, "volume": 266873.0}, {"date": "2019-07-09", "close": 266.69, "volume": 532862.0}, {"date": "2019-07-10", "close": 258.54, "volume": 780622.0}, {"date": "2019-07-11", "close": 262.81, "volume": 532310.0}, {"date": "2019-07-12", "close": 269.2, "volume": 469442.0}, {"date": "2019-07-15", "close": 271.28, "volume": 309461.0}, {"date": "2019-07-16", "close": 272.91, "volume": 446956.0}, {"date": "2019-07-17", "close": 269.0, "volume": 399673.0}, {"date": "2019-07-18", "close": 268.66, "volume": 368316.0}, {"date": "2019-07-19", "close": 267.22, "volume": 439396.0}, {"date": "2019-07-22", "close": 269.42, "volume": 513896.0}, {"date": "2019-07-23", "close": 278.78, "volume": 664243.0}, {"date": "2019-07-24", "close": 304.07, "volume": 1675801.0}, {"date": "2019-07-25", "close": 300.13, "volume": 902342.0}, {"date": "2019-07-26", "close": 299.8, "volume": 504705.0}, {"date": "2019-07-29", "close": 291.55, "volume": 502915.0}, {"date": "2019-07-30", "close": 296.72, "volume": 427945.0}, {"date": "2019-07-31", "close": 291.03, "volume": 568516.0}, {"date": "2019-08-01", "close": 277.65, "volume": 674888.0}, {"date": "2019-08-02", "close": 276.39, "volume": 468274.0}, {"date": "2019-08-05", "close": 268.83, "volume": 569240.0}, {"date": "2019-08-06", "close": 269.98, "volume": 541074.0}, {"date": "2019-08-07", "close": 274.3, "volume": 673449.0}, {"date": "2019-08-08", "close": 276.68, "volume": 357634.0}, {"date": "2019-08-09", "close": 268.36, "volume": 374512.0}, {"date": "2019-08-12", "close": 263.38, "volume": 346910.0}, {"date": "2019-08-13", "close": 268.22, "volume": 561626.0}, {"date": "2019-08-14", "close": 264.35, "volume": 470614.0}, {"date": "2019-08-15", "close": 264.81, "volume": 525038.0}, {"date": "2019-08-16", "close": 269.26, "volume": 376678.0}, {"date": "2019-08-19", "close": 275.39, "volume": 300992.0}, {"date": "2019-08-20", "close": 272.07, "volume": 351786.0}, {"date": "2019-08-21", "close": 274.82, "volume": 286251.0}, {"date": "2019-08-22", "close": 272.86, "volume": 318189.0}, {"date": "2019-08-23", "close": 266.02, "volume": 373779.0}, {"date": "2019-08-26", "close": 267.47, "volume": 234761.0}, {"date": "2019-08-27", "close": 265.37, "volume": 239570.0}, {"date": "2019-08-28", "close": 268.38, "volume": 258206.0}, {"date": "2019-08-29", "close": 273.36, "volume": 231910.0}, {"date": "2019-08-30", "close": 273.65, "volume": 228336.0}, {"date": "2019-09-03", "close": 266.1, "volume": 362078.0}, {"date": "2019-09-04", "close": 268.17, "volume": 213779.0}, {"date": "2019-09-05", "close": 276.78, "volume": 316119.0}, {"date": "2019-09-06", "close": 278.22, "volume": 294998.0}, {"date": "2019-09-09", "close": 285.9, "volume": 422239.0}, {"date": "2019-09-10", "close": 290.73, "volume": 432572.0}, {"date": "2019-09-11", "close": 295.0, "volume": 333210.0}, {"date": "2019-09-12", "close": 293.6, "volume": 315550.0}, {"date": "2019-09-13", "close": 295.56, "volume": 341763.0}, {"date": "2019-09-16", "close": 295.81, "volume": 234142.0}, {"date": "2019-09-17", "close": 291.64, "volume": 324269.0}, {"date": "2019-09-18", "close": 292.48, "volume": 285783.0}, {"date": "2019-09-19", "close": 292.16, "volume": 304681.0}, {"date": "2019-09-20", "close": 292.18, "volume": 539037.0}, {"date": "2019-09-23", "close": 291.07, "volume": 392957.0}, {"date": "2019-09-24", "close": 286.56, "volume": 298610.0}, {"date": "2019-09-25", "close": 291.11, "volume": 285788.0}, {"date": "2019-09-26", "close": 293.62, "volume": 272897.0}, {"date": "2019-09-27", "close": 294.99, "volume": 261904.0}, {"date": "2019-09-30", "close": 297.15, "volume": 339685.0}, {"date": "2019-10-01", "close": 286.05, "volume": 593860.0}, {"date": "2019-10-02", "close": 287.18, "volume": 560301.0}, {"date": "2019-10-03", "close": 288.69, "volume": 365241.0}, {"date": "2019-10-04", "close": 291.21, "volume": 258450.0}, {"date": "2019-10-07", "close": 288.97, "volume": 305653.0}, {"date": "2019-10-08", "close": 282.19, "volume": 369679.0}, {"date": "2019-10-09", "close": 283.99, "volume": 211953.0}, {"date": "2019-10-10", "close": 288.71, "volume": 326564.0}, {"date": "2019-10-11", "close": 305.2, "volume": 883032.0}, {"date": "2019-10-14", "close": 306.07, "volume": 456376.0}, {"date": "2019-10-15", "close": 307.34, "volume": 332649.0}, {"date": "2019-10-16", "close": 307.86, "volume": 205451.0}, {"date": "2019-10-17", "close": 310.74, "volume": 222206.0}, {"date": "2019-10-18", "close": 310.08, "volume": 486917.0}, {"date": "2019-10-21", "close": 316.78, "volume": 561968.0}, {"date": "2019-10-22", "close": 319.18, "volume": 566912.0}, {"date": "2019-10-23", "close": 312.44, "volume": 1019799.0}, {"date": "2019-10-24", "close": 315.21, "volume": 440655.0}, {"date": "2019-10-25", "close": 317.34, "volume": 328259.0}, {"date": "2019-10-28", "close": 316.39, "volume": 414663.0}, {"date": "2019-10-29", "close": 312.94, "volume": 428531.0}, {"date": "2019-10-30", "close": 310.38, "volume": 290842.0}, {"date": "2019-10-31", "close": 308.84, "volume": 428850.0}, {"date": "2019-11-01", "close": 317.67, "volume": 405107.0}, {"date": "2019-11-04", "close": 319.37, "volume": 324058.0}, {"date": "2019-11-05", "close": 322.47, "volume": 296324.0}, {"date": "2019-11-06", "close": 321.26, "volume": 294815.0}, {"date": "2019-11-07", "close": 320.73, "volume": 392799.0}, {"date": "2019-11-08", "close": 324.92, "volume": 322351.0}, {"date": "2019-11-11", "close": 327.15, "volume": 254140.0}, {"date": "2019-11-12", "close": 325.44, "volume": 278015.0}, {"date": "2019-11-13", "close": 322.52, "volume": 186797.0}, {"date": "2019-11-14", "close": 322.41, "volume": 258388.0}, {"date": "2019-11-15", "close": 323.47, "volume": 267021.0}, {"date": "2019-11-18", "close": 317.49, "volume": 363985.0}, {"date": "2019-11-19", "close": 315.9, "volume": 300677.0}, {"date": "2019-11-20", "close": 312.35, "volume": 333852.0}, {"date": "2019-11-21", "close": 312.63, "volume": 283606.0}, {"date": "2019-11-22", "close": 319.0, "volume": 371049.0}, {"date": "2019-11-25", "close": 320.49, "volume": 309212.0}, {"date": "2019-11-26", "close": 320.68, "volume": 335016.0}, {"date": "2019-11-27", "close": 319.24, "volume": 323734.0}, {"date": "2019-11-29", "close": 316.95, "volume": 125720.0}, {"date": "2019-12-02", "close": 315.03, "volume": 252135.0}, {"date": "2019-12-03", "close": 312.58, "volume": 241657.0}, {"date": "2019-12-04", "close": 316.87, "volume": 346817.0}, {"date": "2019-12-05", "close": 318.29, "volume": 470929.0}, {"date": "2019-12-06", "close": 321.49, "volume": 276039.0}, {"date": "2019-12-09", "close": 324.31, "volume": 359379.0}, {"date": "2019-12-10", "close": 323.57, "volume": 224950.0}, {"date": "2019-12-11", "close": 329.52, "volume": 340668.0}, {"date": "2019-12-12", "close": 338.8, "volume": 475203.0}, {"date": "2019-12-13", "close": 332.31, "volume": 551299.0}, {"date": "2019-12-16", "close": 337.22, "volume": 531127.0}, {"date": "2019-12-17", "close": 331.48, "volume": 304020.0}, {"date": "2019-12-18", "close": 332.53, "volume": 345860.0}, {"date": "2019-12-19", "close": 334.84, "volume": 231555.0}, {"date": "2019-12-20", "close": 337.59, "volume": 773842.0}, {"date": "2019-12-23", "close": 337.72, "volume": 325020.0}, {"date": "2019-12-24", "close": 337.38, "volume": 70593.0}, {"date": "2019-12-26", "close": 338.91, "volume": 257180.0}, {"date": "2019-12-27", "close": 337.47, "volume": 176520.0}, {"date": "2019-12-30", "close": 338.25, "volume": 173154.0}, {"date": "2019-12-31", "close": 338.52, "volume": 212411.0}, {"date": "2020-01-02", "close": 344.71, "volume": 357736.0}, {"date": "2020-01-03", "close": 340.66, "volume": 355322.0}, {"date": "2020-01-06", "close": 337.49, "volume": 316667.0}, {"date": "2020-01-07", "close": 337.84, "volume": 324957.0}, {"date": "2020-01-08", "close": 341.41, "volume": 321199.0}, {"date": "2020-01-09", "close": 343.17, "volume": 261470.0}, {"date": "2020-01-10", "close": 341.31, "volume": 225399.0}, {"date": "2020-01-13", "close": 344.44, "volume": 203801.0}, {"date": "2020-01-14", "close": 340.28, "volume": 289678.0}, {"date": "2020-01-15", "close": 339.27, "volume": 227563.0}, {"date": "2020-01-16", "close": 341.14, "volume": 256662.0}, {"date": "2020-01-17", "close": 340.15, "volume": 483115.0}, {"date": "2020-01-21", "close": 334.45, "volume": 399404.0}, {"date": "2020-01-22", "close": 331.07, "volume": 260879.0}, {"date": "2020-01-23", "close": 332.54, "volume": 261722.0}, {"date": "2020-01-24", "close": 329.0, "volume": 229622.0}, {"date": "2020-01-27", "close": 322.12, "volume": 233172.0}, {"date": "2020-01-28", "close": 323.45, "volume": 483158.0}, {"date": "2020-01-29", "close": 327.49, "volume": 531623.0}, {"date": "2020-01-30", "close": 312.55, "volume": 800360.0}, {"date": "2020-01-31", "close": 302.67, "volume": 807812.0}, {"date": "2020-02-03", "close": 303.23, "volume": 507444.0}, {"date": "2020-02-04", "close": 308.14, "volume": 376648.0}, {"date": "2020-02-05", "close": 315.06, "volume": 350356.0}, {"date": "2020-02-06", "close": 309.98, "volume": 373419.0}, {"date": "2020-02-07", "close": 299.7, "volume": 578499.0}, {"date": "2020-02-10", "close": 298.17, "volume": 271418.0}, {"date": "2020-02-11", "close": 300.87, "volume": 221963.0}, {"date": "2020-02-12", "close": 310.96, "volume": 316505.0}, {"date": "2020-02-13", "close": 305.36, "volume": 245187.0}, {"date": "2020-02-14", "close": 307.65, "volume": 185094.0}, {"date": "2020-02-18", "close": 308.18, "volume": 175320.0}, {"date": "2020-02-19", "close": 307.14, "volume": 181833.0}, {"date": "2020-02-20", "close": 310.29, "volume": 160005.0}, {"date": "2020-02-21", "close": 303.32, "volume": 200180.0}, {"date": "2020-02-24", "close": 296.04, "volume": 255326.0}, {"date": "2020-02-25", "close": 284.79, "volume": 291629.0}, {"date": "2020-02-26", "close": 284.85, "volume": 443795.0}, {"date": "2020-02-27", "close": 279.79, "volume": 704919.0}, {"date": "2020-02-28", "close": 277.54, "volume": 713467.0}, {"date": "2020-03-02", "close": 288.88, "volume": 523360.0}, {"date": "2020-03-03", "close": 285.86, "volume": 560163.0}, {"date": "2020-03-04", "close": 294.67, "volume": 484430.0}, {"date": "2020-03-05", "close": 290.34, "volume": 447015.0}, {"date": "2020-03-06", "close": 284.63, "volume": 485407.0}, {"date": "2020-03-09", "close": 255.83, "volume": 949112.0}, {"date": "2020-03-10", "close": 279.62, "volume": 486893.0}, {"date": "2020-03-11", "close": 274.61, "volume": 597656.0}, {"date": "2020-03-12", "close": 246.19, "volume": 701204.0}, {"date": "2020-03-13", "close": 266.02, "volume": 543283.0}, {"date": "2020-03-16", "close": 229.53, "volume": 602820.0}, {"date": "2020-03-17", "close": 246.43, "volume": 599298.0}, {"date": "2020-03-18", "close": 235.89, "volume": 534899.0}, {"date": "2020-03-19", "close": 234.98, "volume": 413168.0}, {"date": "2020-03-20", "close": 213.78, "volume": 474206.0}, {"date": "2020-03-23", "close": 209.49, "volume": 473231.0}, {"date": "2020-03-24", "close": 238.69, "volume": 711394.0}, {"date": "2020-03-25", "close": 237.29, "volume": 465657.0}, {"date": "2020-03-26", "close": 249.02, "volume": 429566.0}, {"date": "2020-03-27", "close": 247.15, "volume": 316295.0}, {"date": "2020-03-30", "close": 255.14, "volume": 330645.0}, {"date": "2020-03-31", "close": 248.5, "volume": 383233.0}, {"date": "2020-04-01", "close": 236.52, "volume": 412439.0}, {"date": "2020-04-02", "close": 239.69, "volume": 460354.0}, {"date": "2020-04-03", "close": 238.76, "volume": 332878.0}, {"date": "2020-04-06", "close": 251.18, "volume": 414475.0}, {"date": "2020-04-07", "close": 257.93, "volume": 600899.0}, {"date": "2020-04-08", "close": 270.4, "volume": 325914.0}, {"date": "2020-04-09", "close": 279.87, "volume": 447024.0}, {"date": "2020-04-13", "close": 274.36, "volume": 271043.0}, {"date": "2020-04-14", "close": 287.63, "volume": 457566.0}, {"date": "2020-04-15", "close": 279.43, "volume": 282059.0}, {"date": "2020-04-16", "close": 279.92, "volume": 291266.0}, {"date": "2020-04-17", "close": 280.22, "volume": 364019.0}, {"date": "2020-04-20", "close": 274.51, "volume": 299196.0}, {"date": "2020-04-21", "close": 270.09, "volume": 230332.0}, {"date": "2020-04-22", "close": 276.13, "volume": 364054.0}, {"date": "2020-04-23", "close": 258.43, "volume": 858688.0}, {"date": "2020-04-24", "close": 269.61, "volume": 435595.0}, {"date": "2020-04-27", "close": 277.12, "volume": 340342.0}, {"date": "2020-04-28", "close": 286.02, "volume": 406399.0}, {"date": "2020-04-29", "close": 280.64, "volume": 471868.0}, {"date": "2020-04-30", "close": 275.58, "volume": 371115.0}, {"date": "2020-05-01", "close": 267.66, "volume": 253214.0}, {"date": "2020-05-04", "close": 272.12, "volume": 280204.0}, {"date": "2020-05-05", "close": 279.21, "volume": 286857.0}, {"date": "2020-05-06", "close": 280.5, "volume": 295527.0}, {"date": "2020-05-07", "close": 281.11, "volume": 284396.0}, {"date": "2020-05-08", "close": 285.45, "volume": 200672.0}, {"date": "2020-05-11", "close": 286.59, "volume": 220050.0}, {"date": "2020-05-12", "close": 277.21, "volume": 271690.0}, {"date": "2020-05-13", "close": 273.07, "volume": 351364.0}, {"date": "2020-05-14", "close": 277.02, "volume": 281037.0}, {"date": "2020-05-15", "close": 278.79, "volume": 435032.0}, {"date": "2020-05-18", "close": 290.92, "volume": 234246.0}, {"date": "2020-05-19", "close": 286.51, "volume": 262786.0}, {"date": "2020-05-20", "close": 296.07, "volume": 266270.0}, {"date": "2020-05-21", "close": 295.44, "volume": 330852.0}, {"date": "2020-05-22", "close": 292.91, "volume": 284695.0}, {"date": "2020-05-26", "close": 305.76, "volume": 487487.0}, {"date": "2020-05-27", "close": 314.34, "volume": 336826.0}, {"date": "2020-05-28", "close": 309.21, "volume": 250433.0}, {"date": "2020-05-29", "close": 309.62, "volume": 882721.0}, {"date": "2020-06-01", "close": 305.94, "volume": 305989.0}, {"date": "2020-06-02", "close": 314.99, "volume": 366600.0}, {"date": "2020-06-03", "close": 318.0, "volume": 357656.0}, {"date": "2020-06-04", "close": 316.33, "volume": 258358.0}, {"date": "2020-06-05", "close": 322.83, "volume": 443005.0}, {"date": "2020-06-08", "close": 328.38, "volume": 347203.0}, {"date": "2020-06-09", "close": 326.34, "volume": 243222.0}, {"date": "2020-06-10", "close": 320.87, "volume": 204617.0}, {"date": "2020-06-11", "close": 305.94, "volume": 290764.0}, {"date": "2020-06-12", "close": 303.75, "volume": 294006.0}, {"date": "2020-06-15", "close": 302.81, "volume": 532004.0}, {"date": "2020-06-16", "close": 310.66, "volume": 275800.0}, {"date": "2020-06-17", "close": 310.27, "volume": 204801.0}, {"date": "2020-06-18", "close": 304.47, "volume": 262620.0}, {"date": "2020-06-19", "close": 303.01, "volume": 398102.0}, {"date": "2020-06-22", "close": 303.19, "volume": 230976.0}, {"date": "2020-06-23", "close": 301.48, "volume": 338856.0}, {"date": "2020-06-24", "close": 294.79, "volume": 378652.0}, {"date": "2020-06-25", "close": 295.95, "volume": 287184.0}, {"date": "2020-06-26", "close": 293.12, "volume": 635625.0}, {"date": "2020-06-29", "close": 303.47, "volume": 360784.0}, {"date": "2020-06-30", "close": 314.16, "volume": 509265.0}, {"date": "2020-07-01", "close": 307.96, "volume": 396699.0}, {"date": "2020-07-02", "close": 317.51, "volume": 311808.0}, {"date": "2020-07-06", "close": 322.19, "volume": 318659.0}, {"date": "2020-07-07", "close": 320.85, "volume": 334279.0}, {"date": "2020-07-08", "close": 308.77, "volume": 457398.0}, {"date": "2020-07-09", "close": 308.99, "volume": 266169.0}, {"date": "2020-07-10", "close": 311.02, "volume": 259071.0}, {"date": "2020-07-13", "close": 319.53, "volume": 582008.0}, {"date": "2020-07-14", "close": 327.59, "volume": 403300.0}, {"date": "2020-07-15", "close": 333.62, "volume": 390181.0}, {"date": "2020-07-16", "close": 333.32, "volume": 226268.0}, {"date": "2020-07-17", "close": 330.27, "volume": 824508.0}, {"date": "2020-07-20", "close": 330.73, "volume": 308211.0}, {"date": "2020-07-21", "close": 337.32, "volume": 360978.0}, {"date": "2020-07-22", "close": 338.95, "volume": 315543.0}, {"date": "2020-07-23", "close": 338.66, "volume": 519003.0}, {"date": "2020-07-24", "close": 341.39, "volume": 395831.0}, {"date": "2020-07-27", "close": 339.79, "volume": 385460.0}, {"date": "2020-07-28", "close": 333.65, "volume": 358943.0}, {"date": "2020-07-29", "close": 340.76, "volume": 488268.0}, {"date": "2020-07-30", "close": 339.79, "volume": 239513.0}, {"date": "2020-07-31", "close": 341.53, "volume": 478059.0}, {"date": "2020-08-03", "close": 341.96, "volume": 197899.0}, {"date": "2020-08-04", "close": 338.52, "volume": 259210.0}, {"date": "2020-08-05", "close": 344.41, "volume": 275365.0}, {"date": "2020-08-06", "close": 346.59, "volume": 294301.0}, {"date": "2020-08-07", "close": 349.38, "volume": 197603.0}, {"date": "2020-08-10", "close": 352.07, "volume": 248357.0}, {"date": "2020-08-11", "close": 352.92, "volume": 368979.0}, {"date": "2020-08-12", "close": 355.81, "volume": 186459.0}, {"date": "2020-08-13", "close": 352.07, "volume": 120910.0}, {"date": "2020-08-14", "close": 351.38, "volume": 147750.0}, {"date": "2020-08-17", "close": 351.9, "volume": 270875.0}, {"date": "2020-08-18", "close": 353.25, "volume": 217015.0}, {"date": "2020-08-19", "close": 350.83, "volume": 125354.0}, {"date": "2020-08-20", "close": 354.25, "volume": 164053.0}, {"date": "2020-08-21", "close": 352.61, "volume": 176550.0}, {"date": "2020-08-24", "close": 349.16, "volume": 322740.0}, {"date": "2020-08-25", "close": 354.68, "volume": 296549.0}, {"date": "2020-08-26", "close": 361.49, "volume": 501787.0}, {"date": "2020-08-27", "close": 362.47, "volume": 226188.0}, {"date": "2020-08-28", "close": 365.98, "volume": 215800.0}, {"date": "2020-08-31", "close": 365.43, "volume": 309972.0}, {"date": "2020-09-01", "close": 367.42, "volume": 178656.0}, {"date": "2020-09-02", "close": 370.5, "volume": 226923.0}, {"date": "2020-09-03", "close": 360.12, "volume": 169585.0}, {"date": "2020-09-04", "close": 358.08, "volume": 232177.0}, {"date": "2020-09-08", "close": 350.16, "volume": 378451.0}, {"date": "2020-09-09", "close": 361.28, "volume": 228295.0}, {"date": "2020-09-10", "close": 351.32, "volume": 229654.0}, {"date": "2020-09-11", "close": 355.18, "volume": 210863.0}, {"date": "2020-09-14", "close": 354.34, "volume": 202038.0}, {"date": "2020-09-15", "close": 354.65, "volume": 205797.0}, {"date": "2020-09-16", "close": 356.71, "volume": 330959.0}, {"date": "2020-09-17", "close": 355.43, "volume": 312918.0}, {"date": "2020-09-18", "close": 351.09, "volume": 465958.0}, {"date": "2020-09-21", "close": 341.57, "volume": 388384.0}, {"date": "2020-09-22", "close": 343.68, "volume": 376128.0}, {"date": "2020-09-23", "close": 339.09, "volume": 430251.0}, {"date": "2020-09-24", "close": 342.48, "volume": 246627.0}, {"date": "2020-09-25", "close": 347.4, "volume": 246851.0}, {"date": "2020-09-28", "close": 353.67, "volume": 156029.0}, {"date": "2020-09-29", "close": 352.08, "volume": 116619.0}, {"date": "2020-09-30", "close": 356.77, "volume": 335555.0}, {"date": "2020-10-01", "close": 358.03, "volume": 254934.0}, {"date": "2020-10-02", "close": 359.39, "volume": 162925.0}, {"date": "2020-10-05", "close": 371.16, "volume": 193593.0}, {"date": "2020-10-06", "close": 367.71, "volume": 315609.0}, {"date": "2020-10-07", "close": 376.4, "volume": 200233.0}, {"date": "2020-10-08", "close": 385.99, "volume": 468833.0}, {"date": "2020-10-09", "close": 385.42, "volume": 417295.0}, {"date": "2020-10-12", "close": 388.66, "volume": 265527.0}, {"date": "2020-10-13", "close": 384.16, "volume": 296072.0}, {"date": "2020-10-14", "close": 386.24, "volume": 246578.0}, {"date": "2020-10-15", "close": 385.65, "volume": 193861.0}, {"date": "2020-10-16", "close": 383.54, "volume": 432935.0}, {"date": "2020-10-19", "close": 374.74, "volume": 312165.0}, {"date": "2020-10-20", "close": 375.84, "volume": 248404.0}, {"date": "2020-10-21", "close": 373.44, "volume": 442565.0}, {"date": "2020-10-22", "close": 362.02, "volume": 597160.0}, {"date": "2020-10-23", "close": 361.03, "volume": 346560.0}, {"date": "2020-10-26", "close": 361.28, "volume": 415622.0}, {"date": "2020-10-27", "close": 357.64, "volume": 289938.0}, {"date": "2020-10-28", "close": 352.55, "volume": 528551.0}, {"date": "2020-10-29", "close": 350.11, "volume": 306719.0}, {"date": "2020-10-30", "close": 350.02, "volume": 382688.0}, {"date": "2020-11-02", "close": 363.23, "volume": 283619.0}, {"date": "2020-11-03", "close": 371.22, "volume": 230826.0}, {"date": "2020-11-04", "close": 374.71, "volume": 375157.0}, {"date": "2020-11-05", "close": 378.84, "volume": 304726.0}, {"date": "2020-11-06", "close": 390.63, "volume": 327403.0}, {"date": "2020-11-09", "close": 388.22, "volume": 406586.0}, {"date": "2020-11-10", "close": 404.48, "volume": 420172.0}, {"date": "2020-11-11", "close": 403.39, "volume": 286276.0}, {"date": "2020-11-12", "close": 398.17, "volume": 198261.0}, {"date": "2020-11-13", "close": 403.31, "volume": 214838.0}, {"date": "2020-11-16", "close": 414.53, "volume": 325507.0}, {"date": "2020-11-17", "close": 410.46, "volume": 245936.0}, {"date": "2020-11-18", "close": 415.01, "volume": 310371.0}, {"date": "2020-11-19", "close": 422.86, "volume": 290474.0}, {"date": "2020-11-20", "close": 409.3, "volume": 417585.0}, {"date": "2020-11-23", "close": 414.85, "volume": 241130.0}, {"date": "2020-11-24", "close": 420.55, "volume": 328945.0}, {"date": "2020-11-25", "close": 414.58, "volume": 507408.0}, {"date": "2020-11-27", "close": 414.58, "volume": 140646.0}, {"date": "2020-11-30", "close": 418.3, "volume": 565460.0}, {"date": "2020-12-01", "close": 413.14, "volume": 346803.0}, {"date": "2020-12-02", "close": 407.32, "volume": 254321.0}, {"date": "2020-12-03", "close": 402.68, "volume": 256397.0}, {"date": "2020-12-04", "close": 404.77, "volume": 226402.0}, {"date": "2020-12-07", "close": 405.0, "volume": 227973.0}, {"date": "2020-12-08", "close": 406.67, "volume": 215271.0}, {"date": "2020-12-09", "close": 411.22, "volume": 245820.0}, {"date": "2020-12-10", "close": 402.32, "volume": 254548.0}, {"date": "2020-12-11", "close": 403.53, "volume": 265562.0}, {"date": "2020-12-14", "close": 400.46, "volume": 241287.0}, {"date": "2020-12-15", "close": 405.6, "volume": 212588.0}, {"date": "2020-12-16", "close": 406.38, "volume": 255878.0}, {"date": "2020-12-17", "close": 410.04, "volume": 259144.0}, {"date": "2020-12-18", "close": 410.46, "volume": 536557.0}, {"date": "2020-12-21", "close": 411.78, "volume": 317379.0}, {"date": "2020-12-22", "close": 410.33, "volume": 262546.0}, {"date": "2020-12-23", "close": 410.66, "volume": 321100.0}, {"date": "2020-12-24", "close": 415.57, "volume": 152847.0}, {"date": "2020-12-28", "close": 414.3, "volume": 203674.0}, {"date": "2020-12-29", "close": 407.28, "volume": 202601.0}, {"date": "2020-12-30", "close": 406.83, "volume": 179867.0}, {"date": "2020-12-31", "close": 408.34, "volume": 223516.0}, {"date": "2021-01-04", "close": 393.72, "volume": 432715.0}, {"date": "2021-01-05", "close": 394.86, "volume": 381783.0}, {"date": "2021-01-06", "close": 397.17, "volume": 377897.0}, {"date": "2021-01-07", "close": 400.01, "volume": 319949.0}, {"date": "2021-01-08", "close": 396.68, "volume": 418428.0}, {"date": "2021-01-11", "close": 391.71, "volume": 336639.0}, {"date": "2021-01-12", "close": 401.66, "volume": 350615.0}, {"date": "2021-01-13", "close": 388.49, "volume": 400384.0}, {"date": "2021-01-14", "close": 383.4, "volume": 323143.0}, {"date": "2021-01-15", "close": 388.66, "volume": 852540.0}, {"date": "2021-01-19", "close": 394.49, "volume": 340250.0}, {"date": "2021-01-20", "close": 392.96, "volume": 307883.0}, {"date": "2021-01-21", "close": 391.15, "volume": 316550.0}, {"date": "2021-01-22", "close": 393.49, "volume": 248440.0}, {"date": "2021-01-25", "close": 387.94, "volume": 306466.0}, {"date": "2021-01-26", "close": 376.69, "volume": 346307.0}, {"date": "2021-01-27", "close": 370.46, "volume": 636444.0}, {"date": "2021-01-28", "close": 371.91, "volume": 659990.0}, {"date": "2021-01-29", "close": 364.39, "volume": 460794.0}, {"date": "2021-02-01", "close": 370.32, "volume": 395511.0}, {"date": "2021-02-02", "close": 373.11, "volume": 419483.0}, {"date": "2021-02-03", "close": 366.11, "volume": 661702.0}, {"date": "2021-02-04", "close": 372.0, "volume": 491456.0}, {"date": "2021-02-05", "close": 367.9, "volume": 431679.0}, {"date": "2021-02-08", "close": 378.81, "volume": 395296.0}, {"date": "2021-02-09", "close": 374.69, "volume": 325258.0}, {"date": "2021-02-10", "close": 376.25, "volume": 357118.0}, {"date": "2021-02-11", "close": 374.15, "volume": 207634.0}, {"date": "2021-02-12", "close": 372.08, "volume": 206272.0}, {"date": "2021-02-16", "close": 369.65, "volume": 222126.0}, {"date": "2021-02-17", "close": 372.18, "volume": 209592.0}, {"date": "2021-02-18", "close": 375.79, "volume": 200572.0}, {"date": "2021-02-19", "close": 379.4, "volume": 228647.0}, {"date": "2021-02-22", "close": 377.34, "volume": 191923.0}, {"date": "2021-02-23", "close": 379.58, "volume": 284337.0}, {"date": "2021-02-24", "close": 385.57, "volume": 314749.0}, {"date": "2021-02-25", "close": 379.96, "volume": 239420.0}, {"date": "2021-02-26", "close": 372.71, "volume": 368922.0}, {"date": "2021-03-01", "close": 387.82, "volume": 256862.0}, {"date": "2021-03-02", "close": 385.66, "volume": 205248.0}, {"date": "2021-03-03", "close": 387.77, "volume": 280733.0}, {"date": "2021-03-04", "close": 378.95, "volume": 390978.0}, {"date": "2021-03-05", "close": 399.11, "volume": 489185.0}, {"date": "2021-03-08", "close": 398.48, "volume": 357058.0}, {"date": "2021-03-09", "close": 388.45, "volume": 404422.0}, {"date": "2021-03-10", "close": 395.91, "volume": 299349.0}, {"date": "2021-03-11", "close": 386.67, "volume": 338876.0}, {"date": "2021-03-12", "close": 395.01, "volume": 298182.0}, {"date": "2021-03-15", "close": 399.74, "volume": 231148.0}, {"date": "2021-03-16", "close": 389.46, "volume": 285047.0}, {"date": "2021-03-17", "close": 400.05, "volume": 320018.0}, {"date": "2021-03-18", "close": 404.61, "volume": 316097.0}, {"date": "2021-03-19", "close": 400.54, "volume": 680013.0}, {"date": "2021-03-22", "close": 399.71, "volume": 312516.0}, {"date": "2021-03-23", "close": 394.31, "volume": 215238.0}, {"date": "2021-03-24", "close": 395.39, "volume": 236446.0}, {"date": "2021-03-25", "close": 397.59, "volume": 222727.0}, {"date": "2021-03-26", "close": 399.37, "volume": 378065.0}, {"date": "2021-03-29", "close": 400.17, "volume": 229659.0}, {"date": "2021-03-30", "close": 398.67, "volume": 189657.0}, {"date": "2021-03-31", "close": 400.93, "volume": 426731.0}, {"date": "2021-04-01", "close": 406.35, "volume": 259281.0}, {"date": "2021-04-05", "close": 407.65, "volume": 258283.0}, {"date": "2021-04-06", "close": 408.43, "volume": 260933.0}, {"date": "2021-04-07", "close": 398.74, "volume": 269933.0}, {"date": "2021-04-08", "close": 397.91, "volume": 318383.0}, {"date": "2021-04-09", "close": 401.62, "volume": 304848.0}, {"date": "2021-04-12", "close": 405.97, "volume": 165094.0}, {"date": "2021-04-13", "close": 400.15, "volume": 258952.0}, {"date": "2021-04-14", "close": 400.46, "volume": 161452.0}, {"date": "2021-04-15", "close": 404.45, "volume": 158143.0}, {"date": "2021-04-16", "close": 406.88, "volume": 226992.0}, {"date": "2021-04-19", "close": 408.98, "volume": 187275.0}, {"date": "2021-04-20", "close": 413.7, "volume": 308192.0}, {"date": "2021-04-21", "close": 424.04, "volume": 388748.0}, {"date": "2021-04-22", "close": 419.12, "volume": 332293.0}, {"date": "2021-04-23", "close": 423.56, "volume": 169408.0}, {"date": "2021-04-26", "close": 419.79, "volume": 186958.0}, {"date": "2021-04-27", "close": 423.32, "volume": 192307.0}, {"date": "2021-04-28", "close": 422.22, "volume": 269514.0}, {"date": "2021-04-29", "close": 429.9, "volume": 268561.0}, {"date": "2021-04-30", "close": 433.54, "volume": 647836.0}, {"date": "2021-05-03", "close": 443.88, "volume": 248976.0}, {"date": "2021-05-04", "close": 456.34, "volume": 312300.0}, {"date": "2021-05-05", "close": 460.56, "volume": 218301.0}, {"date": "2021-05-06", "close": 459.0, "volume": 343184.0}, {"date": "2021-05-07", "close": 465.64, "volume": 226512.0}, {"date": "2021-05-10", "close": 474.22, "volume": 293105.0}, {"date": "2021-05-11", "close": 462.7, "volume": 273503.0}, {"date": "2021-05-12", "close": 454.2, "volume": 245379.0}, {"date": "2021-05-13", "close": 465.1, "volume": 215043.0}, {"date": "2021-05-14", "close": 467.06, "volume": 208174.0}, {"date": "2021-05-17", "close": 467.07, "volume": 238910.0}, {"date": "2021-05-18", "close": 454.77, "volume": 228997.0}, {"date": "2021-05-19", "close": 456.21, "volume": 256872.0}, {"date": "2021-05-20", "close": 454.74, "volume": 186110.0}, {"date": "2021-05-21", "close": 456.43, "volume": 408895.0}, {"date": "2021-05-24", "close": 460.01, "volume": 152420.0}, {"date": "2021-05-25", "close": 460.82, "volume": 180978.0}, {"date": "2021-05-26", "close": 460.64, "volume": 160043.0}, {"date": "2021-05-27", "close": 459.12, "volume": 393802.0}, {"date": "2021-05-28", "close": 462.16, "volume": 144019.0}, {"date": "2021-06-01", "close": 462.66, "volume": 166944.0}, {"date": "2021-06-02", "close": 461.64, "volume": 185704.0}, {"date": "2021-06-03", "close": 463.46, "volume": 156935.0}, {"date": "2021-06-04", "close": 464.65, "volume": 153471.0}, {"date": "2021-06-07", "close": 459.81, "volume": 254577.0}, {"date": "2021-06-08", "close": 462.48, "volume": 123533.0}, {"date": "2021-06-09", "close": 458.55, "volume": 140070.0}, {"date": "2021-06-10", "close": 459.55, "volume": 133418.0}, {"date": "2021-06-11", "close": 459.2, "volume": 141080.0}, {"date": "2021-06-14", "close": 454.8, "volume": 193751.0}, {"date": "2021-06-15", "close": 458.72, "volume": 156207.0}, {"date": "2021-06-16", "close": 448.94, "volume": 191978.0}, {"date": "2021-06-17", "close": 440.97, "volume": 250257.0}, {"date": "2021-06-18", "close": 436.53, "volume": 365352.0}, {"date": "2021-06-21", "close": 445.09, "volume": 200908.0}, {"date": "2021-06-22", "close": 442.57, "volume": 197587.0}, {"date": "2021-06-23", "close": 444.43, "volume": 262513.0}, {"date": "2021-06-24", "close": 441.61, "volume": 227005.0}, {"date": "2021-06-25", "close": 442.94, "volume": 314152.0}, {"date": "2021-06-28", "close": 443.76, "volume": 141739.0}, {"date": "2021-06-29", "close": 448.31, "volume": 161331.0}, {"date": "2021-06-30", "close": 438.0, "volume": 504983.0}, {"date": "2021-07-01", "close": 444.84, "volume": 279028.0}, {"date": "2021-07-02", "close": 446.71, "volume": 188048.0}, {"date": "2021-07-06", "close": 447.37, "volume": 307014.0}, {"date": "2021-07-07", "close": 459.0, "volume": 214495.0}, {"date": "2021-07-08", "close": 449.7, "volume": 190189.0}, {"date": "2021-07-09", "close": 456.83, "volume": 154921.0}, {"date": "2021-07-12", "close": 457.7, "volume": 144363.0}, {"date": "2021-07-13", "close": 455.18, "volume": 202619.0}, {"date": "2021-07-14", "close": 457.19, "volume": 200520.0}, {"date": "2021-07-15", "close": 457.71, "volume": 212856.0}, {"date": "2021-07-16", "close": 453.19, "volume": 174057.0}, {"date": "2021-07-19", "close": 449.52, "volume": 213772.0}, {"date": "2021-07-20", "close": 459.53, "volume": 180694.0}, {"date": "2021-07-21", "close": 457.73, "volume": 189688.0}, {"date": "2021-07-22", "close": 454.43, "volume": 118685.0}, {"date": "2021-07-23", "close": 458.66, "volume": 148389.0}, {"date": "2021-07-26", "close": 456.72, "volume": 225215.0}, {"date": "2021-07-27", "close": 456.18, "volume": 170784.0}, {"date": "2021-07-28", "close": 454.08, "volume": 192923.0}, {"date": "2021-07-29", "close": 461.23, "volume": 287172.0}, {"date": "2021-07-30", "close": 444.58, "volume": 506688.0}, {"date": "2021-08-02", "close": 440.16, "volume": 291670.0}, {"date": "2021-08-03", "close": 445.95, "volume": 308676.0}, {"date": "2021-08-04", "close": 439.35, "volume": 257853.0}, {"date": "2021-08-05", "close": 439.26, "volume": 306068.0}, {"date": "2021-08-06", "close": 438.69, "volume": 196301.0}, {"date": "2021-08-09", "close": 437.73, "volume": 165702.0}, {"date": "2021-08-10", "close": 442.74, "volume": 182603.0}, {"date": "2021-08-11", "close": 445.39, "volume": 209134.0}, {"date": "2021-08-12", "close": 438.07, "volume": 213045.0}, {"date": "2021-08-13", "close": 438.69, "volume": 166541.0}, {"date": "2021-08-16", "close": 440.08, "volume": 181644.0}, {"date": "2021-08-17", "close": 435.94, "volume": 216225.0}, {"date": "2021-08-18", "close": 428.36, "volume": 238756.0}, {"date": "2021-08-19", "close": 429.66, "volume": 191996.0}, {"date": "2021-08-20", "close": 430.99, "volume": 527952.0}, {"date": "2021-08-23", "close": 432.35, "volume": 234149.0}, {"date": "2021-08-24", "close": 430.99, "volume": 199975.0}, {"date": "2021-08-25", "close": 435.82, "volume": 181640.0}, {"date": "2021-08-26", "close": 428.81, "volume": 336648.0}, {"date": "2021-08-27", "close": 432.13, "volume": 139847.0}, {"date": "2021-08-30", "close": 434.6, "volume": 161362.0}, {"date": "2021-08-31", "close": 433.7, "volume": 397764.0}, {"date": "2021-09-01", "close": 429.23, "volume": 306047.0}, {"date": "2021-09-02", "close": 435.4, "volume": 269460.0}, {"date": "2021-09-03", "close": 429.65, "volume": 226896.0}, {"date": "2021-09-07", "close": 421.45, "volume": 317781.0}, {"date": "2021-09-08", "close": 418.15, "volume": 357623.0}, {"date": "2021-09-09", "close": 416.54, "volume": 275898.0}, {"date": "2021-09-10", "close": 415.23, "volume": 217444.0}, {"date": "2021-09-13", "close": 413.24, "volume": 295451.0}, {"date": "2021-09-14", "close": 409.88, "volume": 365608.0}, {"date": "2021-09-15", "close": 412.12, "volume": 283755.0}, {"date": "2021-09-16", "close": 409.06, "volume": 232328.0}, {"date": "2021-09-17", "close": 402.48, "volume": 475841.0}, {"date": "2021-09-20", "close": 404.18, "volume": 275054.0}, {"date": "2021-09-21", "close": 401.27, "volume": 196477.0}, {"date": "2021-09-22", "close": 402.18, "volume": 168725.0}, {"date": "2021-09-23", "close": 403.39, "volume": 155493.0}, {"date": "2021-09-24", "close": 405.35, "volume": 139046.0}, {"date": "2021-09-27", "close": 408.22, "volume": 222312.0}, {"date": "2021-09-28", "close": 402.73, "volume": 230550.0}, {"date": "2021-09-29", "close": 401.74, "volume": 152739.0}, {"date": "2021-09-30", "close": 393.06, "volume": 273793.0}, {"date": "2021-10-01", "close": 398.25, "volume": 216919.0}, {"date": "2021-10-04", "close": 397.23, "volume": 248985.0}, {"date": "2021-10-05", "close": 402.23, "volume": 196961.0}, {"date": "2021-10-06", "close": 409.3, "volume": 259699.0}, {"date": "2021-10-07", "close": 416.24, "volume": 288041.0}, {"date": "2021-10-08", "close": 417.24, "volume": 167810.0}, {"date": "2021-10-11", "close": 413.88, "volume": 180626.0}, {"date": "2021-10-12", "close": 421.13, "volume": 263564.0}, {"date": "2021-10-13", "close": 421.59, "volume": 218327.0}, {"date": "2021-10-14", "close": 427.39, "volume": 198021.0}, {"date": "2021-10-15", "close": 429.05, "volume": 221050.0}, {"date": "2021-10-18", "close": 430.87, "volume": 179045.0}, {"date": "2021-10-19", "close": 436.32, "volume": 168951.0}, {"date": "2021-10-20", "close": 437.14, "volume": 120863.0}, {"date": "2021-10-21", "close": 437.8, "volume": 123622.0}, {"date": "2021-10-22", "close": 437.04, "volume": 143106.0}, {"date": "2021-10-25", "close": 435.83, "volume": 199492.0}, {"date": "2021-10-26", "close": 430.64, "volume": 184699.0}, {"date": "2021-10-27", "close": 424.53, "volume": 288768.0}, {"date": "2021-10-28", "close": 430.76, "volume": 248687.0}, {"date": "2021-10-29", "close": 463.11, "volume": 666016.0}, {"date": "2021-11-01", "close": 467.92, "volume": 274261.0}, {"date": "2021-11-02", "close": 470.93, "volume": 243005.0}, {"date": "2021-11-03", "close": 474.44, "volume": 274684.0}, {"date": "2021-11-04", "close": 479.83, "volume": 269572.0}, {"date": "2021-11-05", "close": 472.93, "volume": 218953.0}, {"date": "2021-11-08", "close": 474.94, "volume": 191923.0}, {"date": "2021-11-09", "close": 482.13, "volume": 275140.0}, {"date": "2021-11-10", "close": 481.01, "volume": 124025.0}, {"date": "2021-11-11", "close": 484.61, "volume": 177970.0}, {"date": "2021-11-12", "close": 489.83, "volume": 120130.0}, {"date": "2021-11-15", "close": 484.42, "volume": 189552.0}, {"date": "2021-11-16", "close": 489.92, "volume": 147146.0}, {"date": "2021-11-17", "close": 486.58, "volume": 151269.0}, {"date": "2021-11-18", "close": 482.27, "volume": 161534.0}, {"date": "2021-11-19", "close": 482.62, "volume": 213571.0}, {"date": "2021-11-22", "close": 492.75, "volume": 279870.0}, {"date": "2021-11-23", "close": 498.0, "volume": 209119.0}, {"date": "2021-11-24", "close": 498.44, "volume": 215822.0}, {"date": "2021-11-26", "close": 489.54, "volume": 172815.0}, {"date": "2021-11-29", "close": 495.58, "volume": 169306.0}, {"date": "2021-11-30", "close": 481.41, "volume": 510798.0}, {"date": "2021-12-01", "close": 477.26, "volume": 305690.0}, {"date": "2021-12-02", "close": 488.01, "volume": 190301.0}, {"date": "2021-12-03", "close": 491.44, "volume": 300693.0}, {"date": "2021-12-06", "close": 499.95, "volume": 297505.0}, {"date": "2021-12-07", "close": 507.72, "volume": 200094.0}, {"date": "2021-12-08", "close": 505.7, "volume": 182246.0}, {"date": "2021-12-09", "close": 503.55, "volume": 231276.0}, {"date": "2021-12-10", "close": 513.67, "volume": 187890.0}, {"date": "2021-12-13", "close": 506.85, "volume": 216331.0}, {"date": "2021-12-14", "close": 507.76, "volume": 151875.0}, {"date": "2021-12-15", "close": 513.95, "volume": 195787.0}, {"date": "2021-12-16", "close": 508.33, "volume": 267282.0}, {"date": "2021-12-17", "close": 492.89, "volume": 588503.0}, {"date": "2021-12-20", "close": 489.33, "volume": 269721.0}, {"date": "2021-12-21", "close": 496.79, "volume": 256626.0}, {"date": "2021-12-22", "close": 499.17, "volume": 229946.0}, {"date": "2021-12-23", "close": 503.01, "volume": 223848.0}, {"date": "2021-12-27", "close": 516.15, "volume": 147032.0}, {"date": "2021-12-28", "close": 520.87, "volume": 155218.0}, {"date": "2021-12-29", "close": 525.39, "volume": 155241.0}, {"date": "2021-12-30", "close": 516.66, "volume": 108644.0}, {"date": "2021-12-31", "close": 518.24, "volume": 139806.0}, {"date": "2022-01-03", "close": 510.2, "volume": 203651.0}, {"date": "2022-01-04", "close": 520.47, "volume": 198407.0}, {"date": "2022-01-05", "close": 508.35, "volume": 236444.0}, {"date": "2022-01-06", "close": 510.13, "volume": 206253.0}, {"date": "2022-01-07", "close": 505.64, "volume": 175091.0}, {"date": "2022-01-10", "close": 500.1, "volume": 196942.0}, {"date": "2022-01-11", "close": 505.98, "volume": 194656.0}, {"date": "2022-01-12", "close": 509.44, "volume": 243965.0}, {"date": "2022-01-13", "close": 508.17, "volume": 239532.0}, {"date": "2022-01-14", "close": 504.56, "volume": 307072.0}, {"date": "2022-01-18", "close": 506.83, "volume": 361959.0}, {"date": "2022-01-19", "close": 497.31, "volume": 183746.0}, {"date": "2022-01-20", "close": 490.96, "volume": 252672.0}, {"date": "2022-01-21", "close": 492.95, "volume": 262788.0}, {"date": "2022-01-24", "close": 494.05, "volume": 335818.0}, {"date": "2022-01-25", "close": 486.26, "volume": 297632.0}, {"date": "2022-01-26", "close": 481.02, "volume": 625774.0}, {"date": "2022-01-27", "close": 481.58, "volume": 313090.0}, {"date": "2022-01-28", "close": 495.0, "volume": 233573.0}, {"date": "2022-01-31", "close": 495.11, "volume": 515258.0}, {"date": "2022-02-01", "close": 494.98, "volume": 249793.0}, {"date": "2022-02-02", "close": 501.14, "volume": 358554.0}, {"date": "2022-02-03", "close": 507.58, "volume": 565667.0}, {"date": "2022-02-04", "close": 487.68, "volume": 456100.0}, {"date": "2022-02-07", "close": 478.32, "volume": 356514.0}, {"date": "2022-02-08", "close": 482.31, "volume": 316282.0}, {"date": "2022-02-09", "close": 489.23, "volume": 293639.0}, {"date": "2022-02-10", "close": 473.52, "volume": 388892.0}, {"date": "2022-02-11", "close": 467.69, "volume": 457567.0}, {"date": "2022-02-14", "close": 466.39, "volume": 271406.0}, {"date": "2022-02-15", "close": 469.64, "volume": 226886.0}, {"date": "2022-02-16", "close": 474.8, "volume": 174833.0}, {"date": "2022-02-17", "close": 471.37, "volume": 295676.0}, {"date": "2022-02-18", "close": 473.93, "volume": 238816.0}, {"date": "2022-02-22", "close": 472.19, "volume": 341027.0}, {"date": "2022-02-23", "close": 462.39, "volume": 322405.0}, {"date": "2022-02-24", "close": 466.28, "volume": 494314.0}, {"date": "2022-02-25", "close": 476.71, "volume": 232022.0}, {"date": "2022-02-28", "close": 477.06, "volume": 378062.0}, {"date": "2022-03-01", "close": 466.37, "volume": 310625.0}, {"date": "2022-03-02", "close": 480.84, "volume": 327462.0}, {"date": "2022-03-03", "close": 481.3, "volume": 344618.0}, {"date": "2022-03-04", "close": 488.01, "volume": 280964.0}, {"date": "2022-03-07", "close": 490.97, "volume": 406766.0}, {"date": "2022-03-08", "close": 490.08, "volume": 266505.0}, {"date": "2022-03-09", "close": 487.41, "volume": 254045.0}, {"date": "2022-03-10", "close": 484.75, "volume": 261634.0}, {"date": "2022-03-11", "close": 472.26, "volume": 283345.0}, {"date": "2022-03-14", "close": 483.4, "volume": 319854.0}, {"date": "2022-03-15", "close": 497.75, "volume": 298826.0}, {"date": "2022-03-16", "close": 491.18, "volume": 260526.0}, {"date": "2022-03-17", "close": 498.09, "volume": 191983.0}, {"date": "2022-03-18", "close": 501.95, "volume": 455098.0}, {"date": "2022-03-21", "close": 506.26, "volume": 228613.0}, {"date": "2022-03-22", "close": 502.72, "volume": 241305.0}, {"date": "2022-03-23", "close": 504.82, "volume": 432147.0}, {"date": "2022-03-24", "close": 501.24, "volume": 307314.0}, {"date": "2022-03-25", "close": 506.35, "volume": 202857.0}, {"date": "2022-03-28", "close": 513.1, "volume": 270669.0}, {"date": "2022-03-29", "close": 518.87, "volume": 210793.0}, {"date": "2022-03-30", "close": 520.64, "volume": 167320.0}, {"date": "2022-03-31", "close": 515.79, "volume": 320513.0}, {"date": "2022-04-01", "close": 517.55, "volume": 255406.0}, {"date": "2022-04-04", "close": 519.33, "volume": 190348.0}, {"date": "2022-04-05", "close": 518.85, "volume": 235310.0}, {"date": "2022-04-06", "close": 526.12, "volume": 294562.0}, {"date": "2022-04-07", "close": 521.42, "volume": 345658.0}, {"date": "2022-04-08", "close": 518.55, "volume": 249709.0}, {"date": "2022-04-11", "close": 518.66, "volume": 177083.0}, {"date": "2022-04-12", "close": 523.5, "volume": 287036.0}, {"date": "2022-04-13", "close": 527.11, "volume": 228554.0}, {"date": "2022-04-14", "close": 491.43, "volume": 532653.0}, {"date": "2022-04-18", "close": 490.58, "volume": 287765.0}, {"date": "2022-04-19", "close": 507.73, "volume": 308659.0}, {"date": "2022-04-20", "close": 511.28, "volume": 229104.0}, {"date": "2022-04-21", "close": 511.99, "volume": 245017.0}, {"date": "2022-04-22", "close": 499.34, "volume": 225836.0}, {"date": "2022-04-25", "close": 492.19, "volume": 426771.0}, {"date": "2022-04-26", "close": 492.13, "volume": 318066.0}, {"date": "2022-04-27", "close": 495.71, "volume": 529639.0}, {"date": "2022-04-28", "close": 514.93, "volume": 450185.0}, {"date": "2022-04-29", "close": 500.03, "volume": 422549.0}, {"date": "2022-05-02", "close": 490.82, "volume": 387495.0}, {"date": "2022-05-03", "close": 483.99, "volume": 452474.0}, {"date": "2022-05-04", "close": 505.05, "volume": 442568.0}, {"date": "2022-05-05", "close": 483.14, "volume": 321766.0}, {"date": "2022-05-06", "close": 477.92, "volume": 299701.0}, {"date": "2022-05-09", "close": 476.82, "volume": 387496.0}, {"date": "2022-05-10", "close": 469.33, "volume": 265111.0}, {"date": "2022-05-11", "close": 459.18, "volume": 430982.0}, {"date": "2022-05-12", "close": 469.24, "volume": 373240.0}, {"date": "2022-05-13", "close": 477.33, "volume": 344957.0}, {"date": "2022-05-16", "close": 473.96, "volume": 244070.0}, {"date": "2022-05-17", "close": 482.19, "volume": 201372.0}, {"date": "2022-05-18", "close": 465.78, "volume": 316851.0}, {"date": "2022-05-19", "close": 466.96, "volume": 300262.0}, {"date": "2022-05-20", "close": 464.54, "volume": 270612.0}, {"date": "2022-05-23", "close": 467.1, "volume": 209476.0}, {"date": "2022-05-24", "close": 472.01, "volume": 248806.0}, {"date": "2022-05-25", "close": 469.26, "volume": 282582.0}, {"date": "2022-05-26", "close": 477.43, "volume": 207891.0}, {"date": "2022-05-27", "close": 490.39, "volume": 202820.0}, {"date": "2022-05-31", "close": 487.07, "volume": 454274.0}, {"date": "2022-06-01", "close": 494.39, "volume": 274458.0}, {"date": "2022-06-02", "close": 498.68, "volume": 192089.0}, {"date": "2022-06-03", "close": 496.28, "volume": 234643.0}, {"date": "2022-06-06", "close": 498.73, "volume": 161135.0}, {"date": "2022-06-07", "close": 507.17, "volume": 176300.0}, {"date": "2022-06-08", "close": 498.5, "volume": 210867.0}, {"date": "2022-06-09", "close": 494.42, "volume": 176247.0}, {"date": "2022-06-10", "close": 488.74, "volume": 334136.0}, {"date": "2022-06-13", "close": 478.19, "volume": 384474.0}, {"date": "2022-06-14", "close": 469.9, "volume": 267158.0}, {"date": "2022-06-15", "close": 473.06, "volume": 397597.0}, {"date": "2022-06-16", "close": 455.69, "volume": 460976.0}, {"date": "2022-06-17", "close": 442.09, "volume": 582952.0}, {"date": "2022-06-21", "close": 449.84, "volume": 294832.0}, {"date": "2022-06-22", "close": 449.56, "volume": 318421.0}, {"date": "2022-06-23", "close": 446.08, "volume": 239654.0}, {"date": "2022-06-24", "close": 460.95, "volume": 348300.0}, {"date": "2022-06-27", "close": 464.15, "volume": 181428.0}, {"date": "2022-06-28", "close": 450.65, "volume": 311469.0}, {"date": "2022-06-29", "close": 453.95, "volume": 211344.0}, {"date": "2022-06-30", "close": 454.43, "volume": 312458.0}, {"date": "2022-07-01", "close": 461.31, "volume": 281095.0}, {"date": "2022-07-05", "close": 455.17, "volume": 357823.0}, {"date": "2022-07-06", "close": 470.12, "volume": 421665.0}, {"date": "2022-07-07", "close": 473.82, "volume": 265526.0}, {"date": "2022-07-08", "close": 475.13, "volume": 213512.0}, {"date": "2022-07-11", "close": 477.71, "volume": 248589.0}, {"date": "2022-07-12", "close": 474.17, "volume": 314213.0}, {"date": "2022-07-13", "close": 454.35, "volume": 635253.0}, {"date": "2022-07-14", "close": 456.35, "volume": 336614.0}, {"date": "2022-07-15", "close": 457.4, "volume": 314259.0}, {"date": "2022-07-18", "close": 453.26, "volume": 358477.0}, {"date": "2022-07-19", "close": 465.93, "volume": 292860.0}, {"date": "2022-07-20", "close": 471.45, "volume": 212508.0}, {"date": "2022-07-21", "close": 473.32, "volume": 258659.0}, {"date": "2022-07-22", "close": 473.88, "volume": 220186.0}, {"date": "2022-07-25", "close": 482.12, "volume": 214126.0}, {"date": "2022-07-26", "close": 479.57, "volume": 272164.0}, {"date": "2022-07-27", "close": 487.61, "volume": 390743.0}, {"date": "2022-07-28", "close": 501.88, "volume": 480014.0}, {"date": "2022-07-29", "close": 543.53, "volume": 773745.0}, {"date": "2022-08-01", "close": 549.6, "volume": 450449.0}, {"date": "2022-08-02", "close": 540.25, "volume": 376399.0}, {"date": "2022-08-03", "close": 543.02, "volume": 318615.0}, {"date": "2022-08-04", "close": 543.34, "volume": 202603.0}, {"date": "2022-08-05", "close": 556.02, "volume": 327749.0}, {"date": "2022-08-08", "close": 562.29, "volume": 260730.0}, {"date": "2022-08-09", "close": 557.97, "volume": 238917.0}, {"date": "2022-08-10", "close": 564.97, "volume": 241768.0}, {"date": "2022-08-11", "close": 566.36, "volume": 206210.0}, {"date": "2022-08-12", "close": 579.88, "volume": 209204.0}, {"date": "2022-08-15", "close": 582.8, "volume": 257848.0}, {"date": "2022-08-16", "close": 584.19, "volume": 200333.0}, {"date": "2022-08-17", "close": 583.68, "volume": 252328.0}, {"date": "2022-08-18", "close": 585.57, "volume": 215536.0}, {"date": "2022-08-19", "close": 583.91, "volume": 183574.0}, {"date": "2022-08-22", "close": 572.45, "volume": 210228.0}, {"date": "2022-08-23", "close": 576.74, "volume": 202694.0}, {"date": "2022-08-24", "close": 579.04, "volume": 206998.0}, {"date": "2022-08-25", "close": 583.28, "volume": 184611.0}, {"date": "2022-08-26", "close": 566.24, "volume": 233627.0}, {"date": "2022-08-29", "close": 565.45, "volume": 200876.0}, {"date": "2022-08-30", "close": 556.39, "volume": 328643.0}, {"date": "2022-08-31", "close": 554.94, "volume": 367117.0}, {"date": "2022-09-01", "close": 557.05, "volume": 292657.0}, {"date": "2022-09-02", "close": 555.31, "volume": 196110.0}, {"date": "2022-09-06", "close": 561.4, "volume": 336943.0}, {"date": "2022-09-07", "close": 573.78, "volume": 290411.0}, {"date": "2022-09-08", "close": 570.79, "volume": 210272.0}, {"date": "2022-09-09", "close": 572.74, "volume": 273027.0}, {"date": "2022-09-12", "close": 568.1, "volume": 295641.0}, {"date": "2022-09-13", "close": 557.15, "volume": 484174.0}, {"date": "2022-09-14", "close": 548.24, "volume": 334129.0}, {"date": "2022-09-15", "close": 532.83, "volume": 405478.0}, {"date": "2022-09-16", "close": 526.16, "volume": 1093383.0}, {"date": "2022-09-19", "close": 535.1, "volume": 411461.0}, {"date": "2022-09-20", "close": 531.0, "volume": 352374.0}, {"date": "2022-09-21", "close": 516.75, "volume": 557731.0}, {"date": "2022-09-22", "close": 504.24, "volume": 520992.0}, {"date": "2022-09-23", "close": 494.85, "volume": 509783.0}, {"date": "2022-09-26", "close": 489.34, "volume": 401978.0}, {"date": "2022-09-27", "close": 487.1, "volume": 366144.0}, {"date": "2022-09-28", "close": 493.83, "volume": 478741.0}, {"date": "2022-09-29", "close": 486.9, "volume": 329350.0}, {"date": "2022-09-30", "close": 489.19, "volume": 538190.0}, {"date": "2022-10-03", "close": 506.82, "volume": 308994.0}, {"date": "2022-10-04", "close": 521.23, "volume": 300522.0}, {"date": "2022-10-05", "close": 518.76, "volume": 235169.0}, {"date": "2022-10-06", "close": 509.59, "volume": 231331.0}, {"date": "2022-10-07", "close": 500.92, "volume": 291691.0}, {"date": "2022-10-10", "close": 504.12, "volume": 191743.0}, {"date": "2022-10-11", "close": 514.09, "volume": 389117.0}, {"date": "2022-10-12", "close": 506.24, "volume": 364279.0}, {"date": "2022-10-13", "close": 518.39, "volume": 378247.0}, {"date": "2022-10-14", "close": 501.17, "volume": 264541.0}, {"date": "2022-10-17", "close": 517.23, "volume": 282042.0}, {"date": "2022-10-18", "close": 531.62, "volume": 281456.0}, {"date": "2022-10-19", "close": 521.13, "volume": 193694.0}, {"date": "2022-10-20", "close": 509.19, "volume": 327107.0}, {"date": "2022-10-21", "close": 519.68, "volume": 263258.0}, {"date": "2022-10-24", "close": 525.11, "volume": 188296.0}, {"date": "2022-10-25", "close": 530.8, "volume": 238402.0}, {"date": "2022-10-26", "close": 531.13, "volume": 296019.0}, {"date": "2022-10-27", "close": 537.67, "volume": 457388.0}, {"date": "2022-10-28", "close": 575.88, "volume": 650424.0}, {"date": "2022-10-31", "close": 584.35, "volume": 517574.0}, {"date": "2022-11-01", "close": 592.7, "volume": 284162.0}, {"date": "2022-11-02", "close": 583.98, "volume": 342377.0}, {"date": "2022-11-03", "close": 594.4, "volume": 402923.0}, {"date": "2022-11-04", "close": 593.64, "volume": 293072.0}, {"date": "2022-11-07", "close": 595.35, "volume": 219447.0}, {"date": "2022-11-08", "close": 600.66, "volume": 362025.0}, {"date": "2022-11-09", "close": 591.01, "volume": 234044.0}, {"date": "2022-11-10", "close": 608.38, "volume": 352591.0}, {"date": "2022-11-11", "close": 586.52, "volume": 448221.0}, {"date": "2022-11-14", "close": 585.0, "volume": 374989.0}, {"date": "2022-11-15", "close": 581.81, "volume": 399739.0}, {"date": "2022-11-16", "close": 588.89, "volume": 235676.0}, {"date": "2022-11-17", "close": 593.95, "volume": 290756.0}, {"date": "2022-11-18", "close": 597.03, "volume": 216223.0}, {"date": "2022-11-21", "close": 600.62, "volume": 224065.0}, {"date": "2022-11-22", "close": 605.47, "volume": 210997.0}, {"date": "2022-11-23", "close": 604.32, "volume": 144347.0}, {"date": "2022-11-25", "close": 604.25, "volume": 71435.0}, {"date": "2022-11-28", "close": 594.56, "volume": 168644.0}, {"date": "2022-11-29", "close": 590.99, "volume": 191548.0}, {"date": "2022-11-30", "close": 603.06, "volume": 641541.0}, {"date": "2022-12-01", "close": 603.18, "volume": 246596.0}, {"date": "2022-12-02", "close": 602.08, "volume": 298265.0}, {"date": "2022-12-05", "close": 586.45, "volume": 251907.0}, {"date": "2022-12-06", "close": 580.34, "volume": 309869.0}, {"date": "2022-12-07", "close": 586.41, "volume": 275328.0}, {"date": "2022-12-08", "close": 593.25, "volume": 349271.0}, {"date": "2022-12-09", "close": 588.06, "volume": 172297.0}, {"date": "2022-12-12", "close": 593.46, "volume": 249547.0}, {"date": "2022-12-13", "close": 584.93, "volume": 392431.0}, {"date": "2022-12-14", "close": 576.02, "volume": 529831.0}, {"date": "2022-12-15", "close": 561.53, "volume": 396607.0}, {"date": "2022-12-16", "close": 558.65, "volume": 770647.0}, {"date": "2022-12-19", "close": 561.27, "volume": 287863.0}, {"date": "2022-12-20", "close": 562.74, "volume": 340215.0}, {"date": "2022-12-21", "close": 567.42, "volume": 181755.0}, {"date": "2022-12-22", "close": 561.37, "volume": 205692.0}, {"date": "2022-12-23", "close": 565.1, "volume": 110389.0}, {"date": "2022-12-27", "close": 565.33, "volume": 229474.0}, {"date": "2022-12-28", "close": 557.06, "volume": 155532.0}, {"date": "2022-12-29", "close": 562.22, "volume": 177495.0}, {"date": "2022-12-30", "close": 556.25, "volume": 177637.0}, {"date": "2023-01-03", "close": 555.93, "volume": 271114.0}, {"date": "2023-01-04", "close": 554.03, "volume": 238426.0}, {"date": "2023-01-05", "close": 537.53, "volume": 297193.0}, {"date": "2023-01-06", "close": 552.73, "volume": 210889.0}, {"date": "2023-01-09", "close": 557.63, "volume": 293515.0}, {"date": "2023-01-10", "close": 563.92, "volume": 276213.0}, {"date": "2023-01-11", "close": 582.28, "volume": 357788.0}, {"date": "2023-01-12", "close": 572.54, "volume": 237306.0}, {"date": "2023-01-13", "close": 573.86, "volume": 167063.0}, {"date": "2023-01-17", "close": 571.67, "volume": 362538.0}, {"date": "2023-01-18", "close": 570.67, "volume": 244822.0}, {"date": "2023-01-19", "close": 547.73, "volume": 448340.0}, {"date": "2023-01-20", "close": 560.24, "volume": 274010.0}, {"date": "2023-01-23", "close": 561.72, "volume": 183464.0}, {"date": "2023-01-24", "close": 570.83, "volume": 142456.0}, {"date": "2023-01-25", "close": 559.85, "volume": 217234.0}, {"date": "2023-01-26", "close": 564.93, "volume": 249293.0}, {"date": "2023-01-27", "close": 571.79, "volume": 158757.0}, {"date": "2023-01-30", "close": 575.32, "volume": 401495.0}, {"date": "2023-01-31", "close": 589.48, "volume": 470138.0}, {"date": "2023-02-01", "close": 598.05, "volume": 502361.0}, {"date": "2023-02-02", "close": 675.57, "volume": 988828.0}, {"date": "2023-02-03", "close": 675.81, "volume": 465690.0}, {"date": "2023-02-06", "close": 674.28, "volume": 409063.0}, {"date": "2023-02-07", "close": 678.28, "volume": 284424.0}, {"date": "2023-02-08", "close": 663.77, "volume": 310653.0}, {"date": "2023-02-09", "close": 661.11, "volume": 254812.0}, {"date": "2023-02-10", "close": 656.49, "volume": 386287.0}, {"date": "2023-02-13", "close": 668.57, "volume": 238345.0}, {"date": "2023-02-14", "close": 666.54, "volume": 203199.0}, {"date": "2023-02-15", "close": 672.67, "volume": 181457.0}, {"date": "2023-02-16", "close": 670.09, "volume": 192986.0}, {"date": "2023-02-17", "close": 677.35, "volume": 324023.0}, {"date": "2023-02-21", "close": 656.19, "volume": 249180.0}, {"date": "2023-02-22", "close": 657.7, "volume": 204219.0}, {"date": "2023-02-23", "close": 657.94, "volume": 195550.0}, {"date": "2023-02-24", "close": 664.1, "volume": 215345.0}, {"date": "2023-02-27", "close": 675.02, "volume": 326185.0}, {"date": "2023-02-28", "close": 668.43, "volume": 391818.0}, {"date": "2023-03-01", "close": 671.01, "volume": 229961.0}, {"date": "2023-03-02", "close": 684.5, "volume": 215748.0}, {"date": "2023-03-03", "close": 697.59, "volume": 346712.0}, {"date": "2023-03-06", "close": 699.65, "volume": 341130.0}, {"date": "2023-03-07", "close": 694.67, "volume": 230705.0}, {"date": "2023-03-08", "close": 700.4, "volume": 221103.0}, {"date": "2023-03-09", "close": 693.01, "volume": 192065.0}, {"date": "2023-03-10", "close": 677.88, "volume": 238574.0}, {"date": "2023-03-13", "close": 674.86, "volume": 285238.0}, {"date": "2023-03-14", "close": 686.13, "volume": 297069.0}, {"date": "2023-03-15", "close": 667.74, "volume": 469905.0}, {"date": "2023-03-16", "close": 681.33, "volume": 335023.0}, {"date": "2023-03-17", "close": 663.5, "volume": 517323.0}, {"date": "2023-03-20", "close": 673.89, "volume": 317850.0}, {"date": "2023-03-21", "close": 680.82, "volume": 384991.0}, {"date": "2023-03-22", "close": 668.61, "volume": 223862.0}, {"date": "2023-03-23", "close": 665.38, "volume": 235292.0}, {"date": "2023-03-24", "close": 663.6, "volume": 270307.0}, {"date": "2023-03-27", "close": 671.66, "volume": 179644.0}, {"date": "2023-03-28", "close": 675.84, "volume": 150000.0}, {"date": "2023-03-29", "close": 675.04, "volume": 221983.0}, {"date": "2023-03-30", "close": 669.27, "volume": 202998.0}, {"date": "2023-03-31", "close": 688.81, "volume": 305173.0}, {"date": "2023-04-03", "close": 683.17, "volume": 282616.0}, {"date": "2023-04-04", "close": 656.68, "volume": 333756.0}, {"date": "2023-04-05", "close": 646.25, "volume": 460959.0}, {"date": "2023-04-06", "close": 641.66, "volume": 318621.0}, {"date": "2023-04-10", "close": 651.46, "volume": 227978.0}, {"date": "2023-04-11", "close": 648.4, "volume": 246518.0}, {"date": "2023-04-12", "close": 655.38, "volume": 272889.0}, {"date": "2023-04-13", "close": 646.69, "volume": 418289.0}, {"date": "2023-04-14", "close": 651.11, "volume": 281468.0}, {"date": "2023-04-17", "close": 660.82, "volume": 228352.0}, {"date": "2023-04-18", "close": 666.34, "volume": 287907.0}, {"date": "2023-04-19", "close": 665.43, "volume": 177605.0}, {"date": "2023-04-20", "close": 667.17, "volume": 180214.0}, {"date": "2023-04-21", "close": 670.11, "volume": 192334.0}, {"date": "2023-04-24", "close": 675.32, "volume": 203917.0}, {"date": "2023-04-25", "close": 671.83, "volume": 208526.0}, {"date": "2023-04-26", "close": 659.82, "volume": 342460.0}, {"date": "2023-04-27", "close": 696.36, "volume": 535939.0}, {"date": "2023-04-28", "close": 695.57, "volume": 448926.0}, {"date": "2023-05-01", "close": 695.96, "volume": 267245.0}, {"date": "2023-05-02", "close": 688.81, "volume": 222102.0}, {"date": "2023-05-03", "close": 683.61, "volume": 363876.0}, {"date": "2023-05-04", "close": 667.5, "volume": 248102.0}, {"date": "2023-05-05", "close": 675.51, "volume": 236715.0}, {"date": "2023-05-08", "close": 678.22, "volume": 180231.0}, {"date": "2023-05-09", "close": 684.51, "volume": 192825.0}, {"date": "2023-05-10", "close": 681.46, "volume": 180724.0}, {"date": "2023-05-11", "close": 684.37, "volume": 280232.0}, {"date": "2023-05-12", "close": 684.62, "volume": 176802.0}, {"date": "2023-05-15", "close": 670.39, "volume": 263704.0}, {"date": "2023-05-16", "close": 664.26, "volume": 231569.0}, {"date": "2023-05-17", "close": 671.27, "volume": 178686.0}, {"date": "2023-05-18", "close": 679.29, "volume": 149020.0}, {"date": "2023-05-19", "close": 681.78, "volume": 260108.0}, {"date": "2023-05-22", "close": 671.3, "volume": 266715.0}, {"date": "2023-05-23", "close": 659.64, "volume": 269780.0}, {"date": "2023-05-24", "close": 656.58, "volume": 250915.0}, {"date": "2023-05-25", "close": 659.61, "volume": 286236.0}, {"date": "2023-05-26", "close": 664.23, "volume": 200619.0}, {"date": "2023-05-30", "close": 654.06, "volume": 309225.0}, {"date": "2023-05-31", "close": 649.02, "volume": 573463.0}, {"date": "2023-06-01", "close": 655.31, "volume": 264796.0}, {"date": "2023-06-02", "close": 677.77, "volume": 384661.0}, {"date": "2023-06-05", "close": 675.66, "volume": 242391.0}, {"date": "2023-06-06", "close": 685.81, "volume": 556646.0}, {"date": "2023-06-07", "close": 697.84, "volume": 271529.0}, {"date": "2023-06-08", "close": 704.98, "volume": 265976.0}, {"date": "2023-06-09", "close": 706.48, "volume": 230594.0}, {"date": "2023-06-12", "close": 722.33, "volume": 296549.0}, {"date": "2023-06-13", "close": 736.98, "volume": 307675.0}, {"date": "2023-06-14", "close": 727.07, "volume": 240017.0}, {"date": "2023-06-15", "close": 743.89, "volume": 254349.0}, {"date": "2023-06-16", "close": 732.43, "volume": 419451.0}, {"date": "2023-06-20", "close": 730.68, "volume": 274119.0}, {"date": "2023-06-21", "close": 742.1, "volume": 292222.0}, {"date": "2023-06-22", "close": 735.93, "volume": 238578.0}, {"date": "2023-06-23", "close": 737.9, "volume": 293241.0}, {"date": "2023-06-26", "close": 748.09, "volume": 183356.0}, {"date": "2023-06-27", "close": 770.5, "volume": 287976.0}, {"date": "2023-06-28", "close": 772.99, "volume": 278146.0}, {"date": "2023-06-29", "close": 782.3, "volume": 201708.0}, {"date": "2023-06-30", "close": 788.59, "volume": 271581.0}, {"date": "2023-07-03", "close": 782.56, "volume": 135490.0}, {"date": "2023-07-05", "close": 782.69, "volume": 245811.0}, {"date": "2023-07-06", "close": 778.89, "volume": 251933.0}, {"date": "2023-07-07", "close": 776.18, "volume": 242871.0}, {"date": "2023-07-10", "close": 796.74, "volume": 188095.0}, {"date": "2023-07-11", "close": 795.7, "volume": 360074.0}, {"date": "2023-07-12", "close": 777.3, "volume": 348245.0}, {"date": "2023-07-13", "close": 761.57, "volume": 430720.0}, {"date": "2023-07-14", "close": 763.35, "volume": 374177.0}, {"date": "2023-07-17", "close": 764.0, "volume": 294239.0}, {"date": "2023-07-18", "close": 760.21, "volume": 298954.0}, {"date": "2023-07-19", "close": 766.05, "volume": 302736.0}, {"date": "2023-07-20", "close": 767.15, "volume": 373629.0}, {"date": "2023-07-21", "close": 769.0, "volume": 320491.0}, {"date": "2023-07-24", "close": 769.26, "volume": 395091.0}, {"date": "2023-07-25", "close": 766.61, "volume": 278385.0}, {"date": "2023-07-26", "close": 762.12, "volume": 272997.0}, {"date": "2023-07-27", "close": 724.67, "volume": 610927.0}, {"date": "2023-07-28", "close": 731.37, "volume": 258201.0}, {"date": "2023-07-31", "close": 738.49, "volume": 274827.0}, {"date": "2023-08-01", "close": 725.32, "volume": 614352.0}, {"date": "2023-08-02", "close": 721.75, "volume": 341444.0}, {"date": "2023-08-03", "close": 722.88, "volume": 297339.0}, {"date": "2023-08-04", "close": 708.27, "volume": 324346.0}, {"date": "2023-08-07", "close": 717.25, "volume": 241524.0}, {"date": "2023-08-08", "close": 713.48, "volume": 270570.0}, {"date": "2023-08-09", "close": 714.71, "volume": 143884.0}, {"date": "2023-08-10", "close": 712.28, "volume": 152341.0}, {"date": "2023-08-11", "close": 713.34, "volume": 130305.0}, {"date": "2023-08-14", "close": 715.68, "volume": 133379.0}, {"date": "2023-08-15", "close": 712.88, "volume": 158986.0}, {"date": "2023-08-16", "close": 709.31, "volume": 184872.0}, {"date": "2023-08-17", "close": 703.35, "volume": 222292.0}, {"date": "2023-08-18", "close": 703.55, "volume": 186065.0}, {"date": "2023-08-21", "close": 703.06, "volume": 140960.0}, {"date": "2023-08-22", "close": 698.87, "volume": 154087.0}, {"date": "2023-08-23", "close": 707.13, "volume": 187981.0}, {"date": "2023-08-24", "close": 708.43, "volume": 258655.0}, {"date": "2023-08-25", "close": 714.56, "volume": 177108.0}, {"date": "2023-08-28", "close": 710.22, "volume": 246098.0}, {"date": "2023-08-29", "close": 717.8, "volume": 170180.0}, {"date": "2023-08-30", "close": 725.31, "volume": 135070.0}, {"date": "2023-08-31", "close": 714.14, "volume": 353220.0}, {"date": "2023-09-01", "close": 710.78, "volume": 263707.0}, {"date": "2023-09-05", "close": 693.01, "volume": 220127.0}, {"date": "2023-09-06", "close": 693.54, "volume": 224181.0}, {"date": "2023-09-07", "close": 691.79, "volume": 261933.0}, {"date": "2023-09-08", "close": 689.93, "volume": 223991.0}, {"date": "2023-09-11", "close": 691.99, "volume": 180642.0}, {"date": "2023-09-12", "close": 686.53, "volume": 162624.0}, {"date": "2023-09-13", "close": 684.95, "volume": 181916.0}, {"date": "2023-09-14", "close": 696.26, "volume": 209374.0}, {"date": "2023-09-15", "close": 693.12, "volume": 304237.0}, {"date": "2023-09-18", "close": 693.81, "volume": 247911.0}, {"date": "2023-09-19", "close": 691.06, "volume": 156191.0}, {"date": "2023-09-20", "close": 684.99, "volume": 154767.0}, {"date": "2023-09-21", "close": 682.46, "volume": 271311.0}, {"date": "2023-09-22", "close": 681.48, "volume": 160703.0}, {"date": "2023-09-25", "close": 689.89, "volume": 176354.0}, {"date": "2023-09-26", "close": 685.53, "volume": 237111.0}, {"date": "2023-09-27", "close": 700.11, "volume": 243519.0}, {"date": "2023-09-28", "close": 698.85, "volume": 252160.0}, {"date": "2023-09-29", "close": 691.84, "volume": 225786.0}, {"date": "2023-10-02", "close": 694.62, "volume": 280325.0}, {"date": "2023-10-03", "close": 687.03, "volume": 365684.0}, {"date": "2023-10-04", "close": 698.83, "volume": 257478.0}, {"date": "2023-10-05", "close": 702.55, "volume": 205215.0}, {"date": "2023-10-06", "close": 716.32, "volume": 315973.0}, {"date": "2023-10-09", "close": 725.91, "volume": 256623.0}, {"date": "2023-10-10", "close": 710.88, "volume": 354734.0}, {"date": "2023-10-11", "close": 714.29, "volume": 230573.0}, {"date": "2023-10-12", "close": 735.38, "volume": 437778.0}, {"date": "2023-10-13", "close": 731.46, "volume": 274284.0}, {"date": "2023-10-16", "close": 731.78, "volume": 219046.0}, {"date": "2023-10-17", "close": 738.16, "volume": 158048.0}, {"date": "2023-10-18", "close": 711.86, "volume": 234738.0}, {"date": "2023-10-19", "close": 702.83, "volume": 267037.0}, {"date": "2023-10-20", "close": 691.49, "volume": 224232.0}, {"date": "2023-10-23", "close": 686.32, "volume": 227744.0}, {"date": "2023-10-24", "close": 686.71, "volume": 275582.0}, {"date": "2023-10-25", "close": 677.41, "volume": 325146.0}, {"date": "2023-10-26", "close": 699.67, "volume": 456957.0}, {"date": "2023-10-27", "close": 706.76, "volume": 409250.0}, {"date": "2023-10-30", "close": 726.06, "volume": 444762.0}, {"date": "2023-10-31", "close": 729.83, "volume": 412936.0}, {"date": "2023-11-01", "close": 742.1, "volume": 372370.0}, {"date": "2023-11-02", "close": 756.29, "volume": 335882.0}, {"date": "2023-11-03", "close": 767.73, "volume": 363791.0}, {"date": "2023-11-06", "close": 767.14, "volume": 269819.0}, {"date": "2023-11-07", "close": 772.93, "volume": 278465.0}, {"date": "2023-11-08", "close": 781.02, "volume": 334612.0}, {"date": "2023-11-09", "close": 781.73, "volume": 315224.0}, {"date": "2023-11-10", "close": 792.25, "volume": 232835.0}, {"date": "2023-11-13", "close": 789.66, "volume": 291245.0}, {"date": "2023-11-14", "close": 801.45, "volume": 295469.0}, {"date": "2023-11-15", "close": 794.8, "volume": 284466.0}, {"date": "2023-11-16", "close": 795.05, "volume": 232538.0}, {"date": "2023-11-17", "close": 802.2, "volume": 207215.0}, {"date": "2023-11-20", "close": 808.77, "volume": 198268.0}, {"date": "2023-11-21", "close": 806.77, "volume": 192776.0}, {"date": "2023-11-22", "close": 808.98, "volume": 160196.0}, {"date": "2023-11-24", "close": 812.3, "volume": 87985.0}, {"date": "2023-11-27", "close": 810.36, "volume": 240816.0}, {"date": "2023-11-28", "close": 775.14, "volume": 464480.0}, {"date": "2023-11-29", "close": 775.69, "volume": 308503.0}, {"date": "2023-11-30", "close": 786.19, "volume": 364994.0}, {"date": "2023-12-01", "close": 803.58, "volume": 281450.0}, {"date": "2023-12-04", "close": 801.4, "volume": 178284.0}, {"date": "2023-12-05", "close": 798.57, "volume": 165545.0}, {"date": "2023-12-06", "close": 802.53, "volume": 212376.0}, {"date": "2023-12-07", "close": 807.4, "volume": 240510.0}, {"date": "2023-12-08", "close": 804.05, "volume": 235811.0}, {"date": "2023-12-11", "close": 817.44, "volume": 227260.0}, {"date": "2023-12-12", "close": 821.07, "volume": 210968.0}, {"date": "2023-12-13", "close": 818.81, "volume": 220713.0}, {"date": "2023-12-14", "close": 828.81, "volume": 285835.0}, {"date": "2023-12-15", "close": 823.54, "volume": 503834.0}, {"date": "2023-12-18", "close": 833.16, "volume": 195142.0}, {"date": "2023-12-19", "close": 830.19, "volume": 209059.0}, {"date": "2023-12-20", "close": 816.01, "volume": 430808.0}, {"date": "2023-12-21", "close": 824.04, "volume": 138421.0}, {"date": "2023-12-22", "close": 827.85, "volume": 164466.0}, {"date": "2023-12-26", "close": 828.43, "volume": 102249.0}, {"date": "2023-12-27", "close": 831.3, "volume": 151666.0}, {"date": "2023-12-28", "close": 827.1, "volume": 129093.0}, {"date": "2023-12-29", "close": 828.69, "volume": 153690.0}, {"date": "2024-01-02", "close": 813.24, "volume": 240884.0}, {"date": "2024-01-03", "close": 808.95, "volume": 283058.0}, {"date": "2024-01-04", "close": 815.98, "volume": 242769.0}, {"date": "2024-01-05", "close": 818.71, "volume": 229787.0}, {"date": "2024-01-08", "close": 822.23, "volume": 171426.0}, {"date": "2024-01-09", "close": 823.99, "volume": 247922.0}, {"date": "2024-01-10", "close": 830.83, "volume": 198950.0}, {"date": "2024-01-11", "close": 837.07, "volume": 204025.0}, {"date": "2024-01-12", "close": 842.12, "volume": 168839.0}, {"date": "2024-01-16", "close": 840.55, "volume": 240825.0}, {"date": "2024-01-17", "close": 839.08, "volume": 164963.0}, {"date": "2024-01-18", "close": 872.2, "volume": 323905.0}, {"date": "2024-01-19", "close": 864.0, "volume": 312677.0}, {"date": "2024-01-22", "close": 876.66, "volume": 266893.0}, {"date": "2024-01-23", "close": 875.64, "volume": 302641.0}, {"date": "2024-01-24", "close": 871.24, "volume": 169012.0}, {"date": "2024-01-25", "close": 881.45, "volume": 245503.0}, {"date": "2024-01-26", "close": 883.24, "volume": 189441.0}, {"date": "2024-01-29", "close": 896.16, "volume": 334088.0}, {"date": "2024-01-30", "close": 914.78, "volume": 485174.0}, {"date": "2024-01-31", "close": 895.64, "volume": 600260.0}, {"date": "2024-02-01", "close": 922.64, "volume": 349011.0}, {"date": "2024-02-02", "close": 972.54, "volume": 597000.0}, {"date": "2024-02-05", "close": 945.64, "volume": 359885.0}, {"date": "2024-02-06", "close": 940.34, "volume": 276001.0}, {"date": "2024-02-07", "close": 945.0, "volume": 275358.0}, {"date": "2024-02-08", "close": 949.93, "volume": 207509.0}, {"date": "2024-02-09", "close": 959.01, "volume": 237233.0}, {"date": "2024-02-12", "close": 947.21, "volume": 138314.0}, {"date": "2024-02-13", "close": 935.41, "volume": 190492.0}, {"date": "2024-02-14", "close": 944.4, "volume": 163563.0}, {"date": "2024-02-15", "close": 943.69, "volume": 179825.0}, {"date": "2024-02-16", "close": 935.8, "volume": 176544.0}, {"date": "2024-02-20", "close": 935.15, "volume": 220748.0}, {"date": "2024-02-21", "close": 941.04, "volume": 157356.0}, {"date": "2024-02-22", "close": 958.18, "volume": 207548.0}, {"date": "2024-02-23", "close": 958.93, "volume": 158552.0}, {"date": "2024-02-26", "close": 963.63, "volume": 179669.0}, {"date": "2024-02-27", "close": 969.54, "volume": 138146.0}, {"date": "2024-02-28", "close": 974.7, "volume": 142506.0}, {"date": "2024-02-29", "close": 973.46, "volume": 395573.0}, {"date": "2024-03-01", "close": 980.9, "volume": 192990.0}, {"date": "2024-03-04", "close": 987.6, "volume": 244288.0}, {"date": "2024-03-05", "close": 985.76, "volume": 222771.0}, {"date": "2024-03-06", "close": 982.6, "volume": 238751.0}, {"date": "2024-03-07", "close": 989.04, "volume": 189635.0}, {"date": "2024-03-08", "close": 970.32, "volume": 206612.0}, {"date": "2024-03-11", "close": 963.99, "volume": 159190.0}, {"date": "2024-03-12", "close": 972.43, "volume": 136116.0}, {"date": "2024-03-13", "close": 974.74, "volume": 303143.0}, {"date": "2024-03-14", "close": 991.69, "volume": 284580.0}, {"date": "2024-03-15", "close": 994.37, "volume": 277974.0}, {"date": "2024-03-18", "close": 994.49, "volume": 187148.0}, {"date": "2024-03-19", "close": 1001.66, "volume": 166435.0}, {"date": "2024-03-20", "close": 1016.16, "volume": 177443.0}, {"date": "2024-03-21", "close": 1029.55, "volume": 200948.0}, {"date": "2024-03-22", "close": 1027.1, "volume": 130925.0}, {"date": "2024-03-25", "close": 1007.74, "volume": 284989.0}, {"date": "2024-03-26", "close": 1005.37, "volume": 212323.0}, {"date": "2024-03-27", "close": 1020.17, "volume": 172262.0}, {"date": "2024-03-28", "close": 1017.3, "volume": 165154.0}, {"date": "2024-04-01", "close": 1009.64, "volume": 122841.0}, {"date": "2024-04-02", "close": 1000.5, "volume": 187434.0}, {"date": "2024-04-03", "close": 1006.7, "volume": 163983.0}, {"date": "2024-04-04", "close": 993.17, "volume": 157389.0}, {"date": "2024-04-05", "close": 1014.83, "volume": 138671.0}, {"date": "2024-04-08", "close": 1014.72, "volume": 148557.0}, {"date": "2024-04-09", "close": 1007.71, "volume": 190205.0}, {"date": "2024-04-10", "close": 1000.85, "volume": 235436.0}, {"date": "2024-04-11", "close": 966.27, "volume": 371887.0}, {"date": "2024-04-12", "close": 964.97, "volume": 249489.0}, {"date": "2024-04-15", "close": 955.42, "volume": 236258.0}, {"date": "2024-04-16", "close": 956.69, "volume": 198585.0}, {"date": "2024-04-17", "close": 949.92, "volume": 164413.0}, {"date": "2024-04-18", "close": 937.54, "volume": 188165.0}, {"date": "2024-04-19", "close": 942.65, "volume": 261958.0}, {"date": "2024-04-22", "close": 942.07, "volume": 289854.0}, {"date": "2024-04-23", "close": 955.79, "volume": 201487.0}, {"date": "2024-04-24", "close": 958.32, "volume": 295928.0}, {"date": "2024-04-25", "close": 947.84, "volume": 419024.0}, {"date": "2024-04-26", "close": 929.26, "volume": 357385.0}, {"date": "2024-04-29", "close": 934.5, "volume": 304635.0}, {"date": "2024-04-30", "close": 921.35, "volume": 548774.0}, {"date": "2024-05-01", "close": 920.3, "volume": 245585.0}, {"date": "2024-05-02", "close": 923.9, "volume": 201419.0}, {"date": "2024-05-03", "close": 931.94, "volume": 129810.0}, {"date": "2024-05-06", "close": 940.04, "volume": 185145.0}, {"date": "2024-05-07", "close": 945.89, "volume": 286826.0}, {"date": "2024-05-08", "close": 948.92, "volume": 235355.0}, {"date": "2024-05-09", "close": 956.21, "volume": 172931.0}, {"date": "2024-05-10", "close": 958.68, "volume": 176634.0}, {"date": "2024-05-13", "close": 949.26, "volume": 142049.0}, {"date": "2024-05-14", "close": 950.55, "volume": 277352.0}, {"date": "2024-05-15", "close": 958.15, "volume": 288900.0}, {"date": "2024-05-16", "close": 947.81, "volume": 262699.0}, {"date": "2024-05-17", "close": 945.66, "volume": 197063.0}, {"date": "2024-05-20", "close": 953.4, "volume": 141600.0}, {"date": "2024-05-21", "close": 956.77, "volume": 175269.0}, {"date": "2024-05-22", "close": 963.91, "volume": 213973.0}, {"date": "2024-05-23", "close": 954.7, "volume": 222141.0}, {"date": "2024-05-24", "close": 966.4, "volume": 158522.0}, {"date": "2024-05-28", "close": 939.12, "volume": 303072.0}, {"date": "2024-05-29", "close": 910.57, "volume": 377056.0}, {"date": "2024-05-30", "close": 907.47, "volume": 291200.0}, {"date": "2024-05-31", "close": 921.46, "volume": 504114.0}, {"date": "2024-06-03", "close": 888.56, "volume": 413759.0}, {"date": "2024-06-04", "close": 887.12, "volume": 240286.0}, {"date": "2024-06-05", "close": 890.27, "volume": 199504.0}, {"date": "2024-06-06", "close": 879.03, "volume": 209309.0}, {"date": "2024-06-07", "close": 892.25, "volume": 220094.0}, {"date": "2024-06-10", "close": 897.36, "volume": 158772.0}, {"date": "2024-06-11", "close": 900.29, "volume": 170983.0}, {"date": "2024-06-12", "close": 914.9, "volume": 298359.0}, {"date": "2024-06-13", "close": 921.07, "volume": 199193.0}, {"date": "2024-06-14", "close": 906.79, "volume": 399574.0}, {"date": "2024-06-17", "close": 917.45, "volume": 364531.0}, {"date": "2024-06-18", "close": 924.49, "volume": 216521.0}, {"date": "2024-06-20", "close": 915.29, "volume": 186444.0}, {"date": "2024-06-21", "close": 915.06, "volume": 389166.0}, {"date": "2024-06-24", "close": 915.5, "volume": 283444.0}, {"date": "2024-06-25", "close": 910.08, "volume": 199546.0}, {"date": "2024-06-26", "close": 908.79, "volume": 272080.0}, {"date": "2024-06-27", "close": 903.74, "volume": 163576.0}, {"date": "2024-06-28", "close": 902.24, "volume": 422671.0}, {"date": "2024-07-01", "close": 896.19, "volume": 219132.0}, {"date": "2024-07-02", "close": 917.97, "volume": 297528.0}, {"date": "2024-07-03", "close": 915.51, "volume": 128957.0}, {"date": "2024-07-05", "close": 912.55, "volume": 169006.0}, {"date": "2024-07-08", "close": 917.35, "volume": 186024.0}, {"date": "2024-07-09", "close": 908.57, "volume": 249264.0}, {"date": "2024-07-10", "close": 903.28, "volume": 336842.0}, {"date": "2024-07-11", "close": 904.09, "volume": 291704.0}, {"date": "2024-07-12", "close": 918.46, "volume": 341937.0}, {"date": "2024-07-15", "close": 942.78, "volume": 323527.0}, {"date": "2024-07-16", "close": 988.07, "volume": 416171.0}, {"date": "2024-07-17", "close": 974.82, "volume": 334891.0}, {"date": "2024-07-18", "close": 957.36, "volume": 321231.0}, {"date": "2024-07-19", "close": 945.83, "volume": 192273.0}, {"date": "2024-07-22", "close": 951.61, "volume": 201182.0}, {"date": "2024-07-23", "close": 951.3, "volume": 159042.0}, {"date": "2024-07-24", "close": 932.63, "volume": 212588.0}, {"date": "2024-07-25", "close": 954.15, "volume": 217362.0}, {"date": "2024-07-26", "close": 970.34, "volume": 213314.0}, {"date": "2024-07-29", "close": 966.81, "volume": 130646.0}, {"date": "2024-07-30", "close": 966.36, "volume": 159932.0}, {"date": "2024-07-31", "close": 976.81, "volume": 385340.0}, {"date": "2024-08-01", "close": 942.36, "volume": 573114.0}, {"date": "2024-08-02", "close": 952.79, "volume": 361136.0}, {"date": "2024-08-05", "close": 949.99, "volume": 278706.0}, {"date": "2024-08-06", "close": 952.66, "volume": 300086.0}, {"date": "2024-08-07", "close": 951.19, "volume": 258992.0}, {"date": "2024-08-08", "close": 972.24, "volume": 207746.0}, {"date": "2024-08-09", "close": 979.31, "volume": 154505.0}, {"date": "2024-08-12", "close": 959.42, "volume": 145533.0}, {"date": "2024-08-13", "close": 961.14, "volume": 248709.0}, {"date": "2024-08-14", "close": 952.7, "volume": 227301.0}, {"date": "2024-08-15", "close": 958.84, "volume": 209686.0}, {"date": "2024-08-16", "close": 966.37, "volume": 294787.0}, {"date": "2024-08-19", "close": 958.14, "volume": 280074.0}, {"date": "2024-08-20", "close": 962.4, "volume": 147533.0}, {"date": "2024-08-21", "close": 980.25, "volume": 200042.0}, {"date": "2024-08-22", "close": 977.15, "volume": 154649.0}, {"date": "2024-08-23", "close": 982.23, "volume": 131187.0}, {"date": "2024-08-26", "close": 973.59, "volume": 183509.0}, {"date": "2024-08-27", "close": 967.36, "volume": 161432.0}, {"date": "2024-08-28", "close": 968.34, "volume": 160297.0}, {"date": "2024-08-29", "close": 968.04, "volume": 141865.0}, {"date": "2024-08-30", "close": 984.92, "volume": 313403.0}, {"date": "2024-09-03", "close": 960.06, "volume": 217399.0}, {"date": "2024-09-04", "close": 952.29, "volume": 143529.0}, {"date": "2024-09-05", "close": 938.48, "volume": 242503.0}, {"date": "2024-09-06", "close": 947.93, "volume": 174308.0}, {"date": "2024-09-09", "close": 972.14, "volume": 236980.0}, {"date": "2024-09-10", "close": 977.68, "volume": 172400.0}, {"date": "2024-09-11", "close": 988.64, "volume": 199102.0}, {"date": "2024-09-12", "close": 996.93, "volume": 129052.0}, {"date": "2024-09-13", "close": 993.82, "volume": 198589.0}, {"date": "2024-09-16", "close": 1008.21, "volume": 207355.0}, {"date": "2024-09-17", "close": 1013.98, "volume": 179990.0}, {"date": "2024-09-18", "close": 1013.18, "volume": 158573.0}, {"date": "2024-09-19", "close": 1030.1, "volume": 156618.0}, {"date": "2024-09-20", "close": 1032.22, "volume": 323574.0}, {"date": "2024-09-23", "close": 1042.08, "volume": 233586.0}, {"date": "2024-09-24", "close": 1040.71, "volume": 216195.0}, {"date": "2024-09-25", "close": 1032.16, "volume": 246844.0}, {"date": "2024-09-26", "close": 1043.93, "volume": 193307.0}, {"date": "2024-09-27", "close": 1035.94, "volume": 148067.0}, {"date": "2024-09-30", "close": 1038.81, "volume": 238129.0}, {"date": "2024-10-01", "close": 1039.9, "volume": 142077.0}, {"date": "2024-10-02", "close": 1038.13, "volume": 91922.0}, {"date": "2024-10-03", "close": 1029.15, "volume": 147708.0}, {"date": "2024-10-04", "close": 1033.24, "volume": 95966.0}, {"date": "2024-10-07", "close": 1022.84, "volume": 220014.0}, {"date": "2024-10-08", "close": 1028.56, "volume": 131250.0}, {"date": "2024-10-09", "close": 1029.6, "volume": 231834.0}, {"date": "2024-10-10", "close": 1025.16, "volume": 173927.0}, {"date": "2024-10-11", "close": 1085.04, "volume": 514505.0}, {"date": "2024-10-14", "close": 1098.37, "volume": 195103.0}, {"date": "2024-10-15", "close": 1085.57, "volume": 265114.0}, {"date": "2024-10-16", "close": 1112.93, "volume": 208976.0}, {"date": "2024-10-17", "close": 1119.47, "volume": 134378.0}, {"date": "2024-10-18", "close": 1127.0, "volume": 253450.0}, {"date": "2024-10-21", "close": 1120.36, "volume": 153504.0}, {"date": "2024-10-22", "close": 1098.93, "volume": 243003.0}, {"date": "2024-10-23", "close": 1092.53, "volume": 100120.0}, {"date": "2024-10-24", "close": 1082.21, "volume": 148919.0}, {"date": "2024-10-25", "close": 1090.94, "volume": 169712.0}, {"date": "2024-10-28", "close": 1104.13, "volume": 186312.0}, {"date": "2024-10-29", "close": 1098.35, "volume": 191468.0}, {"date": "2024-10-30", "close": 1099.34, "volume": 292539.0}, {"date": "2024-10-31", "close": 1109.23, "volume": 490514.0}, {"date": "2024-11-01", "close": 1105.07, "volume": 248255.0}, {"date": "2024-11-04", "close": 1095.68, "volume": 153651.0}, {"date": "2024-11-05", "close": 1122.02, "volume": 171582.0}, {"date": "2024-11-06", "close": 1194.96, "volume": 399191.0}, {"date": "2024-11-07", "close": 1188.95, "volume": 264071.0}, {"date": "2024-11-08", "close": 1202.35, "volume": 287239.0}, {"date": "2024-11-11", "close": 1220.93, "volume": 223873.0}, {"date": "2024-11-12", "close": 1208.34, "volume": 191955.0}, {"date": "2024-11-13", "close": 1202.01, "volume": 186056.0}, {"date": "2024-11-14", "close": 1176.01, "volume": 393274.0}, {"date": "2024-11-15", "close": 1178.33, "volume": 232113.0}, {"date": "2024-11-18", "close": 1172.13, "volume": 191937.0}, {"date": "2024-11-19", "close": 1172.07, "volume": 138531.0}, {"date": "2024-11-20", "close": 1178.45, "volume": 143439.0}, {"date": "2024-11-21", "close": 1194.41, "volume": 156996.0}, {"date": "2024-11-22", "close": 1206.65, "volume": 206717.0}, {"date": "2024-11-25", "close": 1215.76, "volume": 457500.0}, {"date": "2024-11-26", "close": 1217.3, "volume": 187118.0}, {"date": "2024-11-27", "close": 1205.87, "volume": 163908.0}, {"date": "2024-11-29", "close": 1205.34, "volume": 126632.0}, {"date": "2024-12-02", "close": 1193.99, "volume": 201300.0}, {"date": "2024-12-03", "close": 1193.16, "volume": 206282.0}, {"date": "2024-12-04", "close": 1192.6, "volume": 180216.0}, {"date": "2024-12-05", "close": 1188.65, "volume": 191969.0}, {"date": "2024-12-06", "close": 1185.16, "volume": 194709.0}, {"date": "2024-12-09", "close": 1162.05, "volume": 309111.0}, {"date": "2024-12-10", "close": 1157.51, "volume": 285788.0}, {"date": "2024-12-11", "close": 1155.5, "volume": 262345.0}, {"date": "2024-12-12", "close": 1149.01, "volume": 208649.0}, {"date": "2024-12-13", "close": 1142.62, "volume": 179799.0}, {"date": "2024-12-16", "close": 1139.88, "volume": 255785.0}, {"date": "2024-12-17", "close": 1120.31, "volume": 306065.0}, {"date": "2024-12-18", "close": 1091.33, "volume": 339408.0}, {"date": "2024-12-19", "close": 1081.55, "volume": 325244.0}, {"date": "2024-12-20", "close": 1092.96, "volume": 732565.0}, {"date": "2024-12-23", "close": 1082.34, "volume": 257281.0}, {"date": "2024-12-24", "close": 1090.98, "volume": 121086.0}, {"date": "2024-12-26", "close": 1082.63, "volume": 118381.0}, {"date": "2024-12-27", "close": 1068.98, "volume": 173532.0}, {"date": "2024-12-30", "close": 1058.21, "volume": 180977.0}, {"date": "2024-12-31", "close": 1054.05, "volume": 168575.0}, {"date": "2025-01-02", "close": 1041.71, "volume": 160190.0}, {"date": "2025-01-03", "close": 1053.99, "volume": 170482.0}, {"date": "2025-01-06", "close": 1054.01, "volume": 212444.0}, {"date": "2025-01-07", "close": 1062.75, "volume": 298082.0}, {"date": "2025-01-08", "close": 1068.84, "volume": 239769.0}, {"date": "2025-01-10", "close": 1052.48, "volume": 288857.0}, {"date": "2025-01-13", "close": 1075.98, "volume": 267812.0}, {"date": "2025-01-14", "close": 1087.88, "volume": 296015.0}, {"date": "2025-01-15", "close": 1093.36, "volume": 539811.0}, {"date": "2025-01-16", "close": 1110.35, "volume": 300739.0}, {"date": "2025-01-17", "close": 1113.6, "volume": 697483.0}, {"date": "2025-01-21", "close": 1121.51, "volume": 343295.0}, {"date": "2025-01-22", "close": 1122.93, "volume": 308305.0}, {"date": "2025-01-23", "close": 1121.41, "volume": 141438.0}, {"date": "2025-01-24", "close": 1121.57, "volume": 108570.0}, {"date": "2025-01-27", "close": 1132.42, "volume": 215775.0}, {"date": "2025-01-28", "close": 1131.28, "volume": 167178.0}, {"date": "2025-01-29", "close": 1114.01, "volume": 257218.0}, {"date": "2025-01-30", "close": 1126.07, "volume": 293845.0}, {"date": "2025-01-31", "close": 1062.67, "volume": 839825.0}, {"date": "2025-02-03", "close": 1046.74, "volume": 439147.0}, {"date": "2025-02-04", "close": 1042.59, "volume": 298113.0}, {"date": "2025-02-05", "close": 1042.92, "volume": 345418.0}, {"date": "2025-02-06", "close": 1045.32, "volume": 222990.0}, {"date": "2025-02-07", "close": 1035.8, "volume": 194410.0}, {"date": "2025-02-10", "close": 1038.47, "volume": 165106.0}, {"date": "2025-02-11", "close": 1046.36, "volume": 216887.0}, {"date": "2025-02-12", "close": 1027.55, "volume": 345088.0}, {"date": "2025-02-13", "close": 1027.83, "volume": 219427.0}, {"date": "2025-02-14", "close": 1027.73, "volume": 299201.0}, {"date": "2025-02-18", "close": 1022.64, "volume": 377373.0}, {"date": "2025-02-19", "close": 1021.04, "volume": 316634.0}, {"date": "2025-02-20", "close": 1024.3, "volume": 241056.0}, {"date": "2025-02-21", "close": 1007.9, "volume": 285078.0}, {"date": "2025-02-24", "close": 998.02, "volume": 353370.0}, {"date": "2025-02-25", "close": 1003.56, "volume": 286176.0}, {"date": "2025-02-26", "close": 1008.08, "volume": 163611.0}, {"date": "2025-02-27", "close": 1010.92, "volume": 171895.0}, {"date": "2025-02-28", "close": 1021.21, "volume": 312080.0}, {"date": "2025-03-03", "close": 999.5, "volume": 279100.0}, {"date": "2025-03-04", "close": 988.78, "volume": 313344.0}, {"date": "2025-03-05", "close": 985.06, "volume": 393297.0}, {"date": "2025-03-06", "close": 995.82, "volume": 269266.0}, {"date": "2025-03-07", "close": 1007.71, "volume": 326486.0}, {"date": "2025-03-10", "close": 1015.84, "volume": 363009.0}, {"date": "2025-03-11", "close": 981.54, "volume": 491661.0}, {"date": "2025-03-12", "close": 968.29, "volume": 361954.0}, {"date": "2025-03-13", "close": 953.54, "volume": 331036.0}, {"date": "2025-03-14", "close": 967.82, "volume": 267131.0}, {"date": "2025-03-17", "close": 977.41, "volume": 212286.0}, {"date": "2025-03-18", "close": 974.77, "volume": 205840.0}, {"date": "2025-03-19", "close": 983.59, "volume": 251613.0}, {"date": "2025-03-20", "close": 973.66, "volume": 196971.0}, {"date": "2025-03-21", "close": 973.09, "volume": 384960.0}, {"date": "2025-03-24", "close": 991.59, "volume": 259206.0}, {"date": "2025-03-25", "close": 990.2, "volume": 204017.0}, {"date": "2025-03-26", "close": 988.19, "volume": 158463.0}, {"date": "2025-03-27", "close": 987.24, "volume": 140826.0}, {"date": "2025-03-28", "close": 975.03, "volume": 214789.0}, {"date": "2025-03-31", "close": 987.83, "volume": 252146.0}, {"date": "2025-04-01", "close": 994.06, "volume": 226580.0}, {"date": "2025-04-02", "close": 1004.92, "volume": 255233.0}, {"date": "2025-04-03", "close": 973.41, "volume": 388405.0}, {"date": "2025-04-04", "close": 942.43, "volume": 451542.0}, {"date": "2025-04-07", "close": 923.85, "volume": 443536.0}, {"date": "2025-04-08", "close": 919.93, "volume": 295335.0}, {"date": "2025-04-09", "close": 965.37, "volume": 503115.0}, {"date": "2025-04-10", "close": 960.69, "volume": 311998.0}, {"date": "2025-04-11", "close": 994.0, "volume": 395299.0}, {"date": "2025-04-14", "close": 1000.2, "volume": 237177.0}, {"date": "2025-04-15", "close": 999.73, "volume": 161585.0}, {"date": "2025-04-16", "close": 985.33, "volume": 306445.0}, {"date": "2025-04-17", "close": 1002.69, "volume": 412242.0}, {"date": "2025-04-21", "close": 978.78, "volume": 284876.0}, {"date": "2025-04-22", "close": 998.85, "volume": 221885.0}, {"date": "2025-04-23", "close": 992.32, "volume": 184098.0}, {"date": "2025-04-24", "close": 1019.15, "volume": 246381.0}, {"date": "2025-04-25", "close": 1013.87, "volume": 149613.0}, {"date": "2025-04-28", "close": 1011.41, "volume": 187875.0}, {"date": "2025-04-29", "close": 1012.71, "volume": 307307.0}, {"date": "2025-04-30", "close": 1024.31, "volume": 459167.0}, {"date": "2025-05-01", "close": 1053.43, "volume": 464481.0}, {"date": "2025-05-02", "close": 1068.0, "volume": 310700.0}, {"date": "2025-05-05", "close": 1065.48, "volume": 265325.0}, {"date": "2025-05-06", "close": 1041.87, "volume": 213443.0}, {"date": "2025-05-07", "close": 1043.74, "volume": 170941.0}, {"date": "2025-05-08", "close": 1045.89, "volume": 221767.0}, {"date": "2025-05-09", "close": 1037.06, "volume": 287239.0}, {"date": "2025-05-12", "close": 1067.45, "volume": 303436.0}, {"date": "2025-05-13", "close": 1066.37, "volume": 280059.0}, {"date": "2025-05-14", "close": 1069.81, "volume": 203192.0}, {"date": "2025-05-15", "close": 1084.51, "volume": 279819.0}, {"date": "2025-05-16", "close": 1101.66, "volume": 389006.0}, {"date": "2025-05-19", "close": 1100.41, "volume": 185318.0}, {"date": "2025-05-20", "close": 1091.53, "volume": 149311.0}, {"date": "2025-05-21", "close": 1081.38, "volume": 150029.0}, {"date": "2025-05-22", "close": 1078.14, "volume": 157755.0}, {"date": "2025-05-23", "close": 1071.88, "volume": 127614.0}, {"date": "2025-05-27", "close": 1089.81, "volume": 168579.0}, {"date": "2025-05-28", "close": 1081.06, "volume": 159040.0}, {"date": "2025-05-29", "close": 1085.74, "volume": 150348.0}, {"date": "2025-05-30", "close": 1087.56, "volume": 360822.0}, {"date": "2025-06-02", "close": 1074.44, "volume": 159443.0}, {"date": "2025-06-03", "close": 1088.04, "volume": 176534.0}, {"date": "2025-06-04", "close": 1075.96, "volume": 189862.0}, {"date": "2025-06-05", "close": 1085.52, "volume": 144888.0}, {"date": "2025-06-06", "close": 1094.37, "volume": 167722.0}, {"date": "2025-06-09", "close": 1078.36, "volume": 170071.0}, {"date": "2025-06-10", "close": 1085.34, "volume": 172334.0}, {"date": "2025-06-11", "close": 1078.63, "volume": 166288.0}, {"date": "2025-06-12", "close": 1081.55, "volume": 149666.0}, {"date": "2025-06-13", "close": 1064.23, "volume": 157632.0}, {"date": "2025-06-16", "close": 1071.8, "volume": 152806.0}, {"date": "2025-06-17", "close": 1045.46, "volume": 287328.0}, {"date": "2025-06-18", "close": 1042.67, "volume": 225503.0}, {"date": "2025-06-20", "close": 1037.22, "volume": 392286.0}, {"date": "2025-06-23", "close": 1038.33, "volume": 296394.0}, {"date": "2025-06-24", "close": 1041.38, "volume": 242834.0}, {"date": "2025-06-25", "close": 1023.87, "volume": 221886.0}, {"date": "2025-06-26", "close": 1015.48, "volume": 318709.0}, {"date": "2025-06-27", "close": 1028.75, "volume": 375380.0}, {"date": "2025-06-30", "close": 1040.24, "volume": 338012.0}, {"date": "2025-07-01", "close": 1052.12, "volume": 268805.0}, {"date": "2025-07-02", "close": 1035.28, "volume": 210839.0}, {"date": "2025-07-03", "close": 1050.49, "volume": 158261.0}, {"date": "2025-07-07", "close": 1033.95, "volume": 245519.0}, {"date": "2025-07-08", "close": 1036.62, "volume": 278263.0}, {"date": "2025-07-09", "close": 1045.29, "volume": 295219.0}, {"date": "2025-07-10", "close": 1047.87, "volume": 405536.0}, {"date": "2025-07-11", "close": 1059.49, "volume": 324809.0}, {"date": "2025-07-14", "close": 1057.57, "volume": 436140.0}, {"date": "2025-07-15", "close": 1039.38, "volume": 310712.0}, {"date": "2025-07-16", "close": 1039.65, "volume": 500753.0}, {"date": "2025-07-17", "close": 1022.17, "volume": 675958.0}, {"date": "2025-07-18", "close": 1028.35, "volume": 748541.0}, {"date": "2025-07-21", "close": 1022.23, "volume": 254422.0}, {"date": "2025-07-22", "close": 1035.12, "volume": 233118.0}, {"date": "2025-07-23", "close": 1044.76, "volume": 203807.0}, {"date": "2025-07-24", "close": 1052.21, "volume": 235522.0}, {"date": "2025-07-25", "close": 1054.02, "volume": 241362.0}, {"date": "2025-07-28", "close": 1048.37, "volume": 140812.0}, {"date": "2025-07-29", "close": 1055.07, "volume": 275876.0}, {"date": "2025-07-30", "close": 1042.67, "volume": 256411.0}, {"date": "2025-07-31", "close": 1039.54, "volume": 427486.0}, {"date": "2025-08-01", "close": 932.44, "volume": 1263042.0}, {"date": "2025-08-04", "close": 938.27, "volume": 410820.0}, {"date": "2025-08-05", "close": 935.63, "volume": 308672.0}, {"date": "2025-08-06", "close": 960.27, "volume": 393018.0}, {"date": "2025-08-07", "close": 942.51, "volume": 440835.0}, {"date": "2025-08-08", "close": 950.13, "volume": 208663.0}, {"date": "2025-08-11", "close": 939.76, "volume": 254462.0}, {"date": "2025-08-12", "close": 960.7, "volume": 200898.0}, {"date": "2025-08-13", "close": 982.07, "volume": 306767.0}, {"date": "2025-08-14", "close": 974.56, "volume": 210419.0}, {"date": "2025-08-15", "close": 969.93, "volume": 237292.0}, {"date": "2025-08-18", "close": 978.13, "volume": 351462.0}, {"date": "2025-08-19", "close": 995.4, "volume": 352088.0}, {"date": "2025-08-20", "close": 999.63, "volume": 353407.0}, {"date": "2025-08-21", "close": 994.07, "volume": 341285.0}, {"date": "2025-08-22", "close": 1021.86, "volume": 333392.0}, {"date": "2025-08-25", "close": 1013.45, "volume": 273080.0}, {"date": "2025-08-26", "close": 1011.96, "volume": 393211.0}, {"date": "2025-08-27", "close": 1017.05, "volume": 229960.0}, {"date": "2025-08-28", "close": 1014.47, "volume": 241084.0}, {"date": "2025-08-29", "close": 1013.5, "volume": 337942.0}, {"date": "2025-09-02", "close": 1016.86, "volume": 376384.0}, {"date": "2025-09-03", "close": 1018.74, "volume": 250331.0}, {"date": "2025-09-04", "close": 1028.03, "volume": 256924.0}, {"date": "2025-09-05", "close": 993.47, "volume": 416032.0}, {"date": "2025-09-08", "close": 997.8, "volume": 300448.0}, {"date": "2025-09-09", "close": 994.85, "volume": 193687.0}, {"date": "2025-09-10", "close": 994.06, "volume": 343001.0}, {"date": "2025-09-11", "close": 1014.69, "volume": 362349.0}, {"date": "2025-09-12", "close": 1004.06, "volume": 276541.0}, {"date": "2025-09-15", "close": 1012.62, "volume": 326539.0}, {"date": "2025-09-16", "close": 993.64, "volume": 402991.0}, {"date": "2025-09-17", "close": 997.93, "volume": 278018.0}, {"date": "2025-09-18", "close": 1005.23, "volume": 269155.0}, {"date": "2025-09-19", "close": 987.61, "volume": 488410.0}, {"date": "2025-09-22", "close": 979.17, "volume": 342394.0}, {"date": "2025-09-23", "close": 975.78, "volume": 273801.0}, {"date": "2025-09-24", "close": 952.93, "volume": 289901.0}, {"date": "2025-09-25", "close": 951.71, "volume": 259261.0}, {"date": "2025-09-26", "close": 959.73, "volume": 162064.0}, {"date": "2025-09-29", "close": 947.98, "volume": 272516.0}, {"date": "2025-09-30", "close": 952.96, "volume": 318219.0}, {"date": "2025-10-01", "close": 944.0, "volume": 247379.0}, {"date": "2025-10-02", "close": 953.75, "volume": 268719.0}, {"date": "2025-10-03", "close": 956.59, "volume": 240294.0}, {"date": "2025-10-06", "close": 958.9, "volume": 320252.0}, {"date": "2025-10-07", "close": 958.82, "volume": 217195.0}, {"date": "2025-10-08", "close": 967.19, "volume": 194923.0}, {"date": "2025-10-09", "close": 968.53, "volume": 230786.0}, {"date": "2025-10-10", "close": 947.56, "volume": 253565.0}, {"date": "2025-10-13", "close": 935.49, "volume": 327115.0}, {"date": "2025-10-14", "close": 959.74, "volume": 278578.0}, {"date": "2025-10-15", "close": 957.99, "volume": 216490.0}, {"date": "2025-10-16", "close": 954.56, "volume": 259316.0}, {"date": "2025-10-17", "close": 954.99, "volume": 238767.0}, {"date": "2025-10-20", "close": 970.92, "volume": 151022.0}, {"date": "2025-10-21", "close": 971.54, "volume": 189834.0}, {"date": "2025-10-22", "close": 968.0, "volume": 199363.0}, {"date": "2025-10-23", "close": 964.07, "volume": 311977.0}, {"date": "2025-10-24", "close": 968.41, "volume": 303245.0}, {"date": "2025-10-27", "close": 978.31, "volume": 214033.0}, {"date": "2025-10-28", "close": 963.48, "volume": 314740.0}, {"date": "2025-10-29", "close": 958.97, "volume": 284712.0}, {"date": "2025-10-30", "close": 956.24, "volume": 510183.0}, {"date": "2025-10-31", "close": 979.0, "volume": 886699.0}, {"date": "2025-11-03", "close": 966.32, "volume": 420941.0}, {"date": "2025-11-04", "close": 955.87, "volume": 378401.0}, {"date": "2025-11-05", "close": 962.39, "volume": 259269.0}, {"date": "2025-11-06", "close": 952.66, "volume": 269050.0}, {"date": "2025-11-07", "close": 955.04, "volume": 188167.0}, {"date": "2025-11-10", "close": 949.96, "volume": 229547.0}, {"date": "2025-11-11", "close": 945.61, "volume": 144305.0}, {"date": "2025-11-12", "close": 944.97, "volume": 202129.0}, {"date": "2025-11-13", "close": 934.94, "volume": 232667.0}, {"date": "2025-11-14", "close": 926.21, "volume": 239868.0}, {"date": "2025-11-17", "close": 923.47, "volume": 302680.0}, {"date": "2025-11-18", "close": 918.18, "volume": 271612.0}, {"date": "2025-11-19", "close": 922.56, "volume": 259893.0}, {"date": "2025-11-20", "close": 925.15, "volume": 350569.0}, {"date": "2025-11-21", "close": 952.15, "volume": 413960.0}, {"date": "2025-11-24", "close": 929.96, "volume": 495245.0}, {"date": "2025-11-25", "close": 941.75, "volume": 232294.0}, {"date": "2025-11-26", "close": 945.1, "volume": 221212.0}, {"date": "2025-11-28", "close": 948.63, "volume": 106709.0}, {"date": "2025-12-01", "close": 944.87, "volume": 280458.0}, {"date": "2025-12-02", "close": 961.15, "volume": 288060.0}, {"date": "2025-12-03", "close": 971.16, "volume": 228002.0}, {"date": "2025-12-04", "close": 968.91, "volume": 280157.0}, {"date": "2025-12-05", "close": 975.54, "volume": 208263.0}, {"date": "2025-12-08", "close": 959.07, "volume": 284858.0}, {"date": "2025-12-09", "close": 958.68, "volume": 178103.0}, {"date": "2025-12-10", "close": 995.57, "volume": 312578.0}, {"date": "2025-12-11", "close": 1032.39, "volume": 478901.0}, {"date": "2025-12-12", "close": 1022.54, "volume": 386241.0}, {"date": "2025-12-15", "close": 1029.56, "volume": 397606.0}, {"date": "2025-12-16", "close": 1022.08, "volume": 274267.0}, {"date": "2025-12-17", "close": 1020.05, "volume": 258363.0}, {"date": "2025-12-18", "close": 1019.52, "volume": 369150.0}, {"date": "2025-12-19", "close": 1025.02, "volume": 891768.0}, {"date": "2025-12-22", "close": 1034.87, "volume": 228666.0}, {"date": "2025-12-23", "close": 1023.9, "volume": 265432.0}, {"date": "2025-12-24", "close": 1030.73, "volume": 83661.0}, {"date": "2025-12-26", "close": 1024.28, "volume": 128406.0}, {"date": "2025-12-29", "close": 1026.31, "volume": 223736.0}, {"date": "2025-12-30", "close": 1021.09, "volume": 254335.0}, {"date": "2025-12-31", "close": 1009.05, "volume": 178675.0}, {"date": "2026-01-02", "close": 1003.81, "volume": 222960.0}, {"date": "2026-01-05", "close": 1015.06, "volume": 294917.0}, {"date": "2026-01-06", "close": 1028.98, "volume": 229361.0}, {"date": "2026-01-07", "close": 1004.68, "volume": 261816.0}, {"date": "2026-01-08", "close": 1033.33, "volume": 250409.0}, {"date": "2026-01-09", "close": 1029.82, "volume": 194793.0}, {"date": "2026-01-12", "close": 1032.31, "volume": 173450.0}, {"date": "2026-01-13", "close": 1041.9, "volume": 176211.0}, {"date": "2026-01-14", "close": 1053.25, "volume": 190212.0}, {"date": "2026-01-15", "close": 1063.3, "volume": 183602.0}, {"date": "2026-01-16", "close": 1068.72, "volume": 283631.0}, {"date": "2026-01-20", "close": 1034.25, "volume": 270799.0}, {"date": "2026-01-21", "close": 1058.58, "volume": 168374.0}, {"date": "2026-01-22", "close": 1066.63, "volume": 172412.0}, {"date": "2026-01-23", "close": 1057.86, "volume": 231935.0}, {"date": "2026-01-26", "close": 1049.97, "volume": 206415.0}, {"date": "2026-01-27", "close": 1057.56, "volume": 159045.0}, {"date": "2026-01-28", "close": 1070.01, "volume": 315193.0}, {"date": "2026-01-29", "close": 1082.21, "volume": 448736.0}, {"date": "2026-01-30", "close": 1079.94, "volume": 346055.0}, {"date": "2026-02-02", "close": 1096.18, "volume": 420883.0}, {"date": "2026-02-03", "close": 1155.0, "volume": 897030.0}, {"date": "2026-02-04", "close": 1194.93, "volume": 613248.0}, {"date": "2026-02-05", "close": 1183.15, "volume": 449173.0}, {"date": "2026-02-06", "close": 1197.65, "volume": 233082.0}, {"date": "2026-02-09", "close": 1190.15, "volume": 249997.0}, {"date": "2026-02-10", "close": 1188.03, "volume": 217193.0}, {"date": "2026-02-11", "close": 1202.47, "volume": 226165.0}, {"date": "2026-02-12", "close": 1116.6, "volume": 789706.0}, {"date": "2026-02-13", "close": 1131.42, "volume": 319548.0}, {"date": "2026-02-17", "close": 1132.22, "volume": 248319.0}, {"date": "2026-02-18", "close": 1134.04, "volume": 158469.0}, {"date": "2026-02-19", "close": 1127.73, "volume": 195733.0}, {"date": "2026-02-20", "close": 1127.07, "volume": 482194.0}, {"date": "2026-02-23", "close": 1116.75, "volume": 232619.0}, {"date": "2026-02-24", "close": 1126.68, "volume": 129135.0}, {"date": "2026-02-25", "close": 1117.18, "volume": 183762.0}, {"date": "2026-02-26", "close": 1105.52, "volume": 366149.0}, {"date": "2026-02-27", "close": 1144.73, "volume": 485223.0}, {"date": "2026-03-02", "close": 1152.25, "volume": 220476.0}, {"date": "2026-03-03", "close": 1151.41, "volume": 220428.0}, {"date": "2026-03-04", "close": 1148.46, "volume": 225064.0}, {"date": "2026-03-05", "close": 1145.71, "volume": 342942.0}, {"date": "2026-03-06", "close": 1112.79, "volume": 277863.0}, {"date": "2026-03-09", "close": 1115.28, "volume": 231227.0}, {"date": "2026-03-10", "close": 1106.4, "volume": 189862.0}, {"date": "2026-03-11", "close": 1110.49, "volume": 181470.0}, {"date": "2026-03-12", "close": 1082.18, "volume": 185234.0}, {"date": "2026-03-13", "close": 1073.94, "volume": 212867.0}, {"date": "2026-03-16", "close": 1060.46, "volume": 223444.0}, {"date": "2026-03-17", "close": 1065.53, "volume": 156103.0}, {"date": "2026-03-18", "close": 1045.82, "volume": 211802.0}, {"date": "2026-03-19", "close": 1043.05, "volume": 321144.0}, {"date": "2026-03-20", "close": 1041.95, "volume": 494214.0}, {"date": "2026-03-23", "close": 1054.47, "volume": 290744.0}, {"date": "2026-03-24", "close": 1065.4, "volume": 201963.0}, {"date": "2026-03-25", "close": 1075.87, "volume": 181644.0}, {"date": "2026-03-26", "close": 1065.48, "volume": 158326.0}, {"date": "2026-03-27", "close": 1057.07, "volume": 231126.0}, {"date": "2026-03-30", "close": 1057.22, "volume": 177970.0}, {"date": "2026-03-31", "close": 1090.81, "volume": 311226.0}, {"date": "2026-04-01", "close": 1107.58, "volume": 215503.0}, {"date": "2026-04-02", "close": 1117.45, "volume": 203857.0}, {"date": "2026-04-06", "close": 1117.24, "volume": 176696.0}, {"date": "2026-04-07", "close": 1108.15, "volume": 254205.0}, {"date": "2026-04-08", "close": 1146.72, "volume": 250733.0}, {"date": "2026-04-09", "close": 1172.21, "volume": 326051.0}, {"date": "2026-04-10", "close": 1172.07, "volume": 137616.0}, {"date": "2026-04-13", "close": 1161.66, "volume": 324157.0}, {"date": "2026-04-14", "close": 1155.42, "volume": 188139.0}, {"date": "2026-04-15", "close": 1143.35, "volume": 194808.0}, {"date": "2026-04-16", "close": 1133.52, "volume": 300624.0}, {"date": "2026-04-17", "close": 1162.94, "volume": 271695.0}, {"date": "2026-04-20", "close": 1163.1, "volume": 173071.0}, {"date": "2026-04-21", "close": 1171.03, "volume": 180943.0}, {"date": "2026-04-22", "close": 1154.18, "volume": 209950.0}, {"date": "2026-04-23", "close": 1164.91, "volume": 311787.0}, {"date": "2026-04-24", "close": 1147.99, "volume": 283308.0}, {"date": "2026-04-27", "close": 1158.08, "volume": 179709.0}, {"date": "2026-04-28", "close": 1160.14, "volume": 258685.0}, {"date": "2026-04-29", "close": 1144.81, "volume": 190495.0}, {"date": "2026-04-30", "close": 1161.35, "volume": 344199.0}, {"date": "2026-05-01", "close": 1148.62, "volume": 212332.0}, {"date": "2026-05-04", "close": 1142.14, "volume": 295449.0}, {"date": "2026-05-05", "close": 1134.78, "volume": 232229.0}, {"date": "2026-05-06", "close": 1169.86, "volume": 411219.0}, {"date": "2026-05-07", "close": 1234.1, "volume": 639744.0}, {"date": "2026-05-08", "close": 1233.71, "volume": 303311.0}, {"date": "2026-05-11", "close": 1226.09, "volume": 240387.0}, {"date": "2026-05-12", "close": 1238.29, "volume": 291258.0}, {"date": "2026-05-13", "close": 1252.85, "volume": 230509.0}, {"date": "2026-05-14", "close": 1284.19, "volume": 333173.0}, {"date": "2026-05-15", "close": 1272.47, "volume": 282893.0}, {"date": "2026-05-18", "close": 1265.03, "volume": 219672.0}, {"date": "2026-05-19", "close": 1244.42, "volume": 235068.0}, {"date": "2026-05-20", "close": 1244.05, "volume": 198361.0}, {"date": "2026-05-21", "close": 1239.26, "volume": 188586.0}, {"date": "2026-05-22", "close": 1247.79, "volume": 280079.0}, {"date": "2026-05-26", "close": 1249.22, "volume": 328019.0}, {"date": "2026-05-27", "close": 1246.03, "volume": 250437.0}, {"date": "2026-05-28", "close": 1247.41, "volume": 254746.0}, {"date": "2026-05-29", "close": 1234.24, "volume": 461134.0}, {"date": "2026-06-01", "close": 1243.03, "volume": 227589.0}, {"date": "2026-06-02", "close": 1268.36, "volume": 195637.0}, {"date": "2026-06-03", "close": 1284.22, "volume": 291173.0}, {"date": "2026-06-04", "close": 1289.37, "volume": 217111.0}, {"date": "2026-06-05", "close": 1300.01, "volume": 255871.0}, {"date": "2026-06-08", "close": 1304.57, "volume": 264989.0}, {"date": "2026-06-09", "close": 1329.8, "volume": 297481.0}, {"date": "2026-06-10", "close": 1317.63, "volume": 288409.0}, {"date": "2026-06-11", "close": 1313.96, "volume": 267028.0}, {"date": "2026-06-12", "close": 1315.87, "volume": 191075.0}, {"date": "2026-06-15", "close": 1313.92, "volume": 244305.0}, {"date": "2026-06-16", "close": 1319.72, "volume": 293406.0}, {"date": "2026-06-17", "close": 1311.1, "volume": 341469.0}, {"date": "2026-06-18", "close": 1365.41, "volume": 715134.0}, {"date": "2026-06-22", "close": 1341.42, "volume": 506749.0}, {"date": "2026-06-23", "close": 1320.48, "volume": 339827.0}, {"date": "2026-06-24", "close": 1342.57, "volume": 942501.0}, {"date": "2026-06-25", "close": 1374.78, "volume": 311461.0}, {"date": "2026-06-26", "close": 1353.61, "volume": 610888.0}, {"date": "2026-06-29", "close": 1353.29, "volume": 445305.0}, {"date": "2026-06-30", "close": 1360.4, "volume": 379345.0}, {"date": "2026-07-01", "close": 1338.24, "volume": 337895.0}, {"date": "2026-07-02", "close": 1342.98, "volume": 254114.0}, {"date": "2026-07-06", "close": 1370.16, "volume": 288766.0}, {"date": "2026-07-07", "close": 1356.43, "volume": 233370.0}, {"date": "2026-07-08", "close": 1349.74, "volume": 142231.0}, {"date": "2026-07-09", "close": 1364.86, "volume": 229951.0}, {"date": "2026-07-10", "close": 1375.76, "volume": 221519.0}, {"date": "2026-07-13", "close": 1391.68, "volume": 213338.0}, {"date": "2026-07-14", "close": 1371.07, "volume": 291411.0}, {"date": "2026-07-15", "close": 1371.44, "volume": 218440.0}, {"date": "2026-07-16", "close": 1402.03, "volume": 263304.0}, {"date": "2026-07-17", "close": 1395.01, "volume": 327641.0}, {"date": "2026-07-20", "close": 1371.22, "volume": 255447.0}, {"date": "2026-07-21", "close": 1361.61, "volume": 332484.0}, {"date": "2026-07-22", "close": 1354.01, "volume": 253140.0}, {"date": "2026-07-23", "close": 1367.46, "volume": 268800.0}, {"date": "2026-07-24", "close": 1382.6, "volume": 205249.0}, {"date": "2026-07-27", "close": 1398.95, "volume": 150549.0}, {"date": "2026-07-28", "close": 1398.9, "volume": 370844.0}, {"date": "2026-07-29", "close": 1358.92, "volume": 310943.0}, {"date": "2026-07-30", "close": 1355.49, "volume": 356168.0}, {"date": "2026-07-31", "close": 1382.22, "volume": 340783.0}, {"date": "2026-08-03", "close": 1371.25, "volume": 343705.0}, {"date": "2026-08-04", "close": 1300.45, "volume": 587623.0}, {"date": "2026-08-05", "close": 1285.07, "volume": 475751.0}, {"date": "2026-08-06", "close": 1282.58, "volume": 301390.0}, {"date": "2026-08-07", "close": 1277.55, "volume": 301700.0}], "refreshing": true}