{"ticker": "HII", "overview": {"cik": "1501585", "ticker": "HII", "name": "HUNTINGTON INGALLS INDUSTRIES, INC.", "industry": "Ship & Boat Building & Repairing", "country": "United States", "sic": "3730", "announcements": [{"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005829", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005818", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002015", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001501585-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001501585-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001996124-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001579933-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001348489-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001842003-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001465175-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001281986-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001216515-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001350579-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001689175-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001584119-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001281986-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001579933-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001689175-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001651056-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001852543-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001348489-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001964855-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001846302-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001350579-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001465175-26-000018", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 4487582.695, "net": -4487582.695, "insiders": 2, "first_date": "2026-08-07", "last_date": "2026-08-10"}, "metrics": {"ticker": "HII", "has_prices": true, "as_of": "2026-08-07", "last": 324.48, "prev_close": 321.76, "change": 2.7200000000000273, "change_pct": 0.008453505718548072, "session_volume": 292818.0, "vwap_5": 322.4196872416263, "vwap_20": 298.6692806969443, "vwap_60": 298.1351653321195, "vwap_250": 337.0714945042628, "high_52w": 453.73, "low_52w": 268.76, "avg_volume_20": 576464.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001569904-26-000014", "src": "INSIDERS", "ticker": "HII", "cik": "1501585", "company": "HUNTINGTON INGALLS INDUSTRIES, INC.", "company_raw": "HUNTINGTON INGALLS INDUSTRIES, INC.", "who": "Christopher D. Kastner", "who_key": "Kastner Christopher D", "role": "Director, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4246704.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Big sell in HII \u2014 The CEO offloads $4.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1569904/000156990426000014/0001569904-26-000014-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121899}, {"id": "0001350579-26-000017", "src": "INSIDERS", "ticker": "HII", "cik": "1501585", "company": "HUNTINGTON INGALLS INDUSTRIES, INC.", "company_raw": "HUNTINGTON INGALLS INDUSTRIES, INC.", "who": "Victoria D. Harker", "who_key": "Harker Victoria D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 240878.295, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Boardroom sells $241K of HII", "source_url": "https://www.sec.gov/Archives/edgar/data/1501585/000135057926000017/0001350579-26-000017-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126219}, {"id": "13DG-0000315066-26-002015", "src": "13DG", "ticker": "HII", "cik": "1501585", "company": "HUNTINGTON INGALLS INDUSTRIES, INC.", "company_raw": "HUNTINGTON INGALLS INDUSTRIES, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Ship & Boat Building & Repairing", "country": "United States", "headline": "FMR LLC moves to a 6.8% passive stake in HII", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002015-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180939}, {"id": "HOUSE-2026-20034522-T5", "src": "CONGRESS", "ticker": "HII", "cik": "", "company": "HUNTINGTON INGALLS INDUSTRIES, INC.", "company_raw": "BS SEP IRA\nHuntington Ingalls Industries, Inc.\nCommon Stock", "who": "Hon. Brian Babin", "who_key": "Hon. Brian Babin", "role": "House \u00b7 TX36", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Brian Babin offloads HII ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034522.pdf", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261579}, {"id": "13DG-0002100119-26-000619", "src": "13DG", "ticker": "HII", "cik": "1501585", "company": "HUNTINGTON INGALLS INDUSTRIES, INC.", "company_raw": "HUNTINGTON INGALLS INDUSTRIES, INC.", "who": "Huntington Ingalls Industries, Inc.", "who_key": "HUNTINGTON INGALLS INDUSTRIES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "HUNTINGTON INGALLS INDUSTRIES, INC. takes a 7.34% passive stake in HII", "source_url": "https://www.sec.gov/Archives/edgar/data/1501585/0002100119-26-000619-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268779}, {"id": "13DG-0002100121-26-000387", "src": "13DG", "ticker": "HII", "cik": "1501585", "company": "HUNTINGTON INGALLS INDUSTRIES, INC.", "company_raw": "HUNTINGTON INGALLS INDUSTRIES, INC.", "who": "Huntington Ingalls Industries, Inc.", "who_key": "HUNTINGTON INGALLS INDUSTRIES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "HUNTINGTON INGALLS INDUSTRIES, INC. crosses 5% of HII (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1501585/0002100121-26-000387-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "13DG-0000102909-26-001599", "src": "13DG", "ticker": "HII", "cik": "1501585", "company": "HUNTINGTON INGALLS INDUSTRIES, INC.", "company_raw": "HUNTINGTON INGALLS INDUSTRIES, INC.", "who": "Huntington Ingalls Industries, Inc.", "who_key": "HUNTINGTON INGALLS INDUSTRIES, 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": "Ship & Boat Building & Repairing", "country": "United States", "headline": "HUNTINGTON INGALLS INDUSTRIES, INC. adjusts its stake in HII (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1501585/0000102909-26-001599-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}, {"id": "HOUSE-2025-20027936-T20", "src": "CONGRESS", "ticker": "HII", "cik": "", "company": "HUNTINGTON INGALLS INDUSTRIES, INC.", "company_raw": "ge Account (3935)\nJT Huntington Ingalls Industries, Inc.\nCommon 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": "Capitol Hill trade: Hon. Julie Johnson dumps HII ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027936.pdf", "trade_date": "2025-02-12", "timestamp": "2025-02-12", "mins": 905259}, {"id": "0001181431-11-020945", "src": "INSIDERS", "ticker": "HII", "cik": "1501585", "company": "HUNTINGTON INGALLS INDUSTRIES, INC.", "company_raw": "HUNTINGTON INGALLS INDUSTRIES, INC.", "who": "Northrop Grumman Corp /DE/", "who_key": "NORTHROP GRUMMAN CORP /DE/", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Director files routine paperwork on HII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000118143111020945/0001181431-11-020945-index.htm", "trade_date": "2011-03-30", "timestamp": "2011-03-30", "mins": 8203179}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002015", "src": "13DG", "ticker": "HII", "cik": "1501585", "company": "HUNTINGTON INGALLS INDUSTRIES, INC.", "company_raw": "HUNTINGTON INGALLS INDUSTRIES, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Ship & Boat Building & Repairing", "country": "United States", "headline": "FMR LLC moves to a 6.8% passive stake in HII", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002015-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0002100119-26-000619", "src": "13DG", "ticker": "HII", "cik": "1501585", "company": "HUNTINGTON INGALLS INDUSTRIES, INC.", "company_raw": "HUNTINGTON INGALLS INDUSTRIES, INC.", "who": "Huntington Ingalls Industries, Inc.", "who_key": "HUNTINGTON INGALLS INDUSTRIES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "HUNTINGTON INGALLS INDUSTRIES, INC. takes a 7.34% passive stake in HII", "source_url": "https://www.sec.gov/Archives/edgar/data/1501585/0002100119-26-000619-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268779}, {"id": "13DG-0002100121-26-000387", "src": "13DG", "ticker": "HII", "cik": "1501585", "company": "HUNTINGTON INGALLS INDUSTRIES, INC.", "company_raw": "HUNTINGTON INGALLS INDUSTRIES, INC.", "who": "Huntington Ingalls Industries, Inc.", "who_key": "HUNTINGTON INGALLS INDUSTRIES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "HUNTINGTON INGALLS INDUSTRIES, INC. crosses 5% of HII (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1501585/0002100121-26-000387-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "13DG-0000102909-26-001599", "src": "13DG", "ticker": "HII", "cik": "1501585", "company": "HUNTINGTON INGALLS INDUSTRIES, INC.", "company_raw": "HUNTINGTON INGALLS INDUSTRIES, INC.", "who": "Huntington Ingalls Industries, Inc.", "who_key": "HUNTINGTON INGALLS INDUSTRIES, 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": "Ship & Boat Building & Repairing", "country": "United States", "headline": "HUNTINGTON INGALLS INDUSTRIES, INC. adjusts its stake in HII (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1501585/0000102909-26-001599-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "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": "Huntington Ingalls Industries, Inc. Common Stock", "new_value": "HUNTINGTON INGALLS INDUSTRIES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001501585", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001501585", "applied": 1, "detected_at": "2026-10-25T02:44:33.760211"}]}, "key_people": [{"who": "Christopher D. Kastner", "who_key": "Kastner Christopher D", "role": "Director, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4246704.4, "net": -4246704.4, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4246704.4, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1569904/000156990426000014/0001569904-26-000014-index.htm"}], "latest": {"action": "SELL", "amount": 4246704.4, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1569904/000156990426000014/0001569904-26-000014-index.htm"}}, {"who": "Victoria D. Harker", "who_key": "Harker Victoria D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 240878.295, "net": -240878.295, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 240878.295, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501585/000135057926000017/0001350579-26-000017-index.htm"}], "latest": {"action": "SELL", "amount": 240878.295, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501585/000135057926000017/0001350579-26-000017-index.htm"}}, {"who": "Hon. Brian Babin", "who_key": "Hon. Brian Babin", "role": "House \u00b7 TX36", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-05-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034522.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-05-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034522.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": "2025-02-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027936.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-02-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027936.pdf"}}], "activity": [{"date": "2026-08-07", "net": -240878.295}, {"date": "2026-08-10", "net": -4246704.4}], "announcements": [{"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005829", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005818", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002015", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001501585-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001501585-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001996124-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001579933-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001348489-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001842003-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001465175-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001281986-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001216515-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001350579-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001689175-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001584119-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001281986-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001579933-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001689175-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001651056-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001852543-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001348489-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001964855-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001846302-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001350579-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001465175-26-000018", "price_sensitive": false}], "performance": {"ticker": "HII", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 167.76, "volume": 289249.0}, {"date": "2016-08-09", "close": 169.28, "volume": 318842.0}, {"date": "2016-08-10", "close": 166.9, "volume": 473026.0}, {"date": "2016-08-11", "close": 167.87, "volume": 379598.0}, {"date": "2016-08-12", "close": 166.8, "volume": 290165.0}, {"date": "2016-08-15", "close": 169.28, "volume": 231053.0}, {"date": "2016-08-16", "close": 165.24, "volume": 189531.0}, {"date": "2016-08-17", "close": 165.88, "volume": 251146.0}, {"date": "2016-08-18", "close": 167.44, "volume": 405387.0}, {"date": "2016-08-19", "close": 167.77, "volume": 225790.0}, {"date": "2016-08-22", "close": 168.46, "volume": 160253.0}, {"date": "2016-08-23", "close": 167.39, "volume": 210901.0}, {"date": "2016-08-24", "close": 166.63, "volume": 105405.0}, {"date": "2016-08-25", "close": 166.75, "volume": 152159.0}, {"date": "2016-08-26", "close": 165.86, "volume": 188352.0}, {"date": "2016-08-29", "close": 166.99, "volume": 137945.0}, {"date": "2016-08-30", "close": 165.42, "volume": 240440.0}, {"date": "2016-08-31", "close": 165.17, "volume": 278215.0}, {"date": "2016-09-01", "close": 165.96, "volume": 229484.0}, {"date": "2016-09-02", "close": 166.71, "volume": 194541.0}, {"date": "2016-09-06", "close": 167.04, "volume": 226147.0}, {"date": "2016-09-07", "close": 166.46, "volume": 263609.0}, {"date": "2016-09-08", "close": 166.59, "volume": 188725.0}, {"date": "2016-09-09", "close": 162.92, "volume": 202190.0}, {"date": "2016-09-12", "close": 164.08, "volume": 246781.0}, {"date": "2016-09-13", "close": 160.9, "volume": 179993.0}, {"date": "2016-09-14", "close": 159.47, "volume": 257904.0}, {"date": "2016-09-15", "close": 159.89, "volume": 386067.0}, {"date": "2016-09-16", "close": 156.36, "volume": 488085.0}, {"date": "2016-09-19", "close": 154.67, "volume": 541482.0}, {"date": "2016-09-20", "close": 149.11, "volume": 535741.0}, {"date": "2016-09-21", "close": 150.05, "volume": 684689.0}, {"date": "2016-09-22", "close": 154.03, "volume": 396080.0}, {"date": "2016-09-23", "close": 153.46, "volume": 266950.0}, {"date": "2016-09-26", "close": 154.52, "volume": 266727.0}, {"date": "2016-09-27", "close": 153.85, "volume": 232598.0}, {"date": "2016-09-28", "close": 154.81, "volume": 207736.0}, {"date": "2016-09-29", "close": 152.53, "volume": 180376.0}, {"date": "2016-09-30", "close": 153.42, "volume": 292218.0}, {"date": "2016-10-03", "close": 153.52, "volume": 243725.0}, {"date": "2016-10-04", "close": 153.8, "volume": 325714.0}, {"date": "2016-10-05", "close": 154.62, "volume": 279075.0}, {"date": "2016-10-06", "close": 156.06, "volume": 261870.0}, {"date": "2016-10-07", "close": 155.28, "volume": 373318.0}, {"date": "2016-10-10", "close": 156.29, "volume": 265876.0}, {"date": "2016-10-11", "close": 154.14, "volume": 250829.0}, {"date": "2016-10-12", "close": 155.94, "volume": 242249.0}, {"date": "2016-10-13", "close": 155.59, "volume": 217435.0}, {"date": "2016-10-14", "close": 156.6, "volume": 179166.0}, {"date": "2016-10-17", "close": 159.27, "volume": 273701.0}, {"date": "2016-10-18", "close": 160.58, "volume": 197393.0}, {"date": "2016-10-19", "close": 159.07, "volume": 249412.0}, {"date": "2016-10-20", "close": 157.19, "volume": 205759.0}, {"date": "2016-10-21", "close": 155.68, "volume": 152853.0}, {"date": "2016-10-24", "close": 155.98, "volume": 237400.0}, {"date": "2016-10-25", "close": 156.6, "volume": 271826.0}, {"date": "2016-10-26", "close": 159.29, "volume": 331902.0}, {"date": "2016-10-27", "close": 159.13, "volume": 258500.0}, {"date": "2016-10-28", "close": 160.07, "volume": 180261.0}, {"date": "2016-10-31", "close": 161.36, "volume": 180159.0}, {"date": "2016-11-01", "close": 161.57, "volume": 271621.0}, {"date": "2016-11-02", "close": 159.97, "volume": 377211.0}, {"date": "2016-11-03", "close": 148.74, "volume": 817288.0}, {"date": "2016-11-04", "close": 146.75, "volume": 511443.0}, {"date": "2016-11-07", "close": 148.94, "volume": 517538.0}, {"date": "2016-11-08", "close": 150.42, "volume": 475719.0}, {"date": "2016-11-09", "close": 167.59, "volume": 1105764.0}, {"date": "2016-11-10", "close": 172.9, "volume": 599727.0}, {"date": "2016-11-11", "close": 174.61, "volume": 476973.0}, {"date": "2016-11-14", "close": 176.95, "volume": 505020.0}, {"date": "2016-11-15", "close": 171.25, "volume": 678318.0}, {"date": "2016-11-16", "close": 174.38, "volume": 582932.0}, {"date": "2016-11-17", "close": 176.91, "volume": 606571.0}, {"date": "2016-11-18", "close": 176.12, "volume": 463005.0}, {"date": "2016-11-21", "close": 176.2, "volume": 556834.0}, {"date": "2016-11-22", "close": 178.92, "volume": 415575.0}, {"date": "2016-11-23", "close": 177.72, "volume": 619001.0}, {"date": "2016-11-25", "close": 180.8, "volume": 230882.0}, {"date": "2016-11-28", "close": 180.02, "volume": 520825.0}, {"date": "2016-11-29", "close": 180.55, "volume": 461860.0}, {"date": "2016-11-30", "close": 178.76, "volume": 2473492.0}, {"date": "2016-12-01", "close": 179.29, "volume": 571879.0}, {"date": "2016-12-02", "close": 180.85, "volume": 586493.0}, {"date": "2016-12-05", "close": 183.3, "volume": 467690.0}, {"date": "2016-12-06", "close": 183.87, "volume": 548302.0}, {"date": "2016-12-07", "close": 183.94, "volume": 578368.0}, {"date": "2016-12-08", "close": 181.2, "volume": 412229.0}, {"date": "2016-12-09", "close": 181.5, "volume": 387002.0}, {"date": "2016-12-12", "close": 178.2, "volume": 660929.0}, {"date": "2016-12-13", "close": 176.54, "volume": 471563.0}, {"date": "2016-12-14", "close": 176.23, "volume": 344051.0}, {"date": "2016-12-15", "close": 179.69, "volume": 375729.0}, {"date": "2016-12-16", "close": 182.4, "volume": 930501.0}, {"date": "2016-12-19", "close": 184.21, "volume": 484605.0}, {"date": "2016-12-20", "close": 187.96, "volume": 439768.0}, {"date": "2016-12-21", "close": 184.85, "volume": 442160.0}, {"date": "2016-12-22", "close": 187.9, "volume": 351097.0}, {"date": "2016-12-23", "close": 187.01, "volume": 220351.0}, {"date": "2016-12-27", "close": 185.45, "volume": 443049.0}, {"date": "2016-12-28", "close": 184.11, "volume": 263161.0}, {"date": "2016-12-29", "close": 184.65, "volume": 199507.0}, {"date": "2016-12-30", "close": 184.19, "volume": 190120.0}, {"date": "2017-01-03", "close": 189.05, "volume": 378636.0}, {"date": "2017-01-04", "close": 191.87, "volume": 598494.0}, {"date": "2017-01-05", "close": 195.61, "volume": 705244.0}, {"date": "2017-01-06", "close": 193.55, "volume": 480784.0}, {"date": "2017-01-09", "close": 190.45, "volume": 401808.0}, {"date": "2017-01-10", "close": 191.3, "volume": 446659.0}, {"date": "2017-01-11", "close": 190.34, "volume": 399866.0}, {"date": "2017-01-12", "close": 191.07, "volume": 547355.0}, {"date": "2017-01-13", "close": 191.58, "volume": 343873.0}, {"date": "2017-01-17", "close": 189.61, "volume": 340458.0}, {"date": "2017-01-18", "close": 190.94, "volume": 289189.0}, {"date": "2017-01-19", "close": 194.82, "volume": 439078.0}, {"date": "2017-01-20", "close": 195.71, "volume": 480912.0}, {"date": "2017-01-23", "close": 193.54, "volume": 392933.0}, {"date": "2017-01-24", "close": 194.76, "volume": 324629.0}, {"date": "2017-01-25", "close": 192.72, "volume": 381169.0}, {"date": "2017-01-26", "close": 194.3, "volume": 289439.0}, {"date": "2017-01-27", "close": 191.53, "volume": 429190.0}, {"date": "2017-01-30", "close": 192.61, "volume": 228370.0}, {"date": "2017-01-31", "close": 193.96, "volume": 264477.0}, {"date": "2017-02-01", "close": 192.79, "volume": 409328.0}, {"date": "2017-02-02", "close": 194.75, "volume": 341608.0}, {"date": "2017-02-03", "close": 199.28, "volume": 305862.0}, {"date": "2017-02-06", "close": 199.45, "volume": 331753.0}, {"date": "2017-02-07", "close": 199.01, "volume": 311901.0}, {"date": "2017-02-08", "close": 198.64, "volume": 260852.0}, {"date": "2017-02-09", "close": 198.87, "volume": 387770.0}, {"date": "2017-02-10", "close": 200.35, "volume": 352630.0}, {"date": "2017-02-13", "close": 201.19, "volume": 414525.0}, {"date": "2017-02-14", "close": 202.59, "volume": 411172.0}, {"date": "2017-02-15", "close": 205.7, "volume": 517324.0}, {"date": "2017-02-16", "close": 209.94, "volume": 691166.0}, {"date": "2017-02-17", "close": 211.91, "volume": 548086.0}, {"date": "2017-02-21", "close": 212.66, "volume": 367260.0}, {"date": "2017-02-22", "close": 215.26, "volume": 328729.0}, {"date": "2017-02-23", "close": 214.35, "volume": 362813.0}, {"date": "2017-02-24", "close": 216.98, "volume": 415365.0}, {"date": "2017-02-27", "close": 218.13, "volume": 404459.0}, {"date": "2017-02-28", "close": 218.5, "volume": 563784.0}, {"date": "2017-03-01", "close": 219.47, "volume": 531775.0}, {"date": "2017-03-02", "close": 218.32, "volume": 479549.0}, {"date": "2017-03-03", "close": 218.82, "volume": 344847.0}, {"date": "2017-03-06", "close": 218.03, "volume": 425271.0}, {"date": "2017-03-07", "close": 217.77, "volume": 528126.0}, {"date": "2017-03-08", "close": 215.38, "volume": 389425.0}, {"date": "2017-03-09", "close": 213.7, "volume": 376420.0}, {"date": "2017-03-10", "close": 211.7, "volume": 514325.0}, {"date": "2017-03-13", "close": 213.25, "volume": 264089.0}, {"date": "2017-03-14", "close": 211.49, "volume": 281232.0}, {"date": "2017-03-15", "close": 211.63, "volume": 442664.0}, {"date": "2017-03-16", "close": 210.16, "volume": 266695.0}, {"date": "2017-03-17", "close": 213.72, "volume": 1302834.0}, {"date": "2017-03-20", "close": 211.31, "volume": 262692.0}, {"date": "2017-03-21", "close": 207.12, "volume": 424464.0}, {"date": "2017-03-22", "close": 208.86, "volume": 336263.0}, {"date": "2017-03-23", "close": 207.94, "volume": 225960.0}, {"date": "2017-03-24", "close": 204.93, "volume": 271568.0}, {"date": "2017-03-27", "close": 202.08, "volume": 442259.0}, {"date": "2017-03-28", "close": 202.46, "volume": 633018.0}, {"date": "2017-03-29", "close": 202.13, "volume": 345897.0}, {"date": "2017-03-30", "close": 202.39, "volume": 300404.0}, {"date": "2017-03-31", "close": 200.24, "volume": 371746.0}, {"date": "2017-04-03", "close": 201.84, "volume": 419465.0}, {"date": "2017-04-04", "close": 202.06, "volume": 300100.0}, {"date": "2017-04-05", "close": 198.67, "volume": 419043.0}, {"date": "2017-04-06", "close": 200.44, "volume": 516388.0}, {"date": "2017-04-07", "close": 203.8, "volume": 406806.0}, {"date": "2017-04-10", "close": 203.89, "volume": 242870.0}, {"date": "2017-04-11", "close": 205.62, "volume": 262837.0}, {"date": "2017-04-12", "close": 203.65, "volume": 247800.0}, {"date": "2017-04-13", "close": 202.97, "volume": 243323.0}, {"date": "2017-04-17", "close": 200.79, "volume": 327430.0}, {"date": "2017-04-18", "close": 199.29, "volume": 365449.0}, {"date": "2017-04-19", "close": 200.05, "volume": 315959.0}, {"date": "2017-04-20", "close": 200.05, "volume": 332831.0}, {"date": "2017-04-21", "close": 199.63, "volume": 402534.0}, {"date": "2017-04-24", "close": 203.72, "volume": 310984.0}, {"date": "2017-04-25", "close": 205.0, "volume": 235726.0}, {"date": "2017-04-26", "close": 203.08, "volume": 277750.0}, {"date": "2017-04-27", "close": 202.19, "volume": 215186.0}, {"date": "2017-04-28", "close": 200.89, "volume": 290098.0}, {"date": "2017-05-01", "close": 199.54, "volume": 341776.0}, {"date": "2017-05-02", "close": 200.66, "volume": 228261.0}, {"date": "2017-05-03", "close": 201.05, "volume": 351309.0}, {"date": "2017-05-04", "close": 188.21, "volume": 1156462.0}, {"date": "2017-05-05", "close": 195.5, "volume": 592700.0}, {"date": "2017-05-08", "close": 195.31, "volume": 382727.0}, {"date": "2017-05-09", "close": 195.99, "volume": 264785.0}, {"date": "2017-05-10", "close": 196.47, "volume": 340310.0}, {"date": "2017-05-11", "close": 195.58, "volume": 284488.0}, {"date": "2017-05-12", "close": 194.09, "volume": 281234.0}, {"date": "2017-05-15", "close": 197.3, "volume": 335496.0}, {"date": "2017-05-16", "close": 196.27, "volume": 337138.0}, {"date": "2017-05-17", "close": 191.15, "volume": 270712.0}, {"date": "2017-05-18", "close": 190.34, "volume": 260192.0}, {"date": "2017-05-19", "close": 195.49, "volume": 425810.0}, {"date": "2017-05-22", "close": 195.93, "volume": 272255.0}, {"date": "2017-05-23", "close": 196.03, "volume": 170158.0}, {"date": "2017-05-24", "close": 195.25, "volume": 191102.0}, {"date": "2017-05-25", "close": 197.44, "volume": 183077.0}, {"date": "2017-05-26", "close": 196.32, "volume": 249519.0}, {"date": "2017-05-30", "close": 194.08, "volume": 245149.0}, {"date": "2017-05-31", "close": 195.81, "volume": 469572.0}, {"date": "2017-06-01", "close": 194.29, "volume": 346545.0}, {"date": "2017-06-02", "close": 193.79, "volume": 276432.0}, {"date": "2017-06-05", "close": 191.18, "volume": 310055.0}, {"date": "2017-06-06", "close": 188.83, "volume": 368224.0}, {"date": "2017-06-07", "close": 189.88, "volume": 257487.0}, {"date": "2017-06-08", "close": 192.51, "volume": 401806.0}, {"date": "2017-06-09", "close": 193.47, "volume": 389032.0}, {"date": "2017-06-12", "close": 194.77, "volume": 498094.0}, {"date": "2017-06-13", "close": 196.67, "volume": 208406.0}, {"date": "2017-06-14", "close": 196.77, "volume": 243612.0}, {"date": "2017-06-15", "close": 195.56, "volume": 159166.0}, {"date": "2017-06-16", "close": 185.98, "volume": 946487.0}, {"date": "2017-06-19", "close": 187.16, "volume": 497255.0}, {"date": "2017-06-20", "close": 186.27, "volume": 382623.0}, {"date": "2017-06-21", "close": 186.58, "volume": 293685.0}, {"date": "2017-06-22", "close": 185.54, "volume": 546284.0}, {"date": "2017-06-23", "close": 186.84, "volume": 626993.0}, {"date": "2017-06-26", "close": 186.29, "volume": 197905.0}, {"date": "2017-06-27", "close": 186.97, "volume": 261944.0}, {"date": "2017-06-28", "close": 187.36, "volume": 192377.0}, {"date": "2017-06-29", "close": 185.22, "volume": 223254.0}, {"date": "2017-06-30", "close": 186.16, "volume": 275271.0}, {"date": "2017-07-03", "close": 191.54, "volume": 191687.0}, {"date": "2017-07-05", "close": 192.97, "volume": 245090.0}, {"date": "2017-07-06", "close": 191.38, "volume": 543501.0}, {"date": "2017-07-07", "close": 192.9, "volume": 238044.0}, {"date": "2017-07-10", "close": 193.28, "volume": 352350.0}, {"date": "2017-07-11", "close": 194.88, "volume": 389174.0}, {"date": "2017-07-12", "close": 199.4, "volume": 361989.0}, {"date": "2017-07-13", "close": 198.39, "volume": 267641.0}, {"date": "2017-07-14", "close": 198.15, "volume": 288235.0}, {"date": "2017-07-17", "close": 198.28, "volume": 201018.0}, {"date": "2017-07-18", "close": 197.38, "volume": 286591.0}, {"date": "2017-07-19", "close": 198.49, "volume": 365575.0}, {"date": "2017-07-20", "close": 199.19, "volume": 245005.0}, {"date": "2017-07-21", "close": 201.35, "volume": 235031.0}, {"date": "2017-07-24", "close": 201.66, "volume": 263038.0}, {"date": "2017-07-25", "close": 203.62, "volume": 344487.0}, {"date": "2017-07-26", "close": 203.49, "volume": 256133.0}, {"date": "2017-07-27", "close": 202.84, "volume": 512984.0}, {"date": "2017-07-28", "close": 205.65, "volume": 218740.0}, {"date": "2017-07-31", "close": 206.11, "volume": 269866.0}, {"date": "2017-08-01", "close": 206.59, "volume": 314357.0}, {"date": "2017-08-02", "close": 208.21, "volume": 350936.0}, {"date": "2017-08-03", "close": 213.93, "volume": 401568.0}, {"date": "2017-08-04", "close": 213.95, "volume": 200892.0}, {"date": "2017-08-07", "close": 213.54, "volume": 208441.0}, {"date": "2017-08-08", "close": 214.0, "volume": 214300.0}, {"date": "2017-08-09", "close": 214.76, "volume": 250657.0}, {"date": "2017-08-10", "close": 213.08, "volume": 208712.0}, {"date": "2017-08-11", "close": 213.16, "volume": 144645.0}, {"date": "2017-08-14", "close": 215.01, "volume": 365491.0}, {"date": "2017-08-15", "close": 214.33, "volume": 228187.0}, {"date": "2017-08-16", "close": 210.82, "volume": 260893.0}, {"date": "2017-08-17", "close": 208.44, "volume": 193857.0}, {"date": "2017-08-18", "close": 205.22, "volume": 215935.0}, {"date": "2017-08-21", "close": 203.92, "volume": 242924.0}, {"date": "2017-08-22", "close": 207.73, "volume": 191899.0}, {"date": "2017-08-23", "close": 206.84, "volume": 105762.0}, {"date": "2017-08-24", "close": 209.37, "volume": 200369.0}, {"date": "2017-08-25", "close": 208.94, "volume": 407660.0}, {"date": "2017-08-28", "close": 206.12, "volume": 209343.0}, {"date": "2017-08-29", "close": 208.8, "volume": 285310.0}, {"date": "2017-08-30", "close": 210.55, "volume": 172927.0}, {"date": "2017-08-31", "close": 213.96, "volume": 257324.0}, {"date": "2017-09-01", "close": 215.03, "volume": 195159.0}, {"date": "2017-09-05", "close": 213.34, "volume": 381332.0}, {"date": "2017-09-06", "close": 211.6, "volume": 348396.0}, {"date": "2017-09-07", "close": 209.93, "volume": 173681.0}, {"date": "2017-09-08", "close": 210.43, "volume": 225410.0}, {"date": "2017-09-11", "close": 211.78, "volume": 259303.0}, {"date": "2017-09-12", "close": 213.56, "volume": 141465.0}, {"date": "2017-09-13", "close": 210.43, "volume": 154787.0}, {"date": "2017-09-14", "close": 210.15, "volume": 244523.0}, {"date": "2017-09-15", "close": 212.41, "volume": 348621.0}, {"date": "2017-09-18", "close": 215.57, "volume": 284354.0}, {"date": "2017-09-19", "close": 217.07, "volume": 419728.0}, {"date": "2017-09-20", "close": 218.12, "volume": 294565.0}, {"date": "2017-09-21", "close": 219.18, "volume": 260376.0}, {"date": "2017-09-22", "close": 220.37, "volume": 172436.0}, {"date": "2017-09-25", "close": 220.48, "volume": 212360.0}, {"date": "2017-09-26", "close": 222.21, "volume": 209297.0}, {"date": "2017-09-27", "close": 223.46, "volume": 279269.0}, {"date": "2017-09-28", "close": 223.06, "volume": 279223.0}, {"date": "2017-09-29", "close": 226.44, "volume": 274453.0}, {"date": "2017-10-02", "close": 229.93, "volume": 228419.0}, {"date": "2017-10-03", "close": 232.0, "volume": 436926.0}, {"date": "2017-10-04", "close": 234.14, "volume": 373563.0}, {"date": "2017-10-05", "close": 234.16, "volume": 248471.0}, {"date": "2017-10-06", "close": 235.83, "volume": 270591.0}, {"date": "2017-10-09", "close": 235.94, "volume": 194352.0}, {"date": "2017-10-10", "close": 234.88, "volume": 237997.0}, {"date": "2017-10-11", "close": 233.93, "volume": 226927.0}, {"date": "2017-10-12", "close": 235.44, "volume": 432652.0}, {"date": "2017-10-13", "close": 234.4, "volume": 229197.0}, {"date": "2017-10-16", "close": 235.93, "volume": 252897.0}, {"date": "2017-10-17", "close": 235.23, "volume": 195548.0}, {"date": "2017-10-18", "close": 234.89, "volume": 320950.0}, {"date": "2017-10-19", "close": 234.81, "volume": 224591.0}, {"date": "2017-10-20", "close": 235.42, "volume": 177325.0}, {"date": "2017-10-23", "close": 234.58, "volume": 251521.0}, {"date": "2017-10-24", "close": 235.93, "volume": 191586.0}, {"date": "2017-10-25", "close": 234.0, "volume": 151832.0}, {"date": "2017-10-26", "close": 231.82, "volume": 175241.0}, {"date": "2017-10-27", "close": 233.46, "volume": 189714.0}, {"date": "2017-10-30", "close": 232.15, "volume": 112168.0}, {"date": "2017-10-31", "close": 232.83, "volume": 271671.0}, {"date": "2017-11-01", "close": 233.66, "volume": 178130.0}, {"date": "2017-11-02", "close": 234.57, "volume": 300419.0}, {"date": "2017-11-03", "close": 235.07, "volume": 283521.0}, {"date": "2017-11-06", "close": 236.21, "volume": 244041.0}, {"date": "2017-11-07", "close": 233.35, "volume": 342460.0}, {"date": "2017-11-08", "close": 251.96, "volume": 1008558.0}, {"date": "2017-11-09", "close": 242.55, "volume": 409755.0}, {"date": "2017-11-10", "close": 240.66, "volume": 284766.0}, {"date": "2017-11-13", "close": 239.18, "volume": 194181.0}, {"date": "2017-11-14", "close": 237.53, "volume": 263582.0}, {"date": "2017-11-15", "close": 235.56, "volume": 148620.0}, {"date": "2017-11-16", "close": 235.82, "volume": 189417.0}, {"date": "2017-11-17", "close": 232.87, "volume": 218788.0}, {"date": "2017-11-20", "close": 234.35, "volume": 160376.0}, {"date": "2017-11-21", "close": 236.64, "volume": 218080.0}, {"date": "2017-11-22", "close": 234.07, "volume": 256289.0}, {"date": "2017-11-24", "close": 234.45, "volume": 62616.0}, {"date": "2017-11-27", "close": 235.05, "volume": 135821.0}, {"date": "2017-11-28", "close": 241.11, "volume": 251183.0}, {"date": "2017-11-29", "close": 239.68, "volume": 168086.0}, {"date": "2017-11-30", "close": 241.67, "volume": 423656.0}, {"date": "2017-12-01", "close": 235.99, "volume": 176186.0}, {"date": "2017-12-04", "close": 234.31, "volume": 210444.0}, {"date": "2017-12-05", "close": 232.79, "volume": 223922.0}, {"date": "2017-12-06", "close": 233.65, "volume": 360869.0}, {"date": "2017-12-07", "close": 235.86, "volume": 203476.0}, {"date": "2017-12-08", "close": 237.01, "volume": 387396.0}, {"date": "2017-12-11", "close": 234.1, "volume": 185305.0}, {"date": "2017-12-12", "close": 233.54, "volume": 213637.0}, {"date": "2017-12-13", "close": 235.09, "volume": 468871.0}, {"date": "2017-12-14", "close": 233.88, "volume": 210855.0}, {"date": "2017-12-15", "close": 238.83, "volume": 540795.0}, {"date": "2017-12-18", "close": 238.6, "volume": 268137.0}, {"date": "2017-12-19", "close": 238.0, "volume": 317295.0}, {"date": "2017-12-20", "close": 238.02, "volume": 534081.0}, {"date": "2017-12-21", "close": 235.38, "volume": 199996.0}, {"date": "2017-12-22", "close": 237.44, "volume": 242301.0}, {"date": "2017-12-26", "close": 236.8, "volume": 70676.0}, {"date": "2017-12-27", "close": 237.59, "volume": 117612.0}, {"date": "2017-12-28", "close": 239.45, "volume": 131857.0}, {"date": "2017-12-29", "close": 235.7, "volume": 1060494.0}, {"date": "2018-01-02", "close": 228.01, "volume": 9026865.0}, {"date": "2018-01-03", "close": 229.39, "volume": 1108430.0}, {"date": "2018-01-04", "close": 232.66, "volume": 673585.0}, {"date": "2018-01-05", "close": 233.75, "volume": 570148.0}, {"date": "2018-01-08", "close": 236.04, "volume": 353032.0}, {"date": "2018-01-09", "close": 239.2, "volume": 513559.0}, {"date": "2018-01-10", "close": 237.33, "volume": 729850.0}, {"date": "2018-01-11", "close": 239.27, "volume": 481996.0}, {"date": "2018-01-12", "close": 247.43, "volume": 423738.0}, {"date": "2018-01-16", "close": 235.15, "volume": 611346.0}, {"date": "2018-01-17", "close": 237.24, "volume": 427343.0}, {"date": "2018-01-18", "close": 236.88, "volume": 327897.0}, {"date": "2018-01-19", "close": 242.12, "volume": 469573.0}, {"date": "2018-01-22", "close": 238.88, "volume": 222626.0}, {"date": "2018-01-23", "close": 235.04, "volume": 326052.0}, {"date": "2018-01-24", "close": 238.14, "volume": 376787.0}, {"date": "2018-01-25", "close": 241.25, "volume": 293659.0}, {"date": "2018-01-26", "close": 247.76, "volume": 392489.0}, {"date": "2018-01-29", "close": 247.7, "volume": 479508.0}, {"date": "2018-01-30", "close": 244.79, "volume": 291135.0}, {"date": "2018-01-31", "close": 237.54, "volume": 555278.0}, {"date": "2018-02-01", "close": 241.47, "volume": 304990.0}, {"date": "2018-02-02", "close": 243.77, "volume": 514649.0}, {"date": "2018-02-05", "close": 228.61, "volume": 672122.0}, {"date": "2018-02-06", "close": 227.67, "volume": 554246.0}, {"date": "2018-02-07", "close": 234.82, "volume": 364665.0}, {"date": "2018-02-08", "close": 225.37, "volume": 330772.0}, {"date": "2018-02-09", "close": 230.31, "volume": 499586.0}, {"date": "2018-02-12", "close": 234.93, "volume": 376887.0}, {"date": "2018-02-13", "close": 237.46, "volume": 740319.0}, {"date": "2018-02-14", "close": 241.4, "volume": 491349.0}, {"date": "2018-02-15", "close": 255.39, "volume": 1045571.0}, {"date": "2018-02-16", "close": 265.7, "volume": 980900.0}, {"date": "2018-02-20", "close": 266.11, "volume": 782422.0}, {"date": "2018-02-21", "close": 270.88, "volume": 848519.0}, {"date": "2018-02-22", "close": 262.83, "volume": 514528.0}, {"date": "2018-02-23", "close": 265.02, "volume": 503184.0}, {"date": "2018-02-26", "close": 266.17, "volume": 447533.0}, {"date": "2018-02-27", "close": 262.76, "volume": 538027.0}, {"date": "2018-02-28", "close": 262.01, "volume": 1094963.0}, {"date": "2018-03-01", "close": 260.31, "volume": 630490.0}, {"date": "2018-03-02", "close": 260.85, "volume": 475800.0}, {"date": "2018-03-05", "close": 260.08, "volume": 422346.0}, {"date": "2018-03-06", "close": 258.62, "volume": 394343.0}, {"date": "2018-03-07", "close": 259.55, "volume": 492937.0}, {"date": "2018-03-08", "close": 260.95, "volume": 377578.0}, {"date": "2018-03-09", "close": 264.03, "volume": 309191.0}, {"date": "2018-03-12", "close": 258.16, "volume": 394811.0}, {"date": "2018-03-13", "close": 258.67, "volume": 481909.0}, {"date": "2018-03-14", "close": 255.51, "volume": 671554.0}, {"date": "2018-03-15", "close": 253.87, "volume": 500258.0}, {"date": "2018-03-16", "close": 254.09, "volume": 1103613.0}, {"date": "2018-03-19", "close": 254.0, "volume": 476692.0}, {"date": "2018-03-20", "close": 256.52, "volume": 733391.0}, {"date": "2018-03-21", "close": 255.67, "volume": 316854.0}, {"date": "2018-03-22", "close": 249.15, "volume": 368009.0}, {"date": "2018-03-23", "close": 253.98, "volume": 528745.0}, {"date": "2018-03-26", "close": 262.24, "volume": 449344.0}, {"date": "2018-03-27", "close": 254.78, "volume": 586103.0}, {"date": "2018-03-28", "close": 253.18, "volume": 479355.0}, {"date": "2018-03-29", "close": 257.76, "volume": 369135.0}, {"date": "2018-04-02", "close": 253.41, "volume": 510934.0}, {"date": "2018-04-03", "close": 259.13, "volume": 476693.0}, {"date": "2018-04-04", "close": 259.91, "volume": 418421.0}, {"date": "2018-04-05", "close": 260.99, "volume": 270401.0}, {"date": "2018-04-06", "close": 256.31, "volume": 594958.0}, {"date": "2018-04-09", "close": 257.14, "volume": 256799.0}, {"date": "2018-04-10", "close": 254.8, "volume": 349804.0}, {"date": "2018-04-11", "close": 254.52, "volume": 289975.0}, {"date": "2018-04-12", "close": 257.21, "volume": 362721.0}, {"date": "2018-04-13", "close": 256.67, "volume": 359575.0}, {"date": "2018-04-16", "close": 258.7, "volume": 211792.0}, {"date": "2018-04-17", "close": 260.99, "volume": 338852.0}, {"date": "2018-04-18", "close": 263.8, "volume": 281737.0}, {"date": "2018-04-19", "close": 265.59, "volume": 258406.0}, {"date": "2018-04-20", "close": 263.56, "volume": 215860.0}, {"date": "2018-04-23", "close": 264.97, "volume": 190064.0}, {"date": "2018-04-24", "close": 255.78, "volume": 290257.0}, {"date": "2018-04-25", "close": 252.5, "volume": 357160.0}, {"date": "2018-04-26", "close": 251.5, "volume": 225613.0}, {"date": "2018-04-27", "close": 245.77, "volume": 469308.0}, {"date": "2018-04-30", "close": 243.21, "volume": 386421.0}, {"date": "2018-05-01", "close": 234.72, "volume": 725970.0}, {"date": "2018-05-02", "close": 231.76, "volume": 591458.0}, {"date": "2018-05-03", "close": 207.33, "volume": 1436378.0}, {"date": "2018-05-04", "close": 210.66, "volume": 1250670.0}, {"date": "2018-05-07", "close": 215.84, "volume": 789727.0}, {"date": "2018-05-08", "close": 221.81, "volume": 909855.0}, {"date": "2018-05-09", "close": 221.54, "volume": 1001454.0}, {"date": "2018-05-10", "close": 222.4, "volume": 488277.0}, {"date": "2018-05-11", "close": 220.17, "volume": 470879.0}, {"date": "2018-05-14", "close": 218.45, "volume": 838296.0}, {"date": "2018-05-15", "close": 218.32, "volume": 418262.0}, {"date": "2018-05-16", "close": 220.59, "volume": 416404.0}, {"date": "2018-05-17", "close": 220.88, "volume": 432235.0}, {"date": "2018-05-18", "close": 221.67, "volume": 333065.0}, {"date": "2018-05-21", "close": 222.75, "volume": 348890.0}, {"date": "2018-05-22", "close": 220.74, "volume": 307754.0}, {"date": "2018-05-23", "close": 222.46, "volume": 315756.0}, {"date": "2018-05-24", "close": 227.49, "volume": 466878.0}, {"date": "2018-05-25", "close": 224.73, "volume": 339992.0}, {"date": "2018-05-29", "close": 219.44, "volume": 580810.0}, {"date": "2018-05-30", "close": 222.69, "volume": 294724.0}, {"date": "2018-05-31", "close": 221.07, "volume": 333450.0}, {"date": "2018-06-01", "close": 223.26, "volume": 499518.0}, {"date": "2018-06-04", "close": 224.28, "volume": 721135.0}, {"date": "2018-06-05", "close": 222.71, "volume": 406757.0}, {"date": "2018-06-06", "close": 225.18, "volume": 408435.0}, {"date": "2018-06-07", "close": 222.55, "volume": 466055.0}, {"date": "2018-06-08", "close": 226.35, "volume": 459712.0}, {"date": "2018-06-11", "close": 225.81, "volume": 193872.0}, {"date": "2018-06-12", "close": 221.79, "volume": 290159.0}, {"date": "2018-06-13", "close": 220.66, "volume": 320925.0}, {"date": "2018-06-14", "close": 219.95, "volume": 264266.0}, {"date": "2018-06-15", "close": 220.52, "volume": 672688.0}, {"date": "2018-06-18", "close": 221.75, "volume": 273045.0}, {"date": "2018-06-19", "close": 214.53, "volume": 367657.0}, {"date": "2018-06-20", "close": 213.91, "volume": 340195.0}, {"date": "2018-06-21", "close": 211.69, "volume": 418060.0}, {"date": "2018-06-22", "close": 212.96, "volume": 354820.0}, {"date": "2018-06-25", "close": 214.02, "volume": 321172.0}, {"date": "2018-06-26", "close": 214.09, "volume": 504441.0}, {"date": "2018-06-27", "close": 212.66, "volume": 282011.0}, {"date": "2018-06-28", "close": 215.8, "volume": 290162.0}, {"date": "2018-06-29", "close": 216.79, "volume": 492045.0}, {"date": "2018-07-02", "close": 217.34, "volume": 353445.0}, {"date": "2018-07-03", "close": 216.78, "volume": 137120.0}, {"date": "2018-07-05", "close": 217.56, "volume": 266966.0}, {"date": "2018-07-06", "close": 217.64, "volume": 163914.0}, {"date": "2018-07-09", "close": 222.89, "volume": 325690.0}, {"date": "2018-07-10", "close": 223.5, "volume": 268343.0}, {"date": "2018-07-11", "close": 221.89, "volume": 249902.0}, {"date": "2018-07-12", "close": 222.88, "volume": 292480.0}, {"date": "2018-07-13", "close": 224.98, "volume": 223666.0}, {"date": "2018-07-16", "close": 226.95, "volume": 229665.0}, {"date": "2018-07-17", "close": 227.6, "volume": 244922.0}, {"date": "2018-07-18", "close": 228.64, "volume": 409154.0}, {"date": "2018-07-19", "close": 227.39, "volume": 214277.0}, {"date": "2018-07-20", "close": 227.33, "volume": 208741.0}, {"date": "2018-07-23", "close": 226.78, "volume": 217625.0}, {"date": "2018-07-24", "close": 226.98, "volume": 234531.0}, {"date": "2018-07-25", "close": 227.35, "volume": 273727.0}, {"date": "2018-07-26", "close": 231.18, "volume": 433414.0}, {"date": "2018-07-27", "close": 231.73, "volume": 200553.0}, {"date": "2018-07-30", "close": 227.99, "volume": 203802.0}, {"date": "2018-07-31", "close": 233.05, "volume": 397282.0}, {"date": "2018-08-01", "close": 229.49, "volume": 457197.0}, {"date": "2018-08-02", "close": 240.76, "volume": 534361.0}, {"date": "2018-08-03", "close": 235.96, "volume": 795438.0}, {"date": "2018-08-06", "close": 233.56, "volume": 297630.0}, {"date": "2018-08-07", "close": 233.7, "volume": 252278.0}, {"date": "2018-08-08", "close": 234.82, "volume": 236311.0}, {"date": "2018-08-09", "close": 236.65, "volume": 221398.0}, {"date": "2018-08-10", "close": 237.85, "volume": 279111.0}, {"date": "2018-08-13", "close": 240.54, "volume": 252389.0}, {"date": "2018-08-14", "close": 243.3, "volume": 276992.0}, {"date": "2018-08-15", "close": 240.73, "volume": 288257.0}, {"date": "2018-08-16", "close": 244.43, "volume": 294555.0}, {"date": "2018-08-17", "close": 247.27, "volume": 209702.0}, {"date": "2018-08-20", "close": 248.61, "volume": 161488.0}, {"date": "2018-08-21", "close": 253.48, "volume": 344507.0}, {"date": "2018-08-22", "close": 250.91, "volume": 189601.0}, {"date": "2018-08-23", "close": 247.05, "volume": 276486.0}, {"date": "2018-08-24", "close": 247.61, "volume": 406959.0}, {"date": "2018-08-27", "close": 250.62, "volume": 158836.0}, {"date": "2018-08-28", "close": 248.38, "volume": 290946.0}, {"date": "2018-08-29", "close": 246.85, "volume": 176554.0}, {"date": "2018-08-30", "close": 240.98, "volume": 212614.0}, {"date": "2018-08-31", "close": 244.47, "volume": 484515.0}, {"date": "2018-09-04", "close": 243.34, "volume": 267752.0}, {"date": "2018-09-05", "close": 244.57, "volume": 323651.0}, {"date": "2018-09-06", "close": 248.13, "volume": 219816.0}, {"date": "2018-09-07", "close": 245.7, "volume": 147603.0}, {"date": "2018-09-10", "close": 247.82, "volume": 243568.0}, {"date": "2018-09-11", "close": 243.76, "volume": 520087.0}, {"date": "2018-09-12", "close": 245.81, "volume": 196244.0}, {"date": "2018-09-13", "close": 248.94, "volume": 181017.0}, {"date": "2018-09-14", "close": 252.9, "volume": 260547.0}, {"date": "2018-09-17", "close": 257.49, "volume": 302311.0}, {"date": "2018-09-18", "close": 258.0, "volume": 276126.0}, {"date": "2018-09-19", "close": 252.03, "volume": 463674.0}, {"date": "2018-09-20", "close": 250.05, "volume": 458240.0}, {"date": "2018-09-21", "close": 255.71, "volume": 741162.0}, {"date": "2018-09-24", "close": 253.97, "volume": 258495.0}, {"date": "2018-09-25", "close": 255.81, "volume": 229648.0}, {"date": "2018-09-26", "close": 255.24, "volume": 247219.0}, {"date": "2018-09-27", "close": 255.99, "volume": 207920.0}, {"date": "2018-09-28", "close": 256.08, "volume": 192941.0}, {"date": "2018-10-01", "close": 257.38, "volume": 225059.0}, {"date": "2018-10-02", "close": 256.06, "volume": 294928.0}, {"date": "2018-10-03", "close": 258.79, "volume": 284039.0}, {"date": "2018-10-04", "close": 258.53, "volume": 173430.0}, {"date": "2018-10-05", "close": 261.28, "volume": 214400.0}, {"date": "2018-10-08", "close": 261.14, "volume": 514283.0}, {"date": "2018-10-09", "close": 258.8, "volume": 188244.0}, {"date": "2018-10-10", "close": 247.91, "volume": 347904.0}, {"date": "2018-10-11", "close": 233.08, "volume": 650022.0}, {"date": "2018-10-12", "close": 226.25, "volume": 718631.0}, {"date": "2018-10-15", "close": 234.01, "volume": 390298.0}, {"date": "2018-10-16", "close": 235.29, "volume": 252531.0}, {"date": "2018-10-17", "close": 233.12, "volume": 231988.0}, {"date": "2018-10-18", "close": 233.21, "volume": 263056.0}, {"date": "2018-10-19", "close": 234.42, "volume": 322926.0}, {"date": "2018-10-22", "close": 236.2, "volume": 403743.0}, {"date": "2018-10-23", "close": 232.84, "volume": 399224.0}, {"date": "2018-10-24", "close": 221.79, "volume": 377521.0}, {"date": "2018-10-25", "close": 219.04, "volume": 485452.0}, {"date": "2018-10-26", "close": 216.86, "volume": 389704.0}, {"date": "2018-10-29", "close": 208.59, "volume": 615797.0}, {"date": "2018-10-30", "close": 214.16, "volume": 375980.0}, {"date": "2018-10-31", "close": 218.48, "volume": 425659.0}, {"date": "2018-11-01", "close": 223.98, "volume": 291002.0}, {"date": "2018-11-02", "close": 220.49, "volume": 474033.0}, {"date": "2018-11-05", "close": 226.27, "volume": 362072.0}, {"date": "2018-11-06", "close": 228.0, "volume": 325223.0}, {"date": "2018-11-07", "close": 234.08, "volume": 411270.0}, {"date": "2018-11-08", "close": 220.06, "volume": 1234599.0}, {"date": "2018-11-09", "close": 223.65, "volume": 569941.0}, {"date": "2018-11-12", "close": 214.13, "volume": 703867.0}, {"date": "2018-11-13", "close": 213.18, "volume": 421320.0}, {"date": "2018-11-14", "close": 213.45, "volume": 414942.0}, {"date": "2018-11-15", "close": 215.08, "volume": 281777.0}, {"date": "2018-11-16", "close": 216.42, "volume": 279600.0}, {"date": "2018-11-19", "close": 211.83, "volume": 452817.0}, {"date": "2018-11-20", "close": 209.71, "volume": 366548.0}, {"date": "2018-11-21", "close": 210.4, "volume": 493894.0}, {"date": "2018-11-23", "close": 211.53, "volume": 103100.0}, {"date": "2018-11-26", "close": 212.87, "volume": 304635.0}, {"date": "2018-11-27", "close": 204.08, "volume": 602143.0}, {"date": "2018-11-28", "close": 213.96, "volume": 378341.0}, {"date": "2018-11-29", "close": 214.85, "volume": 307161.0}, {"date": "2018-11-30", "close": 215.5, "volume": 371763.0}, {"date": "2018-12-03", "close": 213.93, "volume": 624332.0}, {"date": "2018-12-04", "close": 203.62, "volume": 568898.0}, {"date": "2018-12-06", "close": 202.89, "volume": 974583.0}, {"date": "2018-12-07", "close": 198.49, "volume": 458543.0}, {"date": "2018-12-10", "close": 199.56, "volume": 648458.0}, {"date": "2018-12-11", "close": 200.61, "volume": 417901.0}, {"date": "2018-12-12", "close": 202.64, "volume": 339291.0}, {"date": "2018-12-13", "close": 199.69, "volume": 391235.0}, {"date": "2018-12-14", "close": 198.3, "volume": 427342.0}, {"date": "2018-12-17", "close": 197.36, "volume": 403275.0}, {"date": "2018-12-18", "close": 197.09, "volume": 377878.0}, {"date": "2018-12-19", "close": 188.75, "volume": 496528.0}, {"date": "2018-12-20", "close": 185.22, "volume": 441272.0}, {"date": "2018-12-21", "close": 179.56, "volume": 826995.0}, {"date": "2018-12-24", "close": 177.03, "volume": 341381.0}, {"date": "2018-12-26", "close": 183.76, "volume": 425384.0}, {"date": "2018-12-27", "close": 187.57, "volume": 474983.0}, {"date": "2018-12-28", "close": 188.17, "volume": 402624.0}, {"date": "2018-12-31", "close": 190.31, "volume": 469252.0}, {"date": "2019-01-02", "close": 192.56, "volume": 353411.0}, {"date": "2019-01-03", "close": 188.84, "volume": 489292.0}, {"date": "2019-01-04", "close": 195.52, "volume": 322239.0}, {"date": "2019-01-07", "close": 195.99, "volume": 415062.0}, {"date": "2019-01-08", "close": 194.67, "volume": 485411.0}, {"date": "2019-01-09", "close": 192.3, "volume": 607296.0}, {"date": "2019-01-10", "close": 192.53, "volume": 648983.0}, {"date": "2019-01-11", "close": 194.52, "volume": 606843.0}, {"date": "2019-01-14", "close": 196.03, "volume": 682912.0}, {"date": "2019-01-15", "close": 197.49, "volume": 437444.0}, {"date": "2019-01-16", "close": 195.57, "volume": 353477.0}, {"date": "2019-01-17", "close": 197.12, "volume": 302594.0}, {"date": "2019-01-18", "close": 200.29, "volume": 316684.0}, {"date": "2019-01-22", "close": 196.5, "volume": 354474.0}, {"date": "2019-01-23", "close": 196.61, "volume": 252552.0}, {"date": "2019-01-24", "close": 199.05, "volume": 188644.0}, {"date": "2019-01-25", "close": 202.08, "volume": 268389.0}, {"date": "2019-01-28", "close": 204.58, "volume": 254693.0}, {"date": "2019-01-29", "close": 206.45, "volume": 178564.0}, {"date": "2019-01-30", "close": 208.79, "volume": 229279.0}, {"date": "2019-01-31", "close": 206.45, "volume": 398415.0}, {"date": "2019-02-01", "close": 206.37, "volume": 368706.0}, {"date": "2019-02-04", "close": 211.33, "volume": 250908.0}, {"date": "2019-02-05", "close": 211.81, "volume": 215225.0}, {"date": "2019-02-06", "close": 211.07, "volume": 316937.0}, {"date": "2019-02-07", "close": 210.24, "volume": 253078.0}, {"date": "2019-02-08", "close": 209.26, "volume": 311169.0}, {"date": "2019-02-11", "close": 210.55, "volume": 334043.0}, {"date": "2019-02-12", "close": 214.27, "volume": 260487.0}, {"date": "2019-02-13", "close": 215.99, "volume": 262048.0}, {"date": "2019-02-14", "close": 214.48, "volume": 658268.0}, {"date": "2019-02-15", "close": 219.7, "volume": 480197.0}, {"date": "2019-02-19", "close": 218.0, "volume": 334407.0}, {"date": "2019-02-20", "close": 220.83, "volume": 302018.0}, {"date": "2019-02-21", "close": 217.04, "volume": 214857.0}, {"date": "2019-02-22", "close": 217.11, "volume": 313603.0}, {"date": "2019-02-25", "close": 213.6, "volume": 481237.0}, {"date": "2019-02-26", "close": 212.03, "volume": 451749.0}, {"date": "2019-02-27", "close": 210.24, "volume": 259993.0}, {"date": "2019-02-28", "close": 209.41, "volume": 534908.0}, {"date": "2019-03-01", "close": 210.0, "volume": 434944.0}, {"date": "2019-03-04", "close": 206.37, "volume": 451176.0}, {"date": "2019-03-05", "close": 206.45, "volume": 482036.0}, {"date": "2019-03-06", "close": 204.57, "volume": 291517.0}, {"date": "2019-03-07", "close": 201.46, "volume": 512617.0}, {"date": "2019-03-08", "close": 200.12, "volume": 302870.0}, {"date": "2019-03-11", "close": 200.52, "volume": 531820.0}, {"date": "2019-03-12", "close": 203.69, "volume": 652097.0}, {"date": "2019-03-13", "close": 207.83, "volume": 432498.0}, {"date": "2019-03-14", "close": 207.3, "volume": 514946.0}, {"date": "2019-03-15", "close": 204.41, "volume": 1143996.0}, {"date": "2019-03-18", "close": 207.41, "volume": 329773.0}, {"date": "2019-03-19", "close": 205.0, "volume": 325383.0}, {"date": "2019-03-20", "close": 204.75, "volume": 300002.0}, {"date": "2019-03-21", "close": 207.81, "volume": 172677.0}, {"date": "2019-03-22", "close": 203.13, "volume": 478760.0}, {"date": "2019-03-25", "close": 203.37, "volume": 258050.0}, {"date": "2019-03-26", "close": 203.25, "volume": 321056.0}, {"date": "2019-03-27", "close": 202.97, "volume": 342094.0}, {"date": "2019-03-28", "close": 205.11, "volume": 195984.0}, {"date": "2019-03-29", "close": 207.2, "volume": 271885.0}, {"date": "2019-04-01", "close": 212.44, "volume": 357858.0}, {"date": "2019-04-02", "close": 210.82, "volume": 267500.0}, {"date": "2019-04-03", "close": 208.62, "volume": 274574.0}, {"date": "2019-04-04", "close": 209.49, "volume": 240204.0}, {"date": "2019-04-05", "close": 212.8, "volume": 245833.0}, {"date": "2019-04-08", "close": 214.23, "volume": 207962.0}, {"date": "2019-04-09", "close": 212.88, "volume": 463486.0}, {"date": "2019-04-10", "close": 212.23, "volume": 196862.0}, {"date": "2019-04-11", "close": 217.53, "volume": 364369.0}, {"date": "2019-04-12", "close": 219.28, "volume": 329407.0}, {"date": "2019-04-15", "close": 219.17, "volume": 400139.0}, {"date": "2019-04-16", "close": 221.05, "volume": 249405.0}, {"date": "2019-04-17", "close": 219.95, "volume": 264900.0}, {"date": "2019-04-18", "close": 220.9, "volume": 165983.0}, {"date": "2019-04-22", "close": 219.09, "volume": 173846.0}, {"date": "2019-04-23", "close": 225.67, "volume": 348446.0}, {"date": "2019-04-24", "close": 225.34, "volume": 271278.0}, {"date": "2019-04-25", "close": 223.32, "volume": 264826.0}, {"date": "2019-04-26", "close": 221.54, "volume": 255663.0}, {"date": "2019-04-29", "close": 220.94, "volume": 228270.0}, {"date": "2019-04-30", "close": 222.58, "volume": 329314.0}, {"date": "2019-05-01", "close": 223.14, "volume": 223097.0}, {"date": "2019-05-02", "close": 207.63, "volume": 881243.0}, {"date": "2019-05-03", "close": 212.03, "volume": 421641.0}, {"date": "2019-05-06", "close": 210.64, "volume": 337018.0}, {"date": "2019-05-07", "close": 208.55, "volume": 360857.0}, {"date": "2019-05-08", "close": 206.92, "volume": 407758.0}, {"date": "2019-05-09", "close": 207.38, "volume": 305183.0}, {"date": "2019-05-10", "close": 208.54, "volume": 316658.0}, {"date": "2019-05-13", "close": 205.28, "volume": 418033.0}, {"date": "2019-05-14", "close": 205.74, "volume": 209621.0}, {"date": "2019-05-15", "close": 205.01, "volume": 167112.0}, {"date": "2019-05-16", "close": 208.73, "volume": 281371.0}, {"date": "2019-05-17", "close": 207.0, "volume": 218682.0}, {"date": "2019-05-20", "close": 209.95, "volume": 243817.0}, {"date": "2019-05-21", "close": 211.98, "volume": 184057.0}, {"date": "2019-05-22", "close": 210.02, "volume": 203938.0}, {"date": "2019-05-23", "close": 204.32, "volume": 329014.0}, {"date": "2019-05-24", "close": 205.54, "volume": 187472.0}, {"date": "2019-05-28", "close": 204.59, "volume": 357470.0}, {"date": "2019-05-29", "close": 204.39, "volume": 257853.0}, {"date": "2019-05-30", "close": 204.86, "volume": 217817.0}, {"date": "2019-05-31", "close": 205.12, "volume": 245224.0}, {"date": "2019-06-03", "close": 207.83, "volume": 291978.0}, {"date": "2019-06-04", "close": 211.1, "volume": 357162.0}, {"date": "2019-06-05", "close": 215.81, "volume": 259284.0}, {"date": "2019-06-06", "close": 214.67, "volume": 198364.0}, {"date": "2019-06-07", "close": 218.2, "volume": 232232.0}, {"date": "2019-06-10", "close": 214.73, "volume": 275105.0}, {"date": "2019-06-11", "close": 209.27, "volume": 355051.0}, {"date": "2019-06-12", "close": 210.94, "volume": 208441.0}, {"date": "2019-06-13", "close": 214.92, "volume": 184447.0}, {"date": "2019-06-14", "close": 214.79, "volume": 238775.0}, {"date": "2019-06-17", "close": 216.0, "volume": 178425.0}, {"date": "2019-06-18", "close": 219.16, "volume": 209846.0}, {"date": "2019-06-19", "close": 221.78, "volume": 244461.0}, {"date": "2019-06-20", "close": 224.76, "volume": 327267.0}, {"date": "2019-06-21", "close": 222.9, "volume": 609353.0}, {"date": "2019-06-24", "close": 222.65, "volume": 219532.0}, {"date": "2019-06-25", "close": 223.48, "volume": 331585.0}, {"date": "2019-06-26", "close": 223.3, "volume": 376136.0}, {"date": "2019-06-27", "close": 223.94, "volume": 240280.0}, {"date": "2019-06-28", "close": 224.74, "volume": 795836.0}, {"date": "2019-07-01", "close": 224.44, "volume": 239221.0}, {"date": "2019-07-02", "close": 229.29, "volume": 507457.0}, {"date": "2019-07-03", "close": 232.73, "volume": 179058.0}, {"date": "2019-07-05", "close": 230.53, "volume": 167832.0}, {"date": "2019-07-08", "close": 228.83, "volume": 194752.0}, {"date": "2019-07-09", "close": 231.24, "volume": 224680.0}, {"date": "2019-07-10", "close": 230.39, "volume": 219621.0}, {"date": "2019-07-11", "close": 232.71, "volume": 260608.0}, {"date": "2019-07-12", "close": 234.67, "volume": 183234.0}, {"date": "2019-07-15", "close": 234.85, "volume": 178601.0}, {"date": "2019-07-16", "close": 236.15, "volume": 222496.0}, {"date": "2019-07-17", "close": 231.35, "volume": 247968.0}, {"date": "2019-07-18", "close": 229.87, "volume": 241569.0}, {"date": "2019-07-19", "close": 230.02, "volume": 155562.0}, {"date": "2019-07-22", "close": 228.84, "volume": 276479.0}, {"date": "2019-07-23", "close": 230.3, "volume": 181144.0}, {"date": "2019-07-24", "close": 233.67, "volume": 175217.0}, {"date": "2019-07-25", "close": 233.37, "volume": 309391.0}, {"date": "2019-07-26", "close": 233.97, "volume": 191191.0}, {"date": "2019-07-29", "close": 233.85, "volume": 150805.0}, {"date": "2019-07-30", "close": 233.14, "volume": 189045.0}, {"date": "2019-07-31", "close": 228.3, "volume": 379921.0}, {"date": "2019-08-01", "close": 215.01, "volume": 1137685.0}, {"date": "2019-08-02", "close": 206.19, "volume": 852137.0}, {"date": "2019-08-05", "close": 201.76, "volume": 512819.0}, {"date": "2019-08-06", "close": 206.1, "volume": 441787.0}, {"date": "2019-08-07", "close": 207.37, "volume": 546103.0}, {"date": "2019-08-08", "close": 212.12, "volume": 351782.0}, {"date": "2019-08-09", "close": 209.36, "volume": 214863.0}, {"date": "2019-08-12", "close": 203.91, "volume": 228854.0}, {"date": "2019-08-13", "close": 203.74, "volume": 179622.0}, {"date": "2019-08-14", "close": 200.81, "volume": 330656.0}, {"date": "2019-08-15", "close": 203.95, "volume": 305637.0}, {"date": "2019-08-16", "close": 206.82, "volume": 290711.0}, {"date": "2019-08-19", "close": 208.24, "volume": 183408.0}, {"date": "2019-08-20", "close": 207.51, "volume": 161811.0}, {"date": "2019-08-21", "close": 209.43, "volume": 182563.0}, {"date": "2019-08-22", "close": 208.54, "volume": 157054.0}, {"date": "2019-08-23", "close": 204.27, "volume": 337615.0}, {"date": "2019-08-26", "close": 204.62, "volume": 285078.0}, {"date": "2019-08-27", "close": 202.61, "volume": 151104.0}, {"date": "2019-08-28", "close": 203.81, "volume": 224234.0}, {"date": "2019-08-29", "close": 207.27, "volume": 181696.0}, {"date": "2019-08-30", "close": 209.0, "volume": 159525.0}, {"date": "2019-09-03", "close": 208.04, "volume": 202083.0}, {"date": "2019-09-04", "close": 208.56, "volume": 232814.0}, {"date": "2019-09-05", "close": 214.24, "volume": 382578.0}, {"date": "2019-09-06", "close": 215.0, "volume": 231502.0}, {"date": "2019-09-09", "close": 215.45, "volume": 367083.0}, {"date": "2019-09-10", "close": 217.88, "volume": 225999.0}, {"date": "2019-09-11", "close": 220.38, "volume": 201290.0}, {"date": "2019-09-12", "close": 216.79, "volume": 336269.0}, {"date": "2019-09-13", "close": 218.31, "volume": 247416.0}, {"date": "2019-09-16", "close": 222.66, "volume": 277099.0}, {"date": "2019-09-17", "close": 221.08, "volume": 261713.0}, {"date": "2019-09-18", "close": 219.7, "volume": 281430.0}, {"date": "2019-09-19", "close": 218.46, "volume": 182381.0}, {"date": "2019-09-20", "close": 214.82, "volume": 446914.0}, {"date": "2019-09-23", "close": 212.34, "volume": 190294.0}, {"date": "2019-09-24", "close": 212.64, "volume": 235132.0}, {"date": "2019-09-25", "close": 213.75, "volume": 182716.0}, {"date": "2019-09-26", "close": 214.26, "volume": 227497.0}, {"date": "2019-09-27", "close": 213.39, "volume": 229521.0}, {"date": "2019-09-30", "close": 211.79, "volume": 182561.0}, {"date": "2019-10-01", "close": 206.47, "volume": 321478.0}, {"date": "2019-10-02", "close": 200.16, "volume": 265852.0}, {"date": "2019-10-03", "close": 202.93, "volume": 213754.0}, {"date": "2019-10-04", "close": 204.98, "volume": 237615.0}, {"date": "2019-10-07", "close": 205.55, "volume": 220518.0}, {"date": "2019-10-08", "close": 203.26, "volume": 255413.0}, {"date": "2019-10-09", "close": 205.63, "volume": 148022.0}, {"date": "2019-10-10", "close": 208.59, "volume": 231262.0}, {"date": "2019-10-11", "close": 211.74, "volume": 197246.0}, {"date": "2019-10-14", "close": 212.47, "volume": 180946.0}, {"date": "2019-10-15", "close": 213.19, "volume": 256906.0}, {"date": "2019-10-16", "close": 215.01, "volume": 185602.0}, {"date": "2019-10-17", "close": 211.75, "volume": 235019.0}, {"date": "2019-10-18", "close": 210.1, "volume": 207696.0}, {"date": "2019-10-21", "close": 211.01, "volume": 181162.0}, {"date": "2019-10-22", "close": 215.16, "volume": 318121.0}, {"date": "2019-10-23", "close": 217.16, "volume": 306810.0}, {"date": "2019-10-24", "close": 220.72, "volume": 276073.0}, {"date": "2019-10-25", "close": 221.19, "volume": 173522.0}, {"date": "2019-10-28", "close": 222.69, "volume": 179592.0}, {"date": "2019-10-29", "close": 222.57, "volume": 292511.0}, {"date": "2019-10-30", "close": 225.09, "volume": 166920.0}, {"date": "2019-10-31", "close": 225.66, "volume": 183671.0}, {"date": "2019-11-01", "close": 230.23, "volume": 350634.0}, {"date": "2019-11-04", "close": 228.76, "volume": 243114.0}, {"date": "2019-11-05", "close": 230.14, "volume": 284278.0}, {"date": "2019-11-06", "close": 233.99, "volume": 289306.0}, {"date": "2019-11-07", "close": 250.45, "volume": 643113.0}, {"date": "2019-11-08", "close": 251.21, "volume": 453670.0}, {"date": "2019-11-11", "close": 251.9, "volume": 300682.0}, {"date": "2019-11-12", "close": 253.96, "volume": 307121.0}, {"date": "2019-11-13", "close": 254.5, "volume": 318208.0}, {"date": "2019-11-14", "close": 255.4, "volume": 355059.0}, {"date": "2019-11-15", "close": 256.86, "volume": 280705.0}, {"date": "2019-11-18", "close": 258.06, "volume": 357071.0}, {"date": "2019-11-19", "close": 257.31, "volume": 255709.0}, {"date": "2019-11-20", "close": 254.26, "volume": 324255.0}, {"date": "2019-11-21", "close": 250.73, "volume": 339243.0}, {"date": "2019-11-22", "close": 249.81, "volume": 327805.0}, {"date": "2019-11-25", "close": 249.16, "volume": 284293.0}, {"date": "2019-11-26", "close": 249.4, "volume": 355902.0}, {"date": "2019-11-27", "close": 252.55, "volume": 235398.0}, {"date": "2019-11-29", "close": 251.67, "volume": 143021.0}, {"date": "2019-12-02", "close": 250.04, "volume": 434700.0}, {"date": "2019-12-03", "close": 249.22, "volume": 381376.0}, {"date": "2019-12-04", "close": 254.5, "volume": 445774.0}, {"date": "2019-12-05", "close": 252.03, "volume": 390768.0}, {"date": "2019-12-06", "close": 253.41, "volume": 251841.0}, {"date": "2019-12-09", "close": 253.23, "volume": 251655.0}, {"date": "2019-12-10", "close": 251.78, "volume": 209157.0}, {"date": "2019-12-11", "close": 253.74, "volume": 244465.0}, {"date": "2019-12-12", "close": 254.55, "volume": 225895.0}, {"date": "2019-12-13", "close": 251.24, "volume": 176814.0}, {"date": "2019-12-16", "close": 252.31, "volume": 216744.0}, {"date": "2019-12-17", "close": 252.4, "volume": 231911.0}, {"date": "2019-12-18", "close": 251.71, "volume": 290843.0}, {"date": "2019-12-19", "close": 254.24, "volume": 334959.0}, {"date": "2019-12-20", "close": 254.11, "volume": 576727.0}, {"date": "2019-12-23", "close": 255.49, "volume": 202805.0}, {"date": "2019-12-24", "close": 253.99, "volume": 92504.0}, {"date": "2019-12-26", "close": 252.6, "volume": 144901.0}, {"date": "2019-12-27", "close": 251.07, "volume": 149114.0}, {"date": "2019-12-30", "close": 251.81, "volume": 122962.0}, {"date": "2019-12-31", "close": 250.88, "volume": 143227.0}, {"date": "2020-01-02", "close": 255.85, "volume": 189081.0}, {"date": "2020-01-03", "close": 263.5, "volume": 408074.0}, {"date": "2020-01-06", "close": 265.0, "volume": 454644.0}, {"date": "2020-01-07", "close": 267.46, "volume": 432949.0}, {"date": "2020-01-08", "close": 268.96, "volume": 1054985.0}, {"date": "2020-01-09", "close": 276.01, "volume": 962237.0}, {"date": "2020-01-10", "close": 270.94, "volume": 384335.0}, {"date": "2020-01-13", "close": 274.82, "volume": 185296.0}, {"date": "2020-01-14", "close": 271.39, "volume": 308385.0}, {"date": "2020-01-15", "close": 274.1, "volume": 237010.0}, {"date": "2020-01-16", "close": 276.57, "volume": 344246.0}, {"date": "2020-01-17", "close": 277.81, "volume": 201536.0}, {"date": "2020-01-21", "close": 278.57, "volume": 298847.0}, {"date": "2020-01-22", "close": 275.74, "volume": 244258.0}, {"date": "2020-01-23", "close": 277.1, "volume": 167358.0}, {"date": "2020-01-24", "close": 276.47, "volume": 227106.0}, {"date": "2020-01-27", "close": 274.11, "volume": 231288.0}, {"date": "2020-01-28", "close": 274.3, "volume": 319540.0}, {"date": "2020-01-29", "close": 264.34, "volume": 607175.0}, {"date": "2020-01-30", "close": 265.81, "volume": 270438.0}, {"date": "2020-01-31", "close": 261.0, "volume": 383946.0}, {"date": "2020-02-03", "close": 261.35, "volume": 272611.0}, {"date": "2020-02-04", "close": 265.06, "volume": 249661.0}, {"date": "2020-02-05", "close": 269.56, "volume": 224357.0}, {"date": "2020-02-06", "close": 268.18, "volume": 201097.0}, {"date": "2020-02-07", "close": 269.14, "volume": 187411.0}, {"date": "2020-02-10", "close": 268.92, "volume": 242044.0}, {"date": "2020-02-11", "close": 268.07, "volume": 270128.0}, {"date": "2020-02-12", "close": 270.08, "volume": 363371.0}, {"date": "2020-02-13", "close": 250.36, "volume": 635785.0}, {"date": "2020-02-14", "close": 246.21, "volume": 523236.0}, {"date": "2020-02-18", "close": 237.5, "volume": 668210.0}, {"date": "2020-02-19", "close": 235.7, "volume": 538280.0}, {"date": "2020-02-20", "close": 237.42, "volume": 362240.0}, {"date": "2020-02-21", "close": 236.02, "volume": 246290.0}, {"date": "2020-02-24", "close": 234.84, "volume": 365313.0}, {"date": "2020-02-25", "close": 222.83, "volume": 380232.0}, {"date": "2020-02-26", "close": 219.76, "volume": 424558.0}, {"date": "2020-02-27", "close": 215.25, "volume": 669387.0}, {"date": "2020-02-28", "close": 205.53, "volume": 1072449.0}, {"date": "2020-03-02", "close": 209.64, "volume": 924148.0}, {"date": "2020-03-03", "close": 207.6, "volume": 879201.0}, {"date": "2020-03-04", "close": 219.54, "volume": 414992.0}, {"date": "2020-03-05", "close": 209.69, "volume": 378788.0}, {"date": "2020-03-06", "close": 204.29, "volume": 552288.0}, {"date": "2020-03-09", "close": 194.85, "volume": 653740.0}, {"date": "2020-03-10", "close": 209.4, "volume": 504028.0}, {"date": "2020-03-11", "close": 197.92, "volume": 562846.0}, {"date": "2020-03-12", "close": 176.66, "volume": 622763.0}, {"date": "2020-03-13", "close": 178.62, "volume": 435475.0}, {"date": "2020-03-16", "close": 156.67, "volume": 458677.0}, {"date": "2020-03-17", "close": 161.1, "volume": 763950.0}, {"date": "2020-03-18", "close": 172.36, "volume": 577510.0}, {"date": "2020-03-19", "close": 169.47, "volume": 583761.0}, {"date": "2020-03-20", "close": 159.32, "volume": 413932.0}, {"date": "2020-03-23", "close": 153.97, "volume": 462665.0}, {"date": "2020-03-24", "close": 165.38, "volume": 407691.0}, {"date": "2020-03-25", "close": 177.44, "volume": 512298.0}, {"date": "2020-03-26", "close": 195.29, "volume": 429789.0}, {"date": "2020-03-27", "close": 185.59, "volume": 473910.0}, {"date": "2020-03-30", "close": 189.54, "volume": 385217.0}, {"date": "2020-03-31", "close": 182.21, "volume": 519784.0}, {"date": "2020-04-01", "close": 173.14, "volume": 402077.0}, {"date": "2020-04-02", "close": 180.64, "volume": 361842.0}, {"date": "2020-04-03", "close": 181.04, "volume": 345894.0}, {"date": "2020-04-06", "close": 193.71, "volume": 336333.0}, {"date": "2020-04-07", "close": 191.74, "volume": 246418.0}, {"date": "2020-04-08", "close": 195.44, "volume": 272400.0}, {"date": "2020-04-09", "close": 192.39, "volume": 436866.0}, {"date": "2020-04-13", "close": 194.59, "volume": 217150.0}, {"date": "2020-04-14", "close": 197.02, "volume": 233165.0}, {"date": "2020-04-15", "close": 190.98, "volume": 267584.0}, {"date": "2020-04-16", "close": 192.48, "volume": 265929.0}, {"date": "2020-04-17", "close": 195.96, "volume": 533623.0}, {"date": "2020-04-20", "close": 192.26, "volume": 324165.0}, {"date": "2020-04-21", "close": 184.45, "volume": 333477.0}, {"date": "2020-04-22", "close": 186.23, "volume": 311544.0}, {"date": "2020-04-23", "close": 186.77, "volume": 269450.0}, {"date": "2020-04-24", "close": 184.5, "volume": 248879.0}, {"date": "2020-04-27", "close": 188.26, "volume": 434141.0}, {"date": "2020-04-28", "close": 191.27, "volume": 352654.0}, {"date": "2020-04-29", "close": 195.55, "volume": 307850.0}, {"date": "2020-04-30", "close": 191.41, "volume": 342846.0}, {"date": "2020-05-01", "close": 185.67, "volume": 432166.0}, {"date": "2020-05-04", "close": 179.98, "volume": 424427.0}, {"date": "2020-05-05", "close": 182.67, "volume": 320006.0}, {"date": "2020-05-06", "close": 178.65, "volume": 338983.0}, {"date": "2020-05-07", "close": 173.31, "volume": 768768.0}, {"date": "2020-05-08", "close": 180.58, "volume": 554116.0}, {"date": "2020-05-11", "close": 178.11, "volume": 343186.0}, {"date": "2020-05-12", "close": 173.52, "volume": 359273.0}, {"date": "2020-05-13", "close": 170.26, "volume": 280528.0}, {"date": "2020-05-14", "close": 172.22, "volume": 318973.0}, {"date": "2020-05-15", "close": 170.54, "volume": 295316.0}, {"date": "2020-05-18", "close": 180.41, "volume": 458320.0}, {"date": "2020-05-19", "close": 173.5, "volume": 358547.0}, {"date": "2020-05-20", "close": 175.11, "volume": 340344.0}, {"date": "2020-05-21", "close": 181.5, "volume": 302155.0}, {"date": "2020-05-22", "close": 182.77, "volume": 430750.0}, {"date": "2020-05-26", "close": 193.42, "volume": 421458.0}, {"date": "2020-05-27", "close": 205.92, "volume": 432258.0}, {"date": "2020-05-28", "close": 200.68, "volume": 345178.0}, {"date": "2020-05-29", "close": 199.89, "volume": 355149.0}, {"date": "2020-06-01", "close": 195.53, "volume": 353422.0}, {"date": "2020-06-02", "close": 194.25, "volume": 382670.0}, {"date": "2020-06-03", "close": 199.67, "volume": 365439.0}, {"date": "2020-06-04", "close": 198.52, "volume": 404400.0}, {"date": "2020-06-05", "close": 202.57, "volume": 339961.0}, {"date": "2020-06-08", "close": 206.02, "volume": 325972.0}, {"date": "2020-06-09", "close": 197.76, "volume": 304828.0}, {"date": "2020-06-10", "close": 197.01, "volume": 477438.0}, {"date": "2020-06-11", "close": 180.8, "volume": 368595.0}, {"date": "2020-06-12", "close": 182.29, "volume": 326281.0}, {"date": "2020-06-15", "close": 182.08, "volume": 404767.0}, {"date": "2020-06-16", "close": 185.58, "volume": 298041.0}, {"date": "2020-06-17", "close": 183.95, "volume": 287745.0}, {"date": "2020-06-18", "close": 181.49, "volume": 304308.0}, {"date": "2020-06-19", "close": 178.66, "volume": 644602.0}, {"date": "2020-06-22", "close": 177.92, "volume": 382278.0}, {"date": "2020-06-23", "close": 177.17, "volume": 329143.0}, {"date": "2020-06-24", "close": 167.22, "volume": 390166.0}, {"date": "2020-06-25", "close": 172.11, "volume": 396053.0}, {"date": "2020-06-26", "close": 170.96, "volume": 914874.0}, {"date": "2020-06-29", "close": 177.41, "volume": 337458.0}, {"date": "2020-06-30", "close": 174.49, "volume": 272152.0}, {"date": "2020-07-01", "close": 173.73, "volume": 278216.0}, {"date": "2020-07-02", "close": 173.11, "volume": 233220.0}, {"date": "2020-07-06", "close": 173.28, "volume": 176015.0}, {"date": "2020-07-07", "close": 168.32, "volume": 207691.0}, {"date": "2020-07-08", "close": 167.49, "volume": 333558.0}, {"date": "2020-07-09", "close": 161.77, "volume": 319829.0}, {"date": "2020-07-10", "close": 167.04, "volume": 269987.0}, {"date": "2020-07-13", "close": 169.62, "volume": 337526.0}, {"date": "2020-07-14", "close": 171.82, "volume": 305032.0}, {"date": "2020-07-15", "close": 176.97, "volume": 239103.0}, {"date": "2020-07-16", "close": 179.37, "volume": 270680.0}, {"date": "2020-07-17", "close": 180.95, "volume": 245722.0}, {"date": "2020-07-20", "close": 176.23, "volume": 273009.0}, {"date": "2020-07-21", "close": 178.01, "volume": 196508.0}, {"date": "2020-07-22", "close": 179.61, "volume": 244051.0}, {"date": "2020-07-23", "close": 180.91, "volume": 239794.0}, {"date": "2020-07-24", "close": 177.06, "volume": 192921.0}, {"date": "2020-07-27", "close": 173.2, "volume": 201640.0}, {"date": "2020-07-28", "close": 174.99, "volume": 190857.0}, {"date": "2020-07-29", "close": 175.88, "volume": 129336.0}, {"date": "2020-07-30", "close": 174.79, "volume": 177168.0}, {"date": "2020-07-31", "close": 173.71, "volume": 313075.0}, {"date": "2020-08-03", "close": 175.34, "volume": 224303.0}, {"date": "2020-08-04", "close": 173.54, "volume": 278149.0}, {"date": "2020-08-05", "close": 178.67, "volume": 454129.0}, {"date": "2020-08-06", "close": 162.8, "volume": 1171074.0}, {"date": "2020-08-07", "close": 167.9, "volume": 550446.0}, {"date": "2020-08-10", "close": 169.13, "volume": 512270.0}, {"date": "2020-08-11", "close": 168.54, "volume": 231505.0}, {"date": "2020-08-12", "close": 164.17, "volume": 416566.0}, {"date": "2020-08-13", "close": 164.13, "volume": 381284.0}, {"date": "2020-08-14", "close": 166.89, "volume": 217023.0}, {"date": "2020-08-17", "close": 163.09, "volume": 352519.0}, {"date": "2020-08-18", "close": 162.29, "volume": 333896.0}, {"date": "2020-08-19", "close": 162.77, "volume": 227988.0}, {"date": "2020-08-20", "close": 159.54, "volume": 260101.0}, {"date": "2020-08-21", "close": 158.63, "volume": 331800.0}, {"date": "2020-08-24", "close": 162.18, "volume": 309072.0}, {"date": "2020-08-25", "close": 158.94, "volume": 261301.0}, {"date": "2020-08-26", "close": 153.89, "volume": 459841.0}, {"date": "2020-08-27", "close": 153.44, "volume": 470114.0}, {"date": "2020-08-28", "close": 152.46, "volume": 413616.0}, {"date": "2020-08-31", "close": 151.52, "volume": 636550.0}, {"date": "2020-09-01", "close": 150.33, "volume": 740433.0}, {"date": "2020-09-02", "close": 151.35, "volume": 738973.0}, {"date": "2020-09-03", "close": 150.12, "volume": 618627.0}, {"date": "2020-09-04", "close": 147.51, "volume": 598675.0}, {"date": "2020-09-08", "close": 141.76, "volume": 899387.0}, {"date": "2020-09-09", "close": 141.35, "volume": 575698.0}, {"date": "2020-09-10", "close": 137.83, "volume": 794117.0}, {"date": "2020-09-11", "close": 147.4, "volume": 837503.0}, {"date": "2020-09-14", "close": 146.85, "volume": 602778.0}, {"date": "2020-09-15", "close": 145.27, "volume": 448045.0}, {"date": "2020-09-16", "close": 147.94, "volume": 360488.0}, {"date": "2020-09-17", "close": 150.59, "volume": 383221.0}, {"date": "2020-09-18", "close": 149.18, "volume": 670808.0}, {"date": "2020-09-21", "close": 143.9, "volume": 477319.0}, {"date": "2020-09-22", "close": 143.61, "volume": 365100.0}, {"date": "2020-09-23", "close": 139.43, "volume": 431518.0}, {"date": "2020-09-24", "close": 139.49, "volume": 410461.0}, {"date": "2020-09-25", "close": 141.22, "volume": 275496.0}, {"date": "2020-09-28", "close": 143.13, "volume": 340634.0}, {"date": "2020-09-29", "close": 141.21, "volume": 234408.0}, {"date": "2020-09-30", "close": 140.75, "volume": 368203.0}, {"date": "2020-10-01", "close": 139.98, "volume": 364151.0}, {"date": "2020-10-02", "close": 144.13, "volume": 392810.0}, {"date": "2020-10-05", "close": 146.32, "volume": 337511.0}, {"date": "2020-10-06", "close": 147.13, "volume": 413012.0}, {"date": "2020-10-07", "close": 147.94, "volume": 317233.0}, {"date": "2020-10-08", "close": 149.64, "volume": 279100.0}, {"date": "2020-10-09", "close": 149.98, "volume": 406619.0}, {"date": "2020-10-12", "close": 149.45, "volume": 243276.0}, {"date": "2020-10-13", "close": 148.46, "volume": 261962.0}, {"date": "2020-10-14", "close": 151.53, "volume": 237672.0}, {"date": "2020-10-15", "close": 147.55, "volume": 379766.0}, {"date": "2020-10-16", "close": 148.0, "volume": 376595.0}, {"date": "2020-10-19", "close": 146.96, "volume": 215723.0}, {"date": "2020-10-20", "close": 147.7, "volume": 229137.0}, {"date": "2020-10-21", "close": 149.52, "volume": 295193.0}, {"date": "2020-10-22", "close": 152.23, "volume": 233122.0}, {"date": "2020-10-23", "close": 152.82, "volume": 258899.0}, {"date": "2020-10-26", "close": 149.71, "volume": 341633.0}, {"date": "2020-10-27", "close": 146.51, "volume": 284139.0}, {"date": "2020-10-28", "close": 141.46, "volume": 352444.0}, {"date": "2020-10-29", "close": 142.97, "volume": 324118.0}, {"date": "2020-10-30", "close": 147.48, "volume": 301324.0}, {"date": "2020-11-02", "close": 149.5, "volume": 397336.0}, {"date": "2020-11-03", "close": 156.9, "volume": 392716.0}, {"date": "2020-11-04", "close": 150.72, "volume": 566945.0}, {"date": "2020-11-05", "close": 151.81, "volume": 794494.0}, {"date": "2020-11-06", "close": 152.72, "volume": 323606.0}, {"date": "2020-11-09", "close": 155.97, "volume": 632081.0}, {"date": "2020-11-10", "close": 161.54, "volume": 488738.0}, {"date": "2020-11-11", "close": 158.04, "volume": 448981.0}, {"date": "2020-11-12", "close": 158.53, "volume": 314404.0}, {"date": "2020-11-13", "close": 164.01, "volume": 378565.0}, {"date": "2020-11-16", "close": 163.26, "volume": 488468.0}, {"date": "2020-11-17", "close": 162.82, "volume": 311960.0}, {"date": "2020-11-18", "close": 163.02, "volume": 258233.0}, {"date": "2020-11-19", "close": 162.21, "volume": 275277.0}, {"date": "2020-11-20", "close": 158.74, "volume": 530079.0}, {"date": "2020-11-23", "close": 165.11, "volume": 424367.0}, {"date": "2020-11-24", "close": 170.87, "volume": 398206.0}, {"date": "2020-11-25", "close": 165.53, "volume": 284924.0}, {"date": "2020-11-27", "close": 164.53, "volume": 139476.0}, {"date": "2020-11-30", "close": 160.19, "volume": 612963.0}, {"date": "2020-12-01", "close": 164.42, "volume": 373644.0}, {"date": "2020-12-02", "close": 163.17, "volume": 359351.0}, {"date": "2020-12-03", "close": 163.73, "volume": 314482.0}, {"date": "2020-12-04", "close": 167.69, "volume": 284570.0}, {"date": "2020-12-07", "close": 170.04, "volume": 461112.0}, {"date": "2020-12-08", "close": 171.59, "volume": 420043.0}, {"date": "2020-12-09", "close": 173.44, "volume": 457969.0}, {"date": "2020-12-10", "close": 174.46, "volume": 479762.0}, {"date": "2020-12-11", "close": 177.7, "volume": 446845.0}, {"date": "2020-12-14", "close": 174.98, "volume": 412512.0}, {"date": "2020-12-15", "close": 176.07, "volume": 316454.0}, {"date": "2020-12-16", "close": 174.62, "volume": 310390.0}, {"date": "2020-12-17", "close": 170.47, "volume": 414717.0}, {"date": "2020-12-18", "close": 169.62, "volume": 977075.0}, {"date": "2020-12-21", "close": 165.27, "volume": 420838.0}, {"date": "2020-12-22", "close": 163.63, "volume": 298832.0}, {"date": "2020-12-23", "close": 166.55, "volume": 177176.0}, {"date": "2020-12-24", "close": 165.4, "volume": 94666.0}, {"date": "2020-12-28", "close": 166.89, "volume": 178771.0}, {"date": "2020-12-29", "close": 166.58, "volume": 252761.0}, {"date": "2020-12-30", "close": 168.54, "volume": 198804.0}, {"date": "2020-12-31", "close": 170.48, "volume": 286701.0}, {"date": "2021-01-04", "close": 164.05, "volume": 473605.0}, {"date": "2021-01-05", "close": 165.56, "volume": 392128.0}, {"date": "2021-01-06", "close": 170.98, "volume": 463288.0}, {"date": "2021-01-07", "close": 169.74, "volume": 471044.0}, {"date": "2021-01-08", "close": 169.09, "volume": 404190.0}, {"date": "2021-01-11", "close": 169.2, "volume": 262160.0}, {"date": "2021-01-12", "close": 172.21, "volume": 271215.0}, {"date": "2021-01-13", "close": 171.3, "volume": 223592.0}, {"date": "2021-01-14", "close": 172.02, "volume": 377142.0}, {"date": "2021-01-15", "close": 171.47, "volume": 297070.0}, {"date": "2021-01-19", "close": 170.57, "volume": 309978.0}, {"date": "2021-01-20", "close": 168.46, "volume": 280914.0}, {"date": "2021-01-21", "close": 166.89, "volume": 295797.0}, {"date": "2021-01-22", "close": 167.64, "volume": 312021.0}, {"date": "2021-01-25", "close": 166.51, "volume": 280838.0}, {"date": "2021-01-26", "close": 160.88, "volume": 466417.0}, {"date": "2021-01-27", "close": 163.2, "volume": 757992.0}, {"date": "2021-01-28", "close": 161.95, "volume": 379929.0}, {"date": "2021-01-29", "close": 157.33, "volume": 346207.0}, {"date": "2021-02-01", "close": 157.77, "volume": 421806.0}, {"date": "2021-02-02", "close": 159.62, "volume": 448789.0}, {"date": "2021-02-03", "close": 161.2, "volume": 309634.0}, {"date": "2021-02-04", "close": 161.25, "volume": 549379.0}, {"date": "2021-02-05", "close": 163.9, "volume": 405383.0}, {"date": "2021-02-08", "close": 165.02, "volume": 296563.0}, {"date": "2021-02-09", "close": 167.22, "volume": 346214.0}, {"date": "2021-02-10", "close": 167.77, "volume": 321734.0}, {"date": "2021-02-11", "close": 170.53, "volume": 742353.0}, {"date": "2021-02-12", "close": 176.13, "volume": 429082.0}, {"date": "2021-02-16", "close": 175.16, "volume": 616737.0}, {"date": "2021-02-17", "close": 178.42, "volume": 431574.0}, {"date": "2021-02-18", "close": 178.43, "volume": 372310.0}, {"date": "2021-02-19", "close": 182.13, "volume": 418364.0}, {"date": "2021-02-22", "close": 190.64, "volume": 665201.0}, {"date": "2021-02-23", "close": 186.42, "volume": 587479.0}, {"date": "2021-02-24", "close": 188.1, "volume": 341833.0}, {"date": "2021-02-25", "close": 183.23, "volume": 288620.0}, {"date": "2021-02-26", "close": 175.91, "volume": 579420.0}, {"date": "2021-03-01", "close": 178.41, "volume": 473052.0}, {"date": "2021-03-02", "close": 179.63, "volume": 283318.0}, {"date": "2021-03-03", "close": 182.23, "volume": 398542.0}, {"date": "2021-03-04", "close": 179.37, "volume": 465425.0}, {"date": "2021-03-05", "close": 185.61, "volume": 354390.0}, {"date": "2021-03-08", "close": 191.1, "volume": 364047.0}, {"date": "2021-03-09", "close": 185.09, "volume": 442507.0}, {"date": "2021-03-10", "close": 187.86, "volume": 310376.0}, {"date": "2021-03-11", "close": 189.91, "volume": 391393.0}, {"date": "2021-03-12", "close": 195.09, "volume": 335099.0}, {"date": "2021-03-15", "close": 198.28, "volume": 438472.0}, {"date": "2021-03-16", "close": 195.13, "volume": 422010.0}, {"date": "2021-03-17", "close": 197.94, "volume": 287083.0}, {"date": "2021-03-18", "close": 198.47, "volume": 333834.0}, {"date": "2021-03-19", "close": 197.26, "volume": 594877.0}, {"date": "2021-03-22", "close": 196.07, "volume": 298124.0}, {"date": "2021-03-23", "close": 191.48, "volume": 462842.0}, {"date": "2021-03-24", "close": 194.12, "volume": 285653.0}, {"date": "2021-03-25", "close": 200.14, "volume": 330667.0}, {"date": "2021-03-26", "close": 203.16, "volume": 242469.0}, {"date": "2021-03-29", "close": 207.36, "volume": 433896.0}, {"date": "2021-03-30", "close": 205.67, "volume": 267291.0}, {"date": "2021-03-31", "close": 205.85, "volume": 383482.0}, {"date": "2021-04-01", "close": 204.23, "volume": 247311.0}, {"date": "2021-04-05", "close": 207.6, "volume": 356391.0}, {"date": "2021-04-06", "close": 207.37, "volume": 309092.0}, {"date": "2021-04-07", "close": 205.03, "volume": 289348.0}, {"date": "2021-04-08", "close": 206.64, "volume": 263580.0}, {"date": "2021-04-09", "close": 206.87, "volume": 233389.0}, {"date": "2021-04-12", "close": 210.27, "volume": 224149.0}, {"date": "2021-04-13", "close": 206.15, "volume": 366355.0}, {"date": "2021-04-14", "close": 207.86, "volume": 428421.0}, {"date": "2021-04-15", "close": 208.35, "volume": 345640.0}, {"date": "2021-04-16", "close": 208.06, "volume": 274074.0}, {"date": "2021-04-19", "close": 210.0, "volume": 359538.0}, {"date": "2021-04-20", "close": 207.57, "volume": 289126.0}, {"date": "2021-04-21", "close": 208.57, "volume": 319393.0}, {"date": "2021-04-22", "close": 203.89, "volume": 448920.0}, {"date": "2021-04-23", "close": 206.13, "volume": 298426.0}, {"date": "2021-04-26", "close": 206.97, "volume": 302250.0}, {"date": "2021-04-27", "close": 207.45, "volume": 376041.0}, {"date": "2021-04-28", "close": 210.24, "volume": 248997.0}, {"date": "2021-04-29", "close": 212.97, "volume": 288105.0}, {"date": "2021-04-30", "close": 212.32, "volume": 227184.0}, {"date": "2021-05-03", "close": 215.14, "volume": 243717.0}, {"date": "2021-05-04", "close": 214.39, "volume": 240847.0}, {"date": "2021-05-05", "close": 212.87, "volume": 259965.0}, {"date": "2021-05-06", "close": 218.31, "volume": 535398.0}, {"date": "2021-05-07", "close": 216.99, "volume": 215469.0}, {"date": "2021-05-10", "close": 219.37, "volume": 270630.0}, {"date": "2021-05-11", "close": 214.7, "volume": 234467.0}, {"date": "2021-05-12", "close": 212.14, "volume": 231847.0}, {"date": "2021-05-13", "close": 215.29, "volume": 185206.0}, {"date": "2021-05-14", "close": 216.21, "volume": 131999.0}, {"date": "2021-05-17", "close": 216.84, "volume": 184981.0}, {"date": "2021-05-18", "close": 213.37, "volume": 130847.0}, {"date": "2021-05-19", "close": 213.18, "volume": 207084.0}, {"date": "2021-05-20", "close": 212.56, "volume": 209217.0}, {"date": "2021-05-21", "close": 213.67, "volume": 159067.0}, {"date": "2021-05-24", "close": 215.95, "volume": 289651.0}, {"date": "2021-05-25", "close": 211.88, "volume": 288862.0}, {"date": "2021-05-26", "close": 212.78, "volume": 523341.0}, {"date": "2021-05-27", "close": 215.62, "volume": 559660.0}, {"date": "2021-05-28", "close": 216.21, "volume": 240215.0}, {"date": "2021-06-01", "close": 218.09, "volume": 253057.0}, {"date": "2021-06-02", "close": 218.92, "volume": 250280.0}, {"date": "2021-06-03", "close": 220.61, "volume": 306017.0}, {"date": "2021-06-04", "close": 222.25, "volume": 242514.0}, {"date": "2021-06-07", "close": 221.28, "volume": 355141.0}, {"date": "2021-06-08", "close": 222.66, "volume": 163876.0}, {"date": "2021-06-09", "close": 221.03, "volume": 280069.0}, {"date": "2021-06-10", "close": 220.75, "volume": 144720.0}, {"date": "2021-06-11", "close": 221.0, "volume": 157781.0}, {"date": "2021-06-14", "close": 219.8, "volume": 185776.0}, {"date": "2021-06-15", "close": 220.09, "volume": 199014.0}, {"date": "2021-06-16", "close": 216.79, "volume": 221302.0}, {"date": "2021-06-17", "close": 211.64, "volume": 223551.0}, {"date": "2021-06-18", "close": 207.18, "volume": 373308.0}, {"date": "2021-06-21", "close": 213.05, "volume": 233125.0}, {"date": "2021-06-22", "close": 211.6, "volume": 232052.0}, {"date": "2021-06-23", "close": 209.49, "volume": 146791.0}, {"date": "2021-06-24", "close": 211.07, "volume": 215696.0}, {"date": "2021-06-25", "close": 213.28, "volume": 244312.0}, {"date": "2021-06-28", "close": 211.16, "volume": 135433.0}, {"date": "2021-06-29", "close": 207.83, "volume": 236329.0}, {"date": "2021-06-30", "close": 210.75, "volume": 204767.0}, {"date": "2021-07-01", "close": 212.15, "volume": 186270.0}, {"date": "2021-07-02", "close": 211.97, "volume": 116106.0}, {"date": "2021-07-06", "close": 205.86, "volume": 241185.0}, {"date": "2021-07-07", "close": 206.89, "volume": 223497.0}, {"date": "2021-07-08", "close": 203.55, "volume": 208658.0}, {"date": "2021-07-09", "close": 206.22, "volume": 297436.0}, {"date": "2021-07-12", "close": 204.69, "volume": 196279.0}, {"date": "2021-07-13", "close": 202.66, "volume": 195824.0}, {"date": "2021-07-14", "close": 201.66, "volume": 205002.0}, {"date": "2021-07-15", "close": 201.38, "volume": 159009.0}, {"date": "2021-07-16", "close": 200.74, "volume": 133505.0}, {"date": "2021-07-19", "close": 195.31, "volume": 254307.0}, {"date": "2021-07-20", "close": 202.89, "volume": 311211.0}, {"date": "2021-07-21", "close": 204.76, "volume": 344579.0}, {"date": "2021-07-22", "close": 202.17, "volume": 107386.0}, {"date": "2021-07-23", "close": 203.75, "volume": 100999.0}, {"date": "2021-07-26", "close": 205.17, "volume": 157947.0}, {"date": "2021-07-27", "close": 204.43, "volume": 115538.0}, {"date": "2021-07-28", "close": 204.86, "volume": 122288.0}, {"date": "2021-07-29", "close": 207.23, "volume": 144881.0}, {"date": "2021-07-30", "close": 205.13, "volume": 218930.0}, {"date": "2021-08-02", "close": 203.42, "volume": 135627.0}, {"date": "2021-08-03", "close": 204.36, "volume": 227123.0}, {"date": "2021-08-04", "close": 200.41, "volume": 208833.0}, {"date": "2021-08-05", "close": 203.2, "volume": 176454.0}, {"date": "2021-08-06", "close": 205.58, "volume": 156224.0}, {"date": "2021-08-09", "close": 205.13, "volume": 236150.0}, {"date": "2021-08-10", "close": 206.94, "volume": 133117.0}, {"date": "2021-08-11", "close": 208.93, "volume": 136551.0}, {"date": "2021-08-12", "close": 207.49, "volume": 150615.0}, {"date": "2021-08-13", "close": 205.94, "volume": 97478.0}, {"date": "2021-08-16", "close": 205.75, "volume": 160943.0}, {"date": "2021-08-17", "close": 205.67, "volume": 277641.0}, {"date": "2021-08-18", "close": 201.17, "volume": 184808.0}, {"date": "2021-08-19", "close": 200.16, "volume": 163398.0}, {"date": "2021-08-20", "close": 202.73, "volume": 119399.0}, {"date": "2021-08-23", "close": 205.98, "volume": 201960.0}, {"date": "2021-08-24", "close": 206.04, "volume": 128884.0}, {"date": "2021-08-25", "close": 206.22, "volume": 173304.0}, {"date": "2021-08-26", "close": 204.42, "volume": 100541.0}, {"date": "2021-08-27", "close": 206.99, "volume": 125270.0}, {"date": "2021-08-30", "close": 207.01, "volume": 354511.0}, {"date": "2021-08-31", "close": 204.17, "volume": 415483.0}, {"date": "2021-09-01", "close": 202.99, "volume": 196218.0}, {"date": "2021-09-02", "close": 205.13, "volume": 157180.0}, {"date": "2021-09-03", "close": 203.17, "volume": 115132.0}, {"date": "2021-09-07", "close": 199.24, "volume": 152892.0}, {"date": "2021-09-08", "close": 199.49, "volume": 154040.0}, {"date": "2021-09-09", "close": 199.33, "volume": 108378.0}, {"date": "2021-09-10", "close": 198.18, "volume": 180053.0}, {"date": "2021-09-13", "close": 200.98, "volume": 238608.0}, {"date": "2021-09-14", "close": 197.75, "volume": 200360.0}, {"date": "2021-09-15", "close": 199.2, "volume": 190951.0}, {"date": "2021-09-16", "close": 195.08, "volume": 175362.0}, {"date": "2021-09-17", "close": 194.99, "volume": 470113.0}, {"date": "2021-09-20", "close": 193.63, "volume": 183828.0}, {"date": "2021-09-21", "close": 189.32, "volume": 198010.0}, {"date": "2021-09-22", "close": 191.47, "volume": 167014.0}, {"date": "2021-09-23", "close": 194.54, "volume": 226381.0}, {"date": "2021-09-24", "close": 195.37, "volume": 266792.0}, {"date": "2021-09-27", "close": 197.06, "volume": 211074.0}, {"date": "2021-09-28", "close": 196.54, "volume": 293436.0}, {"date": "2021-09-29", "close": 197.33, "volume": 134667.0}, {"date": "2021-09-30", "close": 193.06, "volume": 335050.0}, {"date": "2021-10-01", "close": 194.18, "volume": 199162.0}, {"date": "2021-10-04", "close": 195.06, "volume": 210103.0}, {"date": "2021-10-05", "close": 194.93, "volume": 255959.0}, {"date": "2021-10-06", "close": 196.78, "volume": 227218.0}, {"date": "2021-10-07", "close": 202.86, "volume": 338003.0}, {"date": "2021-10-08", "close": 206.39, "volume": 289217.0}, {"date": "2021-10-11", "close": 210.82, "volume": 342647.0}, {"date": "2021-10-12", "close": 212.17, "volume": 336234.0}, {"date": "2021-10-13", "close": 207.97, "volume": 335033.0}, {"date": "2021-10-14", "close": 208.46, "volume": 318885.0}, {"date": "2021-10-15", "close": 210.52, "volume": 302403.0}, {"date": "2021-10-18", "close": 207.45, "volume": 266469.0}, {"date": "2021-10-19", "close": 209.42, "volume": 169403.0}, {"date": "2021-10-20", "close": 211.72, "volume": 166700.0}, {"date": "2021-10-21", "close": 211.13, "volume": 158232.0}, {"date": "2021-10-22", "close": 212.83, "volume": 162545.0}, {"date": "2021-10-25", "close": 212.48, "volume": 190008.0}, {"date": "2021-10-26", "close": 204.34, "volume": 406177.0}, {"date": "2021-10-27", "close": 202.64, "volume": 234966.0}, {"date": "2021-10-28", "close": 204.52, "volume": 251883.0}, {"date": "2021-10-29", "close": 202.73, "volume": 241661.0}, {"date": "2021-11-01", "close": 202.08, "volume": 178105.0}, {"date": "2021-11-02", "close": 199.9, "volume": 241990.0}, {"date": "2021-11-03", "close": 199.95, "volume": 410025.0}, {"date": "2021-11-04", "close": 191.31, "volume": 380798.0}, {"date": "2021-11-05", "close": 194.02, "volume": 300103.0}, {"date": "2021-11-08", "close": 194.13, "volume": 246428.0}, {"date": "2021-11-09", "close": 194.75, "volume": 206014.0}, {"date": "2021-11-10", "close": 193.82, "volume": 220280.0}, {"date": "2021-11-11", "close": 188.87, "volume": 337797.0}, {"date": "2021-11-12", "close": 192.02, "volume": 290229.0}, {"date": "2021-11-15", "close": 190.41, "volume": 235142.0}, {"date": "2021-11-16", "close": 188.32, "volume": 231519.0}, {"date": "2021-11-17", "close": 186.69, "volume": 187297.0}, {"date": "2021-11-18", "close": 185.19, "volume": 370820.0}, {"date": "2021-11-19", "close": 184.78, "volume": 222988.0}, {"date": "2021-11-22", "close": 190.5, "volume": 307958.0}, {"date": "2021-11-23", "close": 189.22, "volume": 211928.0}, {"date": "2021-11-24", "close": 186.48, "volume": 146201.0}, {"date": "2021-11-26", "close": 183.27, "volume": 247670.0}, {"date": "2021-11-29", "close": 181.72, "volume": 247750.0}, {"date": "2021-11-30", "close": 177.51, "volume": 697147.0}, {"date": "2021-12-01", "close": 176.58, "volume": 394893.0}, {"date": "2021-12-02", "close": 178.29, "volume": 470554.0}, {"date": "2021-12-03", "close": 181.16, "volume": 286043.0}, {"date": "2021-12-06", "close": 185.87, "volume": 339725.0}, {"date": "2021-12-07", "close": 184.69, "volume": 362145.0}, {"date": "2021-12-08", "close": 186.34, "volume": 264851.0}, {"date": "2021-12-09", "close": 185.95, "volume": 306730.0}, {"date": "2021-12-10", "close": 185.97, "volume": 243271.0}, {"date": "2021-12-13", "close": 187.35, "volume": 245792.0}, {"date": "2021-12-14", "close": 186.2, "volume": 315830.0}, {"date": "2021-12-15", "close": 189.41, "volume": 417977.0}, {"date": "2021-12-16", "close": 188.73, "volume": 280206.0}, {"date": "2021-12-17", "close": 184.11, "volume": 575982.0}, {"date": "2021-12-20", "close": 179.58, "volume": 291830.0}, {"date": "2021-12-21", "close": 183.14, "volume": 204210.0}, {"date": "2021-12-22", "close": 180.34, "volume": 208876.0}, {"date": "2021-12-23", "close": 182.21, "volume": 205190.0}, {"date": "2021-12-27", "close": 184.18, "volume": 145317.0}, {"date": "2021-12-28", "close": 186.28, "volume": 131374.0}, {"date": "2021-12-29", "close": 185.48, "volume": 125979.0}, {"date": "2021-12-30", "close": 185.23, "volume": 121592.0}, {"date": "2021-12-31", "close": 186.74, "volume": 142922.0}, {"date": "2022-01-03", "close": 186.04, "volume": 416522.0}, {"date": "2022-01-04", "close": 189.49, "volume": 443686.0}, {"date": "2022-01-05", "close": 186.99, "volume": 424644.0}, {"date": "2022-01-06", "close": 190.6, "volume": 294621.0}, {"date": "2022-01-07", "close": 192.96, "volume": 365837.0}, {"date": "2022-01-10", "close": 196.2, "volume": 491341.0}, {"date": "2022-01-11", "close": 198.89, "volume": 393287.0}, {"date": "2022-01-12", "close": 197.16, "volume": 210978.0}, {"date": "2022-01-13", "close": 195.61, "volume": 330295.0}, {"date": "2022-01-14", "close": 197.68, "volume": 323365.0}, {"date": "2022-01-18", "close": 195.57, "volume": 276762.0}, {"date": "2022-01-19", "close": 193.68, "volume": 205527.0}, {"date": "2022-01-20", "close": 191.64, "volume": 228822.0}, {"date": "2022-01-21", "close": 191.1, "volume": 318322.0}, {"date": "2022-01-24", "close": 195.65, "volume": 381901.0}, {"date": "2022-01-25", "close": 194.67, "volume": 243019.0}, {"date": "2022-01-26", "close": 191.92, "volume": 317900.0}, {"date": "2022-01-27", "close": 188.43, "volume": 244079.0}, {"date": "2022-01-28", "close": 187.67, "volume": 283481.0}, {"date": "2022-01-31", "close": 187.2, "volume": 274610.0}, {"date": "2022-02-01", "close": 185.52, "volume": 264090.0}, {"date": "2022-02-02", "close": 187.01, "volume": 384894.0}, {"date": "2022-02-03", "close": 183.53, "volume": 288066.0}, {"date": "2022-02-04", "close": 182.61, "volume": 268674.0}, {"date": "2022-02-07", "close": 184.02, "volume": 314347.0}, {"date": "2022-02-08", "close": 186.0, "volume": 255757.0}, {"date": "2022-02-09", "close": 187.19, "volume": 333614.0}, {"date": "2022-02-10", "close": 179.65, "volume": 782378.0}, {"date": "2022-02-11", "close": 183.87, "volume": 605939.0}, {"date": "2022-02-14", "close": 181.26, "volume": 508349.0}, {"date": "2022-02-15", "close": 180.13, "volume": 330459.0}, {"date": "2022-02-16", "close": 182.58, "volume": 372332.0}, {"date": "2022-02-17", "close": 184.92, "volume": 406604.0}, {"date": "2022-02-18", "close": 186.09, "volume": 553966.0}, {"date": "2022-02-22", "close": 186.88, "volume": 426516.0}, {"date": "2022-02-23", "close": 187.39, "volume": 441988.0}, {"date": "2022-02-24", "close": 191.99, "volume": 636287.0}, {"date": "2022-02-25", "close": 199.86, "volume": 692425.0}, {"date": "2022-02-28", "close": 204.4, "volume": 1249855.0}, {"date": "2022-03-01", "close": 204.15, "volume": 891967.0}, {"date": "2022-03-02", "close": 208.5, "volume": 876758.0}, {"date": "2022-03-03", "close": 211.0, "volume": 621433.0}, {"date": "2022-03-04", "close": 218.04, "volume": 713445.0}, {"date": "2022-03-07", "close": 218.73, "volume": 927243.0}, {"date": "2022-03-08", "close": 209.44, "volume": 967781.0}, {"date": "2022-03-09", "close": 208.15, "volume": 809967.0}, {"date": "2022-03-10", "close": 210.67, "volume": 500480.0}, {"date": "2022-03-11", "close": 206.07, "volume": 360026.0}, {"date": "2022-03-14", "close": 201.94, "volume": 435104.0}, {"date": "2022-03-15", "close": 202.5, "volume": 396185.0}, {"date": "2022-03-16", "close": 194.36, "volume": 560893.0}, {"date": "2022-03-17", "close": 197.33, "volume": 540174.0}, {"date": "2022-03-18", "close": 193.69, "volume": 1124593.0}, {"date": "2022-03-21", "close": 200.67, "volume": 400015.0}, {"date": "2022-03-22", "close": 201.04, "volume": 371596.0}, {"date": "2022-03-23", "close": 203.04, "volume": 277872.0}, {"date": "2022-03-24", "close": 203.59, "volume": 221281.0}, {"date": "2022-03-25", "close": 205.97, "volume": 217402.0}, {"date": "2022-03-28", "close": 200.35, "volume": 475761.0}, {"date": "2022-03-29", "close": 202.26, "volume": 323191.0}, {"date": "2022-03-30", "close": 203.32, "volume": 335914.0}, {"date": "2022-03-31", "close": 199.44, "volume": 413778.0}, {"date": "2022-04-01", "close": 202.63, "volume": 347477.0}, {"date": "2022-04-04", "close": 201.87, "volume": 384715.0}, {"date": "2022-04-05", "close": 201.12, "volume": 355740.0}, {"date": "2022-04-06", "close": 202.11, "volume": 417388.0}, {"date": "2022-04-07", "close": 207.92, "volume": 659579.0}, {"date": "2022-04-08", "close": 205.9, "volume": 408116.0}, {"date": "2022-04-11", "close": 205.24, "volume": 455284.0}, {"date": "2022-04-12", "close": 209.97, "volume": 382388.0}, {"date": "2022-04-13", "close": 212.94, "volume": 492341.0}, {"date": "2022-04-14", "close": 222.67, "volume": 616289.0}, {"date": "2022-04-18", "close": 222.88, "volume": 321134.0}, {"date": "2022-04-19", "close": 224.11, "volume": 318839.0}, {"date": "2022-04-20", "close": 227.29, "volume": 311180.0}, {"date": "2022-04-21", "close": 221.98, "volume": 303338.0}, {"date": "2022-04-22", "close": 222.17, "volume": 347069.0}, {"date": "2022-04-25", "close": 218.53, "volume": 536780.0}, {"date": "2022-04-26", "close": 218.66, "volume": 346657.0}, {"date": "2022-04-27", "close": 219.85, "volume": 286303.0}, {"date": "2022-04-28", "close": 218.08, "volume": 310513.0}, {"date": "2022-04-29", "close": 212.74, "volume": 351701.0}, {"date": "2022-05-02", "close": 212.33, "volume": 344260.0}, {"date": "2022-05-03", "close": 214.76, "volume": 356433.0}, {"date": "2022-05-04", "close": 222.14, "volume": 518408.0}, {"date": "2022-05-05", "close": 219.74, "volume": 468011.0}, {"date": "2022-05-06", "close": 216.25, "volume": 303515.0}, {"date": "2022-05-09", "close": 209.98, "volume": 416092.0}, {"date": "2022-05-10", "close": 209.65, "volume": 320413.0}, {"date": "2022-05-11", "close": 206.03, "volume": 283472.0}, {"date": "2022-05-12", "close": 203.77, "volume": 293656.0}, {"date": "2022-05-13", "close": 203.78, "volume": 354741.0}, {"date": "2022-05-16", "close": 204.78, "volume": 294630.0}, {"date": "2022-05-17", "close": 208.97, "volume": 298843.0}, {"date": "2022-05-18", "close": 202.84, "volume": 278108.0}, {"date": "2022-05-19", "close": 200.73, "volume": 296330.0}, {"date": "2022-05-20", "close": 197.76, "volume": 287828.0}, {"date": "2022-05-23", "close": 200.6, "volume": 317603.0}, {"date": "2022-05-24", "close": 204.08, "volume": 236625.0}, {"date": "2022-05-25", "close": 206.12, "volume": 339765.0}, {"date": "2022-05-26", "close": 211.5, "volume": 525258.0}, {"date": "2022-05-27", "close": 214.4, "volume": 431685.0}, {"date": "2022-05-31", "close": 210.46, "volume": 688226.0}, {"date": "2022-06-01", "close": 210.46, "volume": 292312.0}, {"date": "2022-06-02", "close": 211.8, "volume": 252384.0}, {"date": "2022-06-03", "close": 212.84, "volume": 251251.0}, {"date": "2022-06-06", "close": 212.51, "volume": 309157.0}, {"date": "2022-06-07", "close": 216.14, "volume": 260239.0}, {"date": "2022-06-08", "close": 214.25, "volume": 244249.0}, {"date": "2022-06-09", "close": 214.0, "volume": 348030.0}, {"date": "2022-06-10", "close": 211.99, "volume": 378373.0}, {"date": "2022-06-13", "close": 207.33, "volume": 423726.0}, {"date": "2022-06-14", "close": 204.81, "volume": 477586.0}, {"date": "2022-06-15", "close": 205.67, "volume": 543939.0}, {"date": "2022-06-16", "close": 201.06, "volume": 456695.0}, {"date": "2022-06-17", "close": 200.64, "volume": 808519.0}, {"date": "2022-06-21", "close": 209.36, "volume": 350614.0}, {"date": "2022-06-22", "close": 209.45, "volume": 448261.0}, {"date": "2022-06-23", "close": 210.0, "volume": 307939.0}, {"date": "2022-06-24", "close": 215.34, "volume": 640356.0}, {"date": "2022-06-27", "close": 218.37, "volume": 289026.0}, {"date": "2022-06-28", "close": 217.18, "volume": 385978.0}, {"date": "2022-06-29", "close": 215.89, "volume": 286141.0}, {"date": "2022-06-30", "close": 217.82, "volume": 366870.0}, {"date": "2022-07-01", "close": 220.96, "volume": 268447.0}, {"date": "2022-07-05", "close": 209.86, "volume": 501796.0}, {"date": "2022-07-06", "close": 214.25, "volume": 326936.0}, {"date": "2022-07-07", "close": 217.31, "volume": 268803.0}, {"date": "2022-07-08", "close": 215.68, "volume": 263280.0}, {"date": "2022-07-11", "close": 215.83, "volume": 191616.0}, {"date": "2022-07-12", "close": 212.19, "volume": 380022.0}, {"date": "2022-07-13", "close": 208.24, "volume": 259808.0}, {"date": "2022-07-14", "close": 204.15, "volume": 305522.0}, {"date": "2022-07-15", "close": 204.63, "volume": 229095.0}, {"date": "2022-07-18", "close": 201.83, "volume": 284865.0}, {"date": "2022-07-19", "close": 207.12, "volume": 425013.0}, {"date": "2022-07-20", "close": 208.9, "volume": 189143.0}, {"date": "2022-07-21", "close": 208.75, "volume": 186689.0}, {"date": "2022-07-22", "close": 208.73, "volume": 195101.0}, {"date": "2022-07-25", "close": 210.58, "volume": 206527.0}, {"date": "2022-07-26", "close": 210.54, "volume": 174721.0}, {"date": "2022-07-27", "close": 210.37, "volume": 253759.0}, {"date": "2022-07-28", "close": 212.48, "volume": 237918.0}, {"date": "2022-07-29", "close": 216.84, "volume": 220940.0}, {"date": "2022-08-01", "close": 217.64, "volume": 215081.0}, {"date": "2022-08-02", "close": 217.47, "volume": 298358.0}, {"date": "2022-08-03", "close": 218.69, "volume": 212077.0}, {"date": "2022-08-04", "close": 228.81, "volume": 723158.0}, {"date": "2022-08-05", "close": 227.58, "volume": 389450.0}, {"date": "2022-08-08", "close": 223.09, "volume": 388676.0}, {"date": "2022-08-09", "close": 225.49, "volume": 409951.0}, {"date": "2022-08-10", "close": 227.02, "volume": 290768.0}, {"date": "2022-08-11", "close": 227.34, "volume": 183800.0}, {"date": "2022-08-12", "close": 230.46, "volume": 158819.0}, {"date": "2022-08-15", "close": 232.56, "volume": 199902.0}, {"date": "2022-08-16", "close": 233.54, "volume": 243222.0}, {"date": "2022-08-17", "close": 236.17, "volume": 343913.0}, {"date": "2022-08-18", "close": 236.78, "volume": 182959.0}, {"date": "2022-08-19", "close": 235.49, "volume": 216811.0}, {"date": "2022-08-22", "close": 234.99, "volume": 327885.0}, {"date": "2022-08-23", "close": 236.14, "volume": 192383.0}, {"date": "2022-08-24", "close": 239.33, "volume": 249288.0}, {"date": "2022-08-25", "close": 241.58, "volume": 382149.0}, {"date": "2022-08-26", "close": 236.2, "volume": 334984.0}, {"date": "2022-08-29", "close": 235.73, "volume": 370191.0}, {"date": "2022-08-30", "close": 231.57, "volume": 352220.0}, {"date": "2022-08-31", "close": 230.26, "volume": 689035.0}, {"date": "2022-09-01", "close": 227.48, "volume": 430721.0}, {"date": "2022-09-02", "close": 226.8, "volume": 876118.0}, {"date": "2022-09-06", "close": 229.08, "volume": 587431.0}, {"date": "2022-09-07", "close": 232.65, "volume": 436924.0}, {"date": "2022-09-08", "close": 232.19, "volume": 537688.0}, {"date": "2022-09-09", "close": 235.3, "volume": 380385.0}, {"date": "2022-09-12", "close": 235.0, "volume": 498646.0}, {"date": "2022-09-13", "close": 229.29, "volume": 577379.0}, {"date": "2022-09-14", "close": 232.87, "volume": 395636.0}, {"date": "2022-09-15", "close": 232.3, "volume": 389852.0}, {"date": "2022-09-16", "close": 232.11, "volume": 512058.0}, {"date": "2022-09-19", "close": 234.61, "volume": 258212.0}, {"date": "2022-09-20", "close": 232.81, "volume": 194455.0}, {"date": "2022-09-21", "close": 232.58, "volume": 310138.0}, {"date": "2022-09-22", "close": 235.5, "volume": 530812.0}, {"date": "2022-09-23", "close": 230.27, "volume": 295974.0}, {"date": "2022-09-26", "close": 226.86, "volume": 285552.0}, {"date": "2022-09-27", "close": 224.9, "volume": 325528.0}, {"date": "2022-09-28", "close": 225.35, "volume": 366310.0}, {"date": "2022-09-29", "close": 223.33, "volume": 263102.0}, {"date": "2022-09-30", "close": 221.5, "volume": 264972.0}, {"date": "2022-10-03", "close": 227.08, "volume": 294238.0}, {"date": "2022-10-04", "close": 232.19, "volume": 304382.0}, {"date": "2022-10-05", "close": 233.01, "volume": 235093.0}, {"date": "2022-10-06", "close": 231.82, "volume": 221262.0}, {"date": "2022-10-07", "close": 232.88, "volume": 410698.0}, {"date": "2022-10-10", "close": 235.06, "volume": 238166.0}, {"date": "2022-10-11", "close": 234.7, "volume": 339289.0}, {"date": "2022-10-12", "close": 226.7, "volume": 344798.0}, {"date": "2022-10-13", "close": 230.66, "volume": 222268.0}, {"date": "2022-10-14", "close": 223.17, "volume": 321374.0}, {"date": "2022-10-17", "close": 228.01, "volume": 234348.0}, {"date": "2022-10-18", "close": 238.57, "volume": 437561.0}, {"date": "2022-10-19", "close": 243.14, "volume": 416191.0}, {"date": "2022-10-20", "close": 243.01, "volume": 460683.0}, {"date": "2022-10-21", "close": 249.89, "volume": 437001.0}, {"date": "2022-10-24", "close": 252.08, "volume": 777613.0}, {"date": "2022-10-25", "close": 252.71, "volume": 325955.0}, {"date": "2022-10-26", "close": 251.27, "volume": 323369.0}, {"date": "2022-10-27", "close": 253.65, "volume": 337062.0}, {"date": "2022-10-28", "close": 257.36, "volume": 408645.0}, {"date": "2022-10-31", "close": 257.07, "volume": 294742.0}, {"date": "2022-11-01", "close": 256.84, "volume": 292524.0}, {"date": "2022-11-02", "close": 253.78, "volume": 477121.0}, {"date": "2022-11-03", "close": 244.25, "volume": 820417.0}, {"date": "2022-11-04", "close": 243.95, "volume": 361444.0}, {"date": "2022-11-07", "close": 244.34, "volume": 323117.0}, {"date": "2022-11-08", "close": 244.53, "volume": 288944.0}, {"date": "2022-11-09", "close": 238.79, "volume": 287892.0}, {"date": "2022-11-10", "close": 244.17, "volume": 295605.0}, {"date": "2022-11-11", "close": 227.58, "volume": 790336.0}, {"date": "2022-11-14", "close": 221.12, "volume": 738709.0}, {"date": "2022-11-15", "close": 223.21, "volume": 837552.0}, {"date": "2022-11-16", "close": 223.94, "volume": 519050.0}, {"date": "2022-11-17", "close": 224.02, "volume": 630821.0}, {"date": "2022-11-18", "close": 227.31, "volume": 949919.0}, {"date": "2022-11-21", "close": 232.69, "volume": 529187.0}, {"date": "2022-11-22", "close": 230.41, "volume": 430870.0}, {"date": "2022-11-23", "close": 227.58, "volume": 338390.0}, {"date": "2022-11-25", "close": 230.36, "volume": 115087.0}, {"date": "2022-11-28", "close": 228.91, "volume": 504120.0}, {"date": "2022-11-29", "close": 228.02, "volume": 386423.0}, {"date": "2022-11-30", "close": 231.96, "volume": 526770.0}, {"date": "2022-12-01", "close": 230.9, "volume": 343507.0}, {"date": "2022-12-02", "close": 240.68, "volume": 808089.0}, {"date": "2022-12-05", "close": 235.84, "volume": 386362.0}, {"date": "2022-12-06", "close": 235.71, "volume": 432368.0}, {"date": "2022-12-07", "close": 234.32, "volume": 440650.0}, {"date": "2022-12-08", "close": 235.24, "volume": 288128.0}, {"date": "2022-12-09", "close": 233.36, "volume": 189469.0}, {"date": "2022-12-12", "close": 235.43, "volume": 241732.0}, {"date": "2022-12-13", "close": 231.95, "volume": 409749.0}, {"date": "2022-12-14", "close": 233.38, "volume": 283148.0}, {"date": "2022-12-15", "close": 228.51, "volume": 490135.0}, {"date": "2022-12-16", "close": 231.27, "volume": 1081457.0}, {"date": "2022-12-19", "close": 229.57, "volume": 251110.0}, {"date": "2022-12-20", "close": 228.8, "volume": 220289.0}, {"date": "2022-12-21", "close": 230.41, "volume": 163460.0}, {"date": "2022-12-22", "close": 229.03, "volume": 185708.0}, {"date": "2022-12-23", "close": 230.07, "volume": 146773.0}, {"date": "2022-12-27", "close": 232.09, "volume": 308772.0}, {"date": "2022-12-28", "close": 229.31, "volume": 162512.0}, {"date": "2022-12-29", "close": 230.97, "volume": 134155.0}, {"date": "2022-12-30", "close": 230.68, "volume": 145326.0}, {"date": "2023-01-03", "close": 228.35, "volume": 212862.0}, {"date": "2023-01-04", "close": 228.16, "volume": 624414.0}, {"date": "2023-01-05", "close": 226.95, "volume": 359910.0}, {"date": "2023-01-06", "close": 230.11, "volume": 348173.0}, {"date": "2023-01-09", "close": 221.56, "volume": 531353.0}, {"date": "2023-01-10", "close": 223.97, "volume": 452548.0}, {"date": "2023-01-11", "close": 227.03, "volume": 411104.0}, {"date": "2023-01-12", "close": 228.47, "volume": 286956.0}, {"date": "2023-01-13", "close": 223.07, "volume": 368501.0}, {"date": "2023-01-17", "close": 221.55, "volume": 282295.0}, {"date": "2023-01-18", "close": 219.33, "volume": 352562.0}, {"date": "2023-01-19", "close": 217.71, "volume": 265397.0}, {"date": "2023-01-20", "close": 218.1, "volume": 356615.0}, {"date": "2023-01-23", "close": 217.94, "volume": 384287.0}, {"date": "2023-01-24", "close": 220.15, "volume": 373748.0}, {"date": "2023-01-25", "close": 216.86, "volume": 475037.0}, {"date": "2023-01-26", "close": 217.54, "volume": 358891.0}, {"date": "2023-01-27", "close": 218.22, "volume": 244067.0}, {"date": "2023-01-30", "close": 216.67, "volume": 292787.0}, {"date": "2023-01-31", "close": 220.54, "volume": 260584.0}, {"date": "2023-02-01", "close": 218.36, "volume": 344327.0}, {"date": "2023-02-02", "close": 217.71, "volume": 521452.0}, {"date": "2023-02-03", "close": 216.97, "volume": 362368.0}, {"date": "2023-02-06", "close": 222.01, "volume": 564448.0}, {"date": "2023-02-07", "close": 225.31, "volume": 446465.0}, {"date": "2023-02-08", "close": 225.7, "volume": 377729.0}, {"date": "2023-02-09", "close": 220.45, "volume": 1109033.0}, {"date": "2023-02-10", "close": 221.33, "volume": 492717.0}, {"date": "2023-02-13", "close": 218.94, "volume": 509910.0}, {"date": "2023-02-14", "close": 216.19, "volume": 450381.0}, {"date": "2023-02-15", "close": 218.41, "volume": 541222.0}, {"date": "2023-02-16", "close": 218.92, "volume": 302933.0}, {"date": "2023-02-17", "close": 224.54, "volume": 1362004.0}, {"date": "2023-02-21", "close": 222.02, "volume": 406427.0}, {"date": "2023-02-22", "close": 220.75, "volume": 338841.0}, {"date": "2023-02-23", "close": 217.31, "volume": 343212.0}, {"date": "2023-02-24", "close": 220.75, "volume": 578890.0}, {"date": "2023-02-27", "close": 217.38, "volume": 425773.0}, {"date": "2023-02-28", "close": 215.2, "volume": 375113.0}, {"date": "2023-03-01", "close": 215.73, "volume": 242588.0}, {"date": "2023-03-02", "close": 217.52, "volume": 203555.0}, {"date": "2023-03-03", "close": 218.5, "volume": 263598.0}, {"date": "2023-03-06", "close": 216.83, "volume": 311019.0}, {"date": "2023-03-07", "close": 214.0, "volume": 259076.0}, {"date": "2023-03-08", "close": 212.35, "volume": 322164.0}, {"date": "2023-03-09", "close": 210.01, "volume": 333634.0}, {"date": "2023-03-10", "close": 207.96, "volume": 266808.0}, {"date": "2023-03-13", "close": 209.16, "volume": 814265.0}, {"date": "2023-03-14", "close": 208.35, "volume": 359885.0}, {"date": "2023-03-15", "close": 205.43, "volume": 339703.0}, {"date": "2023-03-16", "close": 205.26, "volume": 332956.0}, {"date": "2023-03-17", "close": 199.37, "volume": 753713.0}, {"date": "2023-03-20", "close": 203.33, "volume": 376130.0}, {"date": "2023-03-21", "close": 205.53, "volume": 374270.0}, {"date": "2023-03-22", "close": 199.41, "volume": 524847.0}, {"date": "2023-03-23", "close": 196.73, "volume": 412685.0}, {"date": "2023-03-24", "close": 200.03, "volume": 275523.0}, {"date": "2023-03-27", "close": 204.88, "volume": 548141.0}, {"date": "2023-03-28", "close": 206.82, "volume": 449992.0}, {"date": "2023-03-29", "close": 208.78, "volume": 395460.0}, {"date": "2023-03-30", "close": 206.97, "volume": 504921.0}, {"date": "2023-03-31", "close": 207.02, "volume": 573423.0}, {"date": "2023-04-03", "close": 209.0, "volume": 562009.0}, {"date": "2023-04-04", "close": 208.33, "volume": 554584.0}, {"date": "2023-04-05", "close": 207.66, "volume": 321100.0}, {"date": "2023-04-06", "close": 206.13, "volume": 381150.0}, {"date": "2023-04-10", "close": 209.68, "volume": 373487.0}, {"date": "2023-04-11", "close": 209.17, "volume": 224701.0}, {"date": "2023-04-12", "close": 210.53, "volume": 217431.0}, {"date": "2023-04-13", "close": 211.45, "volume": 255650.0}, {"date": "2023-04-14", "close": 209.95, "volume": 197036.0}, {"date": "2023-04-17", "close": 211.38, "volume": 240020.0}, {"date": "2023-04-18", "close": 212.03, "volume": 222679.0}, {"date": "2023-04-19", "close": 211.03, "volume": 187656.0}, {"date": "2023-04-20", "close": 211.7, "volume": 149957.0}, {"date": "2023-04-21", "close": 208.71, "volume": 197872.0}, {"date": "2023-04-24", "close": 209.31, "volume": 219273.0}, {"date": "2023-04-25", "close": 206.38, "volume": 190787.0}, {"date": "2023-04-26", "close": 199.86, "volume": 352294.0}, {"date": "2023-04-27", "close": 201.38, "volume": 260084.0}, {"date": "2023-04-28", "close": 201.66, "volume": 229539.0}, {"date": "2023-05-01", "close": 202.16, "volume": 348625.0}, {"date": "2023-05-02", "close": 196.73, "volume": 404858.0}, {"date": "2023-05-03", "close": 196.84, "volume": 333200.0}, {"date": "2023-05-04", "close": 192.73, "volume": 601803.0}, {"date": "2023-05-05", "close": 197.51, "volume": 444222.0}, {"date": "2023-05-08", "close": 194.23, "volume": 338254.0}, {"date": "2023-05-09", "close": 194.48, "volume": 456003.0}, {"date": "2023-05-10", "close": 198.34, "volume": 360489.0}, {"date": "2023-05-11", "close": 196.76, "volume": 329865.0}, {"date": "2023-05-12", "close": 195.27, "volume": 266625.0}, {"date": "2023-05-15", "close": 197.42, "volume": 237553.0}, {"date": "2023-05-16", "close": 196.47, "volume": 223418.0}, {"date": "2023-05-17", "close": 200.68, "volume": 410496.0}, {"date": "2023-05-18", "close": 201.13, "volume": 391585.0}, {"date": "2023-05-19", "close": 200.64, "volume": 1175111.0}, {"date": "2023-05-22", "close": 203.29, "volume": 399077.0}, {"date": "2023-05-23", "close": 202.37, "volume": 314767.0}, {"date": "2023-05-24", "close": 202.05, "volume": 277319.0}, {"date": "2023-05-25", "close": 198.07, "volume": 396872.0}, {"date": "2023-05-26", "close": 201.29, "volume": 372909.0}, {"date": "2023-05-30", "close": 202.05, "volume": 286388.0}, {"date": "2023-05-31", "close": 201.38, "volume": 479682.0}, {"date": "2023-06-01", "close": 201.21, "volume": 376331.0}, {"date": "2023-06-02", "close": 207.48, "volume": 375678.0}, {"date": "2023-06-05", "close": 207.72, "volume": 415595.0}, {"date": "2023-06-06", "close": 209.88, "volume": 302207.0}, {"date": "2023-06-07", "close": 214.53, "volume": 380025.0}, {"date": "2023-06-08", "close": 216.51, "volume": 394707.0}, {"date": "2023-06-09", "close": 215.31, "volume": 359877.0}, {"date": "2023-06-12", "close": 214.24, "volume": 261507.0}, {"date": "2023-06-13", "close": 216.56, "volume": 323001.0}, {"date": "2023-06-14", "close": 215.32, "volume": 241443.0}, {"date": "2023-06-15", "close": 218.59, "volume": 248634.0}, {"date": "2023-06-16", "close": 221.18, "volume": 420035.0}, {"date": "2023-06-20", "close": 218.47, "volume": 333227.0}, {"date": "2023-06-21", "close": 219.68, "volume": 211360.0}, {"date": "2023-06-22", "close": 217.95, "volume": 237601.0}, {"date": "2023-06-23", "close": 216.96, "volume": 499412.0}, {"date": "2023-06-26", "close": 218.58, "volume": 259795.0}, {"date": "2023-06-27", "close": 221.18, "volume": 178889.0}, {"date": "2023-06-28", "close": 220.42, "volume": 238405.0}, {"date": "2023-06-29", "close": 226.96, "volume": 299331.0}, {"date": "2023-06-30", "close": 227.6, "volume": 305126.0}, {"date": "2023-07-03", "close": 228.75, "volume": 151612.0}, {"date": "2023-07-05", "close": 227.68, "volume": 239669.0}, {"date": "2023-07-06", "close": 225.9, "volume": 266094.0}, {"date": "2023-07-07", "close": 224.25, "volume": 504087.0}, {"date": "2023-07-10", "close": 227.87, "volume": 212170.0}, {"date": "2023-07-11", "close": 230.97, "volume": 222469.0}, {"date": "2023-07-12", "close": 229.59, "volume": 190032.0}, {"date": "2023-07-13", "close": 228.28, "volume": 212590.0}, {"date": "2023-07-14", "close": 228.35, "volume": 233865.0}, {"date": "2023-07-17", "close": 233.08, "volume": 282104.0}, {"date": "2023-07-18", "close": 229.6, "volume": 272400.0}, {"date": "2023-07-19", "close": 229.48, "volume": 308601.0}, {"date": "2023-07-20", "close": 232.87, "volume": 213230.0}, {"date": "2023-07-21", "close": 231.57, "volume": 201962.0}, {"date": "2023-07-24", "close": 231.22, "volume": 148865.0}, {"date": "2023-07-25", "close": 231.59, "volume": 162975.0}, {"date": "2023-07-26", "close": 234.46, "volume": 246414.0}, {"date": "2023-07-27", "close": 230.59, "volume": 288112.0}, {"date": "2023-07-28", "close": 230.45, "volume": 220590.0}, {"date": "2023-07-31", "close": 229.67, "volume": 305449.0}, {"date": "2023-08-01", "close": 229.97, "volume": 220896.0}, {"date": "2023-08-02", "close": 227.82, "volume": 331410.0}, {"date": "2023-08-03", "close": 226.26, "volume": 589490.0}, {"date": "2023-08-04", "close": 226.84, "volume": 360069.0}, {"date": "2023-08-07", "close": 230.54, "volume": 232302.0}, {"date": "2023-08-08", "close": 226.02, "volume": 217324.0}, {"date": "2023-08-09", "close": 227.66, "volume": 187667.0}, {"date": "2023-08-10", "close": 224.69, "volume": 186026.0}, {"date": "2023-08-11", "close": 226.88, "volume": 190898.0}, {"date": "2023-08-14", "close": 227.69, "volume": 212764.0}, {"date": "2023-08-15", "close": 222.78, "volume": 258932.0}, {"date": "2023-08-16", "close": 223.73, "volume": 182196.0}, {"date": "2023-08-17", "close": 220.31, "volume": 369915.0}, {"date": "2023-08-18", "close": 219.44, "volume": 464205.0}, {"date": "2023-08-21", "close": 219.91, "volume": 239618.0}, {"date": "2023-08-22", "close": 220.62, "volume": 133155.0}, {"date": "2023-08-23", "close": 220.22, "volume": 166259.0}, {"date": "2023-08-24", "close": 218.11, "volume": 142551.0}, {"date": "2023-08-25", "close": 218.55, "volume": 121051.0}, {"date": "2023-08-28", "close": 218.96, "volume": 160474.0}, {"date": "2023-08-29", "close": 219.02, "volume": 158885.0}, {"date": "2023-08-30", "close": 220.81, "volume": 189499.0}, {"date": "2023-08-31", "close": 220.32, "volume": 161013.0}, {"date": "2023-09-01", "close": 220.86, "volume": 127767.0}, {"date": "2023-09-05", "close": 217.12, "volume": 182826.0}, {"date": "2023-09-06", "close": 209.2, "volume": 325992.0}, {"date": "2023-09-07", "close": 209.38, "volume": 420602.0}, {"date": "2023-09-08", "close": 210.84, "volume": 170319.0}, {"date": "2023-09-11", "close": 211.1, "volume": 141592.0}, {"date": "2023-09-12", "close": 211.35, "volume": 127907.0}, {"date": "2023-09-13", "close": 209.52, "volume": 211505.0}, {"date": "2023-09-14", "close": 212.93, "volume": 179320.0}, {"date": "2023-09-15", "close": 211.65, "volume": 344624.0}, {"date": "2023-09-18", "close": 212.28, "volume": 178312.0}, {"date": "2023-09-19", "close": 208.92, "volume": 261277.0}, {"date": "2023-09-20", "close": 205.58, "volume": 539192.0}, {"date": "2023-09-21", "close": 202.5, "volume": 566536.0}, {"date": "2023-09-22", "close": 201.08, "volume": 241117.0}, {"date": "2023-09-25", "close": 201.33, "volume": 174396.0}, {"date": "2023-09-26", "close": 200.41, "volume": 214353.0}, {"date": "2023-09-27", "close": 203.19, "volume": 210611.0}, {"date": "2023-09-28", "close": 205.06, "volume": 340823.0}, {"date": "2023-09-29", "close": 204.58, "volume": 189411.0}, {"date": "2023-10-02", "close": 202.01, "volume": 260397.0}, {"date": "2023-10-03", "close": 202.22, "volume": 230737.0}, {"date": "2023-10-04", "close": 201.65, "volume": 251108.0}, {"date": "2023-10-05", "close": 200.29, "volume": 167163.0}, {"date": "2023-10-06", "close": 202.52, "volume": 238765.0}, {"date": "2023-10-09", "close": 221.44, "volume": 665239.0}, {"date": "2023-10-10", "close": 219.34, "volume": 324353.0}, {"date": "2023-10-11", "close": 220.3, "volume": 222678.0}, {"date": "2023-10-12", "close": 218.81, "volume": 220776.0}, {"date": "2023-10-13", "close": 224.83, "volume": 266034.0}, {"date": "2023-10-16", "close": 225.16, "volume": 254298.0}, {"date": "2023-10-17", "close": 222.96, "volume": 278070.0}, {"date": "2023-10-18", "close": 223.01, "volume": 259877.0}, {"date": "2023-10-19", "close": 221.33, "volume": 285843.0}, {"date": "2023-10-20", "close": 219.09, "volume": 406616.0}, {"date": "2023-10-23", "close": 216.34, "volume": 177754.0}, {"date": "2023-10-24", "close": 214.33, "volume": 176256.0}, {"date": "2023-10-25", "close": 215.06, "volume": 213453.0}, {"date": "2023-10-26", "close": 218.03, "volume": 294936.0}, {"date": "2023-10-27", "close": 213.12, "volume": 297775.0}, {"date": "2023-10-30", "close": 217.35, "volume": 270770.0}, {"date": "2023-10-31", "close": 219.82, "volume": 291283.0}, {"date": "2023-11-01", "close": 220.99, "volume": 327573.0}, {"date": "2023-11-02", "close": 233.85, "volume": 505383.0}, {"date": "2023-11-03", "close": 233.96, "volume": 342501.0}, {"date": "2023-11-06", "close": 234.55, "volume": 348415.0}, {"date": "2023-11-07", "close": 232.24, "volume": 216618.0}, {"date": "2023-11-08", "close": 228.52, "volume": 195111.0}, {"date": "2023-11-09", "close": 228.14, "volume": 216247.0}, {"date": "2023-11-10", "close": 229.93, "volume": 197438.0}, {"date": "2023-11-13", "close": 233.36, "volume": 307402.0}, {"date": "2023-11-14", "close": 235.92, "volume": 268308.0}, {"date": "2023-11-15", "close": 234.9, "volume": 329131.0}, {"date": "2023-11-16", "close": 234.57, "volume": 184621.0}, {"date": "2023-11-17", "close": 236.75, "volume": 721499.0}, {"date": "2023-11-20", "close": 239.56, "volume": 216196.0}, {"date": "2023-11-21", "close": 239.28, "volume": 142378.0}, {"date": "2023-11-22", "close": 238.08, "volume": 188279.0}, {"date": "2023-11-24", "close": 238.34, "volume": 100100.0}, {"date": "2023-11-27", "close": 236.45, "volume": 239932.0}, {"date": "2023-11-28", "close": 236.68, "volume": 193997.0}, {"date": "2023-11-29", "close": 233.75, "volume": 257585.0}, {"date": "2023-11-30", "close": 237.02, "volume": 332128.0}, {"date": "2023-12-01", "close": 238.74, "volume": 228358.0}, {"date": "2023-12-04", "close": 242.6, "volume": 308461.0}, {"date": "2023-12-05", "close": 240.48, "volume": 230964.0}, {"date": "2023-12-06", "close": 243.59, "volume": 183630.0}, {"date": "2023-12-07", "close": 245.19, "volume": 206917.0}, {"date": "2023-12-08", "close": 246.89, "volume": 235978.0}, {"date": "2023-12-11", "close": 250.38, "volume": 415564.0}, {"date": "2023-12-12", "close": 254.48, "volume": 432908.0}, {"date": "2023-12-13", "close": 257.59, "volume": 345064.0}, {"date": "2023-12-14", "close": 255.83, "volume": 466389.0}, {"date": "2023-12-15", "close": 253.55, "volume": 1256614.0}, {"date": "2023-12-18", "close": 255.02, "volume": 261432.0}, {"date": "2023-12-19", "close": 257.01, "volume": 203423.0}, {"date": "2023-12-20", "close": 252.43, "volume": 206749.0}, {"date": "2023-12-21", "close": 254.02, "volume": 108500.0}, {"date": "2023-12-22", "close": 256.09, "volume": 133633.0}, {"date": "2023-12-26", "close": 257.83, "volume": 79200.0}, {"date": "2023-12-27", "close": 258.31, "volume": 108294.0}, {"date": "2023-12-28", "close": 258.47, "volume": 117439.0}, {"date": "2023-12-29", "close": 259.64, "volume": 168180.0}, {"date": "2024-01-02", "close": 260.11, "volume": 173055.0}, {"date": "2024-01-03", "close": 256.3, "volume": 275980.0}, {"date": "2024-01-04", "close": 256.32, "volume": 223617.0}, {"date": "2024-01-05", "close": 252.5, "volume": 637082.0}, {"date": "2024-01-08", "close": 255.36, "volume": 265578.0}, {"date": "2024-01-09", "close": 253.24, "volume": 128020.0}, {"date": "2024-01-10", "close": 252.82, "volume": 155192.0}, {"date": "2024-01-11", "close": 250.63, "volume": 190538.0}, {"date": "2024-01-12", "close": 254.68, "volume": 204778.0}, {"date": "2024-01-16", "close": 255.18, "volume": 214175.0}, {"date": "2024-01-17", "close": 254.81, "volume": 205590.0}, {"date": "2024-01-18", "close": 260.19, "volume": 307966.0}, {"date": "2024-01-19", "close": 256.23, "volume": 287453.0}, {"date": "2024-01-22", "close": 256.77, "volume": 234832.0}, {"date": "2024-01-23", "close": 255.81, "volume": 175606.0}, {"date": "2024-01-24", "close": 253.64, "volume": 280718.0}, {"date": "2024-01-25", "close": 254.4, "volume": 261086.0}, {"date": "2024-01-26", "close": 255.65, "volume": 387254.0}, {"date": "2024-01-29", "close": 258.59, "volume": 374132.0}, {"date": "2024-01-30", "close": 260.32, "volume": 306682.0}, {"date": "2024-01-31", "close": 258.92, "volume": 443889.0}, {"date": "2024-02-01", "close": 267.81, "volume": 778041.0}, {"date": "2024-02-02", "close": 268.5, "volume": 324251.0}, {"date": "2024-02-05", "close": 265.93, "volume": 247594.0}, {"date": "2024-02-06", "close": 266.22, "volume": 392757.0}, {"date": "2024-02-07", "close": 274.74, "volume": 472932.0}, {"date": "2024-02-08", "close": 272.13, "volume": 260572.0}, {"date": "2024-02-09", "close": 273.9, "volume": 196993.0}, {"date": "2024-02-12", "close": 275.74, "volume": 160301.0}, {"date": "2024-02-13", "close": 275.11, "volume": 312866.0}, {"date": "2024-02-14", "close": 280.31, "volume": 264548.0}, {"date": "2024-02-15", "close": 284.99, "volume": 300957.0}, {"date": "2024-02-16", "close": 285.09, "volume": 263212.0}, {"date": "2024-02-20", "close": 284.8, "volume": 255849.0}, {"date": "2024-02-21", "close": 288.13, "volume": 234943.0}, {"date": "2024-02-22", "close": 287.29, "volume": 199942.0}, {"date": "2024-02-23", "close": 288.14, "volume": 181356.0}, {"date": "2024-02-26", "close": 288.33, "volume": 218736.0}, {"date": "2024-02-27", "close": 289.49, "volume": 201759.0}, {"date": "2024-02-28", "close": 291.85, "volume": 257767.0}, {"date": "2024-02-29", "close": 291.62, "volume": 314806.0}, {"date": "2024-03-01", "close": 292.46, "volume": 184338.0}, {"date": "2024-03-04", "close": 296.43, "volume": 226161.0}, {"date": "2024-03-05", "close": 291.33, "volume": 395639.0}, {"date": "2024-03-06", "close": 293.99, "volume": 268569.0}, {"date": "2024-03-07", "close": 291.85, "volume": 273098.0}, {"date": "2024-03-08", "close": 293.32, "volume": 207746.0}, {"date": "2024-03-11", "close": 288.53, "volume": 225238.0}, {"date": "2024-03-12", "close": 290.16, "volume": 202454.0}, {"date": "2024-03-13", "close": 289.9, "volume": 231164.0}, {"date": "2024-03-14", "close": 286.87, "volume": 243515.0}, {"date": "2024-03-15", "close": 289.02, "volume": 692926.0}, {"date": "2024-03-18", "close": 290.59, "volume": 228016.0}, {"date": "2024-03-19", "close": 290.69, "volume": 289270.0}, {"date": "2024-03-20", "close": 292.2, "volume": 216761.0}, {"date": "2024-03-21", "close": 293.93, "volume": 229760.0}, {"date": "2024-03-22", "close": 292.55, "volume": 216803.0}, {"date": "2024-03-25", "close": 290.8, "volume": 193410.0}, {"date": "2024-03-26", "close": 289.87, "volume": 401881.0}, {"date": "2024-03-27", "close": 289.75, "volume": 754195.0}, {"date": "2024-03-28", "close": 291.47, "volume": 435008.0}, {"date": "2024-04-01", "close": 287.6, "volume": 310209.0}, {"date": "2024-04-02", "close": 287.47, "volume": 284952.0}, {"date": "2024-04-03", "close": 286.39, "volume": 251092.0}, {"date": "2024-04-04", "close": 286.21, "volume": 331191.0}, {"date": "2024-04-05", "close": 286.08, "volume": 199273.0}, {"date": "2024-04-08", "close": 285.68, "volume": 358508.0}, {"date": "2024-04-09", "close": 275.5, "volume": 542670.0}, {"date": "2024-04-10", "close": 275.15, "volume": 417783.0}, {"date": "2024-04-11", "close": 276.31, "volume": 300704.0}, {"date": "2024-04-12", "close": 275.72, "volume": 402060.0}, {"date": "2024-04-15", "close": 275.0, "volume": 340066.0}, {"date": "2024-04-16", "close": 274.0, "volume": 245430.0}, {"date": "2024-04-17", "close": 271.22, "volume": 285172.0}, {"date": "2024-04-18", "close": 268.84, "volume": 274098.0}, {"date": "2024-04-19", "close": 271.66, "volume": 346649.0}, {"date": "2024-04-22", "close": 274.49, "volume": 308163.0}, {"date": "2024-04-23", "close": 274.47, "volume": 243491.0}, {"date": "2024-04-24", "close": 275.84, "volume": 518238.0}, {"date": "2024-04-25", "close": 275.98, "volume": 336009.0}, {"date": "2024-04-26", "close": 276.97, "volume": 259166.0}, {"date": "2024-04-29", "close": 278.55, "volume": 318150.0}, {"date": "2024-04-30", "close": 276.93, "volume": 356963.0}, {"date": "2024-05-01", "close": 277.06, "volume": 583071.0}, {"date": "2024-05-02", "close": 245.19, "volume": 1496977.0}, {"date": "2024-05-03", "close": 246.23, "volume": 531007.0}, {"date": "2024-05-06", "close": 246.59, "volume": 388474.0}, {"date": "2024-05-07", "close": 248.57, "volume": 450478.0}, {"date": "2024-05-08", "close": 246.92, "volume": 349001.0}, {"date": "2024-05-09", "close": 250.97, "volume": 223518.0}, {"date": "2024-05-10", "close": 252.03, "volume": 180390.0}, {"date": "2024-05-13", "close": 253.93, "volume": 275978.0}, {"date": "2024-05-14", "close": 251.51, "volume": 297331.0}, {"date": "2024-05-15", "close": 251.63, "volume": 189008.0}, {"date": "2024-05-16", "close": 256.16, "volume": 290343.0}, {"date": "2024-05-17", "close": 255.6, "volume": 272686.0}, {"date": "2024-05-20", "close": 255.59, "volume": 190025.0}, {"date": "2024-05-21", "close": 253.76, "volume": 310999.0}, {"date": "2024-05-22", "close": 254.49, "volume": 213072.0}, {"date": "2024-05-23", "close": 252.88, "volume": 184935.0}, {"date": "2024-05-24", "close": 256.2, "volume": 226862.0}, {"date": "2024-05-28", "close": 252.75, "volume": 259706.0}, {"date": "2024-05-29", "close": 248.3, "volume": 235404.0}, {"date": "2024-05-30", "close": 251.22, "volume": 189273.0}, {"date": "2024-05-31", "close": 253.1, "volume": 346999.0}, {"date": "2024-06-03", "close": 250.38, "volume": 196508.0}, {"date": "2024-06-04", "close": 250.46, "volume": 202199.0}, {"date": "2024-06-05", "close": 251.56, "volume": 188606.0}, {"date": "2024-06-06", "close": 250.63, "volume": 221925.0}, {"date": "2024-06-07", "close": 249.21, "volume": 217292.0}, {"date": "2024-06-10", "close": 247.94, "volume": 170347.0}, {"date": "2024-06-11", "close": 244.55, "volume": 255947.0}, {"date": "2024-06-12", "close": 243.29, "volume": 222762.0}, {"date": "2024-06-13", "close": 240.26, "volume": 281244.0}, {"date": "2024-06-14", "close": 238.46, "volume": 303020.0}, {"date": "2024-06-17", "close": 242.03, "volume": 313143.0}, {"date": "2024-06-18", "close": 245.93, "volume": 269809.0}, {"date": "2024-06-20", "close": 247.36, "volume": 306412.0}, {"date": "2024-06-21", "close": 248.91, "volume": 877730.0}, {"date": "2024-06-24", "close": 251.2, "volume": 338365.0}, {"date": "2024-06-25", "close": 251.52, "volume": 248830.0}, {"date": "2024-06-26", "close": 249.56, "volume": 209266.0}, {"date": "2024-06-27", "close": 247.92, "volume": 387042.0}, {"date": "2024-06-28", "close": 246.33, "volume": 367528.0}, {"date": "2024-07-01", "close": 246.79, "volume": 170903.0}, {"date": "2024-07-02", "close": 247.48, "volume": 192475.0}, {"date": "2024-07-03", "close": 246.12, "volume": 118178.0}, {"date": "2024-07-05", "close": 243.07, "volume": 309171.0}, {"date": "2024-07-08", "close": 243.0, "volume": 201282.0}, {"date": "2024-07-09", "close": 241.93, "volume": 333581.0}, {"date": "2024-07-10", "close": 246.68, "volume": 194140.0}, {"date": "2024-07-11", "close": 251.7, "volume": 195098.0}, {"date": "2024-07-12", "close": 250.94, "volume": 228674.0}, {"date": "2024-07-15", "close": 255.52, "volume": 270402.0}, {"date": "2024-07-16", "close": 267.46, "volume": 449931.0}, {"date": "2024-07-17", "close": 267.14, "volume": 266853.0}, {"date": "2024-07-18", "close": 267.21, "volume": 240699.0}, {"date": "2024-07-19", "close": 263.42, "volume": 367539.0}, {"date": "2024-07-22", "close": 266.13, "volume": 208692.0}, {"date": "2024-07-23", "close": 266.69, "volume": 282439.0}, {"date": "2024-07-24", "close": 265.3, "volume": 329873.0}, {"date": "2024-07-25", "close": 273.95, "volume": 316837.0}, {"date": "2024-07-26", "close": 276.03, "volume": 297115.0}, {"date": "2024-07-29", "close": 277.36, "volume": 309161.0}, {"date": "2024-07-30", "close": 279.76, "volume": 307472.0}, {"date": "2024-07-31", "close": 279.98, "volume": 301881.0}, {"date": "2024-08-01", "close": 267.0, "volume": 623637.0}, {"date": "2024-08-02", "close": 263.35, "volume": 344827.0}, {"date": "2024-08-05", "close": 256.03, "volume": 392733.0}, {"date": "2024-08-06", "close": 256.55, "volume": 316017.0}, {"date": "2024-08-07", "close": 253.44, "volume": 306806.0}, {"date": "2024-08-08", "close": 256.56, "volume": 200888.0}, {"date": "2024-08-09", "close": 259.43, "volume": 184993.0}, {"date": "2024-08-12", "close": 263.73, "volume": 374719.0}, {"date": "2024-08-13", "close": 262.77, "volume": 176926.0}, {"date": "2024-08-14", "close": 266.63, "volume": 298607.0}, {"date": "2024-08-15", "close": 269.63, "volume": 278203.0}, {"date": "2024-08-16", "close": 270.57, "volume": 208497.0}, {"date": "2024-08-19", "close": 270.9, "volume": 185554.0}, {"date": "2024-08-20", "close": 275.23, "volume": 305932.0}, {"date": "2024-08-21", "close": 271.44, "volume": 226534.0}, {"date": "2024-08-22", "close": 272.11, "volume": 177037.0}, {"date": "2024-08-23", "close": 274.51, "volume": 157116.0}, {"date": "2024-08-26", "close": 276.84, "volume": 126403.0}, {"date": "2024-08-27", "close": 276.91, "volume": 184470.0}, {"date": "2024-08-28", "close": 280.05, "volume": 214766.0}, {"date": "2024-08-29", "close": 282.86, "volume": 187574.0}, {"date": "2024-08-30", "close": 282.77, "volume": 384026.0}, {"date": "2024-09-03", "close": 275.45, "volume": 211011.0}, {"date": "2024-09-04", "close": 274.27, "volume": 252414.0}, {"date": "2024-09-05", "close": 270.93, "volume": 280608.0}, {"date": "2024-09-06", "close": 269.21, "volume": 203945.0}, {"date": "2024-09-09", "close": 267.74, "volume": 287430.0}, {"date": "2024-09-10", "close": 260.87, "volume": 473277.0}, {"date": "2024-09-11", "close": 257.62, "volume": 374600.0}, {"date": "2024-09-12", "close": 258.28, "volume": 322173.0}, {"date": "2024-09-13", "close": 261.55, "volume": 350595.0}, {"date": "2024-09-16", "close": 265.21, "volume": 360675.0}, {"date": "2024-09-17", "close": 265.41, "volume": 387415.0}, {"date": "2024-09-18", "close": 269.02, "volume": 373209.0}, {"date": "2024-09-19", "close": 268.03, "volume": 360184.0}, {"date": "2024-09-20", "close": 267.51, "volume": 2262430.0}, {"date": "2024-09-23", "close": 268.13, "volume": 272883.0}, {"date": "2024-09-24", "close": 257.32, "volume": 563663.0}, {"date": "2024-09-25", "close": 257.02, "volume": 390107.0}, {"date": "2024-09-26", "close": 260.36, "volume": 398011.0}, {"date": "2024-09-27", "close": 263.07, "volume": 233421.0}, {"date": "2024-09-30", "close": 264.38, "volume": 245860.0}, {"date": "2024-10-01", "close": 264.65, "volume": 349474.0}, {"date": "2024-10-02", "close": 261.52, "volume": 238994.0}, {"date": "2024-10-03", "close": 257.45, "volume": 275734.0}, {"date": "2024-10-04", "close": 258.3, "volume": 247616.0}, {"date": "2024-10-07", "close": 256.38, "volume": 184914.0}, {"date": "2024-10-08", "close": 257.91, "volume": 267921.0}, {"date": "2024-10-09", "close": 258.08, "volume": 167928.0}, {"date": "2024-10-10", "close": 252.85, "volume": 351587.0}, {"date": "2024-10-11", "close": 259.39, "volume": 227832.0}, {"date": "2024-10-14", "close": 260.84, "volume": 179711.0}, {"date": "2024-10-15", "close": 259.33, "volume": 302372.0}, {"date": "2024-10-16", "close": 260.66, "volume": 246665.0}, {"date": "2024-10-17", "close": 261.87, "volume": 170341.0}, {"date": "2024-10-18", "close": 261.53, "volume": 205198.0}, {"date": "2024-10-21", "close": 261.24, "volume": 185709.0}, {"date": "2024-10-22", "close": 257.11, "volume": 175678.0}, {"date": "2024-10-23", "close": 256.0, "volume": 196077.0}, {"date": "2024-10-24", "close": 254.7, "volume": 172409.0}, {"date": "2024-10-25", "close": 253.83, "volume": 274148.0}, {"date": "2024-10-28", "close": 255.16, "volume": 241006.0}, {"date": "2024-10-29", "close": 253.76, "volume": 320192.0}, {"date": "2024-10-30", "close": 250.49, "volume": 726906.0}, {"date": "2024-10-31", "close": 184.96, "volume": 2606175.0}, {"date": "2024-11-01", "close": 189.23, "volume": 1492688.0}, {"date": "2024-11-04", "close": 191.04, "volume": 849912.0}, {"date": "2024-11-05", "close": 193.24, "volume": 624400.0}, {"date": "2024-11-06", "close": 203.21, "volume": 963187.0}, {"date": "2024-11-07", "close": 197.82, "volume": 795820.0}, {"date": "2024-11-08", "close": 202.66, "volume": 431717.0}, {"date": "2024-11-11", "close": 206.63, "volume": 505244.0}, {"date": "2024-11-12", "close": 204.6, "volume": 477649.0}, {"date": "2024-11-13", "close": 204.0, "volume": 420937.0}, {"date": "2024-11-14", "close": 195.33, "volume": 541116.0}, {"date": "2024-11-15", "close": 193.56, "volume": 493576.0}, {"date": "2024-11-18", "close": 196.3, "volume": 520319.0}, {"date": "2024-11-19", "close": 191.61, "volume": 584093.0}, {"date": "2024-11-20", "close": 190.25, "volume": 521753.0}, {"date": "2024-11-21", "close": 195.3, "volume": 564260.0}, {"date": "2024-11-22", "close": 198.95, "volume": 659252.0}, {"date": "2024-11-25", "close": 198.88, "volume": 939572.0}, {"date": "2024-11-26", "close": 197.98, "volume": 573857.0}, {"date": "2024-11-27", "close": 199.37, "volume": 595687.0}, {"date": "2024-11-29", "close": 197.92, "volume": 271719.0}, {"date": "2024-12-02", "close": 194.84, "volume": 537926.0}, {"date": "2024-12-03", "close": 191.87, "volume": 471293.0}, {"date": "2024-12-04", "close": 192.9, "volume": 558708.0}, {"date": "2024-12-05", "close": 188.88, "volume": 685162.0}, {"date": "2024-12-06", "close": 187.95, "volume": 609017.0}, {"date": "2024-12-09", "close": 193.25, "volume": 824583.0}, {"date": "2024-12-10", "close": 190.98, "volume": 536063.0}, {"date": "2024-12-11", "close": 191.52, "volume": 696415.0}, {"date": "2024-12-12", "close": 190.85, "volume": 511159.0}, {"date": "2024-12-13", "close": 192.14, "volume": 523695.0}, {"date": "2024-12-16", "close": 198.27, "volume": 752902.0}, {"date": "2024-12-17", "close": 193.49, "volume": 481165.0}, {"date": "2024-12-18", "close": 194.44, "volume": 988413.0}, {"date": "2024-12-19", "close": 187.61, "volume": 716325.0}, {"date": "2024-12-20", "close": 190.45, "volume": 2470381.0}, {"date": "2024-12-23", "close": 190.41, "volume": 606843.0}, {"date": "2024-12-24", "close": 192.46, "volume": 142010.0}, {"date": "2024-12-26", "close": 191.83, "volume": 359487.0}, {"date": "2024-12-27", "close": 190.42, "volume": 332379.0}, {"date": "2024-12-30", "close": 188.41, "volume": 366125.0}, {"date": "2024-12-31", "close": 188.97, "volume": 342764.0}, {"date": "2025-01-02", "close": 187.61, "volume": 328590.0}, {"date": "2025-01-03", "close": 188.08, "volume": 403664.0}, {"date": "2025-01-06", "close": 186.7, "volume": 493023.0}, {"date": "2025-01-07", "close": 189.05, "volume": 469816.0}, {"date": "2025-01-08", "close": 189.66, "volume": 342127.0}, {"date": "2025-01-10", "close": 190.02, "volume": 370192.0}, {"date": "2025-01-13", "close": 195.14, "volume": 464003.0}, {"date": "2025-01-14", "close": 197.43, "volume": 429523.0}, {"date": "2025-01-15", "close": 198.7, "volume": 346307.0}, {"date": "2025-01-16", "close": 201.02, "volume": 411167.0}, {"date": "2025-01-17", "close": 202.55, "volume": 640658.0}, {"date": "2025-01-21", "close": 208.61, "volume": 549279.0}, {"date": "2025-01-22", "close": 205.17, "volume": 590085.0}, {"date": "2025-01-23", "close": 204.14, "volume": 482253.0}, {"date": "2025-01-24", "close": 202.72, "volume": 337871.0}, {"date": "2025-01-27", "close": 202.99, "volume": 414358.0}, {"date": "2025-01-28", "close": 195.77, "volume": 495196.0}, {"date": "2025-01-29", "close": 192.89, "volume": 559747.0}, {"date": "2025-01-30", "close": 195.5, "volume": 469275.0}, {"date": "2025-01-31", "close": 197.26, "volume": 388538.0}, {"date": "2025-02-03", "close": 196.56, "volume": 549678.0}, {"date": "2025-02-04", "close": 195.76, "volume": 395484.0}, {"date": "2025-02-05", "close": 195.58, "volume": 645757.0}, {"date": "2025-02-06", "close": 159.75, "volume": 2389532.0}, {"date": "2025-02-07", "close": 168.49, "volume": 1683147.0}, {"date": "2025-02-10", "close": 168.27, "volume": 801276.0}, {"date": "2025-02-11", "close": 167.77, "volume": 567283.0}, {"date": "2025-02-12", "close": 163.49, "volume": 721344.0}, {"date": "2025-02-13", "close": 160.82, "volume": 787525.0}, {"date": "2025-02-14", "close": 161.27, "volume": 848384.0}, {"date": "2025-02-18", "close": 169.71, "volume": 1212357.0}, {"date": "2025-02-19", "close": 173.77, "volume": 1099041.0}, {"date": "2025-02-20", "close": 177.89, "volume": 903787.0}, {"date": "2025-02-21", "close": 170.29, "volume": 830205.0}, {"date": "2025-02-24", "close": 168.81, "volume": 820663.0}, {"date": "2025-02-25", "close": 175.48, "volume": 1143101.0}, {"date": "2025-02-26", "close": 173.19, "volume": 727943.0}, {"date": "2025-02-27", "close": 174.28, "volume": 769512.0}, {"date": "2025-02-28", "close": 175.58, "volume": 2520949.0}, {"date": "2025-03-03", "close": 172.68, "volume": 1292393.0}, {"date": "2025-03-04", "close": 172.3, "volume": 921726.0}, {"date": "2025-03-05", "close": 193.59, "volume": 1782898.0}, {"date": "2025-03-06", "close": 193.93, "volume": 1178310.0}, {"date": "2025-03-07", "close": 195.97, "volume": 929276.0}, {"date": "2025-03-10", "close": 197.03, "volume": 1039601.0}, {"date": "2025-03-11", "close": 195.01, "volume": 947106.0}, {"date": "2025-03-12", "close": 191.73, "volume": 498965.0}, {"date": "2025-03-13", "close": 195.51, "volume": 755108.0}, {"date": "2025-03-14", "close": 196.16, "volume": 790787.0}, {"date": "2025-03-17", "close": 207.13, "volume": 1200831.0}, {"date": "2025-03-18", "close": 208.57, "volume": 681779.0}, {"date": "2025-03-19", "close": 207.43, "volume": 518818.0}, {"date": "2025-03-20", "close": 201.71, "volume": 651241.0}, {"date": "2025-03-21", "close": 201.47, "volume": 1446305.0}, {"date": "2025-03-24", "close": 205.89, "volume": 525721.0}, {"date": "2025-03-25", "close": 206.25, "volume": 557428.0}, {"date": "2025-03-26", "close": 203.27, "volume": 438258.0}, {"date": "2025-03-27", "close": 203.15, "volume": 350559.0}, {"date": "2025-03-28", "close": 205.32, "volume": 560259.0}, {"date": "2025-03-31", "close": 204.04, "volume": 666745.0}, {"date": "2025-04-01", "close": 202.2, "volume": 549872.0}, {"date": "2025-04-02", "close": 204.93, "volume": 500248.0}, {"date": "2025-04-03", "close": 199.22, "volume": 690687.0}, {"date": "2025-04-04", "close": 184.95, "volume": 855917.0}, {"date": "2025-04-07", "close": 183.31, "volume": 826364.0}, {"date": "2025-04-08", "close": 187.54, "volume": 822859.0}, {"date": "2025-04-09", "close": 200.08, "volume": 1009101.0}, {"date": "2025-04-10", "close": 200.89, "volume": 836729.0}, {"date": "2025-04-11", "close": 215.74, "volume": 1474113.0}, {"date": "2025-04-14", "close": 219.95, "volume": 1152197.0}, {"date": "2025-04-15", "close": 217.98, "volume": 722789.0}, {"date": "2025-04-16", "close": 215.6, "volume": 614886.0}, {"date": "2025-04-17", "close": 219.48, "volume": 793549.0}, {"date": "2025-04-21", "close": 217.86, "volume": 478148.0}, {"date": "2025-04-22", "close": 217.22, "volume": 871717.0}, {"date": "2025-04-23", "close": 217.93, "volume": 793437.0}, {"date": "2025-04-24", "close": 221.9, "volume": 824400.0}, {"date": "2025-04-25", "close": 226.05, "volume": 570330.0}, {"date": "2025-04-28", "close": 228.35, "volume": 679130.0}, {"date": "2025-04-29", "close": 230.37, "volume": 504010.0}, {"date": "2025-04-30", "close": 230.34, "volume": 748895.0}, {"date": "2025-05-01", "close": 227.48, "volume": 1063413.0}, {"date": "2025-05-02", "close": 230.02, "volume": 668974.0}, {"date": "2025-05-05", "close": 233.18, "volume": 604241.0}, {"date": "2025-05-06", "close": 232.9, "volume": 504577.0}, {"date": "2025-05-07", "close": 230.21, "volume": 429008.0}, {"date": "2025-05-08", "close": 232.95, "volume": 522325.0}, {"date": "2025-05-09", "close": 231.63, "volume": 329322.0}, {"date": "2025-05-12", "close": 229.74, "volume": 530135.0}, {"date": "2025-05-13", "close": 225.73, "volume": 479292.0}, {"date": "2025-05-14", "close": 223.11, "volume": 522299.0}, {"date": "2025-05-15", "close": 228.16, "volume": 385745.0}, {"date": "2025-05-16", "close": 230.05, "volume": 311397.0}, {"date": "2025-05-19", "close": 229.35, "volume": 518393.0}, {"date": "2025-05-20", "close": 228.02, "volume": 420442.0}, {"date": "2025-05-21", "close": 223.38, "volume": 453286.0}, {"date": "2025-05-22", "close": 224.49, "volume": 551601.0}, {"date": "2025-05-23", "close": 224.74, "volume": 256873.0}, {"date": "2025-05-27", "close": 227.84, "volume": 366230.0}, {"date": "2025-05-28", "close": 225.6, "volume": 315844.0}, {"date": "2025-05-29", "close": 223.68, "volume": 1057972.0}, {"date": "2025-05-30", "close": 223.06, "volume": 590940.0}, {"date": "2025-06-02", "close": 222.8, "volume": 446351.0}, {"date": "2025-06-03", "close": 227.96, "volume": 491599.0}, {"date": "2025-06-04", "close": 224.79, "volume": 463467.0}, {"date": "2025-06-05", "close": 224.78, "volume": 484341.0}, {"date": "2025-06-06", "close": 226.49, "volume": 312982.0}, {"date": "2025-06-09", "close": 228.07, "volume": 483389.0}, {"date": "2025-06-10", "close": 223.3, "volume": 443430.0}, {"date": "2025-06-11", "close": 226.15, "volume": 548169.0}, {"date": "2025-06-12", "close": 229.12, "volume": 329239.0}, {"date": "2025-06-13", "close": 232.73, "volume": 455851.0}, {"date": "2025-06-16", "close": 229.26, "volume": 546661.0}, {"date": "2025-06-17", "close": 234.08, "volume": 544800.0}, {"date": "2025-06-18", "close": 234.21, "volume": 524350.0}, {"date": "2025-06-20", "close": 234.54, "volume": 1555744.0}, {"date": "2025-06-23", "close": 237.1, "volume": 495988.0}, {"date": "2025-06-24", "close": 231.63, "volume": 379798.0}, {"date": "2025-06-25", "close": 235.12, "volume": 612971.0}, {"date": "2025-06-26", "close": 239.83, "volume": 292808.0}, {"date": "2025-06-27", "close": 238.65, "volume": 515997.0}, {"date": "2025-06-30", "close": 241.46, "volume": 315932.0}, {"date": "2025-07-01", "close": 246.31, "volume": 521514.0}, {"date": "2025-07-02", "close": 250.15, "volume": 446118.0}, {"date": "2025-07-03", "close": 252.08, "volume": 304186.0}, {"date": "2025-07-07", "close": 253.53, "volume": 403229.0}, {"date": "2025-07-08", "close": 247.95, "volume": 560252.0}, {"date": "2025-07-09", "close": 248.92, "volume": 290347.0}, {"date": "2025-07-10", "close": 258.11, "volume": 657065.0}, {"date": "2025-07-11", "close": 258.18, "volume": 367526.0}, {"date": "2025-07-14", "close": 258.5, "volume": 374686.0}, {"date": "2025-07-15", "close": 253.68, "volume": 340635.0}, {"date": "2025-07-16", "close": 253.82, "volume": 416140.0}, {"date": "2025-07-17", "close": 255.35, "volume": 322823.0}, {"date": "2025-07-18", "close": 254.49, "volume": 542989.0}, {"date": "2025-07-21", "close": 252.93, "volume": 334217.0}, {"date": "2025-07-22", "close": 253.96, "volume": 365207.0}, {"date": "2025-07-23", "close": 265.56, "volume": 587253.0}, {"date": "2025-07-24", "close": 263.33, "volume": 371758.0}, {"date": "2025-07-25", "close": 264.82, "volume": 327592.0}, {"date": "2025-07-28", "close": 262.49, "volume": 315614.0}, {"date": "2025-07-29", "close": 260.84, "volume": 281021.0}, {"date": "2025-07-30", "close": 258.52, "volume": 540357.0}, {"date": "2025-07-31", "close": 278.86, "volume": 2039009.0}, {"date": "2025-08-01", "close": 269.83, "volume": 770095.0}, {"date": "2025-08-04", "close": 265.67, "volume": 417624.0}, {"date": "2025-08-05", "close": 270.92, "volume": 591188.0}, {"date": "2025-08-06", "close": 267.49, "volume": 403456.0}, {"date": "2025-08-07", "close": 266.45, "volume": 476195.0}, {"date": "2025-08-08", "close": 264.69, "volume": 469116.0}, {"date": "2025-08-11", "close": 266.65, "volume": 391285.0}, {"date": "2025-08-12", "close": 268.0, "volume": 351383.0}, {"date": "2025-08-13", "close": 269.43, "volume": 337768.0}, {"date": "2025-08-14", "close": 267.46, "volume": 236920.0}, {"date": "2025-08-15", "close": 266.25, "volume": 346614.0}, {"date": "2025-08-18", "close": 267.6, "volume": 328140.0}, {"date": "2025-08-19", "close": 265.4, "volume": 629432.0}, {"date": "2025-08-20", "close": 267.09, "volume": 433457.0}, {"date": "2025-08-21", "close": 266.48, "volume": 242272.0}, {"date": "2025-08-22", "close": 269.98, "volume": 358981.0}, {"date": "2025-08-25", "close": 270.72, "volume": 342616.0}, {"date": "2025-08-26", "close": 271.74, "volume": 432758.0}, {"date": "2025-08-27", "close": 276.39, "volume": 393304.0}, {"date": "2025-08-28", "close": 275.27, "volume": 448136.0}, {"date": "2025-08-29", "close": 270.79, "volume": 363983.0}, {"date": "2025-09-02", "close": 269.71, "volume": 453578.0}, {"date": "2025-09-03", "close": 269.33, "volume": 456356.0}, {"date": "2025-09-04", "close": 269.98, "volume": 385876.0}, {"date": "2025-09-05", "close": 271.13, "volume": 362738.0}, {"date": "2025-09-08", "close": 269.94, "volume": 399657.0}, {"date": "2025-09-09", "close": 267.07, "volume": 431953.0}, {"date": "2025-09-10", "close": 271.93, "volume": 408576.0}, {"date": "2025-09-11", "close": 276.07, "volume": 295167.0}, {"date": "2025-09-12", "close": 274.71, "volume": 217121.0}, {"date": "2025-09-15", "close": 273.02, "volume": 504624.0}, {"date": "2025-09-16", "close": 273.19, "volume": 609440.0}, {"date": "2025-09-17", "close": 272.46, "volume": 353738.0}, {"date": "2025-09-18", "close": 274.69, "volume": 454729.0}, {"date": "2025-09-19", "close": 275.13, "volume": 1344090.0}, {"date": "2025-09-22", "close": 276.16, "volume": 497102.0}, {"date": "2025-09-23", "close": 276.01, "volume": 427286.0}, {"date": "2025-09-24", "close": 277.51, "volume": 600774.0}, {"date": "2025-09-25", "close": 271.25, "volume": 699844.0}, {"date": "2025-09-26", "close": 278.77, "volume": 369063.0}, {"date": "2025-09-29", "close": 279.53, "volume": 308332.0}, {"date": "2025-09-30", "close": 287.91, "volume": 426066.0}, {"date": "2025-10-01", "close": 286.01, "volume": 468606.0}, {"date": "2025-10-02", "close": 282.22, "volume": 378548.0}, {"date": "2025-10-03", "close": 284.24, "volume": 387437.0}, {"date": "2025-10-06", "close": 288.49, "volume": 335505.0}, {"date": "2025-10-07", "close": 285.38, "volume": 442824.0}, {"date": "2025-10-08", "close": 290.83, "volume": 264974.0}, {"date": "2025-10-09", "close": 286.14, "volume": 333624.0}, {"date": "2025-10-10", "close": 282.99, "volume": 421877.0}, {"date": "2025-10-13", "close": 287.9, "volume": 334460.0}, {"date": "2025-10-14", "close": 291.94, "volume": 642907.0}, {"date": "2025-10-15", "close": 284.96, "volume": 562853.0}, {"date": "2025-10-16", "close": 282.66, "volume": 354361.0}, {"date": "2025-10-17", "close": 280.02, "volume": 359635.0}, {"date": "2025-10-20", "close": 285.77, "volume": 320459.0}, {"date": "2025-10-21", "close": 287.53, "volume": 277903.0}, {"date": "2025-10-22", "close": 283.64, "volume": 350261.0}, {"date": "2025-10-23", "close": 290.09, "volume": 382161.0}, {"date": "2025-10-24", "close": 299.91, "volume": 525246.0}, {"date": "2025-10-27", "close": 301.69, "volume": 562888.0}, {"date": "2025-10-28", "close": 299.14, "volume": 402790.0}, {"date": "2025-10-29", "close": 298.42, "volume": 549709.0}, {"date": "2025-10-30", "close": 319.07, "volume": 981618.0}, {"date": "2025-10-31", "close": 322.02, "volume": 788430.0}, {"date": "2025-11-03", "close": 317.54, "volume": 651324.0}, {"date": "2025-11-04", "close": 315.9, "volume": 383397.0}, {"date": "2025-11-05", "close": 306.68, "volume": 525890.0}, {"date": "2025-11-06", "close": 305.43, "volume": 434712.0}, {"date": "2025-11-07", "close": 309.56, "volume": 595480.0}, {"date": "2025-11-10", "close": 318.66, "volume": 708128.0}, {"date": "2025-11-11", "close": 324.19, "volume": 725502.0}, {"date": "2025-11-12", "close": 317.89, "volume": 471147.0}, {"date": "2025-11-13", "close": 312.67, "volume": 431403.0}, {"date": "2025-11-14", "close": 313.97, "volume": 340418.0}, {"date": "2025-11-17", "close": 309.74, "volume": 321002.0}, {"date": "2025-11-18", "close": 309.16, "volume": 308895.0}, {"date": "2025-11-19", "close": 309.74, "volume": 312940.0}, {"date": "2025-11-20", "close": 301.83, "volume": 533410.0}, {"date": "2025-11-21", "close": 305.49, "volume": 516501.0}, {"date": "2025-11-24", "close": 309.92, "volume": 282563.0}, {"date": "2025-11-25", "close": 314.73, "volume": 452665.0}, {"date": "2025-11-26", "close": 314.31, "volume": 229874.0}, {"date": "2025-11-28", "close": 313.62, "volume": 133144.0}, {"date": "2025-12-01", "close": 306.65, "volume": 357068.0}, {"date": "2025-12-02", "close": 307.2, "volume": 330919.0}, {"date": "2025-12-03", "close": 309.23, "volume": 347042.0}, {"date": "2025-12-04", "close": 315.88, "volume": 357987.0}, {"date": "2025-12-05", "close": 304.58, "volume": 632912.0}, {"date": "2025-12-08", "close": 315.88, "volume": 450197.0}, {"date": "2025-12-09", "close": 314.95, "volume": 322886.0}, {"date": "2025-12-10", "close": 323.14, "volume": 441408.0}, {"date": "2025-12-11", "close": 326.72, "volume": 521862.0}, {"date": "2025-12-12", "close": 326.92, "volume": 386317.0}, {"date": "2025-12-15", "close": 329.16, "volume": 335021.0}, {"date": "2025-12-16", "close": 326.8, "volume": 377916.0}, {"date": "2025-12-17", "close": 321.29, "volume": 475098.0}, {"date": "2025-12-18", "close": 322.63, "volume": 399204.0}, {"date": "2025-12-19", "close": 336.64, "volume": 1438540.0}, {"date": "2025-12-22", "close": 353.52, "volume": 866816.0}, {"date": "2025-12-23", "close": 354.52, "volume": 645024.0}, {"date": "2025-12-24", "close": 355.45, "volume": 197250.0}, {"date": "2025-12-26", "close": 351.13, "volume": 323015.0}, {"date": "2025-12-29", "close": 345.73, "volume": 423020.0}, {"date": "2025-12-30", "close": 341.98, "volume": 384903.0}, {"date": "2025-12-31", "close": 340.07, "volume": 262458.0}, {"date": "2026-01-02", "close": 349.75, "volume": 402974.0}, {"date": "2026-01-05", "close": 363.48, "volume": 547427.0}, {"date": "2026-01-06", "close": 367.6, "volume": 478054.0}, {"date": "2026-01-07", "close": 356.45, "volume": 719948.0}, {"date": "2026-01-08", "close": 378.47, "volume": 947796.0}, {"date": "2026-01-09", "close": 386.99, "volume": 508025.0}, {"date": "2026-01-12", "close": 398.25, "volume": 590335.0}, {"date": "2026-01-13", "close": 411.66, "volume": 1134855.0}, {"date": "2026-01-14", "close": 415.39, "volume": 1032427.0}, {"date": "2026-01-15", "close": 418.86, "volume": 861247.0}, {"date": "2026-01-16", "close": 425.9, "volume": 688890.0}, {"date": "2026-01-20", "close": 415.58, "volume": 833632.0}, {"date": "2026-01-21", "close": 422.68, "volume": 578422.0}, {"date": "2026-01-22", "close": 424.14, "volume": 478374.0}, {"date": "2026-01-23", "close": 418.58, "volume": 448932.0}, {"date": "2026-01-26", "close": 413.56, "volume": 573833.0}, {"date": "2026-01-27", "close": 422.79, "volume": 390477.0}, {"date": "2026-01-28", "close": 425.39, "volume": 441564.0}, {"date": "2026-01-29", "close": 427.83, "volume": 446246.0}, {"date": "2026-01-30", "close": 420.51, "volume": 476634.0}, {"date": "2026-02-02", "close": 420.3, "volume": 379560.0}, {"date": "2026-02-03", "close": 429.64, "volume": 591526.0}, {"date": "2026-02-04", "close": 413.14, "volume": 993196.0}, {"date": "2026-02-05", "close": 369.38, "volume": 1563468.0}, {"date": "2026-02-06", "close": 397.77, "volume": 774860.0}, {"date": "2026-02-09", "close": 405.82, "volume": 610926.0}, {"date": "2026-02-10", "close": 399.37, "volume": 425614.0}, {"date": "2026-02-11", "close": 392.7, "volume": 517517.0}, {"date": "2026-02-12", "close": 406.76, "volume": 625303.0}, {"date": "2026-02-13", "close": 418.78, "volume": 643792.0}, {"date": "2026-02-17", "close": 417.83, "volume": 519750.0}, {"date": "2026-02-18", "close": 424.89, "volume": 350427.0}, {"date": "2026-02-19", "close": 443.14, "volume": 783210.0}, {"date": "2026-02-20", "close": 437.57, "volume": 509286.0}, {"date": "2026-02-23", "close": 438.01, "volume": 469414.0}, {"date": "2026-02-24", "close": 447.73, "volume": 392659.0}, {"date": "2026-02-25", "close": 435.58, "volume": 514456.0}, {"date": "2026-02-26", "close": 443.0, "volume": 430778.0}, {"date": "2026-02-27", "close": 444.52, "volume": 411223.0}, {"date": "2026-03-02", "close": 453.73, "volume": 631700.0}, {"date": "2026-03-03", "close": 440.33, "volume": 418372.0}, {"date": "2026-03-04", "close": 437.03, "volume": 421392.0}, {"date": "2026-03-05", "close": 421.17, "volume": 485339.0}, {"date": "2026-03-06", "close": 429.11, "volume": 400230.0}, {"date": "2026-03-09", "close": 429.58, "volume": 468500.0}, {"date": "2026-03-10", "close": 417.51, "volume": 353765.0}, {"date": "2026-03-11", "close": 413.7, "volume": 331826.0}, {"date": "2026-03-12", "close": 414.56, "volume": 412872.0}, {"date": "2026-03-13", "close": 415.71, "volume": 372488.0}, {"date": "2026-03-16", "close": 416.59, "volume": 685550.0}, {"date": "2026-03-17", "close": 422.94, "volume": 462488.0}, {"date": "2026-03-18", "close": 427.99, "volume": 454247.0}, {"date": "2026-03-19", "close": 418.42, "volume": 485349.0}, {"date": "2026-03-20", "close": 407.98, "volume": 1810337.0}, {"date": "2026-03-23", "close": 396.57, "volume": 677780.0}, {"date": "2026-03-24", "close": 402.08, "volume": 328038.0}, {"date": "2026-03-25", "close": 402.56, "volume": 286115.0}, {"date": "2026-03-26", "close": 384.79, "volume": 470565.0}, {"date": "2026-03-27", "close": 381.79, "volume": 375909.0}, {"date": "2026-03-30", "close": 369.08, "volume": 491258.0}, {"date": "2026-03-31", "close": 379.9, "volume": 400499.0}, {"date": "2026-04-01", "close": 393.32, "volume": 519901.0}, {"date": "2026-04-02", "close": 396.62, "volume": 280437.0}, {"date": "2026-04-06", "close": 407.66, "volume": 406791.0}, {"date": "2026-04-07", "close": 402.28, "volume": 248057.0}, {"date": "2026-04-08", "close": 411.35, "volume": 435216.0}, {"date": "2026-04-09", "close": 403.37, "volume": 309311.0}, {"date": "2026-04-10", "close": 394.41, "volume": 432638.0}, {"date": "2026-04-13", "close": 394.46, "volume": 409589.0}, {"date": "2026-04-14", "close": 398.07, "volume": 287128.0}, {"date": "2026-04-15", "close": 398.13, "volume": 357523.0}, {"date": "2026-04-16", "close": 396.17, "volume": 296621.0}, {"date": "2026-04-17", "close": 394.81, "volume": 636994.0}, {"date": "2026-04-20", "close": 392.19, "volume": 252940.0}, {"date": "2026-04-21", "close": 378.21, "volume": 471473.0}, {"date": "2026-04-22", "close": 366.88, "volume": 523823.0}, {"date": "2026-04-23", "close": 370.14, "volume": 416681.0}, {"date": "2026-04-24", "close": 359.29, "volume": 556307.0}, {"date": "2026-04-27", "close": 358.4, "volume": 645742.0}, {"date": "2026-04-28", "close": 361.4, "volume": 388319.0}, {"date": "2026-04-29", "close": 362.17, "volume": 483032.0}, {"date": "2026-04-30", "close": 364.29, "volume": 613292.0}, {"date": "2026-05-01", "close": 360.6, "volume": 566270.0}, {"date": "2026-05-04", "close": 363.37, "volume": 490290.0}, {"date": "2026-05-05", "close": 326.13, "volume": 1746809.0}, {"date": "2026-05-06", "close": 319.54, "volume": 938398.0}, {"date": "2026-05-07", "close": 314.72, "volume": 653007.0}, {"date": "2026-05-08", "close": 316.28, "volume": 615391.0}, {"date": "2026-05-11", "close": 317.75, "volume": 710284.0}, {"date": "2026-05-12", "close": 333.56, "volume": 928399.0}, {"date": "2026-05-13", "close": 334.22, "volume": 476987.0}, {"date": "2026-05-14", "close": 336.95, "volume": 389777.0}, {"date": "2026-05-15", "close": 326.17, "volume": 437155.0}, {"date": "2026-05-18", "close": 329.35, "volume": 305410.0}, {"date": "2026-05-19", "close": 324.6, "volume": 413340.0}, {"date": "2026-05-20", "close": 321.92, "volume": 340861.0}, {"date": "2026-05-21", "close": 317.55, "volume": 469600.0}, {"date": "2026-05-22", "close": 320.63, "volume": 286540.0}, {"date": "2026-05-26", "close": 320.95, "volume": 381341.0}, {"date": "2026-05-27", "close": 317.56, "volume": 425265.0}, {"date": "2026-05-28", "close": 320.9, "volume": 523321.0}, {"date": "2026-05-29", "close": 308.17, "volume": 878444.0}, {"date": "2026-06-01", "close": 296.41, "volume": 895298.0}, {"date": "2026-06-02", "close": 293.66, "volume": 527248.0}, {"date": "2026-06-03", "close": 287.54, "volume": 766722.0}, {"date": "2026-06-04", "close": 294.53, "volume": 497255.0}, {"date": "2026-06-05", "close": 293.04, "volume": 347458.0}, {"date": "2026-06-08", "close": 292.26, "volume": 429921.0}, {"date": "2026-06-09", "close": 297.52, "volume": 512532.0}, {"date": "2026-06-10", "close": 289.13, "volume": 329434.0}, {"date": "2026-06-11", "close": 300.95, "volume": 515784.0}, {"date": "2026-06-12", "close": 297.68, "volume": 317471.0}, {"date": "2026-06-15", "close": 299.66, "volume": 417851.0}, {"date": "2026-06-16", "close": 298.51, "volume": 310426.0}, {"date": "2026-06-17", "close": 296.89, "volume": 513581.0}, {"date": "2026-06-18", "close": 285.43, "volume": 1215089.0}, {"date": "2026-06-22", "close": 278.19, "volume": 606604.0}, {"date": "2026-06-23", "close": 283.48, "volume": 432578.0}, {"date": "2026-06-24", "close": 279.62, "volume": 533355.0}, {"date": "2026-06-25", "close": 279.09, "volume": 702666.0}, {"date": "2026-06-26", "close": 281.99, "volume": 689647.0}, {"date": "2026-06-29", "close": 277.39, "volume": 489326.0}, {"date": "2026-06-30", "close": 279.89, "volume": 477749.0}, {"date": "2026-07-01", "close": 278.97, "volume": 395412.0}, {"date": "2026-07-02", "close": 291.5, "volume": 491236.0}, {"date": "2026-07-06", "close": 294.1, "volume": 434180.0}, {"date": "2026-07-07", "close": 289.46, "volume": 336444.0}, {"date": "2026-07-08", "close": 289.47, "volume": 379695.0}, {"date": "2026-07-09", "close": 286.21, "volume": 321565.0}, {"date": "2026-07-10", "close": 286.09, "volume": 235806.0}, {"date": "2026-07-13", "close": 284.86, "volume": 301120.0}, {"date": "2026-07-14", "close": 280.0, "volume": 253768.0}, {"date": "2026-07-15", "close": 277.79, "volume": 378542.0}, {"date": "2026-07-16", "close": 271.05, "volume": 529692.0}, {"date": "2026-07-17", "close": 269.13, "volume": 947219.0}, {"date": "2026-07-20", "close": 270.04, "volume": 342412.0}, {"date": "2026-07-21", "close": 268.76, "volume": 381022.0}, {"date": "2026-07-22", "close": 277.28, "volume": 331369.0}, {"date": "2026-07-23", "close": 287.09, "volume": 698772.0}, {"date": "2026-07-24", "close": 287.59, "volume": 324635.0}, {"date": "2026-07-27", "close": 288.25, "volume": 371954.0}, {"date": "2026-07-28", "close": 299.9, "volume": 1022982.0}, {"date": "2026-07-29", "close": 280.4, "volume": 770507.0}, {"date": "2026-07-30", "close": 319.9, "volume": 1374579.0}, {"date": "2026-07-31", "close": 326.45, "volume": 930563.0}, {"date": "2026-08-03", "close": 325.95, "volume": 605964.0}, {"date": "2026-08-04", "close": 323.06, "volume": 607858.0}, {"date": "2026-08-05", "close": 317.7, "volume": 598563.0}, {"date": "2026-08-06", "close": 321.76, "volume": 464960.0}, {"date": "2026-08-07", "close": 324.48, "volume": 292818.0}], "refreshing": true}