{"ticker": "IQV", "overview": {"cik": "1478242", "ticker": "IQV", "name": "IQVIA HOLDINGS INC.", "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "sic": "8731", "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060755", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-008993", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052703", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052701", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007499", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001628280-26-051451", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001628280-26-051450", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001628280-26-051449", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001950047-26-007452", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007386", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007383", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007379", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001628280-26-050211", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-049923", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048504", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048503", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048502", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048501", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-267763", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-257730", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-255635", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033655", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033654", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033653", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033650", "price_sensitive": false}]}, "description": "IQVIA HOLDINGS INC. trades as IQV on the NYSE and is registered in the United States, classified under Services-Commercial Physical & Biological Research (SIC 8731). Privy Trades holds 25 insider filings for the company, from July 2026 to September 2026. Across those, 4 insiders disclosed 4 sales totalling $28.17M. The most recent filing on record is dated 14 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 28171927.62, "net": -28171927.62, "insiders": 4, "first_date": "2026-07-29", "last_date": "2026-09-02"}, "metrics": {"ticker": "IQV", "has_prices": true, "as_of": "2026-08-07", "last": 238.7, "prev_close": 232.43, "change": 6.269999999999982, "change_pct": 0.026975863700899116, "session_volume": 1054329.0, "vwap_5": 233.50981729800583, "vwap_20": 224.96412272315857, "vwap_60": 195.11907664304525, "vwap_250": 194.121072804298, "high_52w": 247.56, "low_52w": 156.66, "avg_volume_20": 1535158.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035491-T42", "src": "CONGRESS", "ticker": "IQV", "cik": "", "company": "IQVIA HOLDINGS INC.", "company_raw": "S O: Gabrielle Ashtyn Hern Trust\nJT IQVIA Holdings, Inc. Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "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. Kevin Hern sells IQV ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71510}, {"id": "HOUSE-2026-20035491-T41", "src": "CONGRESS", "ticker": "IQV", "cik": "", "company": "IQVIA HOLDINGS INC.", "company_raw": "S O: Hern Family Revocable Trust\nDC IQVIA Holdings, Inc. Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern sells IQV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80150}, {"id": "HOUSE-2026-20035491-T43", "src": "CONGRESS", "ticker": "IQV", "cik": "", "company": "IQVIA HOLDINGS INC.", "company_raw": "New\nS O: Hern Family Foundation\nDC IQVIA Holdings, Inc. Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern sells IQV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87350}, {"id": "0001628280-26-060755", "src": "INSIDERS", "ticker": "IQV", "cik": "1478242", "company": "IQVIA HOLDINGS INC.", "company_raw": "IQVIA HOLDINGS INC.", "who": "James G. Berkshire", "who_key": "Berkshire James G.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 697228.44, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Someone inside IQV is selling \u2014 $697K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2103773/000162828026060755/0001628280-26-060755-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "0001628280-26-051451", "src": "INSIDERS", "ticker": "IQV", "cik": "1478242", "company": "IQVIA HOLDINGS INC.", "company_raw": "IQVIA HOLDINGS INC.", "who": "Eric Sherbet", "who_key": "Sherbet Eric", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1245800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider offloads $1.2M of IQV", "source_url": "https://www.sec.gov/Archives/edgar/data/1478242/000162828026051451/0001628280-26-051451-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139190}, {"id": "0001628280-26-051450", "src": "INSIDERS", "ticker": "IQV", "cik": "1478242", "company": "IQVIA HOLDINGS INC.", "company_raw": "IQVIA HOLDINGS INC.", "who": "Keriann Cherofsky", "who_key": "Cherofsky Keriann", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 136827.18, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider offloads $137K of IQV", "source_url": "https://www.sec.gov/Archives/edgar/data/1478242/000162828026051450/0001628280-26-051450-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139190}, {"id": "0001628280-26-051449", "src": "INSIDERS", "ticker": "IQV", "cik": "1478242", "company": "IQVIA HOLDINGS INC.", "company_raw": "IQVIA HOLDINGS INC.", "who": "Ari Bousbib", "who_key": "BOUSBIB ARI", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 26092072.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director sells $26.1M of IQV", "source_url": "https://www.sec.gov/Archives/edgar/data/1478242/000162828026051449/0001628280-26-051449-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139190}, {"id": "13DG-0002100119-26-000742", "src": "13DG", "ticker": "IQV", "cik": "1478242", "company": "IQVIA HOLDINGS INC.", "company_raw": "IQVIA HOLDINGS INC.", "who": "Iqvia Holdings Inc.", "who_key": "IQVIA HOLDINGS 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": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "IQVIA HOLDINGS INC. takes a 7.49% passive stake in IQV", "source_url": "https://www.sec.gov/Archives/edgar/data/1478242/0002100119-26-000742-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0000102909-26-001584", "src": "13DG", "ticker": "IQV", "cik": "1478242", "company": "IQVIA HOLDINGS INC.", "company_raw": "IQVIA HOLDINGS INC.", "who": "Iqvia Holdings Inc.", "who_key": "IQVIA HOLDINGS 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": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "IQVIA HOLDINGS INC. adjusts its stake in IQV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1478242/0000102909-26-001584-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "HOUSE-2026-20034262-T8", "src": "CONGRESS", "ticker": "IQV", "cik": "", "company": "IQVIA HOLDINGS INC.", "company_raw": "S O: Hern Family Revocable Trust\nJT IQVIA Holdings, Inc. Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern offloads IQV ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034262.pdf", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333590}, {"id": "SENATE-b195126e7bb24d54baf5e6fc8e7a0165-16", "src": "CONGRESS", "ticker": "IQV", "cik": "", "company": "IQVIA HOLDINGS INC.", "company_raw": "IQVIA Holdings, Inc. Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin buys IQV ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b195126e-7bb2-4d54-baf5-e6fc8e7a0165/", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444470}, {"id": "SENATE-6be3903504e2432c8fcb0b4866041d11-5", "src": "CONGRESS", "ticker": "IQV", "cik": "", "company": "IQVIA HOLDINGS INC.", "company_raw": "Iqvia Holdings Inc", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman trims IQV ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6be39035-04e2-432c-8fcb-0b4866041d11/", "trade_date": "2025-10-02", "timestamp": "2025-10-02", "mins": 571190}, {"id": "HOUSE-2025-20030433-T17", "src": "CONGRESS", "ticker": "IQV", "cik": "", "company": "IQVIA HOLDINGS INC.", "company_raw": "ew\nS O: JP Morgan Brokerage Account\nIQVIA Holdings, Inc. Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Rob Bresnahan dumps IQV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030433.pdf", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772790}, {"id": "HOUSE-2025-20030291-T57", "src": "CONGRESS", "ticker": "IQV", "cik": "", "company": "IQVIA HOLDINGS INC.", "company_raw": "ew\nS O: JP Morgan Brokerage Account\nIQVIA Holdings, Inc. Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Rob Bresnahan picks up IQV ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826070}, {"id": "HOUSE-2025-20029034-T50", "src": "CONGRESS", "ticker": "IQV", "cik": "", "company": "IQVIA HOLDINGS INC.", "company_raw": "ew\nS O: JP Morgan Brokerage Account\nIQVIA Holdings, Inc. Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Rob Bresnahan dumps IQV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886550}, {"id": "SENATE-6826f825671a42f4b3670c7f571821e9-15", "src": "CONGRESS", "ticker": "IQV", "cik": "", "company": "IQVIA HOLDINGS INC.", "company_raw": "Iqvia Holdings Inc", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin buys IQV ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6826f825-671a-42f4-b367-0c7f571821e9/", "trade_date": "2025-02-13", "timestamp": "2025-02-13", "mins": 903830}, {"id": "SENATE-1dc29bd34a8b4561baf5abf38843b96e-1", "src": "CONGRESS", "ticker": "IQV", "cik": "", "company": "IQVIA HOLDINGS INC.", "company_raw": "Iqvia Holdings Inc", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin buys IQV ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1dc29bd3-4a8b-4561-baf5-abf38843b96e/", "trade_date": "2024-08-20", "timestamp": "2024-08-20", "mins": 1158710}, {"id": "HOUSE-2023-20023000-T2", "src": "CONGRESS", "ticker": "IQV", "cik": "", "company": "IQVIA HOLDINGS INC.", "company_raw": "rust > Bank of New York Brokerage Account 340\nJT IQVIA Holdings, Inc.", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Susie Lee sells IQV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023000.pdf", "trade_date": "2023-05-09", "timestamp": "2023-05-09", "mins": 1834070}, {"id": "HOUSE-2023-20022841-T1", "src": "CONGRESS", "ticker": "IQV", "cik": "", "company": "IQVIA HOLDINGS INC.", "company_raw": "rust > Bank of New York Brokerage Account 340\nJT IQVIA Holdings, Inc.", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Susie Lee sells IQV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022841.pdf", "trade_date": "2023-04-20", "timestamp": "2023-04-20", "mins": 1861430}, {"id": "HOUSE-2023-20022948-T80", "src": "CONGRESS", "ticker": "IQV", "cik": "", "company": "IQVIA HOLDINGS INC.", "company_raw": "niel Goldman Grandchildren 1986 Trust > TACS R3K\nIQVIA Holdings, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "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. Daniel Goldman trims IQV ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875830}, {"id": "HOUSE-2022-20020995-T3", "src": "CONGRESS", "ticker": "IQV", "cik": "", "company": "IQVIA HOLDINGS INC.", "company_raw": "stment Account\nL: US\nD: Dividend Reinvestment\nDC IQVIA Holdings, Inc.", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "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. Kevin Hern dumps IQV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020995.pdf", "trade_date": "2022-04-22", "timestamp": "2022-04-22", "mins": 2384150}, {"id": "SENATE-c68d808dacc54e4b8d166f14a7c255b6-9", "src": "CONGRESS", "ticker": "IQV", "cik": "", "company": "IQVIA HOLDINGS INC.", "company_raw": "IQVIA Holdings Inc.", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John F Reed trims IQV ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c68d808d-acc5-4e4b-8d16-6f14a7c255b6/", "trade_date": "2019-02-28", "timestamp": "2019-02-28", "mins": 4038710}, {"id": "SENATE-c68d808dacc54e4b8d166f14a7c255b6-21", "src": "CONGRESS", "ticker": "IQV", "cik": "", "company": "IQVIA HOLDINGS INC.", "company_raw": "IQVIA Holdings Inc.", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John F Reed trims IQV ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c68d808d-acc5-4e4b-8d16-6f14a7c255b6/", "trade_date": "2019-02-28", "timestamp": "2019-02-28", "mins": 4038710}, {"id": "SENATE-1de2ebb101be46f99b029e4b7b6c5a09-7", "src": "CONGRESS", "ticker": "IQV", "cik": "", "company": "IQVIA HOLDINGS INC.", "company_raw": "IQVIA Holdings Inc.", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John F Reed trims IQV ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1de2ebb1-01be-46f9-9b02-9e4b7b6c5a09/", "trade_date": "2019-02-04", "timestamp": "2019-02-04", "mins": 4073270}, {"id": "SENATE-63409db65b2843aaaa0fd6594a8f15b4-13", "src": "CONGRESS", "ticker": "IQV", "cik": "", "company": "IQVIA HOLDINGS INC.", "company_raw": "IQVIA Holdings Inc.", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John F Reed trims IQV ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/63409db6-5b28-43aa-aa0f-d6594a8f15b4/", "trade_date": "2018-03-09", "timestamp": "2018-03-09", "mins": 4551350}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000742", "src": "13DG", "ticker": "IQV", "cik": "1478242", "company": "IQVIA HOLDINGS INC.", "company_raw": "IQVIA HOLDINGS INC.", "who": "Iqvia Holdings Inc.", "who_key": "IQVIA HOLDINGS 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": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "IQVIA HOLDINGS INC. takes a 7.49% passive stake in IQV", "source_url": "https://www.sec.gov/Archives/edgar/data/1478242/0002100119-26-000742-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0000102909-26-001584", "src": "13DG", "ticker": "IQV", "cik": "1478242", "company": "IQVIA HOLDINGS INC.", "company_raw": "IQVIA HOLDINGS INC.", "who": "Iqvia Holdings Inc.", "who_key": "IQVIA HOLDINGS 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": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "IQVIA HOLDINGS INC. adjusts its stake in IQV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1478242/0000102909-26-001584-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "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": "IQVIA Holdings, Inc. Common Stock", "new_value": "IQVIA HOLDINGS INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001478242", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001478242", "applied": 1, "detected_at": "2026-10-25T10:20:31.089283"}]}, "key_people": [{"who": "Ari Bousbib", "who_key": "BOUSBIB ARI", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 26092072.0, "net": -26092072.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 26092072.0, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478242/000162828026051449/0001628280-26-051449-index.htm"}], "latest": {"action": "SELL", "amount": 26092072.0, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478242/000162828026051449/0001628280-26-051449-index.htm"}}, {"who": "Eric Sherbet", "who_key": "Sherbet Eric", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1245800.0, "net": -1245800.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1245800.0, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478242/000162828026051451/0001628280-26-051451-index.htm"}], "latest": {"action": "SELL", "amount": 1245800.0, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478242/000162828026051451/0001628280-26-051451-index.htm"}}, {"who": "James G. Berkshire", "who_key": "Berkshire James G.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 697228.44, "net": -697228.44, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 697228.44, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2103773/000162828026060755/0001628280-26-060755-index.htm"}], "latest": {"action": "SELL", "amount": 697228.44, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2103773/000162828026060755/0001628280-26-060755-index.htm"}}, {"who": "Keriann Cherofsky", "who_key": "Cherofsky Keriann", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 136827.18, "net": -136827.18, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 136827.18, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478242/000162828026051450/0001628280-26-051450-index.htm"}], "latest": {"action": "SELL", "amount": 136827.18, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478242/000162828026051450/0001628280-26-051450-index.htm"}}, {"who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 68005.0, "net": -68005.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-09-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-09-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2026-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034262.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-04-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020995.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-09-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}}, {"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 45003.0, "sold": 0, "net": 45003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2025-12-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b195126e-7bb2-4d54-baf5-e6fc8e7a0165/"}, {"action": "BUY", "amount": 15001.0, "date": "2025-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6826f825-671a-42f4-b367-0c7f571821e9/"}, {"action": "BUY", "amount": 15001.0, "date": "2024-08-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1dc29bd3-4a8b-4561-baf5-abf38843b96e/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2025-12-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b195126e-7bb2-4d54-baf5-e6fc8e7a0165/"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 2002.0, "net": 12999.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030433.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-02-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030433.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}], "activity": [{"date": "2026-09-02", "net": -697228.44}, {"date": "2026-09-03", "net": -1001.0}, {"date": "2026-09-08", "net": -1001.0}, {"date": "2026-09-14", "net": -15001.0}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060755", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-008993", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052703", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052701", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007499", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001628280-26-051451", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001628280-26-051450", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001628280-26-051449", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001950047-26-007452", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007386", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007383", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007379", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001628280-26-050211", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-049923", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048504", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048503", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048502", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048501", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-267763", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-257730", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-255635", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033655", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033654", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033653", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033650", "price_sensitive": false}], "performance": {"ticker": "IQV", "has_prices": true, "summary": {"n": 4, "avg": 0.22180702365558758, "win_rate": 0.75, "best": 0.6520174406533322, "worst": -0.03336842957803519, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-12-29", "score": 0.0, "ref_price": 227.11, "return": 0.05103253929813735}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 15001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 144.49, "return": 0.6520174406533322}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-02-13", "score": 0.0, "ref_price": 196.05, "return": 0.21754654424891595}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2024-08-20", "score": 0.0, "ref_price": 246.94, "return": -0.03336842957803519}]}, "price_series": [{"date": "2016-08-08", "close": 76.56, "volume": 1042007.0}, {"date": "2016-08-09", "close": 76.48, "volume": 1036554.0}, {"date": "2016-08-10", "close": 76.81, "volume": 1117849.0}, {"date": "2016-08-11", "close": 76.75, "volume": 1111938.0}, {"date": "2016-08-12", "close": 76.4, "volume": 803775.0}, {"date": "2016-08-15", "close": 76.51, "volume": 613148.0}, {"date": "2016-08-16", "close": 76.11, "volume": 501407.0}, {"date": "2016-08-17", "close": 75.3, "volume": 718486.0}, {"date": "2016-08-18", "close": 75.26, "volume": 740173.0}, {"date": "2016-08-19", "close": 75.05, "volume": 760982.0}, {"date": "2016-08-22", "close": 76.59, "volume": 638026.0}, {"date": "2016-08-23", "close": 76.01, "volume": 723382.0}, {"date": "2016-08-24", "close": 75.41, "volume": 1188752.0}, {"date": "2016-08-25", "close": 75.68, "volume": 748374.0}, {"date": "2016-08-26", "close": 75.69, "volume": 581588.0}, {"date": "2016-08-29", "close": 77.42, "volume": 1200543.0}, {"date": "2016-08-30", "close": 77.14, "volume": 878707.0}, {"date": "2016-08-31", "close": 77.3, "volume": 672274.0}, {"date": "2016-09-01", "close": 77.42, "volume": 720025.0}, {"date": "2016-09-02", "close": 76.96, "volume": 359684.0}, {"date": "2016-09-06", "close": 76.54, "volume": 435411.0}, {"date": "2016-09-07", "close": 77.69, "volume": 652048.0}, {"date": "2016-09-08", "close": 77.85, "volume": 662149.0}, {"date": "2016-09-09", "close": 77.07, "volume": 926843.0}, {"date": "2016-09-12", "close": 77.74, "volume": 792356.0}, {"date": "2016-09-13", "close": 77.53, "volume": 1020045.0}, {"date": "2016-09-14", "close": 77.9, "volume": 1380660.0}, {"date": "2016-09-15", "close": 77.85, "volume": 954153.0}, {"date": "2016-09-16", "close": 77.31, "volume": 1251226.0}, {"date": "2016-09-19", "close": 77.38, "volume": 891636.0}, {"date": "2016-09-20", "close": 77.47, "volume": 833644.0}, {"date": "2016-09-21", "close": 78.0, "volume": 455062.0}, {"date": "2016-09-22", "close": 78.13, "volume": 585794.0}, {"date": "2016-09-23", "close": 79.41, "volume": 1200846.0}, {"date": "2016-09-26", "close": 78.98, "volume": 625291.0}, {"date": "2016-09-27", "close": 79.7, "volume": 465032.0}, {"date": "2016-09-28", "close": 79.57, "volume": 614784.0}, {"date": "2016-09-29", "close": 79.06, "volume": 991186.0}, {"date": "2016-09-30", "close": 81.06, "volume": 2433422.0}, {"date": "2016-10-03", "close": 80.2, "volume": 2112968.0}, {"date": "2016-10-04", "close": 78.79, "volume": 1564160.0}, {"date": "2016-10-05", "close": 80.54, "volume": 2266239.0}, {"date": "2016-10-06", "close": 79.27, "volume": 1940854.0}, {"date": "2016-10-07", "close": 79.46, "volume": 1348221.0}, {"date": "2016-10-10", "close": 79.81, "volume": 1225832.0}, {"date": "2016-10-11", "close": 77.23, "volume": 1100715.0}, {"date": "2016-10-12", "close": 75.89, "volume": 1162307.0}, {"date": "2016-10-13", "close": 75.7, "volume": 1341438.0}, {"date": "2016-10-14", "close": 75.34, "volume": 707026.0}, {"date": "2016-10-17", "close": 75.28, "volume": 815591.0}, {"date": "2016-10-18", "close": 76.33, "volume": 911426.0}, {"date": "2016-10-19", "close": 75.21, "volume": 1158315.0}, {"date": "2016-10-20", "close": 74.42, "volume": 2417881.0}, {"date": "2016-10-21", "close": 74.02, "volume": 1849565.0}, {"date": "2016-10-24", "close": 74.54, "volume": 2339583.0}, {"date": "2016-10-25", "close": 74.43, "volume": 1624164.0}, {"date": "2016-10-26", "close": 73.12, "volume": 2196107.0}, {"date": "2016-10-27", "close": 72.1, "volume": 2291762.0}, {"date": "2016-10-28", "close": 71.77, "volume": 1451097.0}, {"date": "2016-10-31", "close": 71.74, "volume": 1458200.0}, {"date": "2016-11-01", "close": 71.66, "volume": 1734083.0}, {"date": "2016-11-02", "close": 72.36, "volume": 2333934.0}, {"date": "2016-11-03", "close": 72.21, "volume": 1826799.0}, {"date": "2016-11-04", "close": 72.59, "volume": 1728762.0}, {"date": "2016-11-07", "close": 74.59, "volume": 2666728.0}, {"date": "2016-11-08", "close": 75.94, "volume": 2252115.0}, {"date": "2016-11-09", "close": 77.68, "volume": 2051323.0}, {"date": "2016-11-10", "close": 78.34, "volume": 1747245.0}, {"date": "2016-11-11", "close": 77.13, "volume": 1890523.0}, {"date": "2016-11-14", "close": 76.89, "volume": 1382488.0}, {"date": "2016-11-15", "close": 77.94, "volume": 1744684.0}, {"date": "2016-11-16", "close": 77.31, "volume": 1646584.0}, {"date": "2016-11-17", "close": 79.48, "volume": 1523750.0}, {"date": "2016-11-18", "close": 79.88, "volume": 1866465.0}, {"date": "2016-11-21", "close": 80.02, "volume": 1879005.0}, {"date": "2016-11-22", "close": 80.2, "volume": 1376644.0}, {"date": "2016-11-23", "close": 79.87, "volume": 2045444.0}, {"date": "2016-11-25", "close": 80.57, "volume": 549586.0}, {"date": "2016-11-28", "close": 79.82, "volume": 1515429.0}, {"date": "2016-11-29", "close": 80.93, "volume": 1737841.0}, {"date": "2016-11-30", "close": 76.83, "volume": 4811134.0}, {"date": "2016-12-01", "close": 73.0, "volume": 5998122.0}, {"date": "2016-12-02", "close": 74.03, "volume": 2486636.0}, {"date": "2016-12-05", "close": 75.7, "volume": 1718248.0}, {"date": "2016-12-06", "close": 77.58, "volume": 2456293.0}, {"date": "2016-12-07", "close": 76.93, "volume": 3079688.0}, {"date": "2016-12-08", "close": 77.54, "volume": 1826940.0}, {"date": "2016-12-09", "close": 78.34, "volume": 1905434.0}, {"date": "2016-12-12", "close": 79.41, "volume": 1930766.0}, {"date": "2016-12-13", "close": 79.32, "volume": 1358386.0}, {"date": "2016-12-14", "close": 79.39, "volume": 1983217.0}, {"date": "2016-12-15", "close": 80.54, "volume": 2450771.0}, {"date": "2016-12-16", "close": 77.88, "volume": 2614697.0}, {"date": "2016-12-19", "close": 76.68, "volume": 1053682.0}, {"date": "2016-12-20", "close": 76.89, "volume": 919645.0}, {"date": "2016-12-21", "close": 75.44, "volume": 1105493.0}, {"date": "2016-12-22", "close": 74.95, "volume": 1742831.0}, {"date": "2016-12-23", "close": 76.22, "volume": 623327.0}, {"date": "2016-12-27", "close": 75.85, "volume": 1177761.0}, {"date": "2016-12-28", "close": 75.96, "volume": 807768.0}, {"date": "2016-12-29", "close": 75.88, "volume": 549524.0}, {"date": "2016-12-30", "close": 76.05, "volume": 848649.0}, {"date": "2017-01-03", "close": 76.93, "volume": 1413465.0}, {"date": "2017-01-04", "close": 77.28, "volume": 1138622.0}, {"date": "2017-01-05", "close": 77.0, "volume": 651913.0}, {"date": "2017-01-06", "close": 77.82, "volume": 569329.0}, {"date": "2017-01-09", "close": 77.99, "volume": 638016.0}, {"date": "2017-01-10", "close": 77.88, "volume": 1164628.0}, {"date": "2017-01-11", "close": 76.98, "volume": 1784583.0}, {"date": "2017-01-12", "close": 77.19, "volume": 1207749.0}, {"date": "2017-01-13", "close": 77.16, "volume": 654082.0}, {"date": "2017-01-17", "close": 76.79, "volume": 1015076.0}, {"date": "2017-01-18", "close": 75.59, "volume": 1983015.0}, {"date": "2017-01-19", "close": 76.07, "volume": 1523167.0}, {"date": "2017-01-20", "close": 76.1, "volume": 839379.0}, {"date": "2017-01-23", "close": 75.85, "volume": 952225.0}, {"date": "2017-01-24", "close": 75.35, "volume": 1547198.0}, {"date": "2017-01-25", "close": 75.53, "volume": 964447.0}, {"date": "2017-01-26", "close": 75.54, "volume": 1026318.0}, {"date": "2017-01-27", "close": 76.36, "volume": 1027367.0}, {"date": "2017-01-30", "close": 75.35, "volume": 671884.0}, {"date": "2017-01-31", "close": 78.49, "volume": 1145599.0}, {"date": "2017-02-01", "close": 78.56, "volume": 1046130.0}, {"date": "2017-02-02", "close": 78.21, "volume": 666815.0}, {"date": "2017-02-03", "close": 77.62, "volume": 1033702.0}, {"date": "2017-02-06", "close": 77.75, "volume": 961140.0}, {"date": "2017-02-07", "close": 77.99, "volume": 1023082.0}, {"date": "2017-02-08", "close": 78.13, "volume": 1175957.0}, {"date": "2017-02-09", "close": 78.85, "volume": 1187051.0}, {"date": "2017-02-10", "close": 79.56, "volume": 1011381.0}, {"date": "2017-02-13", "close": 80.0, "volume": 1924529.0}, {"date": "2017-02-14", "close": 82.3, "volume": 3615777.0}, {"date": "2017-02-15", "close": 77.85, "volume": 3810487.0}, {"date": "2017-02-16", "close": 76.87, "volume": 1616593.0}, {"date": "2017-02-17", "close": 76.75, "volume": 1470641.0}, {"date": "2017-02-21", "close": 76.25, "volume": 1226137.0}, {"date": "2017-02-22", "close": 77.35, "volume": 1626389.0}, {"date": "2017-02-23", "close": 78.12, "volume": 1954220.0}, {"date": "2017-02-24", "close": 77.64, "volume": 1861848.0}, {"date": "2017-02-27", "close": 79.47, "volume": 1563227.0}, {"date": "2017-02-28", "close": 77.39, "volume": 1959706.0}, {"date": "2017-03-01", "close": 77.1, "volume": 2035099.0}, {"date": "2017-03-02", "close": 76.78, "volume": 1376892.0}, {"date": "2017-03-03", "close": 77.85, "volume": 1218989.0}, {"date": "2017-03-06", "close": 77.9, "volume": 1549737.0}, {"date": "2017-03-07", "close": 77.48, "volume": 1340661.0}, {"date": "2017-03-08", "close": 79.13, "volume": 1974338.0}, {"date": "2017-03-09", "close": 79.8, "volume": 1947543.0}, {"date": "2017-03-10", "close": 80.7, "volume": 2378775.0}, {"date": "2017-03-13", "close": 80.54, "volume": 2418387.0}, {"date": "2017-03-14", "close": 79.63, "volume": 2170141.0}, {"date": "2017-03-15", "close": 80.84, "volume": 1525545.0}, {"date": "2017-03-16", "close": 80.41, "volume": 1289258.0}, {"date": "2017-03-17", "close": 81.51, "volume": 3547616.0}, {"date": "2017-03-20", "close": 80.0, "volume": 1995714.0}, {"date": "2017-03-21", "close": 77.92, "volume": 1378879.0}, {"date": "2017-03-22", "close": 77.53, "volume": 1891792.0}, {"date": "2017-03-23", "close": 77.47, "volume": 1005294.0}, {"date": "2017-03-24", "close": 77.99, "volume": 699369.0}, {"date": "2017-03-27", "close": 78.7, "volume": 991094.0}, {"date": "2017-03-28", "close": 78.7, "volume": 1476611.0}, {"date": "2017-03-29", "close": 80.15, "volume": 1633984.0}, {"date": "2017-03-30", "close": 79.93, "volume": 922721.0}, {"date": "2017-03-31", "close": 80.53, "volume": 967380.0}, {"date": "2017-04-03", "close": 80.02, "volume": 1502924.0}, {"date": "2017-04-04", "close": 78.85, "volume": 772817.0}, {"date": "2017-04-05", "close": 78.23, "volume": 1143549.0}, {"date": "2017-04-06", "close": 79.33, "volume": 998245.0}, {"date": "2017-04-07", "close": 79.19, "volume": 795640.0}, {"date": "2017-04-10", "close": 78.85, "volume": 678294.0}, {"date": "2017-04-11", "close": 78.76, "volume": 675983.0}, {"date": "2017-04-12", "close": 78.67, "volume": 748410.0}, {"date": "2017-04-13", "close": 78.95, "volume": 748509.0}, {"date": "2017-04-17", "close": 79.48, "volume": 514111.0}, {"date": "2017-04-18", "close": 79.99, "volume": 1224697.0}, {"date": "2017-04-19", "close": 81.3, "volume": 2451944.0}, {"date": "2017-04-20", "close": 82.88, "volume": 1848578.0}, {"date": "2017-04-21", "close": 82.25, "volume": 1781453.0}, {"date": "2017-04-24", "close": 82.75, "volume": 1109425.0}, {"date": "2017-04-25", "close": 82.65, "volume": 2069857.0}, {"date": "2017-04-26", "close": 83.02, "volume": 1394375.0}, {"date": "2017-04-27", "close": 83.68, "volume": 1065003.0}, {"date": "2017-04-28", "close": 84.28, "volume": 1003008.0}, {"date": "2017-05-01", "close": 84.59, "volume": 1335543.0}, {"date": "2017-05-02", "close": 85.34, "volume": 1304235.0}, {"date": "2017-05-03", "close": 82.64, "volume": 1747407.0}, {"date": "2017-05-04", "close": 82.2, "volume": 1740677.0}, {"date": "2017-05-05", "close": 83.3, "volume": 1186171.0}, {"date": "2017-05-08", "close": 83.64, "volume": 1593446.0}, {"date": "2017-05-09", "close": 84.27, "volume": 1330697.0}, {"date": "2017-05-10", "close": 83.8, "volume": 1391502.0}, {"date": "2017-05-11", "close": 83.46, "volume": 1192682.0}, {"date": "2017-05-12", "close": 82.89, "volume": 589171.0}, {"date": "2017-05-15", "close": 83.62, "volume": 817811.0}, {"date": "2017-05-16", "close": 83.19, "volume": 1106170.0}, {"date": "2017-05-17", "close": 82.22, "volume": 1078525.0}, {"date": "2017-05-18", "close": 83.09, "volume": 648078.0}, {"date": "2017-05-19", "close": 83.05, "volume": 1122290.0}, {"date": "2017-05-22", "close": 83.54, "volume": 555819.0}, {"date": "2017-05-23", "close": 83.8, "volume": 767577.0}, {"date": "2017-05-24", "close": 84.22, "volume": 624957.0}, {"date": "2017-05-25", "close": 84.7, "volume": 2406964.0}, {"date": "2017-05-26", "close": 86.02, "volume": 1374708.0}, {"date": "2017-05-30", "close": 85.5, "volume": 884026.0}, {"date": "2017-05-31", "close": 86.44, "volume": 1503673.0}, {"date": "2017-06-01", "close": 87.13, "volume": 1148366.0}, {"date": "2017-06-02", "close": 87.93, "volume": 1081006.0}, {"date": "2017-06-05", "close": 87.29, "volume": 897928.0}, {"date": "2017-06-06", "close": 87.09, "volume": 659665.0}, {"date": "2017-06-07", "close": 87.57, "volume": 758523.0}, {"date": "2017-06-08", "close": 87.8, "volume": 943424.0}, {"date": "2017-06-09", "close": 86.15, "volume": 1042610.0}, {"date": "2017-06-12", "close": 85.59, "volume": 1550443.0}, {"date": "2017-06-13", "close": 86.73, "volume": 974835.0}, {"date": "2017-06-14", "close": 86.35, "volume": 565255.0}, {"date": "2017-06-15", "close": 86.63, "volume": 826061.0}, {"date": "2017-06-16", "close": 87.13, "volume": 1524616.0}, {"date": "2017-06-19", "close": 87.87, "volume": 744110.0}, {"date": "2017-06-20", "close": 88.39, "volume": 897307.0}, {"date": "2017-06-21", "close": 89.78, "volume": 1291978.0}, {"date": "2017-06-22", "close": 90.88, "volume": 2837425.0}, {"date": "2017-06-23", "close": 91.08, "volume": 2552751.0}, {"date": "2017-06-26", "close": 90.18, "volume": 769439.0}, {"date": "2017-06-27", "close": 89.47, "volume": 712149.0}, {"date": "2017-06-28", "close": 90.59, "volume": 715878.0}, {"date": "2017-06-29", "close": 89.42, "volume": 867505.0}, {"date": "2017-06-30", "close": 89.5, "volume": 718769.0}, {"date": "2017-07-03", "close": 88.23, "volume": 532132.0}, {"date": "2017-07-05", "close": 89.16, "volume": 634488.0}, {"date": "2017-07-06", "close": 87.86, "volume": 723672.0}, {"date": "2017-07-07", "close": 88.85, "volume": 954521.0}, {"date": "2017-07-10", "close": 88.27, "volume": 598225.0}, {"date": "2017-07-11", "close": 88.12, "volume": 606687.0}, {"date": "2017-07-12", "close": 88.91, "volume": 423675.0}, {"date": "2017-07-13", "close": 89.22, "volume": 634376.0}, {"date": "2017-07-14", "close": 89.38, "volume": 464484.0}, {"date": "2017-07-17", "close": 90.08, "volume": 958313.0}, {"date": "2017-07-18", "close": 90.07, "volume": 641887.0}, {"date": "2017-07-19", "close": 90.96, "volume": 649618.0}, {"date": "2017-07-20", "close": 90.3, "volume": 730689.0}, {"date": "2017-07-21", "close": 91.15, "volume": 753060.0}, {"date": "2017-07-24", "close": 91.72, "volume": 915898.0}, {"date": "2017-07-25", "close": 90.52, "volume": 860541.0}, {"date": "2017-07-26", "close": 91.7, "volume": 840477.0}, {"date": "2017-07-27", "close": 91.59, "volume": 967188.0}, {"date": "2017-07-28", "close": 90.65, "volume": 1015413.0}, {"date": "2017-07-31", "close": 90.55, "volume": 890731.0}, {"date": "2017-08-01", "close": 91.29, "volume": 1039447.0}, {"date": "2017-08-02", "close": 91.62, "volume": 1451161.0}, {"date": "2017-08-03", "close": 91.1, "volume": 1584430.0}, {"date": "2017-08-04", "close": 90.42, "volume": 1263883.0}, {"date": "2017-08-07", "close": 91.19, "volume": 1055896.0}, {"date": "2017-08-08", "close": 90.67, "volume": 980286.0}, {"date": "2017-08-09", "close": 90.1, "volume": 1320509.0}, {"date": "2017-08-10", "close": 87.57, "volume": 1364169.0}, {"date": "2017-08-11", "close": 88.91, "volume": 1006508.0}, {"date": "2017-08-14", "close": 89.99, "volume": 1208324.0}, {"date": "2017-08-15", "close": 91.53, "volume": 1679376.0}, {"date": "2017-08-16", "close": 92.59, "volume": 1271411.0}, {"date": "2017-08-17", "close": 91.7, "volume": 1245089.0}, {"date": "2017-08-18", "close": 91.55, "volume": 1191640.0}, {"date": "2017-08-21", "close": 93.08, "volume": 1154399.0}, {"date": "2017-08-22", "close": 94.73, "volume": 1055703.0}, {"date": "2017-08-23", "close": 94.11, "volume": 676438.0}, {"date": "2017-08-24", "close": 95.11, "volume": 1458340.0}, {"date": "2017-08-25", "close": 98.82, "volume": 9833611.0}, {"date": "2017-08-28", "close": 95.55, "volume": 34409190.0}, {"date": "2017-08-29", "close": 96.0, "volume": 3354743.0}, {"date": "2017-08-30", "close": 95.79, "volume": 1909190.0}, {"date": "2017-08-31", "close": 96.03, "volume": 1835676.0}, {"date": "2017-09-01", "close": 95.68, "volume": 1270031.0}, {"date": "2017-09-05", "close": 96.95, "volume": 2303308.0}, {"date": "2017-09-06", "close": 96.25, "volume": 1565566.0}, {"date": "2017-09-07", "close": 96.74, "volume": 1061914.0}, {"date": "2017-09-08", "close": 97.0, "volume": 834955.0}, {"date": "2017-09-11", "close": 96.94, "volume": 1334263.0}, {"date": "2017-09-12", "close": 97.52, "volume": 888836.0}, {"date": "2017-09-13", "close": 96.57, "volume": 1002617.0}, {"date": "2017-09-14", "close": 95.45, "volume": 1326693.0}, {"date": "2017-09-15", "close": 94.47, "volume": 5759583.0}, {"date": "2017-09-18", "close": 95.07, "volume": 2055918.0}, {"date": "2017-09-19", "close": 95.0, "volume": 1086208.0}, {"date": "2017-09-20", "close": 94.64, "volume": 1510201.0}, {"date": "2017-09-21", "close": 94.22, "volume": 921266.0}, {"date": "2017-09-22", "close": 94.7, "volume": 1149074.0}, {"date": "2017-09-25", "close": 94.95, "volume": 1133175.0}, {"date": "2017-09-26", "close": 94.08, "volume": 1617769.0}, {"date": "2017-09-27", "close": 95.21, "volume": 1892090.0}, {"date": "2017-09-28", "close": 94.96, "volume": 755067.0}, {"date": "2017-09-29", "close": 95.07, "volume": 1025484.0}, {"date": "2017-10-02", "close": 95.0, "volume": 1226638.0}, {"date": "2017-10-03", "close": 95.1, "volume": 967155.0}, {"date": "2017-10-04", "close": 95.25, "volume": 845122.0}, {"date": "2017-10-05", "close": 95.6, "volume": 1257246.0}, {"date": "2017-10-06", "close": 95.7, "volume": 1546728.0}, {"date": "2017-10-09", "close": 95.79, "volume": 727909.0}, {"date": "2017-10-10", "close": 96.2, "volume": 1605543.0}, {"date": "2017-10-11", "close": 97.76, "volume": 2483153.0}, {"date": "2017-10-12", "close": 98.45, "volume": 1063036.0}, {"date": "2017-10-13", "close": 99.85, "volume": 1584104.0}, {"date": "2017-10-16", "close": 99.33, "volume": 1198088.0}, {"date": "2017-10-17", "close": 99.67, "volume": 1137575.0}, {"date": "2017-10-18", "close": 100.93, "volume": 1689442.0}, {"date": "2017-10-19", "close": 101.82, "volume": 1472363.0}, {"date": "2017-10-20", "close": 103.03, "volume": 1920105.0}, {"date": "2017-10-23", "close": 102.16, "volume": 1484220.0}, {"date": "2017-10-24", "close": 102.33, "volume": 1217304.0}, {"date": "2017-10-25", "close": 101.5, "volume": 1443827.0}, {"date": "2017-10-26", "close": 105.5, "volume": 3206995.0}, {"date": "2017-10-27", "close": 107.66, "volume": 2775287.0}, {"date": "2017-10-30", "close": 107.17, "volume": 1021326.0}, {"date": "2017-10-31", "close": 108.1, "volume": 1389366.0}, {"date": "2017-11-01", "close": 108.43, "volume": 813717.0}, {"date": "2017-11-02", "close": 107.3, "volume": 963526.0}, {"date": "2017-11-03", "close": 108.02, "volume": 1059100.0}, {"date": "2017-11-06", "close": 108.56, "volume": 954313.0}, {"date": "2017-11-07", "close": 108.19, "volume": 1162706.0}, {"date": "2017-11-08", "close": 104.72, "volume": 3089197.0}, {"date": "2017-11-09", "close": 103.51, "volume": 2696460.0}, {"date": "2017-11-10", "close": 104.05, "volume": 1138189.0}, {"date": "2017-11-13", "close": 102.91, "volume": 1532547.0}, {"date": "2017-11-14", "close": 103.48, "volume": 1299753.0}, {"date": "2017-11-15", "close": 103.84, "volume": 587584.0}, {"date": "2017-11-16", "close": 104.44, "volume": 918734.0}, {"date": "2017-11-17", "close": 104.46, "volume": 690676.0}, {"date": "2017-11-20", "close": 103.9, "volume": 1126864.0}, {"date": "2017-11-21", "close": 104.36, "volume": 1210531.0}, {"date": "2017-11-22", "close": 103.95, "volume": 922496.0}, {"date": "2017-11-24", "close": 104.27, "volume": 483627.0}, {"date": "2017-11-27", "close": 102.55, "volume": 1138494.0}, {"date": "2017-11-28", "close": 101.73, "volume": 6276499.0}, {"date": "2017-11-29", "close": 101.31, "volume": 1711510.0}, {"date": "2017-11-30", "close": 102.01, "volume": 2766751.0}, {"date": "2017-12-01", "close": 102.27, "volume": 1668173.0}, {"date": "2017-12-04", "close": 101.27, "volume": 1364375.0}, {"date": "2017-12-05", "close": 101.0, "volume": 1012137.0}, {"date": "2017-12-06", "close": 101.01, "volume": 919876.0}, {"date": "2017-12-07", "close": 100.92, "volume": 1060606.0}, {"date": "2017-12-08", "close": 101.35, "volume": 708960.0}, {"date": "2017-12-11", "close": 101.68, "volume": 1009939.0}, {"date": "2017-12-12", "close": 101.65, "volume": 792415.0}, {"date": "2017-12-13", "close": 102.22, "volume": 1220449.0}, {"date": "2017-12-14", "close": 101.47, "volume": 966933.0}, {"date": "2017-12-15", "close": 102.06, "volume": 2710219.0}, {"date": "2017-12-18", "close": 102.48, "volume": 1073679.0}, {"date": "2017-12-19", "close": 101.26, "volume": 1269400.0}, {"date": "2017-12-20", "close": 100.32, "volume": 1481452.0}, {"date": "2017-12-21", "close": 100.14, "volume": 1288718.0}, {"date": "2017-12-22", "close": 99.38, "volume": 960946.0}, {"date": "2017-12-26", "close": 98.35, "volume": 722387.0}, {"date": "2017-12-27", "close": 98.54, "volume": 1305136.0}, {"date": "2017-12-28", "close": 98.31, "volume": 1245007.0}, {"date": "2017-12-29", "close": 97.9, "volume": 839812.0}, {"date": "2018-01-02", "close": 99.76, "volume": 1348958.0}, {"date": "2018-01-03", "close": 99.52, "volume": 738277.0}, {"date": "2018-01-04", "close": 97.28, "volume": 1795944.0}, {"date": "2018-01-05", "close": 98.56, "volume": 1381639.0}, {"date": "2018-01-08", "close": 98.6, "volume": 830415.0}, {"date": "2018-01-09", "close": 98.54, "volume": 1159816.0}, {"date": "2018-01-10", "close": 98.87, "volume": 775806.0}, {"date": "2018-01-11", "close": 99.86, "volume": 1588629.0}, {"date": "2018-01-12", "close": 100.04, "volume": 742070.0}, {"date": "2018-01-16", "close": 99.93, "volume": 957540.0}, {"date": "2018-01-17", "close": 100.22, "volume": 975193.0}, {"date": "2018-01-18", "close": 99.92, "volume": 790908.0}, {"date": "2018-01-19", "close": 103.0, "volume": 1323906.0}, {"date": "2018-01-22", "close": 102.84, "volume": 1683039.0}, {"date": "2018-01-23", "close": 103.21, "volume": 934764.0}, {"date": "2018-01-24", "close": 103.5, "volume": 714353.0}, {"date": "2018-01-25", "close": 104.58, "volume": 814998.0}, {"date": "2018-01-26", "close": 106.01, "volume": 1777080.0}, {"date": "2018-01-29", "close": 105.58, "volume": 871383.0}, {"date": "2018-01-30", "close": 104.37, "volume": 779898.0}, {"date": "2018-01-31", "close": 102.19, "volume": 1388700.0}, {"date": "2018-02-01", "close": 104.12, "volume": 1083993.0}, {"date": "2018-02-02", "close": 100.54, "volume": 827408.0}, {"date": "2018-02-05", "close": 96.75, "volume": 1298596.0}, {"date": "2018-02-06", "close": 98.06, "volume": 1624164.0}, {"date": "2018-02-07", "close": 98.21, "volume": 904991.0}, {"date": "2018-02-08", "close": 95.23, "volume": 945287.0}, {"date": "2018-02-09", "close": 96.05, "volume": 1185607.0}, {"date": "2018-02-12", "close": 98.63, "volume": 1258340.0}, {"date": "2018-02-13", "close": 100.06, "volume": 1314076.0}, {"date": "2018-02-14", "close": 104.68, "volume": 2273019.0}, {"date": "2018-02-15", "close": 101.57, "volume": 1869437.0}, {"date": "2018-02-16", "close": 101.72, "volume": 1288765.0}, {"date": "2018-02-20", "close": 100.26, "volume": 1301499.0}, {"date": "2018-02-21", "close": 99.76, "volume": 1367112.0}, {"date": "2018-02-22", "close": 98.38, "volume": 1249754.0}, {"date": "2018-02-23", "close": 99.78, "volume": 1403805.0}, {"date": "2018-02-26", "close": 99.97, "volume": 1658862.0}, {"date": "2018-02-27", "close": 99.57, "volume": 1146404.0}, {"date": "2018-02-28", "close": 98.33, "volume": 1774458.0}, {"date": "2018-03-01", "close": 97.2, "volume": 1237524.0}, {"date": "2018-03-02", "close": 98.17, "volume": 989902.0}, {"date": "2018-03-05", "close": 99.69, "volume": 833138.0}, {"date": "2018-03-06", "close": 100.66, "volume": 620572.0}, {"date": "2018-03-07", "close": 101.93, "volume": 773903.0}, {"date": "2018-03-08", "close": 103.25, "volume": 1083039.0}, {"date": "2018-03-09", "close": 105.6, "volume": 955152.0}, {"date": "2018-03-12", "close": 105.93, "volume": 989083.0}, {"date": "2018-03-13", "close": 105.68, "volume": 767237.0}, {"date": "2018-03-14", "close": 104.84, "volume": 1111427.0}, {"date": "2018-03-15", "close": 105.34, "volume": 726300.0}, {"date": "2018-03-16", "close": 105.69, "volume": 927356.0}, {"date": "2018-03-19", "close": 104.76, "volume": 578974.0}, {"date": "2018-03-20", "close": 104.81, "volume": 566332.0}, {"date": "2018-03-21", "close": 104.11, "volume": 676426.0}, {"date": "2018-03-22", "close": 101.88, "volume": 679445.0}, {"date": "2018-03-23", "close": 99.72, "volume": 850216.0}, {"date": "2018-03-26", "close": 101.66, "volume": 796959.0}, {"date": "2018-03-27", "close": 100.06, "volume": 939057.0}, {"date": "2018-03-28", "close": 98.62, "volume": 1202990.0}, {"date": "2018-03-29", "close": 98.11, "volume": 2042889.0}, {"date": "2018-04-02", "close": 95.7, "volume": 1063671.0}, {"date": "2018-04-03", "close": 95.72, "volume": 1525047.0}, {"date": "2018-04-04", "close": 96.83, "volume": 630257.0}, {"date": "2018-04-05", "close": 97.0, "volume": 845210.0}, {"date": "2018-04-06", "close": 94.85, "volume": 964842.0}, {"date": "2018-04-09", "close": 95.48, "volume": 542392.0}, {"date": "2018-04-10", "close": 96.61, "volume": 671165.0}, {"date": "2018-04-11", "close": 95.98, "volume": 865412.0}, {"date": "2018-04-12", "close": 96.12, "volume": 561074.0}, {"date": "2018-04-13", "close": 97.71, "volume": 847396.0}, {"date": "2018-04-16", "close": 98.04, "volume": 710066.0}, {"date": "2018-04-17", "close": 98.8, "volume": 662979.0}, {"date": "2018-04-18", "close": 99.25, "volume": 830948.0}, {"date": "2018-04-19", "close": 98.07, "volume": 558220.0}, {"date": "2018-04-20", "close": 97.27, "volume": 602628.0}, {"date": "2018-04-23", "close": 98.01, "volume": 1094101.0}, {"date": "2018-04-24", "close": 96.74, "volume": 864890.0}, {"date": "2018-04-25", "close": 96.49, "volume": 516266.0}, {"date": "2018-04-26", "close": 96.5, "volume": 1037132.0}, {"date": "2018-04-27", "close": 96.45, "volume": 936905.0}, {"date": "2018-04-30", "close": 95.76, "volume": 1089292.0}, {"date": "2018-05-01", "close": 97.99, "volume": 1392842.0}, {"date": "2018-05-02", "close": 96.91, "volume": 1548724.0}, {"date": "2018-05-03", "close": 97.3, "volume": 940272.0}, {"date": "2018-05-04", "close": 99.02, "volume": 951784.0}, {"date": "2018-05-07", "close": 98.17, "volume": 1037108.0}, {"date": "2018-05-08", "close": 98.25, "volume": 699136.0}, {"date": "2018-05-09", "close": 99.39, "volume": 579677.0}, {"date": "2018-05-10", "close": 100.93, "volume": 794107.0}, {"date": "2018-05-11", "close": 103.02, "volume": 905085.0}, {"date": "2018-05-14", "close": 102.89, "volume": 771901.0}, {"date": "2018-05-15", "close": 102.1, "volume": 1220904.0}, {"date": "2018-05-16", "close": 99.13, "volume": 10720160.0}, {"date": "2018-05-17", "close": 97.83, "volume": 1891493.0}, {"date": "2018-05-18", "close": 101.63, "volume": 4187384.0}, {"date": "2018-05-21", "close": 102.21, "volume": 1434938.0}, {"date": "2018-05-22", "close": 102.63, "volume": 1349308.0}, {"date": "2018-05-23", "close": 102.44, "volume": 1882580.0}, {"date": "2018-05-24", "close": 101.76, "volume": 1223542.0}, {"date": "2018-05-25", "close": 100.5, "volume": 1128663.0}, {"date": "2018-05-29", "close": 99.18, "volume": 1240565.0}, {"date": "2018-05-30", "close": 100.48, "volume": 968866.0}, {"date": "2018-05-31", "close": 98.93, "volume": 1818553.0}, {"date": "2018-06-01", "close": 100.49, "volume": 669591.0}, {"date": "2018-06-04", "close": 101.24, "volume": 750317.0}, {"date": "2018-06-05", "close": 101.88, "volume": 756797.0}, {"date": "2018-06-06", "close": 103.69, "volume": 722385.0}, {"date": "2018-06-07", "close": 103.17, "volume": 569757.0}, {"date": "2018-06-08", "close": 104.6, "volume": 1044730.0}, {"date": "2018-06-11", "close": 104.17, "volume": 633520.0}, {"date": "2018-06-12", "close": 104.95, "volume": 702960.0}, {"date": "2018-06-13", "close": 103.36, "volume": 4309684.0}, {"date": "2018-06-14", "close": 103.16, "volume": 1751558.0}, {"date": "2018-06-15", "close": 103.28, "volume": 2563552.0}, {"date": "2018-06-18", "close": 104.88, "volume": 3648112.0}, {"date": "2018-06-19", "close": 105.95, "volume": 2742743.0}, {"date": "2018-06-20", "close": 105.61, "volume": 1278369.0}, {"date": "2018-06-21", "close": 104.73, "volume": 984137.0}, {"date": "2018-06-22", "close": 103.84, "volume": 5680115.0}, {"date": "2018-06-25", "close": 100.81, "volume": 1757966.0}, {"date": "2018-06-26", "close": 100.7, "volume": 1264867.0}, {"date": "2018-06-27", "close": 98.7, "volume": 1057999.0}, {"date": "2018-06-28", "close": 99.19, "volume": 1734850.0}, {"date": "2018-06-29", "close": 99.82, "volume": 1765021.0}, {"date": "2018-07-02", "close": 99.3, "volume": 1507421.0}, {"date": "2018-07-03", "close": 100.61, "volume": 928030.0}, {"date": "2018-07-05", "close": 100.4, "volume": 759961.0}, {"date": "2018-07-06", "close": 101.71, "volume": 986007.0}, {"date": "2018-07-09", "close": 102.75, "volume": 1052153.0}, {"date": "2018-07-10", "close": 103.92, "volume": 887868.0}, {"date": "2018-07-11", "close": 104.21, "volume": 1242593.0}, {"date": "2018-07-12", "close": 106.9, "volume": 1188634.0}, {"date": "2018-07-13", "close": 107.27, "volume": 1259026.0}, {"date": "2018-07-16", "close": 107.69, "volume": 1482803.0}, {"date": "2018-07-17", "close": 109.0, "volume": 1029369.0}, {"date": "2018-07-18", "close": 109.68, "volume": 1384234.0}, {"date": "2018-07-19", "close": 110.25, "volume": 1282018.0}, {"date": "2018-07-20", "close": 111.11, "volume": 1363849.0}, {"date": "2018-07-23", "close": 111.37, "volume": 1925563.0}, {"date": "2018-07-24", "close": 118.38, "volume": 3575806.0}, {"date": "2018-07-25", "close": 125.24, "volume": 3037665.0}, {"date": "2018-07-26", "close": 122.03, "volume": 2457481.0}, {"date": "2018-07-27", "close": 120.45, "volume": 807870.0}, {"date": "2018-07-30", "close": 120.92, "volume": 1068517.0}, {"date": "2018-07-31", "close": 121.94, "volume": 1221093.0}, {"date": "2018-08-01", "close": 122.06, "volume": 861203.0}, {"date": "2018-08-02", "close": 124.36, "volume": 1321038.0}, {"date": "2018-08-03", "close": 123.14, "volume": 648280.0}, {"date": "2018-08-06", "close": 122.16, "volume": 1299873.0}, {"date": "2018-08-07", "close": 122.86, "volume": 650173.0}, {"date": "2018-08-08", "close": 121.98, "volume": 437445.0}, {"date": "2018-08-09", "close": 121.7, "volume": 571350.0}, {"date": "2018-08-10", "close": 121.15, "volume": 485583.0}, {"date": "2018-08-13", "close": 120.8, "volume": 591422.0}, {"date": "2018-08-14", "close": 121.2, "volume": 743686.0}, {"date": "2018-08-15", "close": 120.2, "volume": 1111055.0}, {"date": "2018-08-16", "close": 121.03, "volume": 491273.0}, {"date": "2018-08-17", "close": 120.28, "volume": 833763.0}, {"date": "2018-08-20", "close": 120.3, "volume": 1402992.0}, {"date": "2018-08-21", "close": 122.52, "volume": 1769186.0}, {"date": "2018-08-22", "close": 123.86, "volume": 1109161.0}, {"date": "2018-08-23", "close": 124.39, "volume": 785989.0}, {"date": "2018-08-24", "close": 125.42, "volume": 999785.0}, {"date": "2018-08-27", "close": 126.42, "volume": 852731.0}, {"date": "2018-08-28", "close": 126.56, "volume": 466097.0}, {"date": "2018-08-29", "close": 126.19, "volume": 682677.0}, {"date": "2018-08-30", "close": 125.91, "volume": 458967.0}, {"date": "2018-08-31", "close": 127.09, "volume": 727636.0}, {"date": "2018-09-04", "close": 128.04, "volume": 810676.0}, {"date": "2018-09-05", "close": 125.95, "volume": 1301749.0}, {"date": "2018-09-06", "close": 126.88, "volume": 1066201.0}, {"date": "2018-09-07", "close": 127.02, "volume": 991088.0}, {"date": "2018-09-10", "close": 127.92, "volume": 529208.0}, {"date": "2018-09-11", "close": 124.99, "volume": 2235883.0}, {"date": "2018-09-12", "close": 125.15, "volume": 1265026.0}, {"date": "2018-09-13", "close": 126.51, "volume": 1152187.0}, {"date": "2018-09-14", "close": 126.59, "volume": 555291.0}, {"date": "2018-09-17", "close": 125.07, "volume": 1150343.0}, {"date": "2018-09-18", "close": 125.55, "volume": 1513444.0}, {"date": "2018-09-19", "close": 125.23, "volume": 725199.0}, {"date": "2018-09-20", "close": 127.17, "volume": 1254273.0}, {"date": "2018-09-21", "close": 127.58, "volume": 2623377.0}, {"date": "2018-09-24", "close": 128.56, "volume": 807059.0}, {"date": "2018-09-25", "close": 129.82, "volume": 1082289.0}, {"date": "2018-09-26", "close": 129.93, "volume": 1321167.0}, {"date": "2018-09-27", "close": 130.77, "volume": 826893.0}, {"date": "2018-09-28", "close": 129.74, "volume": 1106579.0}, {"date": "2018-10-01", "close": 130.07, "volume": 1534756.0}, {"date": "2018-10-02", "close": 130.2, "volume": 966680.0}, {"date": "2018-10-03", "close": 130.35, "volume": 993725.0}, {"date": "2018-10-04", "close": 127.0, "volume": 939631.0}, {"date": "2018-10-05", "close": 127.79, "volume": 1072643.0}, {"date": "2018-10-08", "close": 126.44, "volume": 821353.0}, {"date": "2018-10-09", "close": 127.38, "volume": 945753.0}, {"date": "2018-10-10", "close": 122.81, "volume": 875801.0}, {"date": "2018-10-11", "close": 122.58, "volume": 1626331.0}, {"date": "2018-10-12", "close": 124.79, "volume": 815081.0}, {"date": "2018-10-15", "close": 124.26, "volume": 675931.0}, {"date": "2018-10-16", "close": 129.61, "volume": 868697.0}, {"date": "2018-10-17", "close": 129.38, "volume": 699914.0}, {"date": "2018-10-18", "close": 128.42, "volume": 729115.0}, {"date": "2018-10-19", "close": 126.89, "volume": 1535014.0}, {"date": "2018-10-22", "close": 126.45, "volume": 2794279.0}, {"date": "2018-10-23", "close": 122.48, "volume": 2956407.0}, {"date": "2018-10-24", "close": 115.24, "volume": 1937925.0}, {"date": "2018-10-25", "close": 119.92, "volume": 1797830.0}, {"date": "2018-10-26", "close": 120.19, "volume": 2385772.0}, {"date": "2018-10-29", "close": 120.81, "volume": 1923302.0}, {"date": "2018-10-30", "close": 119.83, "volume": 1430888.0}, {"date": "2018-10-31", "close": 122.93, "volume": 1391557.0}, {"date": "2018-11-01", "close": 122.24, "volume": 1050608.0}, {"date": "2018-11-02", "close": 121.71, "volume": 1127731.0}, {"date": "2018-11-05", "close": 121.67, "volume": 1786339.0}, {"date": "2018-11-06", "close": 122.37, "volume": 775203.0}, {"date": "2018-11-07", "close": 126.62, "volume": 932197.0}, {"date": "2018-11-08", "close": 125.69, "volume": 701930.0}, {"date": "2018-11-09", "close": 124.17, "volume": 597852.0}, {"date": "2018-11-12", "close": 121.12, "volume": 711895.0}, {"date": "2018-11-13", "close": 119.66, "volume": 1210010.0}, {"date": "2018-11-14", "close": 117.41, "volume": 1351695.0}, {"date": "2018-11-15", "close": 119.13, "volume": 1312065.0}, {"date": "2018-11-16", "close": 119.39, "volume": 1727648.0}, {"date": "2018-11-19", "close": 115.44, "volume": 1221699.0}, {"date": "2018-11-20", "close": 115.85, "volume": 1205076.0}, {"date": "2018-11-21", "close": 116.21, "volume": 1091932.0}, {"date": "2018-11-23", "close": 117.73, "volume": 286369.0}, {"date": "2018-11-26", "close": 119.58, "volume": 896406.0}, {"date": "2018-11-27", "close": 120.07, "volume": 1164870.0}, {"date": "2018-11-28", "close": 124.18, "volume": 1157430.0}, {"date": "2018-11-29", "close": 124.95, "volume": 947783.0}, {"date": "2018-11-30", "close": 125.07, "volume": 2966367.0}, {"date": "2018-12-03", "close": 127.38, "volume": 1980620.0}, {"date": "2018-12-04", "close": 123.15, "volume": 2703681.0}, {"date": "2018-12-06", "close": 121.85, "volume": 1682264.0}, {"date": "2018-12-07", "close": 117.98, "volume": 1510591.0}, {"date": "2018-12-10", "close": 119.12, "volume": 1402755.0}, {"date": "2018-12-11", "close": 121.5, "volume": 1616853.0}, {"date": "2018-12-12", "close": 122.34, "volume": 1517874.0}, {"date": "2018-12-13", "close": 121.5, "volume": 977805.0}, {"date": "2018-12-14", "close": 118.02, "volume": 1429297.0}, {"date": "2018-12-17", "close": 115.66, "volume": 2098941.0}, {"date": "2018-12-18", "close": 115.46, "volume": 1988393.0}, {"date": "2018-12-19", "close": 113.79, "volume": 1675669.0}, {"date": "2018-12-20", "close": 110.2, "volume": 1947009.0}, {"date": "2018-12-21", "close": 108.22, "volume": 2681501.0}, {"date": "2018-12-24", "close": 105.7, "volume": 876254.0}, {"date": "2018-12-26", "close": 111.19, "volume": 1186637.0}, {"date": "2018-12-27", "close": 112.38, "volume": 996724.0}, {"date": "2018-12-28", "close": 113.91, "volume": 1280514.0}, {"date": "2018-12-31", "close": 116.17, "volume": 991381.0}, {"date": "2019-01-02", "close": 114.31, "volume": 1115115.0}, {"date": "2019-01-03", "close": 109.96, "volume": 2087853.0}, {"date": "2019-01-04", "close": 115.07, "volume": 1400469.0}, {"date": "2019-01-07", "close": 117.2, "volume": 1170502.0}, {"date": "2019-01-08", "close": 119.63, "volume": 1280019.0}, {"date": "2019-01-09", "close": 122.16, "volume": 1609272.0}, {"date": "2019-01-10", "close": 123.36, "volume": 1030668.0}, {"date": "2019-01-11", "close": 122.81, "volume": 1136003.0}, {"date": "2019-01-14", "close": 121.49, "volume": 915438.0}, {"date": "2019-01-15", "close": 122.88, "volume": 1288703.0}, {"date": "2019-01-16", "close": 124.74, "volume": 1489436.0}, {"date": "2019-01-17", "close": 124.09, "volume": 1268410.0}, {"date": "2019-01-18", "close": 127.19, "volume": 2103414.0}, {"date": "2019-01-22", "close": 124.86, "volume": 1314263.0}, {"date": "2019-01-23", "close": 126.13, "volume": 945032.0}, {"date": "2019-01-24", "close": 125.11, "volume": 1363839.0}, {"date": "2019-01-25", "close": 125.98, "volume": 988613.0}, {"date": "2019-01-28", "close": 124.69, "volume": 888152.0}, {"date": "2019-01-29", "close": 124.89, "volume": 659796.0}, {"date": "2019-01-30", "close": 127.56, "volume": 521687.0}, {"date": "2019-01-31", "close": 129.01, "volume": 941529.0}, {"date": "2019-02-01", "close": 129.56, "volume": 1076824.0}, {"date": "2019-02-04", "close": 129.02, "volume": 1156304.0}, {"date": "2019-02-05", "close": 130.09, "volume": 949107.0}, {"date": "2019-02-06", "close": 130.66, "volume": 638228.0}, {"date": "2019-02-07", "close": 129.65, "volume": 919495.0}, {"date": "2019-02-08", "close": 128.81, "volume": 935367.0}, {"date": "2019-02-11", "close": 129.1, "volume": 790659.0}, {"date": "2019-02-12", "close": 131.66, "volume": 1647057.0}, {"date": "2019-02-13", "close": 131.82, "volume": 1245534.0}, {"date": "2019-02-14", "close": 141.13, "volume": 3219613.0}, {"date": "2019-02-15", "close": 141.85, "volume": 1736482.0}, {"date": "2019-02-19", "close": 141.49, "volume": 1080264.0}, {"date": "2019-02-20", "close": 141.19, "volume": 1058400.0}, {"date": "2019-02-21", "close": 142.02, "volume": 1550041.0}, {"date": "2019-02-22", "close": 142.46, "volume": 1050594.0}, {"date": "2019-02-25", "close": 141.77, "volume": 1154638.0}, {"date": "2019-02-26", "close": 140.99, "volume": 1307121.0}, {"date": "2019-02-27", "close": 141.64, "volume": 1051395.0}, {"date": "2019-02-28", "close": 140.1, "volume": 1218482.0}, {"date": "2019-03-01", "close": 143.35, "volume": 1288251.0}, {"date": "2019-03-04", "close": 141.49, "volume": 950341.0}, {"date": "2019-03-05", "close": 141.49, "volume": 1358330.0}, {"date": "2019-03-06", "close": 139.19, "volume": 2776929.0}, {"date": "2019-03-07", "close": 137.85, "volume": 2835218.0}, {"date": "2019-03-08", "close": 137.43, "volume": 799513.0}, {"date": "2019-03-11", "close": 139.41, "volume": 1414799.0}, {"date": "2019-03-12", "close": 139.85, "volume": 1835573.0}, {"date": "2019-03-13", "close": 141.55, "volume": 1076006.0}, {"date": "2019-03-14", "close": 140.98, "volume": 712700.0}, {"date": "2019-03-15", "close": 141.53, "volume": 1938978.0}, {"date": "2019-03-18", "close": 143.08, "volume": 1392026.0}, {"date": "2019-03-19", "close": 144.45, "volume": 1118867.0}, {"date": "2019-03-20", "close": 143.25, "volume": 1432897.0}, {"date": "2019-03-21", "close": 144.26, "volume": 1491846.0}, {"date": "2019-03-22", "close": 141.65, "volume": 1016074.0}, {"date": "2019-03-25", "close": 141.59, "volume": 1210226.0}, {"date": "2019-03-26", "close": 143.66, "volume": 700774.0}, {"date": "2019-03-27", "close": 141.15, "volume": 1102350.0}, {"date": "2019-03-28", "close": 141.84, "volume": 760698.0}, {"date": "2019-03-29", "close": 143.85, "volume": 1059503.0}, {"date": "2019-04-01", "close": 144.31, "volume": 965169.0}, {"date": "2019-04-02", "close": 144.3, "volume": 767415.0}, {"date": "2019-04-03", "close": 144.4, "volume": 1865014.0}, {"date": "2019-04-04", "close": 142.23, "volume": 1738010.0}, {"date": "2019-04-05", "close": 144.26, "volume": 1361297.0}, {"date": "2019-04-08", "close": 144.04, "volume": 757417.0}, {"date": "2019-04-09", "close": 144.29, "volume": 973276.0}, {"date": "2019-04-10", "close": 144.81, "volume": 1256068.0}, {"date": "2019-04-11", "close": 143.18, "volume": 887278.0}, {"date": "2019-04-12", "close": 142.52, "volume": 811939.0}, {"date": "2019-04-15", "close": 141.08, "volume": 966546.0}, {"date": "2019-04-16", "close": 136.29, "volume": 1242997.0}, {"date": "2019-04-17", "close": 132.31, "volume": 2170287.0}, {"date": "2019-04-18", "close": 133.01, "volume": 1190671.0}, {"date": "2019-04-22", "close": 134.37, "volume": 1144835.0}, {"date": "2019-04-23", "close": 137.02, "volume": 1195240.0}, {"date": "2019-04-24", "close": 135.79, "volume": 1160679.0}, {"date": "2019-04-25", "close": 137.36, "volume": 1200638.0}, {"date": "2019-04-26", "close": 138.7, "volume": 924801.0}, {"date": "2019-04-29", "close": 139.09, "volume": 833083.0}, {"date": "2019-04-30", "close": 138.9, "volume": 1112332.0}, {"date": "2019-05-01", "close": 134.99, "volume": 1773665.0}, {"date": "2019-05-02", "close": 136.14, "volume": 1417057.0}, {"date": "2019-05-03", "close": 138.84, "volume": 1597501.0}, {"date": "2019-05-06", "close": 138.77, "volume": 1189414.0}, {"date": "2019-05-07", "close": 134.37, "volume": 1124856.0}, {"date": "2019-05-08", "close": 133.22, "volume": 1140354.0}, {"date": "2019-05-09", "close": 133.14, "volume": 1337529.0}, {"date": "2019-05-10", "close": 134.16, "volume": 1648593.0}, {"date": "2019-05-13", "close": 132.28, "volume": 1446371.0}, {"date": "2019-05-14", "close": 134.55, "volume": 1036762.0}, {"date": "2019-05-15", "close": 135.27, "volume": 997344.0}, {"date": "2019-05-16", "close": 135.24, "volume": 787193.0}, {"date": "2019-05-17", "close": 133.67, "volume": 1372548.0}, {"date": "2019-05-20", "close": 133.67, "volume": 1022199.0}, {"date": "2019-05-21", "close": 134.57, "volume": 699918.0}, {"date": "2019-05-22", "close": 134.82, "volume": 1246630.0}, {"date": "2019-05-23", "close": 134.44, "volume": 1354995.0}, {"date": "2019-05-24", "close": 136.38, "volume": 984085.0}, {"date": "2019-05-28", "close": 136.61, "volume": 1418541.0}, {"date": "2019-05-29", "close": 135.32, "volume": 924742.0}, {"date": "2019-05-30", "close": 136.13, "volume": 545951.0}, {"date": "2019-05-31", "close": 135.85, "volume": 972159.0}, {"date": "2019-06-03", "close": 132.95, "volume": 2051563.0}, {"date": "2019-06-04", "close": 135.57, "volume": 1838287.0}, {"date": "2019-06-05", "close": 138.17, "volume": 1283456.0}, {"date": "2019-06-06", "close": 137.41, "volume": 871481.0}, {"date": "2019-06-07", "close": 138.74, "volume": 889887.0}, {"date": "2019-06-10", "close": 139.72, "volume": 1270356.0}, {"date": "2019-06-11", "close": 139.43, "volume": 1243089.0}, {"date": "2019-06-12", "close": 139.9, "volume": 1142596.0}, {"date": "2019-06-13", "close": 141.08, "volume": 1574565.0}, {"date": "2019-06-14", "close": 141.3, "volume": 1090431.0}, {"date": "2019-06-17", "close": 141.45, "volume": 941958.0}, {"date": "2019-06-18", "close": 145.66, "volume": 2138729.0}, {"date": "2019-06-19", "close": 154.24, "volume": 4014272.0}, {"date": "2019-06-20", "close": 154.52, "volume": 1865791.0}, {"date": "2019-06-21", "close": 158.67, "volume": 2799390.0}, {"date": "2019-06-24", "close": 157.43, "volume": 1428467.0}, {"date": "2019-06-25", "close": 154.14, "volume": 1623864.0}, {"date": "2019-06-26", "close": 155.63, "volume": 1520974.0}, {"date": "2019-06-27", "close": 156.63, "volume": 657658.0}, {"date": "2019-06-28", "close": 160.9, "volume": 3479000.0}, {"date": "2019-07-01", "close": 160.7, "volume": 1199738.0}, {"date": "2019-07-02", "close": 160.89, "volume": 1100845.0}, {"date": "2019-07-03", "close": 161.46, "volume": 794249.0}, {"date": "2019-07-05", "close": 160.9, "volume": 814210.0}, {"date": "2019-07-08", "close": 159.14, "volume": 1358874.0}, {"date": "2019-07-09", "close": 158.54, "volume": 1455915.0}, {"date": "2019-07-10", "close": 159.35, "volume": 1380244.0}, {"date": "2019-07-11", "close": 159.24, "volume": 1046867.0}, {"date": "2019-07-12", "close": 157.36, "volume": 783534.0}, {"date": "2019-07-15", "close": 158.4, "volume": 586087.0}, {"date": "2019-07-16", "close": 156.57, "volume": 715326.0}, {"date": "2019-07-17", "close": 156.02, "volume": 861420.0}, {"date": "2019-07-18", "close": 157.28, "volume": 1067406.0}, {"date": "2019-07-19", "close": 155.85, "volume": 1020098.0}, {"date": "2019-07-22", "close": 156.27, "volume": 890698.0}, {"date": "2019-07-23", "close": 156.76, "volume": 1041135.0}, {"date": "2019-07-24", "close": 160.61, "volume": 1946776.0}, {"date": "2019-07-25", "close": 160.09, "volume": 1527917.0}, {"date": "2019-07-26", "close": 159.88, "volume": 657334.0}, {"date": "2019-07-29", "close": 159.3, "volume": 734080.0}, {"date": "2019-07-30", "close": 160.53, "volume": 1054452.0}, {"date": "2019-07-31", "close": 159.17, "volume": 1030387.0}, {"date": "2019-08-01", "close": 158.21, "volume": 760634.0}, {"date": "2019-08-02", "close": 157.08, "volume": 1057574.0}, {"date": "2019-08-05", "close": 151.8, "volume": 1478419.0}, {"date": "2019-08-06", "close": 154.45, "volume": 833392.0}, {"date": "2019-08-07", "close": 155.25, "volume": 1114313.0}, {"date": "2019-08-08", "close": 158.1, "volume": 941456.0}, {"date": "2019-08-09", "close": 156.0, "volume": 2073935.0}, {"date": "2019-08-12", "close": 155.43, "volume": 1083388.0}, {"date": "2019-08-13", "close": 157.08, "volume": 818153.0}, {"date": "2019-08-14", "close": 151.21, "volume": 1437298.0}, {"date": "2019-08-15", "close": 152.15, "volume": 1206371.0}, {"date": "2019-08-16", "close": 155.21, "volume": 863379.0}, {"date": "2019-08-19", "close": 156.72, "volume": 833899.0}, {"date": "2019-08-20", "close": 154.82, "volume": 585161.0}, {"date": "2019-08-21", "close": 157.19, "volume": 717401.0}, {"date": "2019-08-22", "close": 156.55, "volume": 790992.0}, {"date": "2019-08-23", "close": 153.15, "volume": 1083112.0}, {"date": "2019-08-26", "close": 155.12, "volume": 707976.0}, {"date": "2019-08-27", "close": 153.66, "volume": 1134197.0}, {"date": "2019-08-28", "close": 153.46, "volume": 840879.0}, {"date": "2019-08-29", "close": 155.98, "volume": 528427.0}, {"date": "2019-08-30", "close": 155.15, "volume": 793253.0}, {"date": "2019-09-03", "close": 153.91, "volume": 748499.0}, {"date": "2019-09-04", "close": 151.46, "volume": 1258387.0}, {"date": "2019-09-05", "close": 154.08, "volume": 1454268.0}, {"date": "2019-09-06", "close": 154.07, "volume": 998140.0}, {"date": "2019-09-09", "close": 151.87, "volume": 1947843.0}, {"date": "2019-09-10", "close": 150.41, "volume": 2097064.0}, {"date": "2019-09-11", "close": 150.23, "volume": 1597320.0}, {"date": "2019-09-12", "close": 150.73, "volume": 1670186.0}, {"date": "2019-09-13", "close": 151.35, "volume": 1467163.0}, {"date": "2019-09-16", "close": 150.84, "volume": 1773042.0}, {"date": "2019-09-17", "close": 152.94, "volume": 1909348.0}, {"date": "2019-09-18", "close": 153.44, "volume": 1463189.0}, {"date": "2019-09-19", "close": 153.92, "volume": 1124442.0}, {"date": "2019-09-20", "close": 155.6, "volume": 5383669.0}, {"date": "2019-09-23", "close": 157.34, "volume": 1763096.0}, {"date": "2019-09-24", "close": 155.42, "volume": 1617915.0}, {"date": "2019-09-25", "close": 154.65, "volume": 1665757.0}, {"date": "2019-09-26", "close": 151.84, "volume": 1182571.0}, {"date": "2019-09-27", "close": 148.25, "volume": 1666492.0}, {"date": "2019-09-30", "close": 149.38, "volume": 1042840.0}, {"date": "2019-10-01", "close": 145.03, "volume": 1704339.0}, {"date": "2019-10-02", "close": 143.24, "volume": 1850390.0}, {"date": "2019-10-03", "close": 147.52, "volume": 1894982.0}, {"date": "2019-10-04", "close": 149.3, "volume": 961395.0}, {"date": "2019-10-07", "close": 148.7, "volume": 956440.0}, {"date": "2019-10-08", "close": 144.53, "volume": 867535.0}, {"date": "2019-10-09", "close": 145.58, "volume": 757853.0}, {"date": "2019-10-10", "close": 144.89, "volume": 778565.0}, {"date": "2019-10-11", "close": 145.98, "volume": 755256.0}, {"date": "2019-10-14", "close": 146.36, "volume": 720703.0}, {"date": "2019-10-15", "close": 146.56, "volume": 928236.0}, {"date": "2019-10-16", "close": 144.83, "volume": 1335681.0}, {"date": "2019-10-17", "close": 143.35, "volume": 1108730.0}, {"date": "2019-10-18", "close": 143.49, "volume": 1517785.0}, {"date": "2019-10-21", "close": 143.14, "volume": 1052910.0}, {"date": "2019-10-22", "close": 142.86, "volume": 1075554.0}, {"date": "2019-10-23", "close": 143.48, "volume": 1198036.0}, {"date": "2019-10-24", "close": 145.17, "volume": 1226236.0}, {"date": "2019-10-25", "close": 147.51, "volume": 1179865.0}, {"date": "2019-10-28", "close": 147.75, "volume": 1070544.0}, {"date": "2019-10-29", "close": 150.09, "volume": 2091206.0}, {"date": "2019-10-30", "close": 145.74, "volume": 3386542.0}, {"date": "2019-10-31", "close": 144.42, "volume": 1091004.0}, {"date": "2019-11-01", "close": 146.74, "volume": 985657.0}, {"date": "2019-11-04", "close": 146.5, "volume": 937454.0}, {"date": "2019-11-05", "close": 139.89, "volume": 1685180.0}, {"date": "2019-11-06", "close": 138.04, "volume": 2474841.0}, {"date": "2019-11-07", "close": 137.84, "volume": 1643056.0}, {"date": "2019-11-08", "close": 137.59, "volume": 1451326.0}, {"date": "2019-11-11", "close": 140.52, "volume": 1739242.0}, {"date": "2019-11-12", "close": 142.94, "volume": 1340507.0}, {"date": "2019-11-13", "close": 143.57, "volume": 930833.0}, {"date": "2019-11-14", "close": 145.7, "volume": 766841.0}, {"date": "2019-11-15", "close": 146.5, "volume": 909281.0}, {"date": "2019-11-18", "close": 142.12, "volume": 1533916.0}, {"date": "2019-11-19", "close": 142.86, "volume": 802460.0}, {"date": "2019-11-20", "close": 142.36, "volume": 1905790.0}, {"date": "2019-11-21", "close": 143.48, "volume": 1072186.0}, {"date": "2019-11-22", "close": 143.74, "volume": 1122376.0}, {"date": "2019-11-25", "close": 146.49, "volume": 1631305.0}, {"date": "2019-11-26", "close": 147.96, "volume": 1621226.0}, {"date": "2019-11-27", "close": 147.52, "volume": 1594954.0}, {"date": "2019-11-29", "close": 145.98, "volume": 715690.0}, {"date": "2019-12-02", "close": 143.94, "volume": 1175560.0}, {"date": "2019-12-03", "close": 143.34, "volume": 1336916.0}, {"date": "2019-12-04", "close": 145.14, "volume": 696952.0}, {"date": "2019-12-05", "close": 145.35, "volume": 1290281.0}, {"date": "2019-12-06", "close": 148.49, "volume": 1107832.0}, {"date": "2019-12-09", "close": 146.4, "volume": 1416185.0}, {"date": "2019-12-10", "close": 146.12, "volume": 1609474.0}, {"date": "2019-12-11", "close": 143.84, "volume": 1331662.0}, {"date": "2019-12-12", "close": 145.29, "volume": 1121464.0}, {"date": "2019-12-13", "close": 144.85, "volume": 1162883.0}, {"date": "2019-12-16", "close": 146.53, "volume": 1289530.0}, {"date": "2019-12-17", "close": 147.99, "volume": 1482485.0}, {"date": "2019-12-18", "close": 147.16, "volume": 2005418.0}, {"date": "2019-12-19", "close": 149.69, "volume": 1638095.0}, {"date": "2019-12-20", "close": 155.95, "volume": 3610166.0}, {"date": "2019-12-23", "close": 154.87, "volume": 2124739.0}, {"date": "2019-12-24", "close": 154.7, "volume": 483369.0}, {"date": "2019-12-26", "close": 154.14, "volume": 1307260.0}, {"date": "2019-12-27", "close": 154.44, "volume": 873921.0}, {"date": "2019-12-30", "close": 153.45, "volume": 897936.0}, {"date": "2019-12-31", "close": 154.51, "volume": 760894.0}, {"date": "2020-01-02", "close": 156.41, "volume": 1870861.0}, {"date": "2020-01-03", "close": 154.19, "volume": 1047163.0}, {"date": "2020-01-06", "close": 155.0, "volume": 1539496.0}, {"date": "2020-01-07", "close": 156.8, "volume": 1052869.0}, {"date": "2020-01-08", "close": 157.6, "volume": 1182144.0}, {"date": "2020-01-09", "close": 159.5, "volume": 850441.0}, {"date": "2020-01-10", "close": 159.3, "volume": 876403.0}, {"date": "2020-01-13", "close": 158.15, "volume": 1885061.0}, {"date": "2020-01-14", "close": 158.93, "volume": 1089547.0}, {"date": "2020-01-15", "close": 159.37, "volume": 950008.0}, {"date": "2020-01-16", "close": 160.97, "volume": 750744.0}, {"date": "2020-01-17", "close": 161.51, "volume": 777413.0}, {"date": "2020-01-21", "close": 160.85, "volume": 979908.0}, {"date": "2020-01-22", "close": 160.5, "volume": 733812.0}, {"date": "2020-01-23", "close": 160.91, "volume": 811664.0}, {"date": "2020-01-24", "close": 158.1, "volume": 821432.0}, {"date": "2020-01-27", "close": 157.16, "volume": 755209.0}, {"date": "2020-01-28", "close": 158.67, "volume": 854554.0}, {"date": "2020-01-29", "close": 158.5, "volume": 821091.0}, {"date": "2020-01-30", "close": 157.0, "volume": 1594972.0}, {"date": "2020-01-31", "close": 155.25, "volume": 1143230.0}, {"date": "2020-02-03", "close": 155.25, "volume": 1786059.0}, {"date": "2020-02-04", "close": 157.04, "volume": 3384339.0}, {"date": "2020-02-05", "close": 159.76, "volume": 1373281.0}, {"date": "2020-02-06", "close": 160.53, "volume": 976618.0}, {"date": "2020-02-07", "close": 157.0, "volume": 1193072.0}, {"date": "2020-02-10", "close": 159.93, "volume": 1303778.0}, {"date": "2020-02-11", "close": 161.7, "volume": 1582623.0}, {"date": "2020-02-12", "close": 166.11, "volume": 2302381.0}, {"date": "2020-02-13", "close": 165.79, "volume": 1439956.0}, {"date": "2020-02-14", "close": 164.32, "volume": 2967361.0}, {"date": "2020-02-18", "close": 165.42, "volume": 1436201.0}, {"date": "2020-02-19", "close": 164.39, "volume": 1070909.0}, {"date": "2020-02-20", "close": 164.14, "volume": 1574310.0}, {"date": "2020-02-21", "close": 163.43, "volume": 967908.0}, {"date": "2020-02-24", "close": 158.08, "volume": 1313101.0}, {"date": "2020-02-25", "close": 150.06, "volume": 2918784.0}, {"date": "2020-02-26", "close": 149.39, "volume": 1667780.0}, {"date": "2020-02-27", "close": 142.74, "volume": 3406937.0}, {"date": "2020-02-28", "close": 139.49, "volume": 3112235.0}, {"date": "2020-03-02", "close": 147.08, "volume": 2504941.0}, {"date": "2020-03-03", "close": 141.36, "volume": 1557197.0}, {"date": "2020-03-04", "close": 147.89, "volume": 1228700.0}, {"date": "2020-03-05", "close": 138.21, "volume": 2214990.0}, {"date": "2020-03-06", "close": 136.05, "volume": 2110569.0}, {"date": "2020-03-09", "close": 124.0, "volume": 2760829.0}, {"date": "2020-03-10", "close": 130.82, "volume": 2721815.0}, {"date": "2020-03-11", "close": 125.42, "volume": 2112994.0}, {"date": "2020-03-12", "close": 113.01, "volume": 2910661.0}, {"date": "2020-03-13", "close": 118.71, "volume": 2244627.0}, {"date": "2020-03-16", "close": 102.36, "volume": 5128924.0}, {"date": "2020-03-17", "close": 107.69, "volume": 3699856.0}, {"date": "2020-03-18", "close": 89.88, "volume": 4695580.0}, {"date": "2020-03-19", "close": 90.62, "volume": 3712016.0}, {"date": "2020-03-20", "close": 91.67, "volume": 2987842.0}, {"date": "2020-03-23", "close": 84.0, "volume": 2741882.0}, {"date": "2020-03-24", "close": 96.91, "volume": 2750435.0}, {"date": "2020-03-25", "close": 104.88, "volume": 3646422.0}, {"date": "2020-03-26", "close": 110.55, "volume": 2865269.0}, {"date": "2020-03-27", "close": 107.14, "volume": 3063690.0}, {"date": "2020-03-30", "close": 112.98, "volume": 1627212.0}, {"date": "2020-03-31", "close": 107.86, "volume": 2853200.0}, {"date": "2020-04-01", "close": 100.04, "volume": 2084252.0}, {"date": "2020-04-02", "close": 104.78, "volume": 1708641.0}, {"date": "2020-04-03", "close": 102.72, "volume": 2687671.0}, {"date": "2020-04-06", "close": 117.14, "volume": 2062238.0}, {"date": "2020-04-07", "close": 119.68, "volume": 2148605.0}, {"date": "2020-04-08", "close": 127.87, "volume": 1634384.0}, {"date": "2020-04-09", "close": 128.53, "volume": 1522884.0}, {"date": "2020-04-13", "close": 124.79, "volume": 1980847.0}, {"date": "2020-04-14", "close": 126.49, "volume": 1414960.0}, {"date": "2020-04-15", "close": 124.02, "volume": 1327522.0}, {"date": "2020-04-16", "close": 124.46, "volume": 973336.0}, {"date": "2020-04-17", "close": 131.57, "volume": 1486287.0}, {"date": "2020-04-20", "close": 127.51, "volume": 1180091.0}, {"date": "2020-04-21", "close": 122.0, "volume": 1077192.0}, {"date": "2020-04-22", "close": 125.55, "volume": 634343.0}, {"date": "2020-04-23", "close": 127.67, "volume": 822642.0}, {"date": "2020-04-24", "close": 128.86, "volume": 768040.0}, {"date": "2020-04-27", "close": 131.88, "volume": 1276395.0}, {"date": "2020-04-28", "close": 135.88, "volume": 2204959.0}, {"date": "2020-04-29", "close": 143.1, "volume": 1428149.0}, {"date": "2020-04-30", "close": 142.59, "volume": 1790526.0}, {"date": "2020-05-01", "close": 136.52, "volume": 1205018.0}, {"date": "2020-05-04", "close": 134.06, "volume": 1070563.0}, {"date": "2020-05-05", "close": 135.49, "volume": 924383.0}, {"date": "2020-05-06", "close": 134.01, "volume": 728323.0}, {"date": "2020-05-07", "close": 135.52, "volume": 868852.0}, {"date": "2020-05-08", "close": 137.65, "volume": 677940.0}, {"date": "2020-05-11", "close": 138.65, "volume": 814758.0}, {"date": "2020-05-12", "close": 134.8, "volume": 678390.0}, {"date": "2020-05-13", "close": 132.47, "volume": 1174875.0}, {"date": "2020-05-14", "close": 132.37, "volume": 1224775.0}, {"date": "2020-05-15", "close": 134.2, "volume": 1133710.0}, {"date": "2020-05-18", "close": 138.56, "volume": 850288.0}, {"date": "2020-05-19", "close": 140.86, "volume": 2707559.0}, {"date": "2020-05-20", "close": 145.42, "volume": 1245096.0}, {"date": "2020-05-21", "close": 143.2, "volume": 1326402.0}, {"date": "2020-05-22", "close": 142.9, "volume": 682879.0}, {"date": "2020-05-26", "close": 143.5, "volume": 1468674.0}, {"date": "2020-05-27", "close": 146.82, "volume": 1015976.0}, {"date": "2020-05-28", "close": 146.2, "volume": 942701.0}, {"date": "2020-05-29", "close": 149.52, "volume": 3005472.0}, {"date": "2020-06-01", "close": 149.41, "volume": 884793.0}, {"date": "2020-06-02", "close": 151.53, "volume": 1199997.0}, {"date": "2020-06-03", "close": 153.06, "volume": 1234282.0}, {"date": "2020-06-04", "close": 151.21, "volume": 1086867.0}, {"date": "2020-06-05", "close": 149.58, "volume": 1731008.0}, {"date": "2020-06-08", "close": 150.0, "volume": 1376130.0}, {"date": "2020-06-09", "close": 146.8, "volume": 815007.0}, {"date": "2020-06-10", "close": 147.19, "volume": 1210863.0}, {"date": "2020-06-11", "close": 138.64, "volume": 1491211.0}, {"date": "2020-06-12", "close": 138.82, "volume": 990199.0}, {"date": "2020-06-15", "close": 139.57, "volume": 1277711.0}, {"date": "2020-06-16", "close": 141.04, "volume": 1297231.0}, {"date": "2020-06-17", "close": 138.92, "volume": 1322876.0}, {"date": "2020-06-18", "close": 138.12, "volume": 1162015.0}, {"date": "2020-06-19", "close": 136.08, "volume": 2449904.0}, {"date": "2020-06-22", "close": 137.53, "volume": 1477108.0}, {"date": "2020-06-23", "close": 140.17, "volume": 2005952.0}, {"date": "2020-06-24", "close": 136.47, "volume": 1476850.0}, {"date": "2020-06-25", "close": 137.8, "volume": 1229311.0}, {"date": "2020-06-26", "close": 135.99, "volume": 1712280.0}, {"date": "2020-06-29", "close": 137.52, "volume": 562372.0}, {"date": "2020-06-30", "close": 141.88, "volume": 883498.0}, {"date": "2020-07-01", "close": 141.53, "volume": 1426931.0}, {"date": "2020-07-02", "close": 141.52, "volume": 777154.0}, {"date": "2020-07-06", "close": 143.64, "volume": 1171763.0}, {"date": "2020-07-07", "close": 141.94, "volume": 817925.0}, {"date": "2020-07-08", "close": 144.17, "volume": 783685.0}, {"date": "2020-07-09", "close": 144.99, "volume": 742802.0}, {"date": "2020-07-10", "close": 142.68, "volume": 761874.0}, {"date": "2020-07-13", "close": 141.28, "volume": 816068.0}, {"date": "2020-07-14", "close": 147.78, "volume": 1320322.0}, {"date": "2020-07-15", "close": 152.37, "volume": 1004199.0}, {"date": "2020-07-16", "close": 149.68, "volume": 940803.0}, {"date": "2020-07-17", "close": 154.05, "volume": 968726.0}, {"date": "2020-07-20", "close": 155.2, "volume": 945877.0}, {"date": "2020-07-21", "close": 156.95, "volume": 1443693.0}, {"date": "2020-07-22", "close": 164.29, "volume": 1836685.0}, {"date": "2020-07-23", "close": 161.48, "volume": 1937950.0}, {"date": "2020-07-24", "close": 157.88, "volume": 1071906.0}, {"date": "2020-07-27", "close": 162.28, "volume": 1047716.0}, {"date": "2020-07-28", "close": 158.65, "volume": 1677596.0}, {"date": "2020-07-29", "close": 160.06, "volume": 1170793.0}, {"date": "2020-07-30", "close": 158.26, "volume": 893062.0}, {"date": "2020-07-31", "close": 158.39, "volume": 1014030.0}, {"date": "2020-08-03", "close": 161.18, "volume": 743819.0}, {"date": "2020-08-04", "close": 160.15, "volume": 889951.0}, {"date": "2020-08-05", "close": 160.75, "volume": 724006.0}, {"date": "2020-08-06", "close": 161.04, "volume": 1150906.0}, {"date": "2020-08-07", "close": 160.54, "volume": 680875.0}, {"date": "2020-08-10", "close": 159.64, "volume": 794226.0}, {"date": "2020-08-11", "close": 159.31, "volume": 718255.0}, {"date": "2020-08-12", "close": 162.87, "volume": 785761.0}, {"date": "2020-08-13", "close": 163.75, "volume": 682331.0}, {"date": "2020-08-14", "close": 161.23, "volume": 560327.0}, {"date": "2020-08-17", "close": 161.5, "volume": 489251.0}, {"date": "2020-08-18", "close": 160.53, "volume": 529819.0}, {"date": "2020-08-19", "close": 160.16, "volume": 396794.0}, {"date": "2020-08-20", "close": 157.96, "volume": 651106.0}, {"date": "2020-08-21", "close": 157.57, "volume": 661182.0}, {"date": "2020-08-24", "close": 156.24, "volume": 990103.0}, {"date": "2020-08-25", "close": 156.94, "volume": 1149214.0}, {"date": "2020-08-26", "close": 158.52, "volume": 745744.0}, {"date": "2020-08-27", "close": 158.5, "volume": 917926.0}, {"date": "2020-08-28", "close": 161.22, "volume": 684819.0}, {"date": "2020-08-31", "close": 163.75, "volume": 1304064.0}, {"date": "2020-09-01", "close": 165.13, "volume": 959205.0}, {"date": "2020-09-02", "close": 169.75, "volume": 972304.0}, {"date": "2020-09-03", "close": 164.8, "volume": 796922.0}, {"date": "2020-09-04", "close": 160.21, "volume": 1152533.0}, {"date": "2020-09-08", "close": 157.79, "volume": 1041066.0}, {"date": "2020-09-09", "close": 161.06, "volume": 974699.0}, {"date": "2020-09-10", "close": 159.67, "volume": 923515.0}, {"date": "2020-09-11", "close": 159.53, "volume": 545567.0}, {"date": "2020-09-14", "close": 161.65, "volume": 766018.0}, {"date": "2020-09-15", "close": 164.71, "volume": 1242451.0}, {"date": "2020-09-16", "close": 162.01, "volume": 1268029.0}, {"date": "2020-09-17", "close": 160.5, "volume": 1019676.0}, {"date": "2020-09-18", "close": 157.12, "volume": 3615928.0}, {"date": "2020-09-21", "close": 154.08, "volume": 1251212.0}, {"date": "2020-09-22", "close": 153.3, "volume": 1157693.0}, {"date": "2020-09-23", "close": 148.96, "volume": 809883.0}, {"date": "2020-09-24", "close": 148.07, "volume": 1080988.0}, {"date": "2020-09-25", "close": 151.3, "volume": 1792720.0}, {"date": "2020-09-28", "close": 155.31, "volume": 910630.0}, {"date": "2020-09-29", "close": 154.78, "volume": 858618.0}, {"date": "2020-09-30", "close": 157.63, "volume": 778727.0}, {"date": "2020-10-01", "close": 158.33, "volume": 799022.0}, {"date": "2020-10-02", "close": 156.83, "volume": 561671.0}, {"date": "2020-10-05", "close": 160.62, "volume": 560291.0}, {"date": "2020-10-06", "close": 159.4, "volume": 472907.0}, {"date": "2020-10-07", "close": 164.19, "volume": 579827.0}, {"date": "2020-10-08", "close": 164.49, "volume": 561119.0}, {"date": "2020-10-09", "close": 166.76, "volume": 926540.0}, {"date": "2020-10-12", "close": 170.46, "volume": 923112.0}, {"date": "2020-10-13", "close": 166.59, "volume": 815128.0}, {"date": "2020-10-14", "close": 165.89, "volume": 771519.0}, {"date": "2020-10-15", "close": 162.0, "volume": 1173588.0}, {"date": "2020-10-16", "close": 164.56, "volume": 1047542.0}, {"date": "2020-10-19", "close": 164.05, "volume": 1361330.0}, {"date": "2020-10-20", "close": 173.5, "volume": 2158941.0}, {"date": "2020-10-21", "close": 169.25, "volume": 918478.0}, {"date": "2020-10-22", "close": 169.4, "volume": 946112.0}, {"date": "2020-10-23", "close": 167.47, "volume": 760587.0}, {"date": "2020-10-26", "close": 162.17, "volume": 1301288.0}, {"date": "2020-10-27", "close": 159.14, "volume": 1216821.0}, {"date": "2020-10-28", "close": 155.71, "volume": 1400227.0}, {"date": "2020-10-29", "close": 154.65, "volume": 1226196.0}, {"date": "2020-10-30", "close": 153.99, "volume": 1009747.0}, {"date": "2020-11-02", "close": 155.13, "volume": 787894.0}, {"date": "2020-11-03", "close": 160.14, "volume": 765493.0}, {"date": "2020-11-04", "close": 170.9, "volume": 1583556.0}, {"date": "2020-11-05", "close": 171.71, "volume": 1007062.0}, {"date": "2020-11-06", "close": 171.44, "volume": 759529.0}, {"date": "2020-11-09", "close": 173.66, "volume": 1276280.0}, {"date": "2020-11-10", "close": 166.0, "volume": 1272435.0}, {"date": "2020-11-11", "close": 167.88, "volume": 885016.0}, {"date": "2020-11-12", "close": 167.8, "volume": 746397.0}, {"date": "2020-11-13", "close": 173.93, "volume": 745397.0}, {"date": "2020-11-16", "close": 173.74, "volume": 620012.0}, {"date": "2020-11-17", "close": 172.21, "volume": 613112.0}, {"date": "2020-11-18", "close": 169.07, "volume": 837107.0}, {"date": "2020-11-19", "close": 169.55, "volume": 713982.0}, {"date": "2020-11-20", "close": 169.77, "volume": 606018.0}, {"date": "2020-11-23", "close": 170.56, "volume": 682754.0}, {"date": "2020-11-24", "close": 172.0, "volume": 742794.0}, {"date": "2020-11-25", "close": 169.87, "volume": 817074.0}, {"date": "2020-11-27", "close": 168.81, "volume": 591766.0}, {"date": "2020-11-30", "close": 168.99, "volume": 1643998.0}, {"date": "2020-12-01", "close": 171.23, "volume": 1635675.0}, {"date": "2020-12-02", "close": 170.04, "volume": 1050745.0}, {"date": "2020-12-03", "close": 167.63, "volume": 1560082.0}, {"date": "2020-12-04", "close": 170.61, "volume": 1496028.0}, {"date": "2020-12-07", "close": 170.07, "volume": 1660166.0}, {"date": "2020-12-08", "close": 171.29, "volume": 1579895.0}, {"date": "2020-12-09", "close": 168.5, "volume": 1086126.0}, {"date": "2020-12-10", "close": 168.47, "volume": 866332.0}, {"date": "2020-12-11", "close": 167.81, "volume": 1069165.0}, {"date": "2020-12-14", "close": 167.3, "volume": 1090972.0}, {"date": "2020-12-15", "close": 172.42, "volume": 1490631.0}, {"date": "2020-12-16", "close": 174.69, "volume": 1124461.0}, {"date": "2020-12-17", "close": 178.95, "volume": 1884445.0}, {"date": "2020-12-18", "close": 180.39, "volume": 1901537.0}, {"date": "2020-12-21", "close": 176.75, "volume": 1396710.0}, {"date": "2020-12-22", "close": 176.98, "volume": 856379.0}, {"date": "2020-12-23", "close": 175.55, "volume": 894659.0}, {"date": "2020-12-24", "close": 175.94, "volume": 261761.0}, {"date": "2020-12-28", "close": 175.32, "volume": 560697.0}, {"date": "2020-12-29", "close": 174.83, "volume": 441512.0}, {"date": "2020-12-30", "close": 177.52, "volume": 871881.0}, {"date": "2020-12-31", "close": 179.17, "volume": 528778.0}, {"date": "2021-01-04", "close": 176.6, "volume": 1046500.0}, {"date": "2021-01-05", "close": 179.34, "volume": 775057.0}, {"date": "2021-01-06", "close": 186.25, "volume": 1123842.0}, {"date": "2021-01-07", "close": 188.06, "volume": 741303.0}, {"date": "2021-01-08", "close": 191.08, "volume": 805452.0}, {"date": "2021-01-11", "close": 191.44, "volume": 617112.0}, {"date": "2021-01-12", "close": 189.42, "volume": 607700.0}, {"date": "2021-01-13", "close": 189.36, "volume": 529238.0}, {"date": "2021-01-14", "close": 188.11, "volume": 568215.0}, {"date": "2021-01-15", "close": 187.79, "volume": 1028155.0}, {"date": "2021-01-19", "close": 188.97, "volume": 948304.0}, {"date": "2021-01-20", "close": 190.54, "volume": 684115.0}, {"date": "2021-01-21", "close": 187.69, "volume": 1154478.0}, {"date": "2021-01-22", "close": 185.59, "volume": 823954.0}, {"date": "2021-01-25", "close": 183.02, "volume": 930592.0}, {"date": "2021-01-26", "close": 180.34, "volume": 755075.0}, {"date": "2021-01-27", "close": 173.0, "volume": 1574211.0}, {"date": "2021-01-28", "close": 178.66, "volume": 1028362.0}, {"date": "2021-01-29", "close": 177.8, "volume": 881212.0}, {"date": "2021-02-01", "close": 180.44, "volume": 1251611.0}, {"date": "2021-02-02", "close": 184.41, "volume": 953452.0}, {"date": "2021-02-03", "close": 182.99, "volume": 724762.0}, {"date": "2021-02-04", "close": 184.32, "volume": 654499.0}, {"date": "2021-02-05", "close": 186.1, "volume": 932266.0}, {"date": "2021-02-08", "close": 186.91, "volume": 1344112.0}, {"date": "2021-02-09", "close": 183.82, "volume": 1127925.0}, {"date": "2021-02-10", "close": 190.05, "volume": 2085402.0}, {"date": "2021-02-11", "close": 192.85, "volume": 1051894.0}, {"date": "2021-02-12", "close": 192.66, "volume": 755423.0}, {"date": "2021-02-16", "close": 190.5, "volume": 1060943.0}, {"date": "2021-02-17", "close": 188.93, "volume": 586681.0}, {"date": "2021-02-18", "close": 187.71, "volume": 713227.0}, {"date": "2021-02-19", "close": 188.7, "volume": 788636.0}, {"date": "2021-02-22", "close": 190.14, "volume": 788068.0}, {"date": "2021-02-23", "close": 191.05, "volume": 1262176.0}, {"date": "2021-02-24", "close": 194.59, "volume": 1350345.0}, {"date": "2021-02-25", "close": 192.55, "volume": 1118910.0}, {"date": "2021-02-26", "close": 192.79, "volume": 1383242.0}, {"date": "2021-03-01", "close": 194.39, "volume": 823944.0}, {"date": "2021-03-02", "close": 192.74, "volume": 609582.0}, {"date": "2021-03-03", "close": 190.59, "volume": 638351.0}, {"date": "2021-03-04", "close": 186.58, "volume": 857683.0}, {"date": "2021-03-05", "close": 188.78, "volume": 1216587.0}, {"date": "2021-03-08", "close": 187.8, "volume": 917474.0}, {"date": "2021-03-09", "close": 189.39, "volume": 862663.0}, {"date": "2021-03-10", "close": 189.74, "volume": 676971.0}, {"date": "2021-03-11", "close": 189.37, "volume": 677500.0}, {"date": "2021-03-12", "close": 186.81, "volume": 886739.0}, {"date": "2021-03-15", "close": 190.65, "volume": 808706.0}, {"date": "2021-03-16", "close": 189.39, "volume": 846535.0}, {"date": "2021-03-17", "close": 189.71, "volume": 726754.0}, {"date": "2021-03-18", "close": 186.5, "volume": 771828.0}, {"date": "2021-03-19", "close": 188.33, "volume": 1090587.0}, {"date": "2021-03-22", "close": 189.73, "volume": 878104.0}, {"date": "2021-03-23", "close": 186.99, "volume": 800262.0}, {"date": "2021-03-24", "close": 186.11, "volume": 584995.0}, {"date": "2021-03-25", "close": 186.55, "volume": 900904.0}, {"date": "2021-03-26", "close": 192.86, "volume": 604982.0}, {"date": "2021-03-29", "close": 191.0, "volume": 595198.0}, {"date": "2021-03-30", "close": 190.79, "volume": 758788.0}, {"date": "2021-03-31", "close": 193.14, "volume": 862548.0}, {"date": "2021-04-01", "close": 198.06, "volume": 1003018.0}, {"date": "2021-04-05", "close": 200.37, "volume": 604786.0}, {"date": "2021-04-06", "close": 203.57, "volume": 850432.0}, {"date": "2021-04-07", "close": 201.6, "volume": 639707.0}, {"date": "2021-04-08", "close": 204.34, "volume": 641912.0}, {"date": "2021-04-09", "close": 207.66, "volume": 567052.0}, {"date": "2021-04-12", "close": 208.21, "volume": 929421.0}, {"date": "2021-04-13", "close": 207.49, "volume": 505925.0}, {"date": "2021-04-14", "close": 208.9, "volume": 814473.0}, {"date": "2021-04-15", "close": 214.13, "volume": 1129679.0}, {"date": "2021-04-16", "close": 215.56, "volume": 1413998.0}, {"date": "2021-04-19", "close": 216.22, "volume": 1205754.0}, {"date": "2021-04-20", "close": 217.12, "volume": 1854739.0}, {"date": "2021-04-21", "close": 219.0, "volume": 986318.0}, {"date": "2021-04-22", "close": 225.94, "volume": 1829480.0}, {"date": "2021-04-23", "close": 232.3, "volume": 1594658.0}, {"date": "2021-04-26", "close": 233.42, "volume": 1291798.0}, {"date": "2021-04-27", "close": 234.41, "volume": 1339881.0}, {"date": "2021-04-28", "close": 236.02, "volume": 1165511.0}, {"date": "2021-04-29", "close": 235.45, "volume": 1045431.0}, {"date": "2021-04-30", "close": 234.69, "volume": 774084.0}, {"date": "2021-05-03", "close": 233.96, "volume": 793177.0}, {"date": "2021-05-04", "close": 232.69, "volume": 1069202.0}, {"date": "2021-05-05", "close": 231.94, "volume": 951260.0}, {"date": "2021-05-06", "close": 231.22, "volume": 1250363.0}, {"date": "2021-05-07", "close": 234.39, "volume": 953261.0}, {"date": "2021-05-10", "close": 231.49, "volume": 1024070.0}, {"date": "2021-05-11", "close": 232.07, "volume": 1131869.0}, {"date": "2021-05-12", "close": 228.0, "volume": 775166.0}, {"date": "2021-05-13", "close": 229.66, "volume": 968748.0}, {"date": "2021-05-14", "close": 234.04, "volume": 785385.0}, {"date": "2021-05-17", "close": 231.48, "volume": 565856.0}, {"date": "2021-05-18", "close": 230.58, "volume": 1046144.0}, {"date": "2021-05-19", "close": 232.7, "volume": 941181.0}, {"date": "2021-05-20", "close": 236.74, "volume": 656783.0}, {"date": "2021-05-21", "close": 238.96, "volume": 1002491.0}, {"date": "2021-05-24", "close": 242.58, "volume": 737965.0}, {"date": "2021-05-25", "close": 242.13, "volume": 827494.0}, {"date": "2021-05-26", "close": 239.6, "volume": 664747.0}, {"date": "2021-05-27", "close": 237.46, "volume": 2468127.0}, {"date": "2021-05-28", "close": 240.16, "volume": 1282804.0}, {"date": "2021-06-01", "close": 237.25, "volume": 847833.0}, {"date": "2021-06-02", "close": 235.0, "volume": 944955.0}, {"date": "2021-06-03", "close": 233.34, "volume": 1490067.0}, {"date": "2021-06-04", "close": 233.84, "volume": 919542.0}, {"date": "2021-06-07", "close": 233.2, "volume": 1608560.0}, {"date": "2021-06-08", "close": 234.82, "volume": 777082.0}, {"date": "2021-06-09", "close": 239.38, "volume": 1049859.0}, {"date": "2021-06-10", "close": 242.8, "volume": 799852.0}, {"date": "2021-06-11", "close": 243.44, "volume": 1090256.0}, {"date": "2021-06-14", "close": 244.47, "volume": 726699.0}, {"date": "2021-06-15", "close": 246.77, "volume": 950115.0}, {"date": "2021-06-16", "close": 244.23, "volume": 998084.0}, {"date": "2021-06-17", "close": 246.3, "volume": 1136143.0}, {"date": "2021-06-18", "close": 239.66, "volume": 4072064.0}, {"date": "2021-06-21", "close": 243.45, "volume": 1065508.0}, {"date": "2021-06-22", "close": 243.98, "volume": 1049968.0}, {"date": "2021-06-23", "close": 242.31, "volume": 984835.0}, {"date": "2021-06-24", "close": 240.89, "volume": 925060.0}, {"date": "2021-06-25", "close": 245.34, "volume": 1840548.0}, {"date": "2021-06-28", "close": 243.39, "volume": 631161.0}, {"date": "2021-06-29", "close": 244.09, "volume": 547365.0}, {"date": "2021-06-30", "close": 242.32, "volume": 1051499.0}, {"date": "2021-07-01", "close": 247.14, "volume": 910413.0}, {"date": "2021-07-02", "close": 249.15, "volume": 538746.0}, {"date": "2021-07-06", "close": 250.95, "volume": 1113796.0}, {"date": "2021-07-07", "close": 253.94, "volume": 830548.0}, {"date": "2021-07-08", "close": 248.81, "volume": 750082.0}, {"date": "2021-07-09", "close": 251.16, "volume": 470576.0}, {"date": "2021-07-12", "close": 248.62, "volume": 765700.0}, {"date": "2021-07-13", "close": 249.63, "volume": 734752.0}, {"date": "2021-07-14", "close": 246.0, "volume": 681517.0}, {"date": "2021-07-15", "close": 246.5, "volume": 717869.0}, {"date": "2021-07-16", "close": 247.7, "volume": 501252.0}, {"date": "2021-07-19", "close": 241.69, "volume": 906436.0}, {"date": "2021-07-20", "close": 247.07, "volume": 1123819.0}, {"date": "2021-07-21", "close": 243.03, "volume": 1139846.0}, {"date": "2021-07-22", "close": 244.91, "volume": 714275.0}, {"date": "2021-07-23", "close": 249.08, "volume": 839077.0}, {"date": "2021-07-26", "close": 247.29, "volume": 1293876.0}, {"date": "2021-07-27", "close": 243.18, "volume": 1556834.0}, {"date": "2021-07-28", "close": 245.37, "volume": 1168889.0}, {"date": "2021-07-29", "close": 248.71, "volume": 585789.0}, {"date": "2021-07-30", "close": 247.7, "volume": 966961.0}, {"date": "2021-08-02", "close": 247.3, "volume": 807041.0}, {"date": "2021-08-03", "close": 249.98, "volume": 1049872.0}, {"date": "2021-08-04", "close": 249.86, "volume": 727655.0}, {"date": "2021-08-05", "close": 248.41, "volume": 508771.0}, {"date": "2021-08-06", "close": 248.96, "volume": 670918.0}, {"date": "2021-08-09", "close": 247.66, "volume": 541872.0}, {"date": "2021-08-10", "close": 247.39, "volume": 543726.0}, {"date": "2021-08-11", "close": 244.55, "volume": 530724.0}, {"date": "2021-08-12", "close": 246.25, "volume": 553727.0}, {"date": "2021-08-13", "close": 248.14, "volume": 265601.0}, {"date": "2021-08-16", "close": 255.29, "volume": 677690.0}, {"date": "2021-08-17", "close": 257.04, "volume": 859991.0}, {"date": "2021-08-18", "close": 255.0, "volume": 801880.0}, {"date": "2021-08-19", "close": 256.66, "volume": 865675.0}, {"date": "2021-08-20", "close": 254.7, "volume": 555600.0}, {"date": "2021-08-23", "close": 254.38, "volume": 707182.0}, {"date": "2021-08-24", "close": 256.86, "volume": 675274.0}, {"date": "2021-08-25", "close": 258.71, "volume": 383352.0}, {"date": "2021-08-26", "close": 258.49, "volume": 442599.0}, {"date": "2021-08-27", "close": 259.55, "volume": 459122.0}, {"date": "2021-08-30", "close": 261.6, "volume": 509027.0}, {"date": "2021-08-31", "close": 259.73, "volume": 638778.0}, {"date": "2021-09-01", "close": 262.23, "volume": 514499.0}, {"date": "2021-09-02", "close": 265.23, "volume": 476814.0}, {"date": "2021-09-03", "close": 263.22, "volume": 509689.0}, {"date": "2021-09-07", "close": 264.45, "volume": 474502.0}, {"date": "2021-09-08", "close": 261.91, "volume": 611800.0}, {"date": "2021-09-09", "close": 261.28, "volume": 480831.0}, {"date": "2021-09-10", "close": 260.5, "volume": 455614.0}, {"date": "2021-09-13", "close": 255.57, "volume": 672545.0}, {"date": "2021-09-14", "close": 257.55, "volume": 711203.0}, {"date": "2021-09-15", "close": 258.55, "volume": 531421.0}, {"date": "2021-09-16", "close": 257.85, "volume": 508535.0}, {"date": "2021-09-17", "close": 256.33, "volume": 929123.0}, {"date": "2021-09-20", "close": 253.17, "volume": 488174.0}, {"date": "2021-09-21", "close": 256.26, "volume": 619822.0}, {"date": "2021-09-22", "close": 259.75, "volume": 545456.0}, {"date": "2021-09-23", "close": 262.27, "volume": 748104.0}, {"date": "2021-09-24", "close": 261.61, "volume": 715939.0}, {"date": "2021-09-27", "close": 248.14, "volume": 1242312.0}, {"date": "2021-09-28", "close": 241.59, "volume": 1403909.0}, {"date": "2021-09-29", "close": 242.91, "volume": 758419.0}, {"date": "2021-09-30", "close": 239.54, "volume": 867236.0}, {"date": "2021-10-01", "close": 241.55, "volume": 674611.0}, {"date": "2021-10-04", "close": 238.57, "volume": 901795.0}, {"date": "2021-10-05", "close": 239.36, "volume": 649077.0}, {"date": "2021-10-06", "close": 239.4, "volume": 539931.0}, {"date": "2021-10-07", "close": 243.82, "volume": 528871.0}, {"date": "2021-10-08", "close": 242.23, "volume": 548595.0}, {"date": "2021-10-11", "close": 240.28, "volume": 317997.0}, {"date": "2021-10-12", "close": 238.37, "volume": 309829.0}, {"date": "2021-10-13", "close": 241.51, "volume": 750977.0}, {"date": "2021-10-14", "close": 246.82, "volume": 534824.0}, {"date": "2021-10-15", "close": 248.85, "volume": 567322.0}, {"date": "2021-10-18", "close": 248.46, "volume": 550009.0}, {"date": "2021-10-19", "close": 249.02, "volume": 616207.0}, {"date": "2021-10-20", "close": 251.52, "volume": 768046.0}, {"date": "2021-10-21", "close": 254.84, "volume": 1308326.0}, {"date": "2021-10-22", "close": 256.89, "volume": 987574.0}, {"date": "2021-10-25", "close": 257.25, "volume": 701138.0}, {"date": "2021-10-26", "close": 256.09, "volume": 566262.0}, {"date": "2021-10-27", "close": 254.29, "volume": 548493.0}, {"date": "2021-10-28", "close": 257.19, "volume": 487262.0}, {"date": "2021-10-29", "close": 261.42, "volume": 676987.0}, {"date": "2021-11-01", "close": 258.89, "volume": 553105.0}, {"date": "2021-11-02", "close": 257.83, "volume": 591380.0}, {"date": "2021-11-03", "close": 254.6, "volume": 1021791.0}, {"date": "2021-11-04", "close": 253.86, "volume": 808274.0}, {"date": "2021-11-05", "close": 247.19, "volume": 1402537.0}, {"date": "2021-11-08", "close": 251.5, "volume": 683985.0}, {"date": "2021-11-09", "close": 251.8, "volume": 688170.0}, {"date": "2021-11-10", "close": 252.12, "volume": 570889.0}, {"date": "2021-11-11", "close": 252.58, "volume": 680896.0}, {"date": "2021-11-12", "close": 254.68, "volume": 867818.0}, {"date": "2021-11-15", "close": 251.81, "volume": 956157.0}, {"date": "2021-11-16", "close": 267.54, "volume": 1264034.0}, {"date": "2021-11-17", "close": 264.45, "volume": 920149.0}, {"date": "2021-11-18", "close": 266.6, "volume": 1225055.0}, {"date": "2021-11-19", "close": 268.17, "volume": 942954.0}, {"date": "2021-11-22", "close": 267.49, "volume": 779875.0}, {"date": "2021-11-23", "close": 265.27, "volume": 692919.0}, {"date": "2021-11-24", "close": 265.36, "volume": 526623.0}, {"date": "2021-11-26", "close": 262.06, "volume": 745398.0}, {"date": "2021-11-29", "close": 266.69, "volume": 1341458.0}, {"date": "2021-11-30", "close": 259.13, "volume": 1972791.0}, {"date": "2021-12-01", "close": 259.25, "volume": 1090205.0}, {"date": "2021-12-02", "close": 262.73, "volume": 1115763.0}, {"date": "2021-12-03", "close": 261.68, "volume": 864153.0}, {"date": "2021-12-06", "close": 263.1, "volume": 766295.0}, {"date": "2021-12-07", "close": 270.3, "volume": 1086087.0}, {"date": "2021-12-08", "close": 272.19, "volume": 888419.0}, {"date": "2021-12-09", "close": 269.16, "volume": 563921.0}, {"date": "2021-12-10", "close": 270.32, "volume": 713444.0}, {"date": "2021-12-13", "close": 269.74, "volume": 800671.0}, {"date": "2021-12-14", "close": 262.65, "volume": 789972.0}, {"date": "2021-12-15", "close": 268.1, "volume": 836383.0}, {"date": "2021-12-16", "close": 266.45, "volume": 906157.0}, {"date": "2021-12-17", "close": 267.43, "volume": 1242171.0}, {"date": "2021-12-20", "close": 264.88, "volume": 794743.0}, {"date": "2021-12-21", "close": 268.63, "volume": 722227.0}, {"date": "2021-12-22", "close": 276.76, "volume": 926914.0}, {"date": "2021-12-23", "close": 278.01, "volume": 500438.0}, {"date": "2021-12-27", "close": 282.06, "volume": 489378.0}, {"date": "2021-12-28", "close": 280.61, "volume": 420076.0}, {"date": "2021-12-29", "close": 282.24, "volume": 477379.0}, {"date": "2021-12-30", "close": 282.61, "volume": 459556.0}, {"date": "2021-12-31", "close": 282.14, "volume": 441574.0}, {"date": "2022-01-03", "close": 273.58, "volume": 927978.0}, {"date": "2022-01-04", "close": 268.17, "volume": 1111993.0}, {"date": "2022-01-05", "close": 261.61, "volume": 1195420.0}, {"date": "2022-01-06", "close": 262.51, "volume": 798119.0}, {"date": "2022-01-07", "close": 256.91, "volume": 1364857.0}, {"date": "2022-01-10", "close": 257.23, "volume": 979132.0}, {"date": "2022-01-11", "close": 260.29, "volume": 667721.0}, {"date": "2022-01-12", "close": 260.85, "volume": 629291.0}, {"date": "2022-01-13", "close": 252.07, "volume": 574984.0}, {"date": "2022-01-14", "close": 247.34, "volume": 1217123.0}, {"date": "2022-01-18", "close": 242.32, "volume": 846157.0}, {"date": "2022-01-19", "close": 240.28, "volume": 715687.0}, {"date": "2022-01-20", "close": 244.4, "volume": 1762345.0}, {"date": "2022-01-21", "close": 240.95, "volume": 1108070.0}, {"date": "2022-01-24", "close": 243.7, "volume": 1346078.0}, {"date": "2022-01-25", "close": 236.23, "volume": 874824.0}, {"date": "2022-01-26", "close": 232.64, "volume": 1141072.0}, {"date": "2022-01-27", "close": 232.0, "volume": 679046.0}, {"date": "2022-01-28", "close": 238.82, "volume": 819802.0}, {"date": "2022-01-31", "close": 244.9, "volume": 1106506.0}, {"date": "2022-02-01", "close": 247.1, "volume": 1028736.0}, {"date": "2022-02-02", "close": 254.45, "volume": 1033157.0}, {"date": "2022-02-03", "close": 250.19, "volume": 797825.0}, {"date": "2022-02-04", "close": 249.89, "volume": 762806.0}, {"date": "2022-02-07", "close": 245.92, "volume": 697576.0}, {"date": "2022-02-08", "close": 247.37, "volume": 1135688.0}, {"date": "2022-02-09", "close": 255.57, "volume": 1119552.0}, {"date": "2022-02-10", "close": 250.43, "volume": 1457796.0}, {"date": "2022-02-11", "close": 244.28, "volume": 1398155.0}, {"date": "2022-02-14", "close": 239.9, "volume": 1347896.0}, {"date": "2022-02-15", "close": 228.64, "volume": 3098099.0}, {"date": "2022-02-16", "close": 232.18, "volume": 2573663.0}, {"date": "2022-02-17", "close": 226.36, "volume": 1561106.0}, {"date": "2022-02-18", "close": 228.27, "volume": 1288466.0}, {"date": "2022-02-22", "close": 226.46, "volume": 1624585.0}, {"date": "2022-02-23", "close": 223.08, "volume": 1172802.0}, {"date": "2022-02-24", "close": 228.47, "volume": 2053032.0}, {"date": "2022-02-25", "close": 233.99, "volume": 1257649.0}, {"date": "2022-02-28", "close": 230.12, "volume": 1275730.0}, {"date": "2022-03-01", "close": 227.83, "volume": 1077806.0}, {"date": "2022-03-02", "close": 232.37, "volume": 912908.0}, {"date": "2022-03-03", "close": 233.37, "volume": 923855.0}, {"date": "2022-03-04", "close": 227.0, "volume": 1149232.0}, {"date": "2022-03-07", "close": 216.66, "volume": 1388836.0}, {"date": "2022-03-08", "close": 210.56, "volume": 2040822.0}, {"date": "2022-03-09", "close": 219.21, "volume": 1440060.0}, {"date": "2022-03-10", "close": 216.94, "volume": 795354.0}, {"date": "2022-03-11", "close": 213.61, "volume": 572504.0}, {"date": "2022-03-14", "close": 211.09, "volume": 994418.0}, {"date": "2022-03-15", "close": 215.01, "volume": 748154.0}, {"date": "2022-03-16", "close": 220.27, "volume": 1280546.0}, {"date": "2022-03-17", "close": 223.24, "volume": 909473.0}, {"date": "2022-03-18", "close": 227.66, "volume": 1368017.0}, {"date": "2022-03-21", "close": 226.97, "volume": 1255059.0}, {"date": "2022-03-22", "close": 228.93, "volume": 964084.0}, {"date": "2022-03-23", "close": 220.31, "volume": 849051.0}, {"date": "2022-03-24", "close": 224.62, "volume": 664026.0}, {"date": "2022-03-25", "close": 224.76, "volume": 704622.0}, {"date": "2022-03-28", "close": 226.69, "volume": 562621.0}, {"date": "2022-03-29", "close": 233.59, "volume": 994545.0}, {"date": "2022-03-30", "close": 231.32, "volume": 1108442.0}, {"date": "2022-03-31", "close": 231.21, "volume": 1191750.0}, {"date": "2022-04-01", "close": 240.31, "volume": 1399562.0}, {"date": "2022-04-04", "close": 238.5, "volume": 1262247.0}, {"date": "2022-04-05", "close": 238.36, "volume": 950527.0}, {"date": "2022-04-06", "close": 240.3, "volume": 947733.0}, {"date": "2022-04-07", "close": 249.28, "volume": 1396242.0}, {"date": "2022-04-08", "close": 252.29, "volume": 1501760.0}, {"date": "2022-04-11", "close": 242.98, "volume": 1015826.0}, {"date": "2022-04-12", "close": 237.67, "volume": 1237684.0}, {"date": "2022-04-13", "close": 239.31, "volume": 897169.0}, {"date": "2022-04-14", "close": 238.48, "volume": 931214.0}, {"date": "2022-04-18", "close": 234.39, "volume": 653877.0}, {"date": "2022-04-19", "close": 237.87, "volume": 687103.0}, {"date": "2022-04-20", "close": 242.77, "volume": 765147.0}, {"date": "2022-04-21", "close": 236.17, "volume": 733839.0}, {"date": "2022-04-22", "close": 228.16, "volume": 1010656.0}, {"date": "2022-04-25", "close": 219.86, "volume": 1480126.0}, {"date": "2022-04-26", "close": 206.73, "volume": 2123389.0}, {"date": "2022-04-27", "close": 210.24, "volume": 2570408.0}, {"date": "2022-04-28", "close": 219.4, "volume": 2300013.0}, {"date": "2022-04-29", "close": 217.99, "volume": 1818450.0}, {"date": "2022-05-02", "close": 217.06, "volume": 1327502.0}, {"date": "2022-05-03", "close": 215.2, "volume": 1093534.0}, {"date": "2022-05-04", "close": 222.79, "volume": 1282835.0}, {"date": "2022-05-05", "close": 215.32, "volume": 859096.0}, {"date": "2022-05-06", "close": 213.82, "volume": 936224.0}, {"date": "2022-05-09", "close": 204.07, "volume": 1239742.0}, {"date": "2022-05-10", "close": 203.21, "volume": 1309427.0}, {"date": "2022-05-11", "close": 200.96, "volume": 1097881.0}, {"date": "2022-05-12", "close": 202.53, "volume": 1066979.0}, {"date": "2022-05-13", "close": 208.71, "volume": 695400.0}, {"date": "2022-05-16", "close": 206.45, "volume": 619231.0}, {"date": "2022-05-17", "close": 206.69, "volume": 1025233.0}, {"date": "2022-05-18", "close": 197.26, "volume": 1217510.0}, {"date": "2022-05-19", "close": 201.74, "volume": 1398588.0}, {"date": "2022-05-20", "close": 201.83, "volume": 861542.0}, {"date": "2022-05-23", "close": 203.39, "volume": 723053.0}, {"date": "2022-05-24", "close": 201.99, "volume": 779845.0}, {"date": "2022-05-25", "close": 203.34, "volume": 866675.0}, {"date": "2022-05-26", "close": 207.73, "volume": 850077.0}, {"date": "2022-05-27", "close": 220.5, "volume": 1713080.0}, {"date": "2022-05-31", "close": 215.25, "volume": 1604317.0}, {"date": "2022-06-01", "close": 210.11, "volume": 910474.0}, {"date": "2022-06-02", "close": 220.06, "volume": 871511.0}, {"date": "2022-06-03", "close": 219.44, "volume": 987244.0}, {"date": "2022-06-06", "close": 220.79, "volume": 585204.0}, {"date": "2022-06-07", "close": 225.23, "volume": 761548.0}, {"date": "2022-06-08", "close": 220.71, "volume": 636026.0}, {"date": "2022-06-09", "close": 216.65, "volume": 800683.0}, {"date": "2022-06-10", "close": 207.37, "volume": 959669.0}, {"date": "2022-06-13", "close": 200.3, "volume": 1219772.0}, {"date": "2022-06-14", "close": 200.88, "volume": 1182722.0}, {"date": "2022-06-15", "close": 202.13, "volume": 1234038.0}, {"date": "2022-06-16", "close": 196.45, "volume": 1535895.0}, {"date": "2022-06-17", "close": 196.95, "volume": 1785717.0}, {"date": "2022-06-21", "close": 198.77, "volume": 1543884.0}, {"date": "2022-06-22", "close": 201.74, "volume": 1620946.0}, {"date": "2022-06-23", "close": 211.54, "volume": 1418827.0}, {"date": "2022-06-24", "close": 213.8, "volume": 2735773.0}, {"date": "2022-06-27", "close": 216.51, "volume": 746288.0}, {"date": "2022-06-28", "close": 212.21, "volume": 747310.0}, {"date": "2022-06-29", "close": 214.11, "volume": 1143234.0}, {"date": "2022-06-30", "close": 216.99, "volume": 1811578.0}, {"date": "2022-07-01", "close": 215.05, "volume": 856325.0}, {"date": "2022-07-05", "close": 215.31, "volume": 775334.0}, {"date": "2022-07-06", "close": 216.0, "volume": 758431.0}, {"date": "2022-07-07", "close": 218.85, "volume": 809264.0}, {"date": "2022-07-08", "close": 219.34, "volume": 580910.0}, {"date": "2022-07-11", "close": 217.4, "volume": 517521.0}, {"date": "2022-07-12", "close": 213.53, "volume": 613167.0}, {"date": "2022-07-13", "close": 211.83, "volume": 533078.0}, {"date": "2022-07-14", "close": 212.0, "volume": 877064.0}, {"date": "2022-07-15", "close": 219.08, "volume": 1016717.0}, {"date": "2022-07-18", "close": 212.87, "volume": 863653.0}, {"date": "2022-07-19", "close": 220.5, "volume": 1076363.0}, {"date": "2022-07-20", "close": 220.6, "volume": 1089729.0}, {"date": "2022-07-21", "close": 225.63, "volume": 1639506.0}, {"date": "2022-07-22", "close": 221.74, "volume": 839919.0}, {"date": "2022-07-25", "close": 221.62, "volume": 747785.0}, {"date": "2022-07-26", "close": 219.68, "volume": 995853.0}, {"date": "2022-07-27", "close": 225.13, "volume": 907799.0}, {"date": "2022-07-28", "close": 236.01, "volume": 1315396.0}, {"date": "2022-07-29", "close": 240.27, "volume": 2125206.0}, {"date": "2022-08-01", "close": 238.37, "volume": 1415053.0}, {"date": "2022-08-02", "close": 233.41, "volume": 989816.0}, {"date": "2022-08-03", "close": 233.21, "volume": 864147.0}, {"date": "2022-08-04", "close": 234.34, "volume": 637747.0}, {"date": "2022-08-05", "close": 234.74, "volume": 678106.0}, {"date": "2022-08-08", "close": 233.66, "volume": 498330.0}, {"date": "2022-08-09", "close": 232.6, "volume": 562335.0}, {"date": "2022-08-10", "close": 239.69, "volume": 572747.0}, {"date": "2022-08-11", "close": 242.0, "volume": 1995168.0}, {"date": "2022-08-12", "close": 245.81, "volume": 878893.0}, {"date": "2022-08-15", "close": 248.26, "volume": 959607.0}, {"date": "2022-08-16", "close": 244.71, "volume": 884863.0}, {"date": "2022-08-17", "close": 240.62, "volume": 521081.0}, {"date": "2022-08-18", "close": 238.82, "volume": 422242.0}, {"date": "2022-08-19", "close": 239.02, "volume": 573489.0}, {"date": "2022-08-22", "close": 231.57, "volume": 702132.0}, {"date": "2022-08-23", "close": 229.24, "volume": 806048.0}, {"date": "2022-08-24", "close": 231.83, "volume": 467576.0}, {"date": "2022-08-25", "close": 234.73, "volume": 536165.0}, {"date": "2022-08-26", "close": 219.67, "volume": 857708.0}, {"date": "2022-08-29", "close": 218.21, "volume": 712285.0}, {"date": "2022-08-30", "close": 215.99, "volume": 613159.0}, {"date": "2022-08-31", "close": 212.66, "volume": 1116575.0}, {"date": "2022-09-01", "close": 211.62, "volume": 921874.0}, {"date": "2022-09-02", "close": 207.26, "volume": 862836.0}, {"date": "2022-09-06", "close": 209.66, "volume": 891174.0}, {"date": "2022-09-07", "close": 215.14, "volume": 757499.0}, {"date": "2022-09-08", "close": 221.12, "volume": 932807.0}, {"date": "2022-09-09", "close": 223.17, "volume": 623765.0}, {"date": "2022-09-12", "close": 226.74, "volume": 563148.0}, {"date": "2022-09-13", "close": 212.51, "volume": 1169080.0}, {"date": "2022-09-14", "close": 209.13, "volume": 864111.0}, {"date": "2022-09-15", "close": 207.37, "volume": 762159.0}, {"date": "2022-09-16", "close": 205.04, "volume": 1516085.0}, {"date": "2022-09-19", "close": 203.7, "volume": 916120.0}, {"date": "2022-09-20", "close": 199.66, "volume": 740371.0}, {"date": "2022-09-21", "close": 195.52, "volume": 733456.0}, {"date": "2022-09-22", "close": 190.62, "volume": 956315.0}, {"date": "2022-09-23", "close": 189.43, "volume": 1244179.0}, {"date": "2022-09-26", "close": 186.08, "volume": 1262629.0}, {"date": "2022-09-27", "close": 182.89, "volume": 1968601.0}, {"date": "2022-09-28", "close": 185.69, "volume": 1652721.0}, {"date": "2022-09-29", "close": 181.61, "volume": 1648978.0}, {"date": "2022-09-30", "close": 181.14, "volume": 2043323.0}, {"date": "2022-10-03", "close": 186.2, "volume": 1036005.0}, {"date": "2022-10-04", "close": 193.1, "volume": 1072927.0}, {"date": "2022-10-05", "close": 192.49, "volume": 952729.0}, {"date": "2022-10-06", "close": 187.54, "volume": 1082495.0}, {"date": "2022-10-07", "close": 180.34, "volume": 1200474.0}, {"date": "2022-10-10", "close": 175.91, "volume": 946156.0}, {"date": "2022-10-11", "close": 172.45, "volume": 1373105.0}, {"date": "2022-10-12", "close": 171.86, "volume": 864660.0}, {"date": "2022-10-13", "close": 176.21, "volume": 1266221.0}, {"date": "2022-10-14", "close": 173.41, "volume": 1018500.0}, {"date": "2022-10-17", "close": 181.18, "volume": 1093637.0}, {"date": "2022-10-18", "close": 184.33, "volume": 962522.0}, {"date": "2022-10-19", "close": 178.39, "volume": 967124.0}, {"date": "2022-10-20", "close": 174.58, "volume": 1045373.0}, {"date": "2022-10-21", "close": 178.15, "volume": 1409796.0}, {"date": "2022-10-24", "close": 179.56, "volume": 1156125.0}, {"date": "2022-10-25", "close": 197.65, "volume": 2616619.0}, {"date": "2022-10-26", "close": 202.1, "volume": 2410419.0}, {"date": "2022-10-27", "close": 200.42, "volume": 1804076.0}, {"date": "2022-10-28", "close": 208.16, "volume": 1580011.0}, {"date": "2022-10-31", "close": 209.67, "volume": 1812990.0}, {"date": "2022-11-01", "close": 209.39, "volume": 881969.0}, {"date": "2022-11-02", "close": 204.35, "volume": 1040309.0}, {"date": "2022-11-03", "close": 203.86, "volume": 918881.0}, {"date": "2022-11-04", "close": 204.1, "volume": 1096809.0}, {"date": "2022-11-07", "close": 207.99, "volume": 738311.0}, {"date": "2022-11-08", "close": 207.92, "volume": 636521.0}, {"date": "2022-11-09", "close": 204.31, "volume": 577189.0}, {"date": "2022-11-10", "close": 222.58, "volume": 799676.0}, {"date": "2022-11-11", "close": 226.53, "volume": 1011075.0}, {"date": "2022-11-14", "close": 222.36, "volume": 828330.0}, {"date": "2022-11-15", "close": 224.31, "volume": 809402.0}, {"date": "2022-11-16", "close": 224.02, "volume": 592635.0}, {"date": "2022-11-17", "close": 211.42, "volume": 1497576.0}, {"date": "2022-11-18", "close": 213.78, "volume": 891813.0}, {"date": "2022-11-21", "close": 214.9, "volume": 755165.0}, {"date": "2022-11-22", "close": 215.9, "volume": 1038171.0}, {"date": "2022-11-23", "close": 217.72, "volume": 318583.0}, {"date": "2022-11-25", "close": 219.98, "volume": 253521.0}, {"date": "2022-11-28", "close": 214.45, "volume": 901554.0}, {"date": "2022-11-29", "close": 212.5, "volume": 1682041.0}, {"date": "2022-11-30", "close": 218.02, "volume": 2027490.0}, {"date": "2022-12-01", "close": 220.55, "volume": 846057.0}, {"date": "2022-12-02", "close": 217.73, "volume": 880475.0}, {"date": "2022-12-05", "close": 211.93, "volume": 987804.0}, {"date": "2022-12-06", "close": 209.87, "volume": 867048.0}, {"date": "2022-12-07", "close": 207.69, "volume": 1298526.0}, {"date": "2022-12-08", "close": 210.41, "volume": 1124044.0}, {"date": "2022-12-09", "close": 208.53, "volume": 791527.0}, {"date": "2022-12-12", "close": 213.14, "volume": 772102.0}, {"date": "2022-12-13", "close": 216.8, "volume": 1136592.0}, {"date": "2022-12-14", "close": 214.21, "volume": 1347412.0}, {"date": "2022-12-15", "close": 208.41, "volume": 1087870.0}, {"date": "2022-12-16", "close": 203.78, "volume": 1346121.0}, {"date": "2022-12-19", "close": 199.84, "volume": 815977.0}, {"date": "2022-12-20", "close": 201.38, "volume": 967124.0}, {"date": "2022-12-21", "close": 204.55, "volume": 811572.0}, {"date": "2022-12-22", "close": 203.14, "volume": 592812.0}, {"date": "2022-12-23", "close": 203.84, "volume": 368273.0}, {"date": "2022-12-27", "close": 202.94, "volume": 493395.0}, {"date": "2022-12-28", "close": 201.87, "volume": 346211.0}, {"date": "2022-12-29", "close": 207.81, "volume": 456250.0}, {"date": "2022-12-30", "close": 204.89, "volume": 514507.0}, {"date": "2023-01-03", "close": 203.86, "volume": 754899.0}, {"date": "2023-01-04", "close": 207.78, "volume": 860880.0}, {"date": "2023-01-05", "close": 207.05, "volume": 1278250.0}, {"date": "2023-01-06", "close": 205.36, "volume": 875720.0}, {"date": "2023-01-09", "close": 208.49, "volume": 840164.0}, {"date": "2023-01-10", "close": 215.51, "volume": 934362.0}, {"date": "2023-01-11", "close": 221.53, "volume": 1071584.0}, {"date": "2023-01-12", "close": 219.5, "volume": 675869.0}, {"date": "2023-01-13", "close": 222.14, "volume": 554022.0}, {"date": "2023-01-17", "close": 221.54, "volume": 607060.0}, {"date": "2023-01-18", "close": 220.55, "volume": 738004.0}, {"date": "2023-01-19", "close": 222.29, "volume": 837379.0}, {"date": "2023-01-20", "close": 223.61, "volume": 786335.0}, {"date": "2023-01-23", "close": 228.75, "volume": 840134.0}, {"date": "2023-01-24", "close": 225.78, "volume": 723678.0}, {"date": "2023-01-25", "close": 226.5, "volume": 392370.0}, {"date": "2023-01-26", "close": 228.52, "volume": 580369.0}, {"date": "2023-01-27", "close": 229.47, "volume": 616440.0}, {"date": "2023-01-30", "close": 226.28, "volume": 634393.0}, {"date": "2023-01-31", "close": 229.41, "volume": 535050.0}, {"date": "2023-02-01", "close": 233.49, "volume": 575365.0}, {"date": "2023-02-02", "close": 240.65, "volume": 1249311.0}, {"date": "2023-02-03", "close": 237.18, "volume": 680692.0}, {"date": "2023-02-06", "close": 232.31, "volume": 793917.0}, {"date": "2023-02-07", "close": 235.84, "volume": 714455.0}, {"date": "2023-02-08", "close": 235.51, "volume": 706202.0}, {"date": "2023-02-09", "close": 230.31, "volume": 953773.0}, {"date": "2023-02-10", "close": 222.84, "volume": 2008279.0}, {"date": "2023-02-13", "close": 232.11, "volume": 1521644.0}, {"date": "2023-02-14", "close": 227.07, "volume": 1151150.0}, {"date": "2023-02-15", "close": 227.03, "volume": 841942.0}, {"date": "2023-02-16", "close": 224.0, "volume": 787796.0}, {"date": "2023-02-17", "close": 219.73, "volume": 1032031.0}, {"date": "2023-02-21", "close": 212.98, "volume": 977019.0}, {"date": "2023-02-22", "close": 210.99, "volume": 1037215.0}, {"date": "2023-02-23", "close": 213.37, "volume": 642930.0}, {"date": "2023-02-24", "close": 209.54, "volume": 543546.0}, {"date": "2023-02-27", "close": 208.88, "volume": 727949.0}, {"date": "2023-02-28", "close": 208.47, "volume": 843101.0}, {"date": "2023-03-01", "close": 210.77, "volume": 867098.0}, {"date": "2023-03-02", "close": 215.83, "volume": 797060.0}, {"date": "2023-03-03", "close": 220.82, "volume": 963970.0}, {"date": "2023-03-06", "close": 219.57, "volume": 750457.0}, {"date": "2023-03-07", "close": 212.59, "volume": 446519.0}, {"date": "2023-03-08", "close": 211.6, "volume": 588403.0}, {"date": "2023-03-09", "close": 202.93, "volume": 1273327.0}, {"date": "2023-03-10", "close": 197.26, "volume": 2650181.0}, {"date": "2023-03-13", "close": 198.12, "volume": 2152318.0}, {"date": "2023-03-14", "close": 200.71, "volume": 1227728.0}, {"date": "2023-03-15", "close": 195.27, "volume": 1804586.0}, {"date": "2023-03-16", "close": 196.43, "volume": 1125164.0}, {"date": "2023-03-17", "close": 190.89, "volume": 1638466.0}, {"date": "2023-03-20", "close": 191.81, "volume": 1357387.0}, {"date": "2023-03-21", "close": 196.76, "volume": 1071354.0}, {"date": "2023-03-22", "close": 190.01, "volume": 983724.0}, {"date": "2023-03-23", "close": 188.0, "volume": 2267566.0}, {"date": "2023-03-24", "close": 188.35, "volume": 1560228.0}, {"date": "2023-03-27", "close": 190.91, "volume": 746910.0}, {"date": "2023-03-28", "close": 189.87, "volume": 718472.0}, {"date": "2023-03-29", "close": 192.91, "volume": 843119.0}, {"date": "2023-03-30", "close": 194.95, "volume": 1241272.0}, {"date": "2023-03-31", "close": 198.89, "volume": 972395.0}, {"date": "2023-04-03", "close": 199.93, "volume": 1268592.0}, {"date": "2023-04-04", "close": 196.7, "volume": 669074.0}, {"date": "2023-04-05", "close": 197.09, "volume": 837989.0}, {"date": "2023-04-06", "close": 195.83, "volume": 632530.0}, {"date": "2023-04-10", "close": 196.89, "volume": 589100.0}, {"date": "2023-04-11", "close": 199.69, "volume": 730683.0}, {"date": "2023-04-12", "close": 197.99, "volume": 800267.0}, {"date": "2023-04-13", "close": 202.75, "volume": 803694.0}, {"date": "2023-04-14", "close": 200.35, "volume": 453032.0}, {"date": "2023-04-17", "close": 202.62, "volume": 698493.0}, {"date": "2023-04-18", "close": 202.73, "volume": 733726.0}, {"date": "2023-04-19", "close": 201.86, "volume": 705344.0}, {"date": "2023-04-20", "close": 198.59, "volume": 916375.0}, {"date": "2023-04-21", "close": 202.31, "volume": 663517.0}, {"date": "2023-04-24", "close": 202.99, "volume": 963494.0}, {"date": "2023-04-25", "close": 191.71, "volume": 2008727.0}, {"date": "2023-04-26", "close": 189.98, "volume": 2386805.0}, {"date": "2023-04-27", "close": 183.66, "volume": 3621439.0}, {"date": "2023-04-28", "close": 188.23, "volume": 1798980.0}, {"date": "2023-05-01", "close": 190.0, "volume": 1706846.0}, {"date": "2023-05-02", "close": 185.6, "volume": 1356539.0}, {"date": "2023-05-03", "close": 187.02, "volume": 1292475.0}, {"date": "2023-05-04", "close": 184.4, "volume": 1340085.0}, {"date": "2023-05-05", "close": 188.52, "volume": 960558.0}, {"date": "2023-05-08", "close": 189.82, "volume": 1178370.0}, {"date": "2023-05-09", "close": 186.01, "volume": 1286397.0}, {"date": "2023-05-10", "close": 188.08, "volume": 958579.0}, {"date": "2023-05-11", "close": 189.87, "volume": 1217916.0}, {"date": "2023-05-12", "close": 188.18, "volume": 1050988.0}, {"date": "2023-05-15", "close": 191.47, "volume": 1305077.0}, {"date": "2023-05-16", "close": 191.21, "volume": 1114383.0}, {"date": "2023-05-17", "close": 193.05, "volume": 1262908.0}, {"date": "2023-05-18", "close": 195.45, "volume": 1244368.0}, {"date": "2023-05-19", "close": 199.44, "volume": 1566676.0}, {"date": "2023-05-22", "close": 201.77, "volume": 1437616.0}, {"date": "2023-05-23", "close": 201.78, "volume": 1759844.0}, {"date": "2023-05-24", "close": 198.03, "volume": 1540777.0}, {"date": "2023-05-25", "close": 197.47, "volume": 1147568.0}, {"date": "2023-05-26", "close": 199.45, "volume": 750196.0}, {"date": "2023-05-30", "close": 198.65, "volume": 869976.0}, {"date": "2023-05-31", "close": 196.91, "volume": 1447646.0}, {"date": "2023-06-01", "close": 198.97, "volume": 786590.0}, {"date": "2023-06-02", "close": 201.37, "volume": 1052594.0}, {"date": "2023-06-05", "close": 204.01, "volume": 891192.0}, {"date": "2023-06-06", "close": 205.48, "volume": 1001597.0}, {"date": "2023-06-07", "close": 208.57, "volume": 920683.0}, {"date": "2023-06-08", "close": 206.19, "volume": 790954.0}, {"date": "2023-06-09", "close": 206.59, "volume": 984747.0}, {"date": "2023-06-12", "close": 211.9, "volume": 1002381.0}, {"date": "2023-06-13", "close": 215.13, "volume": 1183712.0}, {"date": "2023-06-14", "close": 212.72, "volume": 1253588.0}, {"date": "2023-06-15", "close": 216.78, "volume": 835778.0}, {"date": "2023-06-16", "close": 216.02, "volume": 1182586.0}, {"date": "2023-06-20", "close": 214.93, "volume": 1517658.0}, {"date": "2023-06-21", "close": 213.83, "volume": 1272504.0}, {"date": "2023-06-22", "close": 213.62, "volume": 1194546.0}, {"date": "2023-06-23", "close": 214.06, "volume": 1361477.0}, {"date": "2023-06-26", "close": 213.82, "volume": 712264.0}, {"date": "2023-06-27", "close": 214.66, "volume": 699870.0}, {"date": "2023-06-28", "close": 219.22, "volume": 1063337.0}, {"date": "2023-06-29", "close": 221.42, "volume": 869794.0}, {"date": "2023-06-30", "close": 224.77, "volume": 1092916.0}, {"date": "2023-07-03", "close": 221.07, "volume": 462049.0}, {"date": "2023-07-05", "close": 220.9, "volume": 979591.0}, {"date": "2023-07-06", "close": 217.65, "volume": 1206827.0}, {"date": "2023-07-07", "close": 216.81, "volume": 966350.0}, {"date": "2023-07-10", "close": 219.43, "volume": 997158.0}, {"date": "2023-07-11", "close": 216.27, "volume": 1423763.0}, {"date": "2023-07-12", "close": 219.01, "volume": 894275.0}, {"date": "2023-07-13", "close": 219.63, "volume": 1287798.0}, {"date": "2023-07-14", "close": 221.1, "volume": 687848.0}, {"date": "2023-07-17", "close": 221.37, "volume": 712768.0}, {"date": "2023-07-18", "close": 224.23, "volume": 873894.0}, {"date": "2023-07-19", "close": 225.46, "volume": 763518.0}, {"date": "2023-07-20", "close": 226.37, "volume": 650182.0}, {"date": "2023-07-21", "close": 228.26, "volume": 1078386.0}, {"date": "2023-07-24", "close": 228.16, "volume": 1220759.0}, {"date": "2023-07-25", "close": 231.57, "volume": 841887.0}, {"date": "2023-07-26", "close": 231.96, "volume": 684722.0}, {"date": "2023-07-27", "close": 224.56, "volume": 1215010.0}, {"date": "2023-07-28", "close": 226.15, "volume": 872233.0}, {"date": "2023-07-31", "close": 223.76, "volume": 1262044.0}, {"date": "2023-08-01", "close": 219.13, "volume": 2059568.0}, {"date": "2023-08-02", "close": 219.09, "volume": 1119583.0}, {"date": "2023-08-03", "close": 216.29, "volume": 766017.0}, {"date": "2023-08-04", "close": 216.93, "volume": 738706.0}, {"date": "2023-08-07", "close": 219.3, "volume": 739305.0}, {"date": "2023-08-08", "close": 218.86, "volume": 869155.0}, {"date": "2023-08-09", "close": 218.68, "volume": 661880.0}, {"date": "2023-08-10", "close": 221.78, "volume": 775817.0}, {"date": "2023-08-11", "close": 219.84, "volume": 687857.0}, {"date": "2023-08-14", "close": 220.12, "volume": 736865.0}, {"date": "2023-08-15", "close": 217.66, "volume": 885089.0}, {"date": "2023-08-16", "close": 215.2, "volume": 737576.0}, {"date": "2023-08-17", "close": 214.21, "volume": 611235.0}, {"date": "2023-08-18", "close": 213.98, "volume": 1077823.0}, {"date": "2023-08-21", "close": 214.36, "volume": 860739.0}, {"date": "2023-08-22", "close": 214.02, "volume": 828215.0}, {"date": "2023-08-23", "close": 216.14, "volume": 474808.0}, {"date": "2023-08-24", "close": 215.51, "volume": 605047.0}, {"date": "2023-08-25", "close": 219.01, "volume": 552305.0}, {"date": "2023-08-28", "close": 221.79, "volume": 765885.0}, {"date": "2023-08-29", "close": 225.14, "volume": 489571.0}, {"date": "2023-08-30", "close": 224.55, "volume": 864018.0}, {"date": "2023-08-31", "close": 222.63, "volume": 849314.0}, {"date": "2023-09-01", "close": 224.33, "volume": 682681.0}, {"date": "2023-09-05", "close": 220.89, "volume": 746431.0}, {"date": "2023-09-06", "close": 218.82, "volume": 860043.0}, {"date": "2023-09-07", "close": 219.0, "volume": 1028320.0}, {"date": "2023-09-08", "close": 213.53, "volume": 1302605.0}, {"date": "2023-09-11", "close": 215.33, "volume": 976299.0}, {"date": "2023-09-12", "close": 216.77, "volume": 995548.0}, {"date": "2023-09-13", "close": 216.6, "volume": 937915.0}, {"date": "2023-09-14", "close": 212.96, "volume": 1344528.0}, {"date": "2023-09-15", "close": 211.71, "volume": 2027171.0}, {"date": "2023-09-18", "close": 209.35, "volume": 871307.0}, {"date": "2023-09-19", "close": 208.88, "volume": 1013898.0}, {"date": "2023-09-20", "close": 205.42, "volume": 967832.0}, {"date": "2023-09-21", "close": 199.18, "volume": 1595500.0}, {"date": "2023-09-22", "close": 198.75, "volume": 1090186.0}, {"date": "2023-09-25", "close": 202.39, "volume": 1068584.0}, {"date": "2023-09-26", "close": 200.98, "volume": 1782113.0}, {"date": "2023-09-27", "close": 202.21, "volume": 1061431.0}, {"date": "2023-09-28", "close": 197.7, "volume": 1978311.0}, {"date": "2023-09-29", "close": 196.75, "volume": 1489556.0}, {"date": "2023-10-02", "close": 193.88, "volume": 1117895.0}, {"date": "2023-10-03", "close": 190.73, "volume": 849560.0}, {"date": "2023-10-04", "close": 196.43, "volume": 1697101.0}, {"date": "2023-10-05", "close": 197.82, "volume": 1101580.0}, {"date": "2023-10-06", "close": 198.64, "volume": 876834.0}, {"date": "2023-10-09", "close": 199.54, "volume": 803582.0}, {"date": "2023-10-10", "close": 201.51, "volume": 1051564.0}, {"date": "2023-10-11", "close": 204.56, "volume": 871968.0}, {"date": "2023-10-12", "close": 197.61, "volume": 1081927.0}, {"date": "2023-10-13", "close": 199.36, "volume": 1144467.0}, {"date": "2023-10-16", "close": 198.98, "volume": 955264.0}, {"date": "2023-10-17", "close": 199.0, "volume": 1130270.0}, {"date": "2023-10-18", "close": 188.95, "volume": 1575546.0}, {"date": "2023-10-19", "close": 186.75, "volume": 1631790.0}, {"date": "2023-10-20", "close": 184.36, "volume": 1626359.0}, {"date": "2023-10-23", "close": 183.71, "volume": 1037142.0}, {"date": "2023-10-24", "close": 186.69, "volume": 1239544.0}, {"date": "2023-10-25", "close": 181.22, "volume": 1507231.0}, {"date": "2023-10-26", "close": 184.42, "volume": 1515233.0}, {"date": "2023-10-27", "close": 179.94, "volume": 933468.0}, {"date": "2023-10-30", "close": 177.16, "volume": 1572042.0}, {"date": "2023-10-31", "close": 180.83, "volume": 1533928.0}, {"date": "2023-11-01", "close": 180.01, "volume": 2652136.0}, {"date": "2023-11-02", "close": 190.46, "volume": 4531226.0}, {"date": "2023-11-03", "close": 197.2, "volume": 3691581.0}, {"date": "2023-11-06", "close": 198.4, "volume": 1906366.0}, {"date": "2023-11-07", "close": 200.08, "volume": 1612604.0}, {"date": "2023-11-08", "close": 199.76, "volume": 1089582.0}, {"date": "2023-11-09", "close": 191.91, "volume": 1613306.0}, {"date": "2023-11-10", "close": 195.98, "volume": 1045872.0}, {"date": "2023-11-13", "close": 193.67, "volume": 767252.0}, {"date": "2023-11-14", "close": 200.48, "volume": 1400410.0}, {"date": "2023-11-15", "close": 205.83, "volume": 1284180.0}, {"date": "2023-11-16", "close": 204.79, "volume": 1274424.0}, {"date": "2023-11-17", "close": 204.79, "volume": 693583.0}, {"date": "2023-11-20", "close": 205.29, "volume": 1335064.0}, {"date": "2023-11-21", "close": 207.45, "volume": 1290664.0}, {"date": "2023-11-22", "close": 209.52, "volume": 999997.0}, {"date": "2023-11-24", "close": 212.01, "volume": 427923.0}, {"date": "2023-11-27", "close": 210.73, "volume": 1783164.0}, {"date": "2023-11-28", "close": 211.0, "volume": 1204820.0}, {"date": "2023-11-29", "close": 213.81, "volume": 1204504.0}, {"date": "2023-11-30", "close": 214.1, "volume": 1854498.0}, {"date": "2023-12-01", "close": 216.91, "volume": 1195374.0}, {"date": "2023-12-04", "close": 216.27, "volume": 1336585.0}, {"date": "2023-12-05", "close": 214.31, "volume": 1435550.0}, {"date": "2023-12-06", "close": 215.59, "volume": 1110388.0}, {"date": "2023-12-07", "close": 214.99, "volume": 773631.0}, {"date": "2023-12-08", "close": 215.28, "volume": 603944.0}, {"date": "2023-12-11", "close": 216.31, "volume": 726481.0}, {"date": "2023-12-12", "close": 217.43, "volume": 1119298.0}, {"date": "2023-12-13", "close": 225.95, "volume": 1593863.0}, {"date": "2023-12-14", "close": 230.55, "volume": 1501738.0}, {"date": "2023-12-15", "close": 226.72, "volume": 1654970.0}, {"date": "2023-12-18", "close": 225.97, "volume": 955046.0}, {"date": "2023-12-19", "close": 228.86, "volume": 1194876.0}, {"date": "2023-12-20", "close": 225.0, "volume": 1163512.0}, {"date": "2023-12-21", "close": 229.33, "volume": 835395.0}, {"date": "2023-12-22", "close": 229.38, "volume": 621636.0}, {"date": "2023-12-26", "close": 231.03, "volume": 408765.0}, {"date": "2023-12-27", "close": 231.92, "volume": 574122.0}, {"date": "2023-12-28", "close": 232.73, "volume": 511604.0}, {"date": "2023-12-29", "close": 231.38, "volume": 517183.0}, {"date": "2024-01-02", "close": 230.39, "volume": 812346.0}, {"date": "2024-01-03", "close": 220.01, "volume": 1201351.0}, {"date": "2024-01-04", "close": 220.08, "volume": 839753.0}, {"date": "2024-01-05", "close": 220.52, "volume": 557977.0}, {"date": "2024-01-08", "close": 224.06, "volume": 603149.0}, {"date": "2024-01-09", "close": 221.75, "volume": 649621.0}, {"date": "2024-01-10", "close": 217.13, "volume": 1590513.0}, {"date": "2024-01-11", "close": 213.95, "volume": 2035969.0}, {"date": "2024-01-12", "close": 213.85, "volume": 1053610.0}, {"date": "2024-01-16", "close": 212.7, "volume": 767720.0}, {"date": "2024-01-17", "close": 210.91, "volume": 996905.0}, {"date": "2024-01-18", "close": 213.19, "volume": 1008532.0}, {"date": "2024-01-19", "close": 215.39, "volume": 1370094.0}, {"date": "2024-01-22", "close": 217.75, "volume": 1047366.0}, {"date": "2024-01-23", "close": 213.53, "volume": 980772.0}, {"date": "2024-01-24", "close": 212.88, "volume": 1219426.0}, {"date": "2024-01-25", "close": 215.5, "volume": 849838.0}, {"date": "2024-01-26", "close": 216.09, "volume": 1040293.0}, {"date": "2024-01-29", "close": 218.02, "volume": 611830.0}, {"date": "2024-01-30", "close": 217.08, "volume": 665137.0}, {"date": "2024-01-31", "close": 208.23, "volume": 1716733.0}, {"date": "2024-02-01", "close": 211.3, "volume": 920991.0}, {"date": "2024-02-02", "close": 210.75, "volume": 586472.0}, {"date": "2024-02-05", "close": 210.71, "volume": 1162178.0}, {"date": "2024-02-06", "close": 215.41, "volume": 1239295.0}, {"date": "2024-02-07", "close": 214.34, "volume": 965513.0}, {"date": "2024-02-08", "close": 217.0, "volume": 984172.0}, {"date": "2024-02-09", "close": 218.2, "volume": 1143902.0}, {"date": "2024-02-12", "close": 217.88, "volume": 1034344.0}, {"date": "2024-02-13", "close": 215.27, "volume": 1353937.0}, {"date": "2024-02-14", "close": 243.47, "volume": 2798244.0}, {"date": "2024-02-15", "close": 241.47, "volume": 1677758.0}, {"date": "2024-02-16", "close": 238.6, "volume": 1021421.0}, {"date": "2024-02-20", "close": 234.76, "volume": 1015300.0}, {"date": "2024-02-21", "close": 237.28, "volume": 1186096.0}, {"date": "2024-02-22", "close": 247.33, "volume": 1936813.0}, {"date": "2024-02-23", "close": 247.26, "volume": 973678.0}, {"date": "2024-02-26", "close": 247.48, "volume": 618355.0}, {"date": "2024-02-27", "close": 248.84, "volume": 629452.0}, {"date": "2024-02-28", "close": 250.31, "volume": 975028.0}, {"date": "2024-02-29", "close": 247.16, "volume": 1393553.0}, {"date": "2024-03-01", "close": 252.45, "volume": 1144452.0}, {"date": "2024-03-04", "close": 251.56, "volume": 642060.0}, {"date": "2024-03-05", "close": 250.2, "volume": 655803.0}, {"date": "2024-03-06", "close": 252.97, "volume": 843606.0}, {"date": "2024-03-07", "close": 258.59, "volume": 872385.0}, {"date": "2024-03-08", "close": 257.18, "volume": 842757.0}, {"date": "2024-03-11", "close": 258.58, "volume": 994048.0}, {"date": "2024-03-12", "close": 259.1, "volume": 839113.0}, {"date": "2024-03-13", "close": 255.65, "volume": 812997.0}, {"date": "2024-03-14", "close": 254.26, "volume": 989184.0}, {"date": "2024-03-15", "close": 252.71, "volume": 1139793.0}, {"date": "2024-03-18", "close": 253.87, "volume": 734346.0}, {"date": "2024-03-19", "close": 254.16, "volume": 797580.0}, {"date": "2024-03-20", "close": 252.72, "volume": 1242528.0}, {"date": "2024-03-21", "close": 254.56, "volume": 1122234.0}, {"date": "2024-03-22", "close": 252.41, "volume": 646270.0}, {"date": "2024-03-25", "close": 248.88, "volume": 688367.0}, {"date": "2024-03-26", "close": 247.74, "volume": 880372.0}, {"date": "2024-03-27", "close": 252.57, "volume": 747004.0}, {"date": "2024-03-28", "close": 252.89, "volume": 771448.0}, {"date": "2024-04-01", "close": 248.87, "volume": 633299.0}, {"date": "2024-04-02", "close": 245.51, "volume": 997506.0}, {"date": "2024-04-03", "close": 242.98, "volume": 880154.0}, {"date": "2024-04-04", "close": 238.53, "volume": 939792.0}, {"date": "2024-04-05", "close": 241.45, "volume": 556638.0}, {"date": "2024-04-08", "close": 241.5, "volume": 495441.0}, {"date": "2024-04-09", "close": 245.33, "volume": 548706.0}, {"date": "2024-04-10", "close": 239.41, "volume": 534636.0}, {"date": "2024-04-11", "close": 238.02, "volume": 658356.0}, {"date": "2024-04-12", "close": 234.23, "volume": 932313.0}, {"date": "2024-04-15", "close": 231.16, "volume": 609477.0}, {"date": "2024-04-16", "close": 229.14, "volume": 920953.0}, {"date": "2024-04-17", "close": 227.25, "volume": 705876.0}, {"date": "2024-04-18", "close": 227.17, "volume": 631234.0}, {"date": "2024-04-19", "close": 228.09, "volume": 776957.0}, {"date": "2024-04-22", "close": 231.34, "volume": 737099.0}, {"date": "2024-04-23", "close": 238.62, "volume": 1112773.0}, {"date": "2024-04-24", "close": 240.84, "volume": 1505728.0}, {"date": "2024-04-25", "close": 233.98, "volume": 1061417.0}, {"date": "2024-04-26", "close": 234.88, "volume": 697640.0}, {"date": "2024-04-29", "close": 235.48, "volume": 740094.0}, {"date": "2024-04-30", "close": 231.77, "volume": 674185.0}, {"date": "2024-05-01", "close": 232.94, "volume": 1025521.0}, {"date": "2024-05-02", "close": 222.14, "volume": 1697682.0}, {"date": "2024-05-03", "close": 223.37, "volume": 1052929.0}, {"date": "2024-05-06", "close": 227.04, "volume": 684926.0}, {"date": "2024-05-07", "close": 229.14, "volume": 849873.0}, {"date": "2024-05-08", "close": 227.88, "volume": 579536.0}, {"date": "2024-05-09", "close": 229.2, "volume": 643740.0}, {"date": "2024-05-10", "close": 234.08, "volume": 1261997.0}, {"date": "2024-05-13", "close": 229.04, "volume": 867399.0}, {"date": "2024-05-14", "close": 231.14, "volume": 699573.0}, {"date": "2024-05-15", "close": 233.69, "volume": 963405.0}, {"date": "2024-05-16", "close": 235.0, "volume": 1008991.0}, {"date": "2024-05-17", "close": 231.18, "volume": 723943.0}, {"date": "2024-05-20", "close": 230.09, "volume": 701389.0}, {"date": "2024-05-21", "close": 229.38, "volume": 1060619.0}, {"date": "2024-05-22", "close": 226.03, "volume": 1155690.0}, {"date": "2024-05-23", "close": 227.09, "volume": 788115.0}, {"date": "2024-05-24", "close": 229.6, "volume": 751380.0}, {"date": "2024-05-28", "close": 226.71, "volume": 1160238.0}, {"date": "2024-05-29", "close": 225.0, "volume": 1411697.0}, {"date": "2024-05-30", "close": 222.45, "volume": 1150065.0}, {"date": "2024-05-31", "close": 219.09, "volume": 3503962.0}, {"date": "2024-06-03", "close": 216.47, "volume": 1393242.0}, {"date": "2024-06-04", "close": 217.18, "volume": 1153654.0}, {"date": "2024-06-05", "close": 218.9, "volume": 1164796.0}, {"date": "2024-06-06", "close": 220.49, "volume": 1146698.0}, {"date": "2024-06-07", "close": 219.23, "volume": 1305265.0}, {"date": "2024-06-10", "close": 215.83, "volume": 1670182.0}, {"date": "2024-06-11", "close": 215.51, "volume": 1613709.0}, {"date": "2024-06-12", "close": 217.46, "volume": 1233606.0}, {"date": "2024-06-13", "close": 213.96, "volume": 904371.0}, {"date": "2024-06-14", "close": 212.75, "volume": 845033.0}, {"date": "2024-06-17", "close": 213.32, "volume": 1014155.0}, {"date": "2024-06-18", "close": 212.83, "volume": 1099382.0}, {"date": "2024-06-20", "close": 214.19, "volume": 975219.0}, {"date": "2024-06-21", "close": 216.25, "volume": 1590610.0}, {"date": "2024-06-24", "close": 214.09, "volume": 1464315.0}, {"date": "2024-06-25", "close": 211.42, "volume": 1449800.0}, {"date": "2024-06-26", "close": 211.18, "volume": 1658075.0}, {"date": "2024-06-27", "close": 212.75, "volume": 1014494.0}, {"date": "2024-06-28", "close": 211.44, "volume": 5448174.0}, {"date": "2024-07-01", "close": 208.49, "volume": 1125342.0}, {"date": "2024-07-02", "close": 207.47, "volume": 936449.0}, {"date": "2024-07-03", "close": 206.81, "volume": 929729.0}, {"date": "2024-07-05", "close": 208.1, "volume": 1108787.0}, {"date": "2024-07-08", "close": 208.94, "volume": 1287096.0}, {"date": "2024-07-09", "close": 213.05, "volume": 1123299.0}, {"date": "2024-07-10", "close": 211.98, "volume": 888236.0}, {"date": "2024-07-11", "close": 219.44, "volume": 1124660.0}, {"date": "2024-07-12", "close": 224.17, "volume": 1362151.0}, {"date": "2024-07-15", "close": 225.89, "volume": 1056482.0}, {"date": "2024-07-16", "close": 232.97, "volume": 1315010.0}, {"date": "2024-07-17", "close": 230.29, "volume": 1025140.0}, {"date": "2024-07-18", "close": 224.85, "volume": 873958.0}, {"date": "2024-07-19", "close": 224.57, "volume": 1093584.0}, {"date": "2024-07-22", "close": 245.23, "volume": 2496343.0}, {"date": "2024-07-23", "close": 238.79, "volume": 1918151.0}, {"date": "2024-07-24", "close": 238.75, "volume": 1339330.0}, {"date": "2024-07-25", "close": 232.29, "volume": 1967757.0}, {"date": "2024-07-26", "close": 239.67, "volume": 1195238.0}, {"date": "2024-07-29", "close": 237.25, "volume": 948640.0}, {"date": "2024-07-30", "close": 245.57, "volume": 1309298.0}, {"date": "2024-07-31", "close": 246.23, "volume": 1287406.0}, {"date": "2024-08-01", "close": 248.36, "volume": 974998.0}, {"date": "2024-08-02", "close": 241.78, "volume": 1141380.0}, {"date": "2024-08-05", "close": 233.65, "volume": 1195327.0}, {"date": "2024-08-06", "close": 237.26, "volume": 921732.0}, {"date": "2024-08-07", "close": 229.62, "volume": 1431943.0}, {"date": "2024-08-08", "close": 236.07, "volume": 635207.0}, {"date": "2024-08-09", "close": 237.47, "volume": 552564.0}, {"date": "2024-08-12", "close": 231.46, "volume": 761185.0}, {"date": "2024-08-13", "close": 238.44, "volume": 964194.0}, {"date": "2024-08-14", "close": 236.21, "volume": 517586.0}, {"date": "2024-08-15", "close": 240.91, "volume": 837438.0}, {"date": "2024-08-16", "close": 239.63, "volume": 438352.0}, {"date": "2024-08-19", "close": 243.11, "volume": 797585.0}, {"date": "2024-08-20", "close": 246.94, "volume": 1197130.0}, {"date": "2024-08-21", "close": 247.0, "volume": 717433.0}, {"date": "2024-08-22", "close": 244.96, "volume": 523879.0}, {"date": "2024-08-23", "close": 248.93, "volume": 557532.0}, {"date": "2024-08-26", "close": 247.86, "volume": 407791.0}, {"date": "2024-08-27", "close": 248.6, "volume": 911637.0}, {"date": "2024-08-28", "close": 247.55, "volume": 727038.0}, {"date": "2024-08-29", "close": 250.79, "volume": 754093.0}, {"date": "2024-08-30", "close": 251.55, "volume": 1194435.0}, {"date": "2024-09-03", "close": 248.81, "volume": 1229911.0}, {"date": "2024-09-04", "close": 248.84, "volume": 1059848.0}, {"date": "2024-09-05", "close": 248.14, "volume": 786394.0}, {"date": "2024-09-06", "close": 243.07, "volume": 919808.0}, {"date": "2024-09-09", "close": 240.87, "volume": 2118910.0}, {"date": "2024-09-10", "close": 235.2, "volume": 2371420.0}, {"date": "2024-09-11", "close": 237.3, "volume": 1227481.0}, {"date": "2024-09-12", "close": 238.4, "volume": 1406475.0}, {"date": "2024-09-13", "close": 238.7, "volume": 1144738.0}, {"date": "2024-09-16", "close": 239.38, "volume": 1031695.0}, {"date": "2024-09-17", "close": 239.98, "volume": 1427204.0}, {"date": "2024-09-18", "close": 242.67, "volume": 1584417.0}, {"date": "2024-09-19", "close": 244.62, "volume": 1168473.0}, {"date": "2024-09-20", "close": 242.12, "volume": 3159620.0}, {"date": "2024-09-23", "close": 240.73, "volume": 742109.0}, {"date": "2024-09-24", "close": 239.57, "volume": 1053773.0}, {"date": "2024-09-25", "close": 231.71, "volume": 1302051.0}, {"date": "2024-09-26", "close": 236.23, "volume": 718070.0}, {"date": "2024-09-27", "close": 234.79, "volume": 858579.0}, {"date": "2024-09-30", "close": 236.97, "volume": 724025.0}, {"date": "2024-10-01", "close": 231.37, "volume": 803658.0}, {"date": "2024-10-02", "close": 231.76, "volume": 795573.0}, {"date": "2024-10-03", "close": 227.4, "volume": 854265.0}, {"date": "2024-10-04", "close": 229.84, "volume": 591239.0}, {"date": "2024-10-07", "close": 225.36, "volume": 975739.0}, {"date": "2024-10-08", "close": 226.72, "volume": 885110.0}, {"date": "2024-10-09", "close": 228.79, "volume": 673945.0}, {"date": "2024-10-10", "close": 230.25, "volume": 718719.0}, {"date": "2024-10-11", "close": 229.26, "volume": 971331.0}, {"date": "2024-10-14", "close": 233.22, "volume": 711744.0}, {"date": "2024-10-15", "close": 232.98, "volume": 1087477.0}, {"date": "2024-10-16", "close": 233.06, "volume": 870108.0}, {"date": "2024-10-17", "close": 233.89, "volume": 914636.0}, {"date": "2024-10-18", "close": 236.69, "volume": 810936.0}, {"date": "2024-10-21", "close": 231.19, "volume": 846236.0}, {"date": "2024-10-22", "close": 228.3, "volume": 953972.0}, {"date": "2024-10-23", "close": 228.31, "volume": 865503.0}, {"date": "2024-10-24", "close": 211.71, "volume": 2286476.0}, {"date": "2024-10-25", "close": 214.63, "volume": 1012728.0}, {"date": "2024-10-28", "close": 217.54, "volume": 1073306.0}, {"date": "2024-10-29", "close": 216.34, "volume": 1579177.0}, {"date": "2024-10-30", "close": 216.04, "volume": 1409962.0}, {"date": "2024-10-31", "close": 205.82, "volume": 3271571.0}, {"date": "2024-11-01", "close": 209.16, "volume": 1791887.0}, {"date": "2024-11-04", "close": 210.19, "volume": 2098747.0}, {"date": "2024-11-05", "close": 212.87, "volume": 1125730.0}, {"date": "2024-11-06", "close": 221.25, "volume": 2064230.0}, {"date": "2024-11-07", "close": 217.68, "volume": 1774648.0}, {"date": "2024-11-08", "close": 219.23, "volume": 1418430.0}, {"date": "2024-11-11", "close": 216.99, "volume": 1729674.0}, {"date": "2024-11-12", "close": 213.57, "volume": 2045587.0}, {"date": "2024-11-13", "close": 211.51, "volume": 3190976.0}, {"date": "2024-11-14", "close": 202.94, "volume": 3287959.0}, {"date": "2024-11-15", "close": 192.68, "volume": 4579136.0}, {"date": "2024-11-18", "close": 191.04, "volume": 3144500.0}, {"date": "2024-11-19", "close": 191.33, "volume": 3035592.0}, {"date": "2024-11-20", "close": 194.38, "volume": 2639858.0}, {"date": "2024-11-21", "close": 197.6, "volume": 1858637.0}, {"date": "2024-11-22", "close": 201.82, "volume": 1887846.0}, {"date": "2024-11-25", "close": 204.02, "volume": 2222306.0}, {"date": "2024-11-26", "close": 201.23, "volume": 1370076.0}, {"date": "2024-11-27", "close": 201.43, "volume": 822837.0}, {"date": "2024-11-29", "close": 200.84, "volume": 513717.0}, {"date": "2024-12-02", "close": 201.79, "volume": 1869570.0}, {"date": "2024-12-03", "close": 200.58, "volume": 1609305.0}, {"date": "2024-12-04", "close": 203.17, "volume": 1042151.0}, {"date": "2024-12-05", "close": 199.93, "volume": 1287571.0}, {"date": "2024-12-06", "close": 202.63, "volume": 1388128.0}, {"date": "2024-12-09", "close": 206.44, "volume": 1748959.0}, {"date": "2024-12-10", "close": 203.2, "volume": 1791750.0}, {"date": "2024-12-11", "close": 201.07, "volume": 1457936.0}, {"date": "2024-12-12", "close": 200.37, "volume": 1156280.0}, {"date": "2024-12-13", "close": 199.06, "volume": 1161543.0}, {"date": "2024-12-16", "close": 197.09, "volume": 1804812.0}, {"date": "2024-12-17", "close": 196.64, "volume": 1652327.0}, {"date": "2024-12-18", "close": 190.97, "volume": 1751102.0}, {"date": "2024-12-19", "close": 191.52, "volume": 2016340.0}, {"date": "2024-12-20", "close": 197.27, "volume": 3346312.0}, {"date": "2024-12-23", "close": 199.11, "volume": 1315044.0}, {"date": "2024-12-24", "close": 199.99, "volume": 398015.0}, {"date": "2024-12-26", "close": 200.25, "volume": 679986.0}, {"date": "2024-12-27", "close": 199.39, "volume": 503225.0}, {"date": "2024-12-30", "close": 197.45, "volume": 610687.0}, {"date": "2024-12-31", "close": 196.51, "volume": 718940.0}, {"date": "2025-01-02", "close": 195.12, "volume": 702848.0}, {"date": "2025-01-03", "close": 197.39, "volume": 849619.0}, {"date": "2025-01-06", "close": 199.28, "volume": 1462923.0}, {"date": "2025-01-07", "close": 202.65, "volume": 1127585.0}, {"date": "2025-01-08", "close": 204.32, "volume": 1056507.0}, {"date": "2025-01-10", "close": 203.27, "volume": 1633825.0}, {"date": "2025-01-13", "close": 204.64, "volume": 1085322.0}, {"date": "2025-01-14", "close": 197.96, "volume": 2138888.0}, {"date": "2025-01-15", "close": 196.1, "volume": 1711367.0}, {"date": "2025-01-16", "close": 197.66, "volume": 1208113.0}, {"date": "2025-01-17", "close": 197.36, "volume": 1253302.0}, {"date": "2025-01-21", "close": 205.69, "volume": 1590247.0}, {"date": "2025-01-22", "close": 205.42, "volume": 2233336.0}, {"date": "2025-01-23", "close": 206.0, "volume": 1256282.0}, {"date": "2025-01-24", "close": 204.33, "volume": 672988.0}, {"date": "2025-01-27", "close": 207.0, "volume": 1363118.0}, {"date": "2025-01-28", "close": 203.43, "volume": 1258392.0}, {"date": "2025-01-29", "close": 198.07, "volume": 1925320.0}, {"date": "2025-01-30", "close": 201.78, "volume": 2124611.0}, {"date": "2025-01-31", "close": 201.36, "volume": 1107845.0}, {"date": "2025-02-03", "close": 199.11, "volume": 1602686.0}, {"date": "2025-02-04", "close": 200.04, "volume": 1413703.0}, {"date": "2025-02-05", "close": 205.44, "volume": 1692116.0}, {"date": "2025-02-06", "close": 209.96, "volume": 1811907.0}, {"date": "2025-02-07", "close": 208.14, "volume": 1748702.0}, {"date": "2025-02-10", "close": 206.97, "volume": 1076164.0}, {"date": "2025-02-11", "close": 200.89, "volume": 1380704.0}, {"date": "2025-02-12", "close": 197.82, "volume": 1044006.0}, {"date": "2025-02-13", "close": 196.05, "volume": 905690.0}, {"date": "2025-02-14", "close": 193.44, "volume": 1527629.0}, {"date": "2025-02-18", "close": 193.15, "volume": 1539803.0}, {"date": "2025-02-19", "close": 196.51, "volume": 1702964.0}, {"date": "2025-02-20", "close": 194.01, "volume": 1081194.0}, {"date": "2025-02-21", "close": 191.04, "volume": 1550413.0}, {"date": "2025-02-24", "close": 194.75, "volume": 1857069.0}, {"date": "2025-02-25", "close": 190.97, "volume": 2174306.0}, {"date": "2025-02-26", "close": 190.95, "volume": 1345705.0}, {"date": "2025-02-27", "close": 186.5, "volume": 1405309.0}, {"date": "2025-02-28", "close": 188.8, "volume": 1741161.0}, {"date": "2025-03-03", "close": 184.85, "volume": 1421324.0}, {"date": "2025-03-04", "close": 183.57, "volume": 1649539.0}, {"date": "2025-03-05", "close": 185.85, "volume": 1050048.0}, {"date": "2025-03-06", "close": 185.47, "volume": 1215606.0}, {"date": "2025-03-07", "close": 191.63, "volume": 1971826.0}, {"date": "2025-03-10", "close": 188.78, "volume": 1890969.0}, {"date": "2025-03-11", "close": 183.48, "volume": 1671942.0}, {"date": "2025-03-12", "close": 185.42, "volume": 1531765.0}, {"date": "2025-03-13", "close": 181.43, "volume": 1289091.0}, {"date": "2025-03-14", "close": 185.19, "volume": 1100338.0}, {"date": "2025-03-17", "close": 184.9, "volume": 1368354.0}, {"date": "2025-03-18", "close": 188.54, "volume": 1344794.0}, {"date": "2025-03-19", "close": 186.94, "volume": 1008398.0}, {"date": "2025-03-20", "close": 184.26, "volume": 1344524.0}, {"date": "2025-03-21", "close": 185.89, "volume": 3242789.0}, {"date": "2025-03-24", "close": 186.11, "volume": 1477631.0}, {"date": "2025-03-25", "close": 181.39, "volume": 1566034.0}, {"date": "2025-03-26", "close": 180.02, "volume": 1316687.0}, {"date": "2025-03-27", "close": 179.36, "volume": 1394207.0}, {"date": "2025-03-28", "close": 177.39, "volume": 1583153.0}, {"date": "2025-03-31", "close": 176.3, "volume": 2234728.0}, {"date": "2025-04-01", "close": 171.24, "volume": 1226508.0}, {"date": "2025-04-02", "close": 174.37, "volume": 1499426.0}, {"date": "2025-04-03", "close": 167.69, "volume": 2170733.0}, {"date": "2025-04-04", "close": 154.73, "volume": 2558182.0}, {"date": "2025-04-07", "close": 153.01, "volume": 3736472.0}, {"date": "2025-04-08", "close": 144.49, "volume": 2697762.0}, {"date": "2025-04-09", "close": 157.02, "volume": 6397453.0}, {"date": "2025-04-10", "close": 143.22, "volume": 3283511.0}, {"date": "2025-04-11", "close": 145.55, "volume": 2601636.0}, {"date": "2025-04-14", "close": 150.92, "volume": 2446448.0}, {"date": "2025-04-15", "close": 149.15, "volume": 1282095.0}, {"date": "2025-04-16", "close": 148.44, "volume": 1322238.0}, {"date": "2025-04-17", "close": 143.91, "volume": 3302598.0}, {"date": "2025-04-21", "close": 141.22, "volume": 1967486.0}, {"date": "2025-04-22", "close": 143.61, "volume": 1734183.0}, {"date": "2025-04-23", "close": 147.06, "volume": 2294958.0}, {"date": "2025-04-24", "close": 150.68, "volume": 1457650.0}, {"date": "2025-04-25", "close": 150.28, "volume": 1333064.0}, {"date": "2025-04-28", "close": 150.13, "volume": 1458360.0}, {"date": "2025-04-29", "close": 153.45, "volume": 1269262.0}, {"date": "2025-04-30", "close": 155.07, "volume": 2232519.0}, {"date": "2025-05-01", "close": 151.1, "volume": 1841714.0}, {"date": "2025-05-02", "close": 153.48, "volume": 1697045.0}, {"date": "2025-05-05", "close": 152.3, "volume": 2024297.0}, {"date": "2025-05-06", "close": 146.2, "volume": 2920261.0}, {"date": "2025-05-07", "close": 153.3, "volume": 2879578.0}, {"date": "2025-05-08", "close": 153.29, "volume": 2667928.0}, {"date": "2025-05-09", "close": 148.99, "volume": 1677256.0}, {"date": "2025-05-12", "close": 156.13, "volume": 5398673.0}, {"date": "2025-05-13", "close": 150.68, "volume": 2499704.0}, {"date": "2025-05-14", "close": 141.82, "volume": 2739503.0}, {"date": "2025-05-15", "close": 140.43, "volume": 2595892.0}, {"date": "2025-05-16", "close": 142.82, "volume": 2227301.0}, {"date": "2025-05-19", "close": 143.54, "volume": 3088264.0}, {"date": "2025-05-20", "close": 144.95, "volume": 4613530.0}, {"date": "2025-05-21", "close": 137.29, "volume": 2870745.0}, {"date": "2025-05-22", "close": 138.04, "volume": 3036024.0}, {"date": "2025-05-23", "close": 137.0, "volume": 2248710.0}, {"date": "2025-05-27", "close": 140.54, "volume": 2960055.0}, {"date": "2025-05-28", "close": 138.78, "volume": 1601591.0}, {"date": "2025-05-29", "close": 141.02, "volume": 2250155.0}, {"date": "2025-05-30", "close": 140.33, "volume": 2874687.0}, {"date": "2025-06-02", "close": 139.1, "volume": 1536989.0}, {"date": "2025-06-03", "close": 142.78, "volume": 3270021.0}, {"date": "2025-06-04", "close": 147.9, "volume": 2684614.0}, {"date": "2025-06-05", "close": 147.37, "volume": 3359217.0}, {"date": "2025-06-06", "close": 152.32, "volume": 2750098.0}, {"date": "2025-06-09", "close": 154.15, "volume": 2410414.0}, {"date": "2025-06-10", "close": 159.77, "volume": 2845140.0}, {"date": "2025-06-11", "close": 158.83, "volume": 2739962.0}, {"date": "2025-06-12", "close": 159.13, "volume": 1584575.0}, {"date": "2025-06-13", "close": 156.89, "volume": 1473885.0}, {"date": "2025-06-16", "close": 159.25, "volume": 1643862.0}, {"date": "2025-06-17", "close": 154.1, "volume": 2631082.0}, {"date": "2025-06-18", "close": 154.61, "volume": 1667193.0}, {"date": "2025-06-20", "close": 154.73, "volume": 2905654.0}, {"date": "2025-06-23", "close": 155.17, "volume": 4537384.0}, {"date": "2025-06-24", "close": 158.58, "volume": 1606759.0}, {"date": "2025-06-25", "close": 158.71, "volume": 2093330.0}, {"date": "2025-06-26", "close": 158.16, "volume": 2551725.0}, {"date": "2025-06-27", "close": 157.47, "volume": 2309431.0}, {"date": "2025-06-30", "close": 157.59, "volume": 2920642.0}, {"date": "2025-07-01", "close": 162.61, "volume": 1497761.0}, {"date": "2025-07-02", "close": 164.65, "volume": 1277983.0}, {"date": "2025-07-03", "close": 164.24, "volume": 674106.0}, {"date": "2025-07-07", "close": 162.45, "volume": 1489122.0}, {"date": "2025-07-08", "close": 164.47, "volume": 1987723.0}, {"date": "2025-07-09", "close": 162.02, "volume": 1289745.0}, {"date": "2025-07-10", "close": 165.53, "volume": 1612124.0}, {"date": "2025-07-11", "close": 162.8, "volume": 1156699.0}, {"date": "2025-07-14", "close": 160.13, "volume": 1364956.0}, {"date": "2025-07-15", "close": 157.68, "volume": 2406158.0}, {"date": "2025-07-16", "close": 158.64, "volume": 1498303.0}, {"date": "2025-07-17", "close": 163.25, "volume": 2194885.0}, {"date": "2025-07-18", "close": 160.63, "volume": 2312799.0}, {"date": "2025-07-21", "close": 158.96, "volume": 2338000.0}, {"date": "2025-07-22", "close": 187.38, "volume": 6857001.0}, {"date": "2025-07-23", "close": 194.24, "volume": 5027916.0}, {"date": "2025-07-24", "close": 200.82, "volume": 5460128.0}, {"date": "2025-07-25", "close": 199.17, "volume": 2138936.0}, {"date": "2025-07-28", "close": 197.76, "volume": 1966386.0}, {"date": "2025-07-29", "close": 194.55, "volume": 2158748.0}, {"date": "2025-07-30", "close": 191.54, "volume": 1277957.0}, {"date": "2025-07-31", "close": 185.86, "volume": 1887359.0}, {"date": "2025-08-01", "close": 182.45, "volume": 1644135.0}, {"date": "2025-08-04", "close": 182.75, "volume": 1100463.0}, {"date": "2025-08-05", "close": 183.93, "volume": 2522883.0}, {"date": "2025-08-06", "close": 177.49, "volume": 1663471.0}, {"date": "2025-08-07", "close": 178.95, "volume": 1031425.0}, {"date": "2025-08-08", "close": 179.86, "volume": 877748.0}, {"date": "2025-08-11", "close": 180.09, "volume": 1072900.0}, {"date": "2025-08-12", "close": 185.91, "volume": 1488030.0}, {"date": "2025-08-13", "close": 190.23, "volume": 1564821.0}, {"date": "2025-08-14", "close": 189.4, "volume": 946620.0}, {"date": "2025-08-15", "close": 191.09, "volume": 950700.0}, {"date": "2025-08-18", "close": 192.54, "volume": 1341039.0}, {"date": "2025-08-19", "close": 192.35, "volume": 1266793.0}, {"date": "2025-08-20", "close": 192.04, "volume": 860784.0}, {"date": "2025-08-21", "close": 185.39, "volume": 1064244.0}, {"date": "2025-08-22", "close": 191.15, "volume": 1619419.0}, {"date": "2025-08-25", "close": 188.02, "volume": 1056134.0}, {"date": "2025-08-26", "close": 187.76, "volume": 1505905.0}, {"date": "2025-08-27", "close": 188.8, "volume": 1014446.0}, {"date": "2025-08-28", "close": 188.73, "volume": 1161571.0}, {"date": "2025-08-29", "close": 190.81, "volume": 1089394.0}, {"date": "2025-09-02", "close": 183.74, "volume": 1258900.0}, {"date": "2025-09-03", "close": 184.62, "volume": 1194081.0}, {"date": "2025-09-04", "close": 184.08, "volume": 1240386.0}, {"date": "2025-09-05", "close": 187.68, "volume": 1263215.0}, {"date": "2025-09-08", "close": 187.68, "volume": 1329347.0}, {"date": "2025-09-09", "close": 189.64, "volume": 1201446.0}, {"date": "2025-09-10", "close": 183.87, "volume": 1087980.0}, {"date": "2025-09-11", "close": 190.69, "volume": 1378609.0}, {"date": "2025-09-12", "close": 187.22, "volume": 946284.0}, {"date": "2025-09-15", "close": 185.97, "volume": 1195188.0}, {"date": "2025-09-16", "close": 186.81, "volume": 1005536.0}, {"date": "2025-09-17", "close": 186.69, "volume": 955436.0}, {"date": "2025-09-18", "close": 190.2, "volume": 988588.0}, {"date": "2025-09-19", "close": 187.22, "volume": 2104123.0}, {"date": "2025-09-22", "close": 187.83, "volume": 865200.0}, {"date": "2025-09-23", "close": 186.45, "volume": 1072335.0}, {"date": "2025-09-24", "close": 181.24, "volume": 954234.0}, {"date": "2025-09-25", "close": 176.69, "volume": 1199723.0}, {"date": "2025-09-26", "close": 179.56, "volume": 926819.0}, {"date": "2025-09-29", "close": 180.72, "volume": 858173.0}, {"date": "2025-09-30", "close": 189.94, "volume": 1607193.0}, {"date": "2025-10-01", "close": 203.79, "volume": 2577762.0}, {"date": "2025-10-02", "close": 204.34, "volume": 2387176.0}, {"date": "2025-10-03", "close": 206.63, "volume": 1727801.0}, {"date": "2025-10-06", "close": 205.02, "volume": 1363501.0}, {"date": "2025-10-07", "close": 200.86, "volume": 1183820.0}, {"date": "2025-10-08", "close": 200.6, "volume": 1073652.0}, {"date": "2025-10-09", "close": 203.0, "volume": 1159269.0}, {"date": "2025-10-10", "close": 198.17, "volume": 1989622.0}, {"date": "2025-10-13", "close": 203.77, "volume": 1487561.0}, {"date": "2025-10-14", "close": 204.76, "volume": 1427202.0}, {"date": "2025-10-15", "close": 203.12, "volume": 1359279.0}, {"date": "2025-10-16", "close": 205.75, "volume": 1986956.0}, {"date": "2025-10-17", "close": 204.55, "volume": 1496876.0}, {"date": "2025-10-20", "close": 212.05, "volume": 1671920.0}, {"date": "2025-10-21", "close": 218.67, "volume": 2708330.0}, {"date": "2025-10-22", "close": 217.86, "volume": 1658193.0}, {"date": "2025-10-23", "close": 219.91, "volume": 2027101.0}, {"date": "2025-10-24", "close": 220.52, "volume": 1293572.0}, {"date": "2025-10-27", "close": 217.43, "volume": 2698863.0}, {"date": "2025-10-28", "close": 218.13, "volume": 2009865.0}, {"date": "2025-10-29", "close": 217.83, "volume": 2781519.0}, {"date": "2025-10-30", "close": 216.47, "volume": 1755924.0}, {"date": "2025-10-31", "close": 216.46, "volume": 1531360.0}, {"date": "2025-11-03", "close": 213.88, "volume": 2070662.0}, {"date": "2025-11-04", "close": 210.96, "volume": 1447328.0}, {"date": "2025-11-05", "close": 210.12, "volume": 1514236.0}, {"date": "2025-11-06", "close": 210.86, "volume": 1987593.0}, {"date": "2025-11-07", "close": 210.46, "volume": 1160632.0}, {"date": "2025-11-10", "close": 213.05, "volume": 1061285.0}, {"date": "2025-11-11", "close": 218.53, "volume": 1445884.0}, {"date": "2025-11-12", "close": 220.88, "volume": 1421322.0}, {"date": "2025-11-13", "close": 223.55, "volume": 2405956.0}, {"date": "2025-11-14", "close": 220.61, "volume": 1426372.0}, {"date": "2025-11-17", "close": 216.12, "volume": 1564077.0}, {"date": "2025-11-18", "close": 217.28, "volume": 1135347.0}, {"date": "2025-11-19", "close": 217.48, "volume": 866308.0}, {"date": "2025-11-20", "close": 217.11, "volume": 980661.0}, {"date": "2025-11-21", "close": 224.9, "volume": 1446612.0}, {"date": "2025-11-24", "close": 228.18, "volume": 1666129.0}, {"date": "2025-11-25", "close": 231.92, "volume": 1439078.0}, {"date": "2025-11-26", "close": 231.8, "volume": 1265214.0}, {"date": "2025-11-28", "close": 230.01, "volume": 471421.0}, {"date": "2025-12-01", "close": 228.47, "volume": 1266879.0}, {"date": "2025-12-02", "close": 225.63, "volume": 1566064.0}, {"date": "2025-12-03", "close": 227.24, "volume": 1225130.0}, {"date": "2025-12-04", "close": 224.92, "volume": 3298872.0}, {"date": "2025-12-05", "close": 225.85, "volume": 1690026.0}, {"date": "2025-12-08", "close": 223.57, "volume": 1269946.0}, {"date": "2025-12-09", "close": 218.06, "volume": 1185496.0}, {"date": "2025-12-10", "close": 222.92, "volume": 1458875.0}, {"date": "2025-12-11", "close": 225.98, "volume": 994358.0}, {"date": "2025-12-12", "close": 222.26, "volume": 1007215.0}, {"date": "2025-12-15", "close": 223.63, "volume": 1383287.0}, {"date": "2025-12-16", "close": 221.68, "volume": 1424710.0}, {"date": "2025-12-17", "close": 221.43, "volume": 1409221.0}, {"date": "2025-12-18", "close": 222.52, "volume": 1251442.0}, {"date": "2025-12-19", "close": 220.69, "volume": 4467376.0}, {"date": "2025-12-22", "close": 224.37, "volume": 1276967.0}, {"date": "2025-12-23", "close": 225.15, "volume": 711795.0}, {"date": "2025-12-24", "close": 226.02, "volume": 344845.0}, {"date": "2025-12-26", "close": 226.92, "volume": 426072.0}, {"date": "2025-12-29", "close": 227.11, "volume": 466975.0}, {"date": "2025-12-30", "close": 227.69, "volume": 535171.0}, {"date": "2025-12-31", "close": 225.41, "volume": 502215.0}, {"date": "2026-01-02", "close": 225.37, "volume": 774886.0}, {"date": "2026-01-05", "close": 234.59, "volume": 1508651.0}, {"date": "2026-01-06", "close": 240.53, "volume": 1636536.0}, {"date": "2026-01-07", "close": 244.29, "volume": 1935571.0}, {"date": "2026-01-08", "close": 243.19, "volume": 1832167.0}, {"date": "2026-01-09", "close": 242.41, "volume": 1291435.0}, {"date": "2026-01-12", "close": 240.86, "volume": 930177.0}, {"date": "2026-01-13", "close": 241.57, "volume": 1120653.0}, {"date": "2026-01-14", "close": 241.35, "volume": 882297.0}, {"date": "2026-01-15", "close": 241.28, "volume": 723474.0}, {"date": "2026-01-16", "close": 237.68, "volume": 1350717.0}, {"date": "2026-01-20", "close": 233.69, "volume": 1231242.0}, {"date": "2026-01-21", "close": 241.4, "volume": 1016739.0}, {"date": "2026-01-22", "close": 239.05, "volume": 1327125.0}, {"date": "2026-01-23", "close": 235.31, "volume": 683326.0}, {"date": "2026-01-26", "close": 239.43, "volume": 945826.0}, {"date": "2026-01-27", "close": 241.04, "volume": 1315937.0}, {"date": "2026-01-28", "close": 239.76, "volume": 1590856.0}, {"date": "2026-01-29", "close": 235.62, "volume": 1450223.0}, {"date": "2026-01-30", "close": 230.15, "volume": 1463867.0}, {"date": "2026-02-02", "close": 231.23, "volume": 806159.0}, {"date": "2026-02-03", "close": 203.77, "volume": 4933376.0}, {"date": "2026-02-04", "close": 202.54, "volume": 3392614.0}, {"date": "2026-02-05", "close": 180.96, "volume": 4424805.0}, {"date": "2026-02-06", "close": 187.49, "volume": 3443048.0}, {"date": "2026-02-09", "close": 192.67, "volume": 2045149.0}, {"date": "2026-02-10", "close": 182.45, "volume": 3647315.0}, {"date": "2026-02-11", "close": 177.18, "volume": 4558876.0}, {"date": "2026-02-12", "close": 168.85, "volume": 7055519.0}, {"date": "2026-02-13", "close": 166.94, "volume": 4265627.0}, {"date": "2026-02-17", "close": 164.44, "volume": 2212481.0}, {"date": "2026-02-18", "close": 171.06, "volume": 2597833.0}, {"date": "2026-02-19", "close": 169.36, "volume": 3586613.0}, {"date": "2026-02-20", "close": 165.62, "volume": 2581848.0}, {"date": "2026-02-23", "close": 162.31, "volume": 2620442.0}, {"date": "2026-02-24", "close": 164.88, "volume": 2643411.0}, {"date": "2026-02-25", "close": 161.91, "volume": 3191988.0}, {"date": "2026-02-26", "close": 170.64, "volume": 4139444.0}, {"date": "2026-02-27", "close": 178.81, "volume": 5206427.0}, {"date": "2026-03-02", "close": 174.27, "volume": 1807322.0}, {"date": "2026-03-03", "close": 173.96, "volume": 1577293.0}, {"date": "2026-03-04", "close": 177.88, "volume": 1778975.0}, {"date": "2026-03-05", "close": 178.5, "volume": 2101693.0}, {"date": "2026-03-06", "close": 174.49, "volume": 1766022.0}, {"date": "2026-03-09", "close": 178.55, "volume": 1979321.0}, {"date": "2026-03-10", "close": 170.93, "volume": 1597965.0}, {"date": "2026-03-11", "close": 171.58, "volume": 977170.0}, {"date": "2026-03-12", "close": 162.93, "volume": 1844277.0}, {"date": "2026-03-13", "close": 164.72, "volume": 1600377.0}, {"date": "2026-03-16", "close": 164.89, "volume": 1307760.0}, {"date": "2026-03-17", "close": 168.43, "volume": 1449690.0}, {"date": "2026-03-18", "close": 167.02, "volume": 1269208.0}, {"date": "2026-03-19", "close": 166.47, "volume": 1345664.0}, {"date": "2026-03-20", "close": 166.07, "volume": 3462130.0}, {"date": "2026-03-23", "close": 166.96, "volume": 1402924.0}, {"date": "2026-03-24", "close": 166.09, "volume": 1515127.0}, {"date": "2026-03-25", "close": 165.64, "volume": 1452015.0}, {"date": "2026-03-26", "close": 169.4, "volume": 1149161.0}, {"date": "2026-03-27", "close": 163.85, "volume": 1526947.0}, {"date": "2026-03-30", "close": 166.16, "volume": 1281436.0}, {"date": "2026-03-31", "close": 170.54, "volume": 1354938.0}, {"date": "2026-04-01", "close": 172.4, "volume": 770177.0}, {"date": "2026-04-02", "close": 173.26, "volume": 794290.0}, {"date": "2026-04-06", "close": 170.72, "volume": 1155344.0}, {"date": "2026-04-07", "close": 170.62, "volume": 1336133.0}, {"date": "2026-04-08", "close": 172.54, "volume": 1756696.0}, {"date": "2026-04-09", "close": 168.98, "volume": 1912651.0}, {"date": "2026-04-10", "close": 167.34, "volume": 1454513.0}, {"date": "2026-04-13", "close": 171.99, "volume": 1401717.0}, {"date": "2026-04-14", "close": 175.28, "volume": 1238111.0}, {"date": "2026-04-15", "close": 178.1, "volume": 1288262.0}, {"date": "2026-04-16", "close": 171.95, "volume": 1536819.0}, {"date": "2026-04-17", "close": 176.46, "volume": 1635273.0}, {"date": "2026-04-20", "close": 176.76, "volume": 1049473.0}, {"date": "2026-04-21", "close": 175.69, "volume": 1831725.0}, {"date": "2026-04-22", "close": 175.21, "volume": 1284344.0}, {"date": "2026-04-23", "close": 160.68, "volume": 2141806.0}, {"date": "2026-04-24", "close": 162.28, "volume": 1087295.0}, {"date": "2026-04-27", "close": 163.84, "volume": 982427.0}, {"date": "2026-04-28", "close": 158.98, "volume": 1466828.0}, {"date": "2026-04-29", "close": 156.66, "volume": 1593589.0}, {"date": "2026-04-30", "close": 158.37, "volume": 2518912.0}, {"date": "2026-05-01", "close": 157.77, "volume": 1523458.0}, {"date": "2026-05-04", "close": 160.94, "volume": 3130034.0}, {"date": "2026-05-05", "close": 176.42, "volume": 4177148.0}, {"date": "2026-05-06", "close": 176.47, "volume": 1837407.0}, {"date": "2026-05-07", "close": 178.64, "volume": 1803269.0}, {"date": "2026-05-08", "close": 178.71, "volume": 1083097.0}, {"date": "2026-05-11", "close": 173.55, "volume": 1569362.0}, {"date": "2026-05-12", "close": 175.06, "volume": 1212985.0}, {"date": "2026-05-13", "close": 172.38, "volume": 1516047.0}, {"date": "2026-05-14", "close": 170.68, "volume": 1687576.0}, {"date": "2026-05-15", "close": 169.12, "volume": 1791079.0}, {"date": "2026-05-18", "close": 172.81, "volume": 1200351.0}, {"date": "2026-05-19", "close": 173.18, "volume": 1645384.0}, {"date": "2026-05-20", "close": 171.5, "volume": 2160359.0}, {"date": "2026-05-21", "close": 168.02, "volume": 2081653.0}, {"date": "2026-05-22", "close": 167.9, "volume": 1791000.0}, {"date": "2026-05-26", "close": 162.0, "volume": 2005348.0}, {"date": "2026-05-27", "close": 165.62, "volume": 1400312.0}, {"date": "2026-05-28", "close": 181.09, "volume": 2253925.0}, {"date": "2026-05-29", "close": 182.21, "volume": 2597516.0}, {"date": "2026-06-01", "close": 186.82, "volume": 1404816.0}, {"date": "2026-06-02", "close": 180.64, "volume": 1679541.0}, {"date": "2026-06-03", "close": 182.05, "volume": 1561464.0}, {"date": "2026-06-04", "close": 186.88, "volume": 1676405.0}, {"date": "2026-06-05", "close": 183.45, "volume": 1279057.0}, {"date": "2026-06-08", "close": 183.69, "volume": 1203602.0}, {"date": "2026-06-09", "close": 186.25, "volume": 1311177.0}, {"date": "2026-06-10", "close": 182.17, "volume": 1209854.0}, {"date": "2026-06-11", "close": 181.06, "volume": 1605569.0}, {"date": "2026-06-12", "close": 181.46, "volume": 1254323.0}, {"date": "2026-06-15", "close": 178.39, "volume": 1732243.0}, {"date": "2026-06-16", "close": 179.17, "volume": 989316.0}, {"date": "2026-06-17", "close": 170.67, "volume": 1859388.0}, {"date": "2026-06-18", "close": 167.77, "volume": 3703618.0}, {"date": "2026-06-22", "close": 167.81, "volume": 2136124.0}, {"date": "2026-06-23", "close": 171.28, "volume": 1622229.0}, {"date": "2026-06-24", "close": 185.62, "volume": 1862431.0}, {"date": "2026-06-25", "close": 186.43, "volume": 1603058.0}, {"date": "2026-06-26", "close": 191.14, "volume": 1775153.0}, {"date": "2026-06-29", "close": 193.28, "volume": 1291809.0}, {"date": "2026-06-30", "close": 193.22, "volume": 1357513.0}, {"date": "2026-07-01", "close": 203.2, "volume": 2484171.0}, {"date": "2026-07-02", "close": 207.04, "volume": 1229468.0}, {"date": "2026-07-06", "close": 205.97, "volume": 896340.0}, {"date": "2026-07-07", "close": 208.23, "volume": 1345885.0}, {"date": "2026-07-08", "close": 203.79, "volume": 1036072.0}, {"date": "2026-07-09", "close": 208.97, "volume": 1105627.0}, {"date": "2026-07-10", "close": 207.85, "volume": 747421.0}, {"date": "2026-07-13", "close": 207.55, "volume": 1310791.0}, {"date": "2026-07-14", "close": 207.83, "volume": 1104851.0}, {"date": "2026-07-15", "close": 206.81, "volume": 1143660.0}, {"date": "2026-07-16", "close": 210.49, "volume": 1049329.0}, {"date": "2026-07-17", "close": 206.26, "volume": 1262429.0}, {"date": "2026-07-20", "close": 203.9, "volume": 836890.0}, {"date": "2026-07-21", "close": 201.62, "volume": 1029677.0}, {"date": "2026-07-22", "close": 198.52, "volume": 1004323.0}, {"date": "2026-07-23", "close": 207.32, "volume": 1351961.0}, {"date": "2026-07-24", "close": 208.05, "volume": 1089781.0}, {"date": "2026-07-27", "close": 213.22, "volume": 2160161.0}, {"date": "2026-07-28", "close": 242.94, "volume": 5096703.0}, {"date": "2026-07-29", "close": 247.56, "volume": 2241771.0}, {"date": "2026-07-30", "close": 237.79, "volume": 1704462.0}, {"date": "2026-07-31", "close": 235.02, "volume": 1322095.0}, {"date": "2026-08-03", "close": 233.36, "volume": 1644724.0}, {"date": "2026-08-04", "close": 228.2, "volume": 1472052.0}, {"date": "2026-08-05", "close": 236.05, "volume": 1557761.0}, {"date": "2026-08-06", "close": 232.43, "volume": 1265420.0}, {"date": "2026-08-07", "close": 238.7, "volume": 1054329.0}], "refreshing": true}