{"ticker": "IWB", "overview": {"name": "iShares Russell 1000 ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IWB", "has_prices": true, "as_of": "2026-08-07", "last": 423.44, "prev_close": 420.29, "change": 3.1499999999999773, "change_pct": 0.007494825001784428, "session_volume": 416413.0, "vwap_5": 420.7142687479807, "vwap_20": 412.1447901136723, "vwap_60": 407.8358234862342, "vwap_250": 374.75274771387507, "high_52w": 423.44, "low_52w": 346.67, "avg_volume_20": 523249.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-f1540097010d43b6b71f235648a726f8-4", "src": "CONGRESS", "ticker": "IWB", "cik": "", "company": "iShares Russell 1000 ETF", "company_raw": "Russell 1000 Ishares ETF", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 500001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin offloads IWB ($500,001 - $1,000,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f1540097-010d-43b6-b71f-235648a726f8/", "trade_date": "2024-06-13", "timestamp": "2024-06-13", "mins": 1256566}, {"id": "SENATE-f1540097010d43b6b71f235648a726f8-0", "src": "CONGRESS", "ticker": "IWB", "cik": "", "company": "iShares Russell 1000 ETF", "company_raw": "Russell 1000 Ishares ETF", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "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": "Sen. Markwayne Mullin offloads IWB ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f1540097-010d-43b6-b71f-235648a726f8/", "trade_date": "2024-06-12", "timestamp": "2024-06-12", "mins": 1258006}, {"id": "SENATE-c08d39069af14ee69bf3e462acfe3084-1", "src": "CONGRESS", "ticker": "IWB", "cik": "", "company": "iShares Russell 1000 ETF", "company_raw": "iShares Russell 1000 ETF", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin offloads IWB ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c08d3906-9af1-4ee6-9bf3-e462acfe3084/", "trade_date": "2024-05-08", "timestamp": "2024-05-08", "mins": 1308406}, {"id": "HOUSE-2022-20021344-T9", "src": "CONGRESS", "ticker": "IWB", "cik": "", "company": "iShares Russell 1000 ETF", "company_raw": "$15,000\nF S: New\nS O: Morgan Stanley INH IRA\niShares Russell 1000 ETF", "who": "Hon. Robert J. Wittman", "who_key": "Hon. Robert J. Wittman", "role": "House \u00b7 VA01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Robert J. Wittman files a buy in IWB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021344.pdf", "trade_date": "2022-06-16", "timestamp": "2022-06-16", "mins": 2304886}, {"id": "HOUSE-2022-20020748-T6", "src": "CONGRESS", "ticker": "IWB", "cik": "", "company": "iShares Russell 1000 ETF", "company_raw": "1,001 - $15,000\nF S: New\nS O: Morgan Stanley\niShares Russell 1000 ETF", "who": "Hon. Robert J. Wittman", "who_key": "Hon. Robert J. Wittman", "role": "House \u00b7 VA01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Robert J. Wittman files a buy in IWB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020748.pdf", "trade_date": "2022-03-15", "timestamp": "2022-03-15", "mins": 2438806}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 650003.0, "net": -650003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 500001.0, "date": "2024-06-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f1540097-010d-43b6-b71f-235648a726f8/"}, {"action": "SELL", "amount": 50001.0, "date": "2024-06-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f1540097-010d-43b6-b71f-235648a726f8/"}, {"action": "SELL", "amount": 100001.0, "date": "2024-05-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c08d3906-9af1-4ee6-9bf3-e462acfe3084/"}], "latest": {"action": "SELL", "amount": 500001.0, "date": "2024-06-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f1540097-010d-43b6-b71f-235648a726f8/"}}, {"who": "Hon. Robert J. Wittman", "who_key": "Hon. Robert J. Wittman", "role": "House \u00b7 VA01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2022-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021344.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020748.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2022-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021344.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "IWB", "has_prices": true, "summary": {"n": 2, "avg": 0.9524286063368961, "win_rate": 1.0, "best": 1.1063522857284982, "worst": 0.798504926945294, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2022-06-16", "score": 0.0, "ref_price": 201.03, "return": 1.1063522857284982}, {"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2022-03-15", "score": 0.0, "ref_price": 235.44, "return": 0.798504926945294}]}, "price_series": [{"date": "2016-08-08", "close": 121.12, "volume": 383098.0}, {"date": "2016-08-09", "close": 121.18, "volume": 901854.0}, {"date": "2016-08-10", "close": 120.88, "volume": 1136702.0}, {"date": "2016-08-11", "close": 121.45, "volume": 1086144.0}, {"date": "2016-08-12", "close": 121.37, "volume": 528184.0}, {"date": "2016-08-15", "close": 121.77, "volume": 683247.0}, {"date": "2016-08-16", "close": 121.09, "volume": 424042.0}, {"date": "2016-08-17", "close": 121.28, "volume": 399899.0}, {"date": "2016-08-18", "close": 121.55, "volume": 412986.0}, {"date": "2016-08-19", "close": 121.43, "volume": 319357.0}, {"date": "2016-08-22", "close": 121.38, "volume": 339551.0}, {"date": "2016-08-23", "close": 121.68, "volume": 472195.0}, {"date": "2016-08-24", "close": 121.01, "volume": 597166.0}, {"date": "2016-08-25", "close": 120.94, "volume": 730862.0}, {"date": "2016-08-26", "close": 120.67, "volume": 1553606.0}, {"date": "2016-08-29", "close": 121.31, "volume": 381337.0}, {"date": "2016-08-30", "close": 121.1, "volume": 1285031.0}, {"date": "2016-08-31", "close": 120.79, "volume": 881054.0}, {"date": "2016-09-01", "close": 120.89, "volume": 3070142.0}, {"date": "2016-09-02", "close": 121.47, "volume": 311045.0}, {"date": "2016-09-06", "close": 121.82, "volume": 1604445.0}, {"date": "2016-09-07", "close": 121.92, "volume": 734389.0}, {"date": "2016-09-08", "close": 121.6, "volume": 1083631.0}, {"date": "2016-09-09", "close": 118.62, "volume": 1595572.0}, {"date": "2016-09-12", "close": 120.3, "volume": 3405453.0}, {"date": "2016-09-13", "close": 118.45, "volume": 1295281.0}, {"date": "2016-09-14", "close": 118.45, "volume": 782228.0}, {"date": "2016-09-15", "close": 119.62, "volume": 1464110.0}, {"date": "2016-09-16", "close": 119.19, "volume": 1280897.0}, {"date": "2016-09-19", "close": 119.26, "volume": 498714.0}, {"date": "2016-09-20", "close": 119.23, "volume": 533693.0}, {"date": "2016-09-21", "close": 120.54, "volume": 652803.0}, {"date": "2016-09-22", "close": 121.39, "volume": 704317.0}, {"date": "2016-09-23", "close": 120.73, "volume": 1137885.0}, {"date": "2016-09-26", "close": 119.28, "volume": 508649.0}, {"date": "2016-09-27", "close": 119.99, "volume": 784488.0}, {"date": "2016-09-28", "close": 120.65, "volume": 1853417.0}, {"date": "2016-09-29", "close": 119.54, "volume": 1390034.0}, {"date": "2016-09-30", "close": 120.46, "volume": 935456.0}, {"date": "2016-10-03", "close": 120.05, "volume": 1900057.0}, {"date": "2016-10-04", "close": 119.49, "volume": 1569499.0}, {"date": "2016-10-05", "close": 120.02, "volume": 398738.0}, {"date": "2016-10-06", "close": 120.08, "volume": 385659.0}, {"date": "2016-10-07", "close": 119.67, "volume": 5362988.0}, {"date": "2016-10-10", "close": 120.25, "volume": 482786.0}, {"date": "2016-10-11", "close": 118.76, "volume": 1543540.0}, {"date": "2016-10-12", "close": 118.9, "volume": 1002752.0}, {"date": "2016-10-13", "close": 118.48, "volume": 1345207.0}, {"date": "2016-10-14", "close": 118.47, "volume": 667503.0}, {"date": "2016-10-17", "close": 118.14, "volume": 1103097.0}, {"date": "2016-10-18", "close": 118.85, "volume": 828221.0}, {"date": "2016-10-19", "close": 119.2, "volume": 490069.0}, {"date": "2016-10-20", "close": 118.97, "volume": 518022.0}, {"date": "2016-10-21", "close": 118.99, "volume": 533411.0}, {"date": "2016-10-24", "close": 119.5, "volume": 760665.0}, {"date": "2016-10-25", "close": 119.07, "volume": 540196.0}, {"date": "2016-10-26", "close": 118.75, "volume": 496618.0}, {"date": "2016-10-27", "close": 118.38, "volume": 796973.0}, {"date": "2016-10-28", "close": 118.04, "volume": 1495294.0}, {"date": "2016-10-31", "close": 118.07, "volume": 867101.0}, {"date": "2016-11-01", "close": 117.27, "volume": 1202347.0}, {"date": "2016-11-02", "close": 116.51, "volume": 1916771.0}, {"date": "2016-11-03", "close": 115.98, "volume": 2490874.0}, {"date": "2016-11-04", "close": 115.92, "volume": 1578599.0}, {"date": "2016-11-07", "close": 118.4, "volume": 1689265.0}, {"date": "2016-11-08", "close": 118.92, "volume": 629044.0}, {"date": "2016-11-09", "close": 120.28, "volume": 1830875.0}, {"date": "2016-11-10", "close": 120.56, "volume": 1832426.0}, {"date": "2016-11-11", "close": 120.33, "volume": 1420897.0}, {"date": "2016-11-14", "close": 120.61, "volume": 869717.0}, {"date": "2016-11-15", "close": 121.51, "volume": 1005664.0}, {"date": "2016-11-16", "close": 121.36, "volume": 514102.0}, {"date": "2016-11-17", "close": 121.99, "volume": 995916.0}, {"date": "2016-11-18", "close": 121.75, "volume": 492947.0}, {"date": "2016-11-21", "close": 122.61, "volume": 851355.0}, {"date": "2016-11-22", "close": 122.9, "volume": 1078930.0}, {"date": "2016-11-23", "close": 123.03, "volume": 424027.0}, {"date": "2016-11-25", "close": 123.48, "volume": 918782.0}, {"date": "2016-11-28", "close": 122.88, "volume": 539643.0}, {"date": "2016-11-29", "close": 123.05, "volume": 618871.0}, {"date": "2016-11-30", "close": 122.84, "volume": 1564548.0}, {"date": "2016-12-01", "close": 122.32, "volume": 1321276.0}, {"date": "2016-12-02", "close": 122.36, "volume": 2615937.0}, {"date": "2016-12-05", "close": 123.15, "volume": 627929.0}, {"date": "2016-12-06", "close": 123.65, "volume": 1431608.0}, {"date": "2016-12-07", "close": 125.23, "volume": 2171247.0}, {"date": "2016-12-08", "close": 125.57, "volume": 1203034.0}, {"date": "2016-12-09", "close": 126.24, "volume": 1177535.0}, {"date": "2016-12-12", "close": 126.04, "volume": 1165310.0}, {"date": "2016-12-13", "close": 126.81, "volume": 1324994.0}, {"date": "2016-12-14", "close": 125.72, "volume": 1450866.0}, {"date": "2016-12-15", "close": 126.25, "volume": 2124265.0}, {"date": "2016-12-16", "close": 126.06, "volume": 971413.0}, {"date": "2016-12-19", "close": 126.32, "volume": 616474.0}, {"date": "2016-12-20", "close": 126.82, "volume": 993693.0}, {"date": "2016-12-21", "close": 126.47, "volume": 601777.0}, {"date": "2016-12-22", "close": 125.52, "volume": 1032286.0}, {"date": "2016-12-23", "close": 125.67, "volume": 648894.0}, {"date": "2016-12-27", "close": 125.97, "volume": 509528.0}, {"date": "2016-12-28", "close": 124.93, "volume": 1103843.0}, {"date": "2016-12-29", "close": 124.96, "volume": 995090.0}, {"date": "2016-12-30", "close": 124.46, "volume": 2208128.0}, {"date": "2017-01-03", "close": 125.44, "volume": 867867.0}, {"date": "2017-01-04", "close": 126.28, "volume": 1799387.0}, {"date": "2017-01-05", "close": 126.17, "volume": 906120.0}, {"date": "2017-01-06", "close": 126.68, "volume": 1105749.0}, {"date": "2017-01-09", "close": 126.19, "volume": 697157.0}, {"date": "2017-01-10", "close": 126.27, "volume": 669471.0}, {"date": "2017-01-11", "close": 126.6, "volume": 884269.0}, {"date": "2017-01-12", "close": 126.27, "volume": 833871.0}, {"date": "2017-01-13", "close": 126.58, "volume": 1741390.0}, {"date": "2017-01-17", "close": 126.16, "volume": 666855.0}, {"date": "2017-01-18", "close": 126.45, "volume": 1268119.0}, {"date": "2017-01-19", "close": 125.94, "volume": 2023889.0}, {"date": "2017-01-20", "close": 126.37, "volume": 519862.0}, {"date": "2017-01-23", "close": 126.06, "volume": 682467.0}, {"date": "2017-01-24", "close": 126.93, "volume": 1074011.0}, {"date": "2017-01-25", "close": 127.99, "volume": 623618.0}, {"date": "2017-01-26", "close": 127.82, "volume": 707902.0}, {"date": "2017-01-27", "close": 127.66, "volume": 565388.0}, {"date": "2017-01-30", "close": 126.89, "volume": 755835.0}, {"date": "2017-01-31", "close": 126.86, "volume": 578678.0}, {"date": "2017-02-01", "close": 126.87, "volume": 604309.0}, {"date": "2017-02-02", "close": 126.98, "volume": 379835.0}, {"date": "2017-02-03", "close": 127.96, "volume": 362140.0}, {"date": "2017-02-06", "close": 127.69, "volume": 616108.0}, {"date": "2017-02-07", "close": 127.67, "volume": 776355.0}, {"date": "2017-02-08", "close": 127.82, "volume": 518651.0}, {"date": "2017-02-09", "close": 128.63, "volume": 405352.0}, {"date": "2017-02-10", "close": 129.12, "volume": 318021.0}, {"date": "2017-02-13", "close": 129.8, "volume": 406659.0}, {"date": "2017-02-14", "close": 130.31, "volume": 452840.0}, {"date": "2017-02-15", "close": 130.93, "volume": 461547.0}, {"date": "2017-02-16", "close": 130.89, "volume": 531654.0}, {"date": "2017-02-17", "close": 131.11, "volume": 561196.0}, {"date": "2017-02-21", "close": 131.84, "volume": 518883.0}, {"date": "2017-02-22", "close": 131.68, "volume": 385883.0}, {"date": "2017-02-23", "close": 131.73, "volume": 799510.0}, {"date": "2017-02-24", "close": 131.94, "volume": 2304886.0}, {"date": "2017-02-27", "close": 132.15, "volume": 506547.0}, {"date": "2017-02-28", "close": 131.7, "volume": 1069376.0}, {"date": "2017-03-01", "close": 133.54, "volume": 1037590.0}, {"date": "2017-03-02", "close": 132.67, "volume": 718847.0}, {"date": "2017-03-03", "close": 132.8, "volume": 634058.0}, {"date": "2017-03-06", "close": 132.39, "volume": 451032.0}, {"date": "2017-03-07", "close": 131.97, "volume": 637601.0}, {"date": "2017-03-08", "close": 131.66, "volume": 472380.0}, {"date": "2017-03-09", "close": 131.71, "volume": 627807.0}, {"date": "2017-03-10", "close": 132.16, "volume": 495772.0}, {"date": "2017-03-13", "close": 132.29, "volume": 1143782.0}, {"date": "2017-03-14", "close": 131.79, "volume": 395586.0}, {"date": "2017-03-15", "close": 132.96, "volume": 916625.0}, {"date": "2017-03-16", "close": 132.73, "volume": 643277.0}, {"date": "2017-03-17", "close": 132.58, "volume": 592076.0}, {"date": "2017-03-20", "close": 132.3429, "volume": 893804.0}, {"date": "2017-03-21", "close": 130.59, "volume": 956775.0}, {"date": "2017-03-22", "close": 130.88, "volume": 787722.0}, {"date": "2017-03-23", "close": 130.77, "volume": 2090161.0}, {"date": "2017-03-24", "close": 130.15, "volume": 1432348.0}, {"date": "2017-03-27", "close": 129.99, "volume": 1121336.0}, {"date": "2017-03-28", "close": 130.93, "volume": 1090300.0}, {"date": "2017-03-29", "close": 131.11, "volume": 417367.0}, {"date": "2017-03-30", "close": 131.55, "volume": 707155.0}, {"date": "2017-03-31", "close": 131.25, "volume": 1092664.0}, {"date": "2017-04-03", "close": 131.04, "volume": 1142670.0}, {"date": "2017-04-04", "close": 131.1, "volume": 402850.0}, {"date": "2017-04-05", "close": 130.64, "volume": 1716944.0}, {"date": "2017-04-06", "close": 131.0, "volume": 3019698.0}, {"date": "2017-04-07", "close": 130.9, "volume": 703536.0}, {"date": "2017-04-10", "close": 131.02, "volume": 653689.0}, {"date": "2017-04-11", "close": 130.94, "volume": 1523343.0}, {"date": "2017-04-12", "close": 130.4, "volume": 1283938.0}, {"date": "2017-04-13", "close": 129.47, "volume": 2100095.0}, {"date": "2017-04-17", "close": 130.59, "volume": 1047474.0}, {"date": "2017-04-18", "close": 130.25, "volume": 844536.0}, {"date": "2017-04-19", "close": 130.09, "volume": 650514.0}, {"date": "2017-04-20", "close": 131.12, "volume": 1201824.0}, {"date": "2017-04-21", "close": 130.69, "volume": 781450.0}, {"date": "2017-04-24", "close": 132.07, "volume": 1065037.0}, {"date": "2017-04-25", "close": 132.88, "volume": 854280.0}, {"date": "2017-04-26", "close": 132.88, "volume": 671656.0}, {"date": "2017-04-27", "close": 132.94, "volume": 417030.0}, {"date": "2017-04-28", "close": 132.61, "volume": 720698.0}, {"date": "2017-05-01", "close": 132.92, "volume": 714535.0}, {"date": "2017-05-02", "close": 132.97, "volume": 493346.0}, {"date": "2017-05-03", "close": 132.79, "volume": 711939.0}, {"date": "2017-05-04", "close": 132.82, "volume": 634250.0}, {"date": "2017-05-05", "close": 133.44, "volume": 383604.0}, {"date": "2017-05-08", "close": 133.4, "volume": 295863.0}, {"date": "2017-05-09", "close": 133.25, "volume": 2029137.0}, {"date": "2017-05-10", "close": 133.48, "volume": 576965.0}, {"date": "2017-05-11", "close": 133.19, "volume": 642186.0}, {"date": "2017-05-12", "close": 132.96, "volume": 364733.0}, {"date": "2017-05-15", "close": 133.66, "volume": 840543.0}, {"date": "2017-05-16", "close": 133.55, "volume": 691517.0}, {"date": "2017-05-17", "close": 131.23, "volume": 993892.0}, {"date": "2017-05-18", "close": 131.69, "volume": 984752.0}, {"date": "2017-05-19", "close": 132.59, "volume": 954319.0}, {"date": "2017-05-22", "close": 133.28, "volume": 696416.0}, {"date": "2017-05-23", "close": 133.55, "volume": 659371.0}, {"date": "2017-05-24", "close": 133.88, "volume": 1159874.0}, {"date": "2017-05-25", "close": 134.5, "volume": 498193.0}, {"date": "2017-05-26", "close": 134.47, "volume": 437533.0}, {"date": "2017-05-30", "close": 134.33, "volume": 650954.0}, {"date": "2017-05-31", "close": 134.31, "volume": 927743.0}, {"date": "2017-06-01", "close": 135.4, "volume": 877524.0}, {"date": "2017-06-02", "close": 135.85, "volume": 807613.0}, {"date": "2017-06-05", "close": 135.75, "volume": 824754.0}, {"date": "2017-06-06", "close": 135.32, "volume": 486161.0}, {"date": "2017-06-07", "close": 135.55, "volume": 1251944.0}, {"date": "2017-06-08", "close": 135.62, "volume": 708724.0}, {"date": "2017-06-09", "close": 135.46, "volume": 1388164.0}, {"date": "2017-06-12", "close": 135.41, "volume": 998215.0}, {"date": "2017-06-13", "close": 136.13, "volume": 2131642.0}, {"date": "2017-06-14", "close": 135.95, "volume": 2338206.0}, {"date": "2017-06-15", "close": 135.67, "volume": 1623550.0}, {"date": "2017-06-16", "close": 135.68, "volume": 794709.0}, {"date": "2017-06-19", "close": 136.74, "volume": 588437.0}, {"date": "2017-06-20", "close": 135.81, "volume": 407590.0}, {"date": "2017-06-21", "close": 135.75, "volume": 953143.0}, {"date": "2017-06-22", "close": 135.68, "volume": 949587.0}, {"date": "2017-06-23", "close": 135.92, "volume": 964598.0}, {"date": "2017-06-26", "close": 136.07, "volume": 390399.0}, {"date": "2017-06-27", "close": 135.0, "volume": 701746.0}, {"date": "2017-06-28", "close": 136.18, "volume": 573020.0}, {"date": "2017-06-29", "close": 135.03, "volume": 525767.0}, {"date": "2017-06-30", "close": 135.27, "volume": 674521.0}, {"date": "2017-07-03", "close": 135.57, "volume": 276167.0}, {"date": "2017-07-05", "close": 135.76, "volume": 377081.0}, {"date": "2017-07-06", "close": 133.83, "volume": 716265.0}, {"date": "2017-07-07", "close": 134.67, "volume": 416521.0}, {"date": "2017-07-10", "close": 134.83, "volume": 388258.0}, {"date": "2017-07-11", "close": 134.75, "volume": 1079133.0}, {"date": "2017-07-12", "close": 135.78, "volume": 1177824.0}, {"date": "2017-07-13", "close": 135.97, "volume": 418671.0}, {"date": "2017-07-14", "close": 136.59, "volume": 539339.0}, {"date": "2017-07-17", "close": 136.59, "volume": 400276.0}, {"date": "2017-07-18", "close": 136.7, "volume": 735052.0}, {"date": "2017-07-19", "close": 137.44, "volume": 417786.0}, {"date": "2017-07-20", "close": 137.46, "volume": 1527495.0}, {"date": "2017-07-21", "close": 137.34, "volume": 526779.0}, {"date": "2017-07-24", "close": 137.4, "volume": 2966529.0}, {"date": "2017-07-25", "close": 137.77, "volume": 1389441.0}, {"date": "2017-07-26", "close": 137.75, "volume": 625598.0}, {"date": "2017-07-27", "close": 137.54, "volume": 599280.0}, {"date": "2017-07-28", "close": 137.32, "volume": 443582.0}, {"date": "2017-07-31", "close": 137.21, "volume": 1052249.0}, {"date": "2017-08-01", "close": 137.52, "volume": 489411.0}, {"date": "2017-08-02", "close": 137.57, "volume": 1344777.0}, {"date": "2017-08-03", "close": 137.3, "volume": 448669.0}, {"date": "2017-08-04", "close": 137.55, "volume": 558517.0}, {"date": "2017-08-07", "close": 137.81, "volume": 320284.0}, {"date": "2017-08-08", "close": 137.53, "volume": 705516.0}, {"date": "2017-08-09", "close": 137.37, "volume": 382214.0}, {"date": "2017-08-10", "close": 135.42, "volume": 951937.0}, {"date": "2017-08-11", "close": 135.63, "volume": 1053274.0}, {"date": "2017-08-14", "close": 136.99, "volume": 852763.0}, {"date": "2017-08-15", "close": 136.94, "volume": 399838.0}, {"date": "2017-08-16", "close": 137.2, "volume": 874112.0}, {"date": "2017-08-17", "close": 135.12, "volume": 829957.0}, {"date": "2017-08-18", "close": 134.84, "volume": 688358.0}, {"date": "2017-08-21", "close": 135.0, "volume": 675615.0}, {"date": "2017-08-22", "close": 136.32, "volume": 570889.0}, {"date": "2017-08-23", "close": 135.89, "volume": 435522.0}, {"date": "2017-08-24", "close": 135.66, "volume": 1880695.0}, {"date": "2017-08-25", "close": 135.95, "volume": 845946.0}, {"date": "2017-08-28", "close": 135.97, "volume": 1031744.0}, {"date": "2017-08-29", "close": 136.08, "volume": 936281.0}, {"date": "2017-08-30", "close": 136.79, "volume": 962605.0}, {"date": "2017-08-31", "close": 137.65, "volume": 643952.0}, {"date": "2017-09-01", "close": 137.97, "volume": 887123.0}, {"date": "2017-09-05", "close": 136.86, "volume": 2719454.0}, {"date": "2017-09-06", "close": 137.33, "volume": 1312337.0}, {"date": "2017-09-07", "close": 137.28, "volume": 496371.0}, {"date": "2017-09-08", "close": 137.11, "volume": 560309.0}, {"date": "2017-09-11", "close": 138.56, "volume": 516823.0}, {"date": "2017-09-12", "close": 139.07, "volume": 716110.0}, {"date": "2017-09-13", "close": 139.16, "volume": 709941.0}, {"date": "2017-09-14", "close": 139.09, "volume": 577485.0}, {"date": "2017-09-15", "close": 139.3, "volume": 964806.0}, {"date": "2017-09-18", "close": 139.65, "volume": 649570.0}, {"date": "2017-09-19", "close": 139.74, "volume": 1052274.0}, {"date": "2017-09-20", "close": 139.84, "volume": 518552.0}, {"date": "2017-09-21", "close": 139.5, "volume": 1225360.0}, {"date": "2017-09-22", "close": 139.49, "volume": 332398.0}, {"date": "2017-09-25", "close": 139.28, "volume": 782786.0}, {"date": "2017-09-26", "close": 138.74, "volume": 1061902.0}, {"date": "2017-09-27", "close": 139.25, "volume": 2041621.0}, {"date": "2017-09-28", "close": 139.41, "volume": 1025096.0}, {"date": "2017-09-29", "close": 139.88, "volume": 722910.0}, {"date": "2017-10-02", "close": 140.57, "volume": 941860.0}, {"date": "2017-10-03", "close": 140.86, "volume": 428038.0}, {"date": "2017-10-04", "close": 141.05, "volume": 521982.0}, {"date": "2017-10-05", "close": 141.88, "volume": 1743688.0}, {"date": "2017-10-06", "close": 141.76, "volume": 609345.0}, {"date": "2017-10-09", "close": 141.5, "volume": 328432.0}, {"date": "2017-10-10", "close": 141.79, "volume": 412735.0}, {"date": "2017-10-11", "close": 142.01, "volume": 3868701.0}, {"date": "2017-10-12", "close": 141.81, "volume": 891166.0}, {"date": "2017-10-13", "close": 141.99, "volume": 589803.0}, {"date": "2017-10-16", "close": 142.18, "volume": 394329.0}, {"date": "2017-10-17", "close": 142.23, "volume": 437850.0}, {"date": "2017-10-18", "close": 142.35, "volume": 470429.0}, {"date": "2017-10-19", "close": 142.46, "volume": 521599.0}, {"date": "2017-10-20", "close": 143.12, "volume": 1312647.0}, {"date": "2017-10-23", "close": 142.57, "volume": 441346.0}, {"date": "2017-10-24", "close": 142.85, "volume": 520650.0}, {"date": "2017-10-25", "close": 142.12, "volume": 619018.0}, {"date": "2017-10-26", "close": 142.32, "volume": 466849.0}, {"date": "2017-10-27", "close": 143.43, "volume": 801382.0}, {"date": "2017-10-30", "close": 142.95, "volume": 740433.0}, {"date": "2017-10-31", "close": 143.11, "volume": 1208942.0}, {"date": "2017-11-01", "close": 143.3, "volume": 1030107.0}, {"date": "2017-11-02", "close": 143.36, "volume": 2775510.0}, {"date": "2017-11-03", "close": 143.84, "volume": 661328.0}, {"date": "2017-11-06", "close": 144.02, "volume": 503050.0}, {"date": "2017-11-07", "close": 143.91, "volume": 698073.0}, {"date": "2017-11-08", "close": 144.18, "volume": 583852.0}, {"date": "2017-11-09", "close": 143.65, "volume": 778801.0}, {"date": "2017-11-10", "close": 143.58, "volume": 417784.0}, {"date": "2017-11-13", "close": 143.71, "volume": 489880.0}, {"date": "2017-11-14", "close": 143.43, "volume": 760191.0}, {"date": "2017-11-15", "close": 142.72, "volume": 786515.0}, {"date": "2017-11-16", "close": 143.95, "volume": 655898.0}, {"date": "2017-11-17", "close": 143.63, "volume": 831267.0}, {"date": "2017-11-20", "close": 143.89, "volume": 799581.0}, {"date": "2017-11-21", "close": 144.82, "volume": 1322010.0}, {"date": "2017-11-22", "close": 144.7, "volume": 699362.0}, {"date": "2017-11-24", "close": 145.02, "volume": 265150.0}, {"date": "2017-11-27", "close": 144.96, "volume": 703196.0}, {"date": "2017-11-28", "close": 146.35, "volume": 1032174.0}, {"date": "2017-11-29", "close": 146.28, "volume": 1786781.0}, {"date": "2017-11-30", "close": 147.43, "volume": 1435582.0}, {"date": "2017-12-01", "close": 147.21, "volume": 1435565.0}, {"date": "2017-12-04", "close": 147.03, "volume": 924818.0}, {"date": "2017-12-05", "close": 146.49, "volume": 2494006.0}, {"date": "2017-12-06", "close": 146.45, "volume": 663599.0}, {"date": "2017-12-07", "close": 146.95, "volume": 659459.0}, {"date": "2017-12-08", "close": 147.76, "volume": 1800460.0}, {"date": "2017-12-11", "close": 148.17, "volume": 1540987.0}, {"date": "2017-12-12", "close": 148.42, "volume": 803626.0}, {"date": "2017-12-13", "close": 148.33, "volume": 913333.0}, {"date": "2017-12-14", "close": 147.72, "volume": 679759.0}, {"date": "2017-12-15", "close": 148.94, "volume": 4546195.0}, {"date": "2017-12-18", "close": 149.93, "volume": 793409.0}, {"date": "2017-12-19", "close": 149.37, "volume": 1010950.0}, {"date": "2017-12-20", "close": 149.31, "volume": 1980848.0}, {"date": "2017-12-21", "close": 149.0, "volume": 747913.0}, {"date": "2017-12-22", "close": 148.95, "volume": 1185696.0}, {"date": "2017-12-26", "close": 148.79, "volume": 778532.0}, {"date": "2017-12-27", "close": 148.9, "volume": 924352.0}, {"date": "2017-12-28", "close": 149.22, "volume": 1004875.0}, {"date": "2017-12-29", "close": 148.61, "volume": 1954881.0}, {"date": "2018-01-02", "close": 149.7, "volume": 1175719.0}, {"date": "2018-01-03", "close": 150.6, "volume": 688886.0}, {"date": "2018-01-04", "close": 151.23, "volume": 942283.0}, {"date": "2018-01-05", "close": 152.15, "volume": 868129.0}, {"date": "2018-01-08", "close": 152.46, "volume": 821156.0}, {"date": "2018-01-09", "close": 152.79, "volume": 814364.0}, {"date": "2018-01-10", "close": 152.53, "volume": 907272.0}, {"date": "2018-01-11", "close": 153.68, "volume": 734976.0}, {"date": "2018-01-12", "close": 154.67, "volume": 1202170.0}, {"date": "2018-01-16", "close": 154.08, "volume": 1495074.0}, {"date": "2018-01-17", "close": 155.5, "volume": 1299956.0}, {"date": "2018-01-18", "close": 155.26, "volume": 1992115.0}, {"date": "2018-01-19", "close": 156.02, "volume": 832812.0}, {"date": "2018-01-22", "close": 157.25, "volume": 682285.0}, {"date": "2018-01-23", "close": 157.64, "volume": 766881.0}, {"date": "2018-01-24", "close": 157.54, "volume": 1214326.0}, {"date": "2018-01-25", "close": 157.56, "volume": 1224603.0}, {"date": "2018-01-26", "close": 159.28, "volume": 769175.0}, {"date": "2018-01-29", "close": 158.24, "volume": 1233760.0}, {"date": "2018-01-30", "close": 156.59, "volume": 1348334.0}, {"date": "2018-01-31", "close": 156.65, "volume": 1473115.0}, {"date": "2018-02-01", "close": 156.58, "volume": 3938026.0}, {"date": "2018-02-02", "close": 153.25, "volume": 2230094.0}, {"date": "2018-02-05", "close": 147.03, "volume": 2557293.0}, {"date": "2018-02-06", "close": 149.56, "volume": 3123996.0}, {"date": "2018-02-07", "close": 148.93, "volume": 3300809.0}, {"date": "2018-02-08", "close": 143.4, "volume": 3519378.0}, {"date": "2018-02-09", "close": 145.49, "volume": 3706373.0}, {"date": "2018-02-12", "close": 147.49, "volume": 2055050.0}, {"date": "2018-02-13", "close": 147.94, "volume": 1053911.0}, {"date": "2018-02-14", "close": 150.0, "volume": 1363598.0}, {"date": "2018-02-15", "close": 151.82, "volume": 1013798.0}, {"date": "2018-02-16", "close": 151.93, "volume": 2029864.0}, {"date": "2018-02-20", "close": 151.0, "volume": 1065825.0}, {"date": "2018-02-21", "close": 150.27, "volume": 985188.0}, {"date": "2018-02-22", "close": 150.37, "volume": 847425.0}, {"date": "2018-02-23", "close": 152.73, "volume": 463256.0}, {"date": "2018-02-26", "close": 154.41, "volume": 834350.0}, {"date": "2018-02-27", "close": 152.48, "volume": 1252997.0}, {"date": "2018-02-28", "close": 150.85, "volume": 935375.0}, {"date": "2018-03-01", "close": 148.89, "volume": 1664392.0}, {"date": "2018-03-02", "close": 149.81, "volume": 1442659.0}, {"date": "2018-03-05", "close": 151.5, "volume": 1483592.0}, {"date": "2018-03-06", "close": 151.98, "volume": 494955.0}, {"date": "2018-03-07", "close": 151.98, "volume": 834405.0}, {"date": "2018-03-08", "close": 152.64, "volume": 1117544.0}, {"date": "2018-03-09", "close": 155.2, "volume": 990164.0}, {"date": "2018-03-12", "close": 155.08, "volume": 1097095.0}, {"date": "2018-03-13", "close": 154.13, "volume": 1323954.0}, {"date": "2018-03-14", "close": 153.34, "volume": 778066.0}, {"date": "2018-03-15", "close": 153.13, "volume": 832928.0}, {"date": "2018-03-16", "close": 153.39, "volume": 1359672.0}, {"date": "2018-03-19", "close": 151.34, "volume": 1433807.0}, {"date": "2018-03-20", "close": 151.54, "volume": 1608352.0}, {"date": "2018-03-21", "close": 151.35, "volume": 835245.0}, {"date": "2018-03-22", "close": 146.99, "volume": 1632282.0}, {"date": "2018-03-23", "close": 143.9, "volume": 1749533.0}, {"date": "2018-03-26", "close": 147.73, "volume": 1388542.0}, {"date": "2018-03-27", "close": 145.18, "volume": 1707954.0}, {"date": "2018-03-28", "close": 144.79, "volume": 1909887.0}, {"date": "2018-03-29", "close": 146.86, "volume": 2765074.0}, {"date": "2018-04-02", "close": 143.47, "volume": 1418493.0}, {"date": "2018-04-03", "close": 145.27, "volume": 1301881.0}, {"date": "2018-04-04", "close": 146.94, "volume": 1725442.0}, {"date": "2018-04-05", "close": 147.94, "volume": 615892.0}, {"date": "2018-04-06", "close": 144.79, "volume": 1095582.0}, {"date": "2018-04-09", "close": 145.3, "volume": 800119.0}, {"date": "2018-04-10", "close": 147.65, "volume": 884762.0}, {"date": "2018-04-11", "close": 146.95, "volume": 630977.0}, {"date": "2018-04-12", "close": 148.06, "volume": 697050.0}, {"date": "2018-04-13", "close": 147.7, "volume": 1822922.0}, {"date": "2018-04-16", "close": 148.88, "volume": 1324985.0}, {"date": "2018-04-17", "close": 150.46, "volume": 893402.0}, {"date": "2018-04-18", "close": 150.63, "volume": 894843.0}, {"date": "2018-04-19", "close": 149.79, "volume": 630768.0}, {"date": "2018-04-20", "close": 148.55, "volume": 1014833.0}, {"date": "2018-04-23", "close": 148.5, "volume": 1074562.0}, {"date": "2018-04-24", "close": 146.61, "volume": 1022679.0}, {"date": "2018-04-25", "close": 146.84, "volume": 1312932.0}, {"date": "2018-04-26", "close": 148.37, "volume": 903091.0}, {"date": "2018-04-27", "close": 148.48, "volume": 626365.0}, {"date": "2018-04-30", "close": 147.24, "volume": 855628.0}, {"date": "2018-05-01", "close": 147.57, "volume": 766642.0}, {"date": "2018-05-02", "close": 146.63, "volume": 564523.0}, {"date": "2018-05-03", "close": 146.31, "volume": 710730.0}, {"date": "2018-05-04", "close": 148.21, "volume": 792333.0}, {"date": "2018-05-07", "close": 148.81, "volume": 505769.0}, {"date": "2018-05-08", "close": 148.86, "volume": 600912.0}, {"date": "2018-05-09", "close": 150.22, "volume": 1102373.0}, {"date": "2018-05-10", "close": 151.57, "volume": 650252.0}, {"date": "2018-05-11", "close": 151.86, "volume": 843787.0}, {"date": "2018-05-14", "close": 152.04, "volume": 533893.0}, {"date": "2018-05-15", "close": 150.98, "volume": 867258.0}, {"date": "2018-05-16", "close": 151.69, "volume": 486441.0}, {"date": "2018-05-17", "close": 151.6, "volume": 454368.0}, {"date": "2018-05-18", "close": 151.29, "volume": 277140.0}, {"date": "2018-05-21", "close": 152.39, "volume": 573236.0}, {"date": "2018-05-22", "close": 151.9, "volume": 1096965.0}, {"date": "2018-05-23", "close": 152.33, "volume": 1358947.0}, {"date": "2018-05-24", "close": 152.09, "volume": 805263.0}, {"date": "2018-05-25", "close": 151.75, "volume": 421046.0}, {"date": "2018-05-29", "close": 150.12, "volume": 1309441.0}, {"date": "2018-05-30", "close": 152.08, "volume": 1129080.0}, {"date": "2018-05-31", "close": 151.03, "volume": 1138372.0}, {"date": "2018-06-01", "close": 152.6, "volume": 1074206.0}, {"date": "2018-06-04", "close": 153.35, "volume": 807653.0}, {"date": "2018-06-05", "close": 153.55, "volume": 1316436.0}, {"date": "2018-06-06", "close": 154.83, "volume": 4652317.0}, {"date": "2018-06-07", "close": 154.72, "volume": 688754.0}, {"date": "2018-06-08", "close": 155.2, "volume": 1092597.0}, {"date": "2018-06-11", "close": 155.45, "volume": 1364022.0}, {"date": "2018-06-12", "close": 155.7, "volume": 394947.0}, {"date": "2018-06-13", "close": 155.1, "volume": 766651.0}, {"date": "2018-06-14", "close": 155.54, "volume": 711274.0}, {"date": "2018-06-15", "close": 155.37, "volume": 3280858.0}, {"date": "2018-06-18", "close": 155.11, "volume": 657822.0}, {"date": "2018-06-19", "close": 154.52, "volume": 1186810.0}, {"date": "2018-06-20", "close": 154.87, "volume": 620075.0}, {"date": "2018-06-21", "close": 153.79, "volume": 1623094.0}, {"date": "2018-06-22", "close": 153.99, "volume": 1686995.0}, {"date": "2018-06-25", "close": 151.91, "volume": 2130438.0}, {"date": "2018-06-26", "close": 152.21, "volume": 1831120.0}, {"date": "2018-06-27", "close": 150.89, "volume": 1540479.0}, {"date": "2018-06-28", "close": 151.82, "volume": 1346315.0}, {"date": "2018-06-29", "close": 151.98, "volume": 1480474.0}, {"date": "2018-07-02", "close": 152.39, "volume": 1011417.0}, {"date": "2018-07-03", "close": 151.12, "volume": 375107.0}, {"date": "2018-07-05", "close": 152.38, "volume": 491531.0}, {"date": "2018-07-06", "close": 153.68, "volume": 1368191.0}, {"date": "2018-07-09", "close": 155.11, "volume": 1644105.0}, {"date": "2018-07-10", "close": 155.59, "volume": 2741855.0}, {"date": "2018-07-11", "close": 154.54, "volume": 1154683.0}, {"date": "2018-07-12", "close": 155.81, "volume": 1310706.0}, {"date": "2018-07-13", "close": 155.93, "volume": 852606.0}, {"date": "2018-07-16", "close": 155.73, "volume": 542838.0}, {"date": "2018-07-17", "close": 156.41, "volume": 1039466.0}, {"date": "2018-07-18", "close": 156.75, "volume": 948560.0}, {"date": "2018-07-19", "close": 156.26, "volume": 1023202.0}, {"date": "2018-07-20", "close": 156.02, "volume": 445507.0}, {"date": "2018-07-23", "close": 156.27, "volume": 409607.0}, {"date": "2018-07-24", "close": 156.76, "volume": 742467.0}, {"date": "2018-07-25", "close": 158.12, "volume": 951164.0}, {"date": "2018-07-26", "close": 157.78, "volume": 761891.0}, {"date": "2018-07-27", "close": 156.68, "volume": 1072280.0}, {"date": "2018-07-30", "close": 155.7, "volume": 1003365.0}, {"date": "2018-07-31", "close": 156.52, "volume": 1146543.0}, {"date": "2018-08-01", "close": 156.36, "volume": 865203.0}, {"date": "2018-08-02", "close": 157.24, "volume": 620417.0}, {"date": "2018-08-03", "close": 157.9, "volume": 820231.0}, {"date": "2018-08-06", "close": 158.58, "volume": 915255.0}, {"date": "2018-08-07", "close": 159.02, "volume": 439753.0}, {"date": "2018-08-08", "close": 158.95, "volume": 537083.0}, {"date": "2018-08-09", "close": 158.82, "volume": 311689.0}, {"date": "2018-08-10", "close": 157.78, "volume": 1144927.0}, {"date": "2018-08-13", "close": 157.12, "volume": 934707.0}, {"date": "2018-08-14", "close": 158.18, "volume": 820238.0}, {"date": "2018-08-15", "close": 156.94, "volume": 1097381.0}, {"date": "2018-08-16", "close": 158.21, "volume": 793089.0}, {"date": "2018-08-17", "close": 158.79, "volume": 799439.0}, {"date": "2018-08-20", "close": 159.13, "volume": 784535.0}, {"date": "2018-08-21", "close": 159.58, "volume": 1240369.0}, {"date": "2018-08-22", "close": 159.58, "volume": 682592.0}, {"date": "2018-08-23", "close": 159.27, "volume": 580811.0}, {"date": "2018-08-24", "close": 160.3, "volume": 556843.0}, {"date": "2018-08-27", "close": 161.52, "volume": 734323.0}, {"date": "2018-08-28", "close": 161.61, "volume": 1025831.0}, {"date": "2018-08-29", "close": 162.5, "volume": 780578.0}, {"date": "2018-08-30", "close": 161.79, "volume": 658146.0}, {"date": "2018-08-31", "close": 161.83, "volume": 483911.0}, {"date": "2018-09-04", "close": 161.65, "volume": 911462.0}, {"date": "2018-09-05", "close": 161.15, "volume": 969877.0}, {"date": "2018-09-06", "close": 160.63, "volume": 1372006.0}, {"date": "2018-09-07", "close": 160.25, "volume": 1026560.0}, {"date": "2018-09-10", "close": 160.57, "volume": 760775.0}, {"date": "2018-09-11", "close": 161.16, "volume": 1036941.0}, {"date": "2018-09-12", "close": 161.19, "volume": 551708.0}, {"date": "2018-09-13", "close": 162.08, "volume": 1356664.0}, {"date": "2018-09-14", "close": 162.21, "volume": 1022739.0}, {"date": "2018-09-17", "close": 161.21, "volume": 923495.0}, {"date": "2018-09-18", "close": 162.07, "volume": 687316.0}, {"date": "2018-09-19", "close": 162.16, "volume": 587159.0}, {"date": "2018-09-20", "close": 163.43, "volume": 640700.0}, {"date": "2018-09-21", "close": 163.29, "volume": 1926128.0}, {"date": "2018-09-24", "close": 162.71, "volume": 709991.0}, {"date": "2018-09-25", "close": 162.54, "volume": 610033.0}, {"date": "2018-09-26", "close": 161.31, "volume": 1086883.0}, {"date": "2018-09-27", "close": 161.74, "volume": 508722.0}, {"date": "2018-09-28", "close": 161.71, "volume": 1274212.0}, {"date": "2018-10-01", "close": 162.18, "volume": 723175.0}, {"date": "2018-10-02", "close": 162.05, "volume": 400599.0}, {"date": "2018-10-03", "close": 162.25, "volume": 899685.0}, {"date": "2018-10-04", "close": 160.88, "volume": 1002596.0}, {"date": "2018-10-05", "close": 159.89, "volume": 1552329.0}, {"date": "2018-10-08", "close": 159.73, "volume": 898515.0}, {"date": "2018-10-09", "close": 159.52, "volume": 952591.0}, {"date": "2018-10-10", "close": 154.4, "volume": 1808784.0}, {"date": "2018-10-11", "close": 151.21, "volume": 2760863.0}, {"date": "2018-10-12", "close": 153.17, "volume": 1565078.0}, {"date": "2018-10-15", "close": 152.49, "volume": 1881322.0}, {"date": "2018-10-16", "close": 155.73, "volume": 2018156.0}, {"date": "2018-10-17", "close": 155.77, "volume": 1972075.0}, {"date": "2018-10-18", "close": 153.48, "volume": 1358891.0}, {"date": "2018-10-19", "close": 153.23, "volume": 908970.0}, {"date": "2018-10-22", "close": 152.61, "volume": 947708.0}, {"date": "2018-10-23", "close": 151.75, "volume": 1355590.0}, {"date": "2018-10-24", "close": 147.07, "volume": 1509231.0}, {"date": "2018-10-25", "close": 149.75, "volume": 2765310.0}, {"date": "2018-10-26", "close": 147.18, "volume": 4356422.0}, {"date": "2018-10-29", "close": 146.27, "volume": 3435056.0}, {"date": "2018-10-30", "close": 148.59, "volume": 1603283.0}, {"date": "2018-10-31", "close": 150.24, "volume": 1605295.0}, {"date": "2018-11-01", "close": 151.95, "volume": 859966.0}, {"date": "2018-11-02", "close": 151.06, "volume": 552105.0}, {"date": "2018-11-05", "close": 151.81, "volume": 1420256.0}, {"date": "2018-11-06", "close": 152.78, "volume": 1744909.0}, {"date": "2018-11-07", "close": 155.93, "volume": 731556.0}, {"date": "2018-11-08", "close": 155.59, "volume": 697412.0}, {"date": "2018-11-09", "close": 154.08, "volume": 2014987.0}, {"date": "2018-11-12", "close": 151.1, "volume": 670812.0}, {"date": "2018-11-13", "close": 150.92, "volume": 1073517.0}, {"date": "2018-11-14", "close": 149.82, "volume": 1747479.0}, {"date": "2018-11-15", "close": 151.5, "volume": 1377233.0}, {"date": "2018-11-16", "close": 151.82, "volume": 1150188.0}, {"date": "2018-11-19", "close": 149.26, "volume": 1708253.0}, {"date": "2018-11-20", "close": 146.52, "volume": 1685649.0}, {"date": "2018-11-21", "close": 147.14, "volume": 1407501.0}, {"date": "2018-11-23", "close": 146.33, "volume": 599679.0}, {"date": "2018-11-26", "close": 148.56, "volume": 1804722.0}, {"date": "2018-11-27", "close": 148.9, "volume": 1658142.0}, {"date": "2018-11-28", "close": 152.34, "volume": 3363841.0}, {"date": "2018-11-29", "close": 152.09, "volume": 1656156.0}, {"date": "2018-11-30", "close": 153.13, "volume": 2439955.0}, {"date": "2018-12-03", "close": 155.01, "volume": 1847438.0}, {"date": "2018-12-04", "close": 150.16, "volume": 2187101.0}, {"date": "2018-12-06", "close": 149.89, "volume": 2899654.0}, {"date": "2018-12-07", "close": 146.38, "volume": 1875023.0}, {"date": "2018-12-10", "close": 146.56, "volume": 2802352.0}, {"date": "2018-12-11", "close": 146.49, "volume": 3250051.0}, {"date": "2018-12-12", "close": 147.33, "volume": 2111954.0}, {"date": "2018-12-13", "close": 147.13, "volume": 1915415.0}, {"date": "2018-12-14", "close": 144.49, "volume": 2155005.0}, {"date": "2018-12-17", "close": 140.57, "volume": 3053931.0}, {"date": "2018-12-18", "close": 140.65, "volume": 2654906.0}, {"date": "2018-12-19", "close": 138.48, "volume": 2212750.0}, {"date": "2018-12-20", "close": 136.26, "volume": 7285913.0}, {"date": "2018-12-21", "close": 133.43, "volume": 5064866.0}, {"date": "2018-12-24", "close": 129.86, "volume": 2289406.0}, {"date": "2018-12-26", "close": 136.25, "volume": 6154777.0}, {"date": "2018-12-27", "close": 137.53, "volume": 6186431.0}, {"date": "2018-12-28", "close": 137.31, "volume": 3903157.0}, {"date": "2018-12-31", "close": 138.69, "volume": 5336791.0}, {"date": "2019-01-02", "close": 138.63, "volume": 2014556.0}, {"date": "2019-01-03", "close": 135.31, "volume": 1601127.0}, {"date": "2019-01-04", "close": 139.93, "volume": 1476571.0}, {"date": "2019-01-07", "close": 141.08, "volume": 1994369.0}, {"date": "2019-01-08", "close": 142.5, "volume": 1296696.0}, {"date": "2019-01-09", "close": 143.24, "volume": 1142141.0}, {"date": "2019-01-10", "close": 143.9, "volume": 1171230.0}, {"date": "2019-01-11", "close": 143.87, "volume": 1593106.0}, {"date": "2019-01-14", "close": 143.03, "volume": 1384269.0}, {"date": "2019-01-15", "close": 144.58, "volume": 1296071.0}, {"date": "2019-01-16", "close": 144.99, "volume": 814212.0}, {"date": "2019-01-17", "close": 146.15, "volume": 1495615.0}, {"date": "2019-01-18", "close": 148.03, "volume": 1537462.0}, {"date": "2019-01-22", "close": 146.03, "volume": 2993772.0}, {"date": "2019-01-23", "close": 146.23, "volume": 1169338.0}, {"date": "2019-01-24", "close": 146.51, "volume": 1586373.0}, {"date": "2019-01-25", "close": 147.83, "volume": 1517273.0}, {"date": "2019-01-28", "close": 146.75, "volume": 3011425.0}, {"date": "2019-01-29", "close": 146.56, "volume": 658264.0}, {"date": "2019-01-30", "close": 148.84, "volume": 1405379.0}, {"date": "2019-01-31", "close": 150.08, "volume": 2648434.0}, {"date": "2019-02-01", "close": 150.31, "volume": 2394325.0}, {"date": "2019-02-04", "close": 151.43, "volume": 731628.0}, {"date": "2019-02-05", "close": 152.07, "volume": 870170.0}, {"date": "2019-02-06", "close": 151.85, "volume": 1264174.0}, {"date": "2019-02-07", "close": 150.45, "volume": 1211317.0}, {"date": "2019-02-08", "close": 150.66, "volume": 763725.0}, {"date": "2019-02-11", "close": 150.8, "volume": 1121802.0}, {"date": "2019-02-12", "close": 152.71, "volume": 1239376.0}, {"date": "2019-02-13", "close": 153.16, "volume": 932003.0}, {"date": "2019-02-14", "close": 152.89, "volume": 909894.0}, {"date": "2019-02-15", "close": 154.52, "volume": 715724.0}, {"date": "2019-02-19", "close": 154.79, "volume": 722758.0}, {"date": "2019-02-20", "close": 155.06, "volume": 1629997.0}, {"date": "2019-02-21", "close": 154.53, "volume": 720841.0}, {"date": "2019-02-22", "close": 155.55, "volume": 936272.0}, {"date": "2019-02-25", "close": 155.74, "volume": 1027734.0}, {"date": "2019-02-26", "close": 155.54, "volume": 493701.0}, {"date": "2019-02-27", "close": 155.6, "volume": 901342.0}, {"date": "2019-02-28", "close": 155.19, "volume": 1210114.0}, {"date": "2019-03-01", "close": 156.28, "volume": 733898.0}, {"date": "2019-03-04", "close": 155.58, "volume": 754487.0}, {"date": "2019-03-05", "close": 155.4, "volume": 468654.0}, {"date": "2019-03-06", "close": 154.31, "volume": 741449.0}, {"date": "2019-03-07", "close": 153.12, "volume": 1633004.0}, {"date": "2019-03-08", "close": 152.81, "volume": 1130809.0}, {"date": "2019-03-11", "close": 155.03, "volume": 835398.0}, {"date": "2019-03-12", "close": 155.54, "volume": 791909.0}, {"date": "2019-03-13", "close": 156.59, "volume": 1021262.0}, {"date": "2019-03-14", "close": 156.52, "volume": 902626.0}, {"date": "2019-03-15", "close": 157.26, "volume": 2561719.0}, {"date": "2019-03-18", "close": 157.78, "volume": 1176330.0}, {"date": "2019-03-19", "close": 157.86, "volume": 2367924.0}, {"date": "2019-03-20", "close": 156.64, "volume": 2423311.0}, {"date": "2019-03-21", "close": 158.4, "volume": 2757802.0}, {"date": "2019-03-22", "close": 155.29, "volume": 1916671.0}, {"date": "2019-03-25", "close": 155.21, "volume": 1508668.0}, {"date": "2019-03-26", "close": 156.31, "volume": 1129108.0}, {"date": "2019-03-27", "close": 155.56, "volume": 1657887.0}, {"date": "2019-03-28", "close": 156.26, "volume": 440068.0}, {"date": "2019-03-29", "close": 157.31, "volume": 1371662.0}, {"date": "2019-04-01", "close": 159.14, "volume": 764192.0}, {"date": "2019-04-02", "close": 159.14, "volume": 855397.0}, {"date": "2019-04-03", "close": 159.52, "volume": 1078359.0}, {"date": "2019-04-04", "close": 159.81, "volume": 887081.0}, {"date": "2019-04-05", "close": 160.57, "volume": 1222596.0}, {"date": "2019-04-08", "close": 160.74, "volume": 1036889.0}, {"date": "2019-04-09", "close": 159.82, "volume": 386487.0}, {"date": "2019-04-10", "close": 160.45, "volume": 676740.0}, {"date": "2019-04-11", "close": 160.51, "volume": 718692.0}, {"date": "2019-04-12", "close": 161.55, "volume": 876287.0}, {"date": "2019-04-15", "close": 161.46, "volume": 707252.0}, {"date": "2019-04-16", "close": 161.55, "volume": 652610.0}, {"date": "2019-04-17", "close": 161.07, "volume": 1209436.0}, {"date": "2019-04-18", "close": 161.28, "volume": 1178141.0}, {"date": "2019-04-22", "close": 161.42, "volume": 854156.0}, {"date": "2019-04-23", "close": 162.88, "volume": 1131704.0}, {"date": "2019-04-24", "close": 162.6, "volume": 833710.0}, {"date": "2019-04-25", "close": 162.48, "volume": 877762.0}, {"date": "2019-04-26", "close": 163.27, "volume": 907934.0}, {"date": "2019-04-29", "close": 163.49, "volume": 781860.0}, {"date": "2019-04-30", "close": 163.5, "volume": 1612889.0}, {"date": "2019-05-01", "close": 162.33, "volume": 879498.0}, {"date": "2019-05-02", "close": 162.08, "volume": 1285529.0}, {"date": "2019-05-03", "close": 163.61, "volume": 1282984.0}, {"date": "2019-05-06", "close": 163.01, "volume": 966096.0}, {"date": "2019-05-07", "close": 160.38, "volume": 1292039.0}, {"date": "2019-05-08", "close": 160.01, "volume": 1344870.0}, {"date": "2019-05-09", "close": 159.66, "volume": 1458674.0}, {"date": "2019-05-10", "close": 160.33, "volume": 935026.0}, {"date": "2019-05-13", "close": 156.28, "volume": 764578.0}, {"date": "2019-05-14", "close": 157.61, "volume": 2159339.0}, {"date": "2019-05-15", "close": 158.55, "volume": 1123241.0}, {"date": "2019-05-16", "close": 160.1, "volume": 667176.0}, {"date": "2019-05-17", "close": 158.97, "volume": 847652.0}, {"date": "2019-05-20", "close": 157.95, "volume": 745952.0}, {"date": "2019-05-21", "close": 159.38, "volume": 514888.0}, {"date": "2019-05-22", "close": 158.84, "volume": 303446.0}, {"date": "2019-05-23", "close": 156.84, "volume": 1278181.0}, {"date": "2019-05-24", "close": 157.2, "volume": 562415.0}, {"date": "2019-05-28", "close": 155.84, "volume": 2504032.0}, {"date": "2019-05-29", "close": 154.69, "volume": 1139109.0}, {"date": "2019-05-30", "close": 155.06, "volume": 765013.0}, {"date": "2019-05-31", "close": 153.15, "volume": 923382.0}, {"date": "2019-06-03", "close": 152.73, "volume": 1033997.0}, {"date": "2019-06-04", "close": 156.12, "volume": 837613.0}, {"date": "2019-06-05", "close": 157.4, "volume": 1001686.0}, {"date": "2019-06-06", "close": 158.39, "volume": 911417.0}, {"date": "2019-06-07", "close": 159.85, "volume": 963753.0}, {"date": "2019-06-10", "close": 160.64, "volume": 974968.0}, {"date": "2019-06-11", "close": 160.6, "volume": 847156.0}, {"date": "2019-06-12", "close": 160.37, "volume": 578193.0}, {"date": "2019-06-13", "close": 161.07, "volume": 411333.0}, {"date": "2019-06-14", "close": 160.75, "volume": 367044.0}, {"date": "2019-06-17", "close": 160.07, "volume": 291351.0}, {"date": "2019-06-18", "close": 161.58, "volume": 835710.0}, {"date": "2019-06-19", "close": 162.08, "volume": 485059.0}, {"date": "2019-06-20", "close": 163.68, "volume": 845310.0}, {"date": "2019-06-21", "close": 163.27, "volume": 884979.0}, {"date": "2019-06-24", "close": 162.95, "volume": 1104045.0}, {"date": "2019-06-25", "close": 161.47, "volume": 485583.0}, {"date": "2019-06-26", "close": 161.25, "volume": 471484.0}, {"date": "2019-06-27", "close": 161.98, "volume": 505606.0}, {"date": "2019-06-28", "close": 162.79, "volume": 1094375.0}, {"date": "2019-07-01", "close": 164.24, "volume": 1287936.0}, {"date": "2019-07-02", "close": 164.8, "volume": 1473578.0}, {"date": "2019-07-03", "close": 166.02, "volume": 250097.0}, {"date": "2019-07-05", "close": 165.79, "volume": 445415.0}, {"date": "2019-07-08", "close": 164.97, "volume": 798893.0}, {"date": "2019-07-09", "close": 165.24, "volume": 1561445.0}, {"date": "2019-07-10", "close": 166.01, "volume": 988402.0}, {"date": "2019-07-11", "close": 166.27, "volume": 976901.0}, {"date": "2019-07-12", "close": 167.14, "volume": 879882.0}, {"date": "2019-07-15", "close": 167.18, "volume": 757635.0}, {"date": "2019-07-16", "close": 166.63, "volume": 1043679.0}, {"date": "2019-07-17", "close": 165.52, "volume": 578097.0}, {"date": "2019-07-18", "close": 166.19, "volume": 671214.0}, {"date": "2019-07-19", "close": 165.18, "volume": 505351.0}, {"date": "2019-07-22", "close": 165.58, "volume": 341307.0}, {"date": "2019-07-23", "close": 166.74, "volume": 648447.0}, {"date": "2019-07-24", "close": 167.69, "volume": 681206.0}, {"date": "2019-07-25", "close": 166.81, "volume": 478738.0}, {"date": "2019-07-26", "close": 167.98, "volume": 682889.0}, {"date": "2019-07-29", "close": 167.62, "volume": 312303.0}, {"date": "2019-07-30", "close": 167.31, "volume": 880918.0}, {"date": "2019-07-31", "close": 165.45, "volume": 964909.0}, {"date": "2019-08-01", "close": 163.96, "volume": 894947.0}, {"date": "2019-08-02", "close": 162.63, "volume": 1274007.0}, {"date": "2019-08-05", "close": 157.84, "volume": 1717636.0}, {"date": "2019-08-06", "close": 159.97, "volume": 915851.0}, {"date": "2019-08-07", "close": 160.14, "volume": 1503732.0}, {"date": "2019-08-08", "close": 163.31, "volume": 2325253.0}, {"date": "2019-08-09", "close": 162.04, "volume": 1170811.0}, {"date": "2019-08-12", "close": 160.13, "volume": 1163702.0}, {"date": "2019-08-13", "close": 162.39, "volume": 1153030.0}, {"date": "2019-08-14", "close": 157.71, "volume": 1596029.0}, {"date": "2019-08-15", "close": 158.1, "volume": 956445.0}, {"date": "2019-08-16", "close": 160.42, "volume": 911734.0}, {"date": "2019-08-19", "close": 162.31, "volume": 614566.0}, {"date": "2019-08-20", "close": 161.07, "volume": 737699.0}, {"date": "2019-08-21", "close": 162.4, "volume": 798349.0}, {"date": "2019-08-22", "close": 162.32, "volume": 395638.0}, {"date": "2019-08-23", "close": 158.16, "volume": 705790.0}, {"date": "2019-08-26", "close": 159.87, "volume": 702647.0}, {"date": "2019-08-27", "close": 159.17, "volume": 666993.0}, {"date": "2019-08-28", "close": 160.24, "volume": 441980.0}, {"date": "2019-08-29", "close": 162.37, "volume": 462559.0}, {"date": "2019-08-30", "close": 162.36, "volume": 634310.0}, {"date": "2019-09-03", "close": 161.32, "volume": 551812.0}, {"date": "2019-09-04", "close": 163.03, "volume": 899557.0}, {"date": "2019-09-05", "close": 165.25, "volume": 378319.0}, {"date": "2019-09-06", "close": 165.35, "volume": 1123943.0}, {"date": "2019-09-09", "close": 165.28, "volume": 604096.0}, {"date": "2019-09-10", "close": 165.28, "volume": 876084.0}, {"date": "2019-09-11", "close": 166.59, "volume": 912524.0}, {"date": "2019-09-12", "close": 167.08, "volume": 627924.0}, {"date": "2019-09-13", "close": 166.91, "volume": 1006353.0}, {"date": "2019-09-16", "close": 166.55, "volume": 2025544.0}, {"date": "2019-09-17", "close": 166.98, "volume": 326880.0}, {"date": "2019-09-18", "close": 166.92, "volume": 645017.0}, {"date": "2019-09-19", "close": 166.95, "volume": 492432.0}, {"date": "2019-09-20", "close": 166.15, "volume": 1876823.0}, {"date": "2019-09-23", "close": 166.21, "volume": 373435.0}, {"date": "2019-09-24", "close": 164.09, "volume": 947743.0}, {"date": "2019-09-25", "close": 165.08, "volume": 842936.0}, {"date": "2019-09-26", "close": 164.62, "volume": 1133251.0}, {"date": "2019-09-27", "close": 163.68, "volume": 971573.0}, {"date": "2019-09-30", "close": 164.54, "volume": 945863.0}, {"date": "2019-10-01", "close": 162.57, "volume": 746632.0}, {"date": "2019-10-02", "close": 159.7, "volume": 991518.0}, {"date": "2019-10-03", "close": 161.06, "volume": 1649247.0}, {"date": "2019-10-04", "close": 163.21, "volume": 834362.0}, {"date": "2019-10-07", "close": 162.62, "volume": 813785.0}, {"date": "2019-10-08", "close": 159.96, "volume": 932938.0}, {"date": "2019-10-09", "close": 161.5, "volume": 483705.0}, {"date": "2019-10-10", "close": 162.49, "volume": 462266.0}, {"date": "2019-10-11", "close": 164.29, "volume": 682914.0}, {"date": "2019-10-14", "close": 164.15, "volume": 515064.0}, {"date": "2019-10-15", "close": 165.73, "volume": 665238.0}, {"date": "2019-10-16", "close": 165.28, "volume": 1802962.0}, {"date": "2019-10-17", "close": 165.84, "volume": 1361657.0}, {"date": "2019-10-18", "close": 165.14, "volume": 546594.0}, {"date": "2019-10-21", "close": 166.2, "volume": 568588.0}, {"date": "2019-10-22", "close": 165.65, "volume": 582104.0}, {"date": "2019-10-23", "close": 166.03, "volume": 298324.0}, {"date": "2019-10-24", "close": 166.49, "volume": 621212.0}, {"date": "2019-10-25", "close": 167.17, "volume": 996741.0}, {"date": "2019-10-28", "close": 168.12, "volume": 1172078.0}, {"date": "2019-10-29", "close": 168.02, "volume": 871700.0}, {"date": "2019-10-30", "close": 168.57, "volume": 776015.0}, {"date": "2019-10-31", "close": 167.99, "volume": 2790826.0}, {"date": "2019-11-01", "close": 169.67, "volume": 1188759.0}, {"date": "2019-11-04", "close": 170.29, "volume": 784026.0}, {"date": "2019-11-05", "close": 170.19, "volume": 781606.0}, {"date": "2019-11-06", "close": 170.17, "volume": 443552.0}, {"date": "2019-11-07", "close": 170.71, "volume": 951204.0}, {"date": "2019-11-08", "close": 171.17, "volume": 534496.0}, {"date": "2019-11-11", "close": 170.96, "volume": 2095103.0}, {"date": "2019-11-12", "close": 171.2, "volume": 374317.0}, {"date": "2019-11-13", "close": 171.3, "volume": 537578.0}, {"date": "2019-11-14", "close": 171.61, "volume": 242014.0}, {"date": "2019-11-15", "close": 172.87, "volume": 643759.0}, {"date": "2019-11-18", "close": 172.95, "volume": 755290.0}, {"date": "2019-11-19", "close": 173.03, "volume": 547165.0}, {"date": "2019-11-20", "close": 172.47, "volume": 2821074.0}, {"date": "2019-11-21", "close": 172.07, "volume": 683349.0}, {"date": "2019-11-22", "close": 172.5, "volume": 645467.0}, {"date": "2019-11-25", "close": 173.84, "volume": 885963.0}, {"date": "2019-11-26", "close": 174.23, "volume": 748899.0}, {"date": "2019-11-27", "close": 175.13, "volume": 777431.0}, {"date": "2019-11-29", "close": 174.39, "volume": 515090.0}, {"date": "2019-12-02", "close": 172.89, "volume": 991267.0}, {"date": "2019-12-03", "close": 171.78, "volume": 841935.0}, {"date": "2019-12-04", "close": 172.73, "volume": 1198080.0}, {"date": "2019-12-05", "close": 173.09, "volume": 770097.0}, {"date": "2019-12-06", "close": 174.55, "volume": 847972.0}, {"date": "2019-12-09", "close": 174.06, "volume": 474263.0}, {"date": "2019-12-10", "close": 173.9, "volume": 808819.0}, {"date": "2019-12-11", "close": 174.26, "volume": 701143.0}, {"date": "2019-12-12", "close": 175.75, "volume": 776885.0}, {"date": "2019-12-13", "close": 175.77, "volume": 995077.0}, {"date": "2019-12-16", "close": 176.24, "volume": 873444.0}, {"date": "2019-12-17", "close": 176.28, "volume": 1076813.0}, {"date": "2019-12-18", "close": 176.26, "volume": 2796498.0}, {"date": "2019-12-19", "close": 177.04, "volume": 661045.0}, {"date": "2019-12-20", "close": 177.97, "volume": 1617678.0}, {"date": "2019-12-23", "close": 178.14, "volume": 428021.0}, {"date": "2019-12-24", "close": 178.09, "volume": 137342.0}, {"date": "2019-12-26", "close": 178.97, "volume": 412465.0}, {"date": "2019-12-27", "close": 178.93, "volume": 717664.0}, {"date": "2019-12-30", "close": 178.01, "volume": 714550.0}, {"date": "2019-12-31", "close": 178.42, "volume": 1431791.0}, {"date": "2020-01-02", "close": 179.96, "volume": 689779.0}, {"date": "2020-01-03", "close": 178.82, "volume": 879773.0}, {"date": "2020-01-06", "close": 179.44, "volume": 672665.0}, {"date": "2020-01-07", "close": 179.01, "volume": 1196873.0}, {"date": "2020-01-08", "close": 179.9, "volume": 1046173.0}, {"date": "2020-01-09", "close": 181.08, "volume": 749455.0}, {"date": "2020-01-10", "close": 180.58, "volume": 1118283.0}, {"date": "2020-01-13", "close": 181.89, "volume": 1590583.0}, {"date": "2020-01-14", "close": 181.74, "volume": 839341.0}, {"date": "2020-01-15", "close": 182.07, "volume": 558407.0}, {"date": "2020-01-16", "close": 183.6, "volume": 941524.0}, {"date": "2020-01-17", "close": 184.11, "volume": 620286.0}, {"date": "2020-01-21", "close": 183.74, "volume": 1032638.0}, {"date": "2020-01-22", "close": 183.83, "volume": 2575502.0}, {"date": "2020-01-23", "close": 184.06, "volume": 847561.0}, {"date": "2020-01-24", "close": 182.37, "volume": 906882.0}, {"date": "2020-01-27", "close": 179.59, "volume": 1220651.0}, {"date": "2020-01-28", "close": 181.44, "volume": 699017.0}, {"date": "2020-01-29", "close": 181.29, "volume": 581065.0}, {"date": "2020-01-30", "close": 181.85, "volume": 1167679.0}, {"date": "2020-01-31", "close": 178.64, "volume": 1368911.0}, {"date": "2020-02-03", "close": 180.11, "volume": 806977.0}, {"date": "2020-02-04", "close": 182.95, "volume": 1272999.0}, {"date": "2020-02-05", "close": 184.72, "volume": 506964.0}, {"date": "2020-02-06", "close": 185.26, "volume": 714204.0}, {"date": "2020-02-07", "close": 184.34, "volume": 466800.0}, {"date": "2020-02-10", "close": 185.71, "volume": 501161.0}, {"date": "2020-02-11", "close": 186.08, "volume": 479722.0}, {"date": "2020-02-12", "close": 187.3, "volume": 821520.0}, {"date": "2020-02-13", "close": 187.17, "volume": 660165.0}, {"date": "2020-02-14", "close": 187.5, "volume": 1233694.0}, {"date": "2020-02-18", "close": 187.16, "volume": 832947.0}, {"date": "2020-02-19", "close": 188.06, "volume": 394614.0}, {"date": "2020-02-20", "close": 187.4, "volume": 810401.0}, {"date": "2020-02-21", "close": 185.39, "volume": 1236217.0}, {"date": "2020-02-24", "close": 179.3, "volume": 1865871.0}, {"date": "2020-02-25", "close": 173.81, "volume": 2295011.0}, {"date": "2020-02-26", "close": 172.97, "volume": 2796955.0}, {"date": "2020-02-27", "close": 165.33, "volume": 3366728.0}, {"date": "2020-02-28", "close": 164.23, "volume": 4418049.0}, {"date": "2020-03-02", "close": 171.38, "volume": 3257752.0}, {"date": "2020-03-03", "close": 166.75, "volume": 1788698.0}, {"date": "2020-03-04", "close": 173.55, "volume": 1655857.0}, {"date": "2020-03-05", "close": 167.82, "volume": 1353077.0}, {"date": "2020-03-06", "close": 164.84, "volume": 3101479.0}, {"date": "2020-03-09", "close": 151.96, "volume": 1732596.0}, {"date": "2020-03-10", "close": 159.51, "volume": 3062396.0}, {"date": "2020-03-11", "close": 151.41, "volume": 2362116.0}, {"date": "2020-03-12", "close": 137.0, "volume": 3227256.0}, {"date": "2020-03-13", "close": 149.17, "volume": 2522444.0}, {"date": "2020-03-16", "close": 131.41, "volume": 2784274.0}, {"date": "2020-03-17", "close": 139.78, "volume": 2019402.0}, {"date": "2020-03-18", "close": 132.17, "volume": 1937572.0}, {"date": "2020-03-19", "close": 132.22, "volume": 2415772.0}, {"date": "2020-03-20", "close": 126.17, "volume": 2018251.0}, {"date": "2020-03-23", "close": 122.99, "volume": 2284440.0}, {"date": "2020-03-24", "close": 134.65, "volume": 2786744.0}, {"date": "2020-03-25", "close": 135.79, "volume": 2960170.0}, {"date": "2020-03-26", "close": 143.95, "volume": 1425056.0}, {"date": "2020-03-27", "close": 139.51, "volume": 2306404.0}, {"date": "2020-03-30", "close": 143.77, "volume": 2991114.0}, {"date": "2020-03-31", "close": 141.53, "volume": 1957536.0}, {"date": "2020-04-01", "close": 135.3, "volume": 1149507.0}, {"date": "2020-04-02", "close": 138.1, "volume": 2266161.0}, {"date": "2020-04-03", "close": 135.96, "volume": 1371967.0}, {"date": "2020-04-06", "close": 145.3, "volume": 1970194.0}, {"date": "2020-04-07", "close": 145.47, "volume": 1437986.0}, {"date": "2020-04-08", "close": 150.64, "volume": 1628258.0}, {"date": "2020-04-09", "close": 152.96, "volume": 1390321.0}, {"date": "2020-04-13", "close": 151.35, "volume": 1483122.0}, {"date": "2020-04-14", "close": 156.07, "volume": 1179617.0}, {"date": "2020-04-15", "close": 152.67, "volume": 1994968.0}, {"date": "2020-04-16", "close": 153.32, "volume": 752474.0}, {"date": "2020-04-17", "close": 157.68, "volume": 742500.0}, {"date": "2020-04-20", "close": 154.85, "volume": 1170560.0}, {"date": "2020-04-21", "close": 150.19, "volume": 1345074.0}, {"date": "2020-04-22", "close": 153.42, "volume": 538677.0}, {"date": "2020-04-23", "close": 153.61, "volume": 1107546.0}, {"date": "2020-04-24", "close": 155.78, "volume": 947464.0}, {"date": "2020-04-27", "close": 158.2, "volume": 874836.0}, {"date": "2020-04-28", "close": 157.63, "volume": 1207665.0}, {"date": "2020-04-29", "close": 161.83, "volume": 610183.0}, {"date": "2020-04-30", "close": 160.21, "volume": 1714160.0}, {"date": "2020-05-01", "close": 155.87, "volume": 553636.0}, {"date": "2020-05-04", "close": 156.48, "volume": 642452.0}, {"date": "2020-05-05", "close": 157.93, "volume": 822836.0}, {"date": "2020-05-06", "close": 156.86, "volume": 791651.0}, {"date": "2020-05-07", "close": 158.92, "volume": 737340.0}, {"date": "2020-05-08", "close": 161.76, "volume": 1316552.0}, {"date": "2020-05-11", "close": 161.89, "volume": 891184.0}, {"date": "2020-05-12", "close": 158.34, "volume": 1270997.0}, {"date": "2020-05-13", "close": 155.42, "volume": 677298.0}, {"date": "2020-05-14", "close": 157.44, "volume": 1078263.0}, {"date": "2020-05-15", "close": 158.14, "volume": 431313.0}, {"date": "2020-05-18", "close": 162.96, "volume": 1417049.0}, {"date": "2020-05-19", "close": 161.43, "volume": 608526.0}, {"date": "2020-05-20", "close": 164.23, "volume": 537619.0}, {"date": "2020-05-21", "close": 163.13, "volume": 264301.0}, {"date": "2020-05-22", "close": 163.54, "volume": 1214394.0}, {"date": "2020-05-26", "close": 165.84, "volume": 905092.0}, {"date": "2020-05-27", "close": 168.29, "volume": 738830.0}, {"date": "2020-05-28", "close": 167.8, "volume": 677559.0}, {"date": "2020-05-29", "close": 168.47, "volume": 2404303.0}, {"date": "2020-06-01", "close": 169.53, "volume": 458440.0}, {"date": "2020-06-02", "close": 170.93, "volume": 1613558.0}, {"date": "2020-06-03", "close": 173.36, "volume": 704283.0}, {"date": "2020-06-04", "close": 172.88, "volume": 625824.0}, {"date": "2020-06-05", "close": 177.31, "volume": 945551.0}, {"date": "2020-06-08", "close": 179.75, "volume": 1901142.0}, {"date": "2020-06-09", "close": 178.06, "volume": 1046526.0}, {"date": "2020-06-10", "close": 176.98, "volume": 1106048.0}, {"date": "2020-06-11", "close": 166.64, "volume": 675767.0}, {"date": "2020-06-12", "close": 168.75, "volume": 918062.0}, {"date": "2020-06-15", "close": 169.98, "volume": 2002901.0}, {"date": "2020-06-16", "close": 173.2, "volume": 1795056.0}, {"date": "2020-06-17", "close": 172.37, "volume": 602505.0}, {"date": "2020-06-18", "close": 172.54, "volume": 448995.0}, {"date": "2020-06-19", "close": 171.66, "volume": 594123.0}, {"date": "2020-06-22", "close": 172.81, "volume": 449908.0}, {"date": "2020-06-23", "close": 173.37, "volume": 451447.0}, {"date": "2020-06-24", "close": 168.87, "volume": 1114972.0}, {"date": "2020-06-25", "close": 170.75, "volume": 716746.0}, {"date": "2020-06-26", "close": 166.78, "volume": 1601142.0}, {"date": "2020-06-29", "close": 169.15, "volume": 761633.0}, {"date": "2020-06-30", "close": 171.68, "volume": 1415965.0}, {"date": "2020-07-01", "close": 172.79, "volume": 988147.0}, {"date": "2020-07-02", "close": 173.74, "volume": 606182.0}, {"date": "2020-07-06", "close": 176.36, "volume": 502469.0}, {"date": "2020-07-07", "close": 174.64, "volume": 1519403.0}, {"date": "2020-07-08", "close": 176.03, "volume": 475452.0}, {"date": "2020-07-09", "close": 175.22, "volume": 654568.0}, {"date": "2020-07-10", "close": 177.01, "volume": 545322.0}, {"date": "2020-07-13", "close": 175.01, "volume": 1571932.0}, {"date": "2020-07-14", "close": 177.38, "volume": 607834.0}, {"date": "2020-07-15", "close": 179.12, "volume": 445654.0}, {"date": "2020-07-16", "close": 178.47, "volume": 475608.0}, {"date": "2020-07-17", "close": 179.17, "volume": 345940.0}, {"date": "2020-07-20", "close": 180.83, "volume": 467874.0}, {"date": "2020-07-21", "close": 180.98, "volume": 811318.0}, {"date": "2020-07-22", "close": 182.15, "volume": 379741.0}, {"date": "2020-07-23", "close": 179.87, "volume": 473574.0}, {"date": "2020-07-24", "close": 178.6, "volume": 376838.0}, {"date": "2020-07-27", "close": 180.19, "volume": 470935.0}, {"date": "2020-07-28", "close": 178.95, "volume": 393106.0}, {"date": "2020-07-29", "close": 181.32, "volume": 501331.0}, {"date": "2020-07-30", "close": 180.68, "volume": 359568.0}, {"date": "2020-07-31", "close": 181.87, "volume": 874020.0}, {"date": "2020-08-03", "close": 183.44, "volume": 863763.0}, {"date": "2020-08-04", "close": 184.0, "volume": 512963.0}, {"date": "2020-08-05", "close": 185.23, "volume": 300678.0}, {"date": "2020-08-06", "close": 186.36, "volume": 671930.0}, {"date": "2020-08-07", "close": 186.28, "volume": 355585.0}, {"date": "2020-08-10", "close": 186.67, "volume": 444155.0}, {"date": "2020-08-11", "close": 185.2, "volume": 433432.0}, {"date": "2020-08-12", "close": 187.61, "volume": 933655.0}, {"date": "2020-08-13", "close": 187.6, "volume": 454436.0}, {"date": "2020-08-14", "close": 187.5, "volume": 388538.0}, {"date": "2020-08-17", "close": 188.37, "volume": 413172.0}, {"date": "2020-08-18", "close": 188.76, "volume": 404385.0}, {"date": "2020-08-19", "close": 187.98, "volume": 886794.0}, {"date": "2020-08-20", "close": 188.53, "volume": 521064.0}, {"date": "2020-08-21", "close": 189.09, "volume": 328705.0}, {"date": "2020-08-24", "close": 190.91, "volume": 393039.0}, {"date": "2020-08-25", "close": 191.57, "volume": 608606.0}, {"date": "2020-08-26", "close": 193.52, "volume": 568517.0}, {"date": "2020-08-27", "close": 193.97, "volume": 434074.0}, {"date": "2020-08-28", "close": 195.26, "volume": 342954.0}, {"date": "2020-08-31", "close": 195.15, "volume": 1074382.0}, {"date": "2020-09-01", "close": 196.79, "volume": 470890.0}, {"date": "2020-09-02", "close": 199.44, "volume": 820641.0}, {"date": "2020-09-03", "close": 192.4, "volume": 1150235.0}, {"date": "2020-09-04", "close": 190.56, "volume": 2830760.0}, {"date": "2020-09-08", "close": 185.16, "volume": 710845.0}, {"date": "2020-09-09", "close": 188.88, "volume": 440059.0}, {"date": "2020-09-10", "close": 185.87, "volume": 466835.0}, {"date": "2020-09-11", "close": 185.78, "volume": 723004.0}, {"date": "2020-09-14", "close": 188.69, "volume": 322389.0}, {"date": "2020-09-15", "close": 189.71, "volume": 413054.0}, {"date": "2020-09-16", "close": 188.99, "volume": 368111.0}, {"date": "2020-09-17", "close": 187.32, "volume": 359285.0}, {"date": "2020-09-18", "close": 185.37, "volume": 1103295.0}, {"date": "2020-09-21", "close": 183.47, "volume": 551694.0}, {"date": "2020-09-22", "close": 185.25, "volume": 343265.0}, {"date": "2020-09-23", "close": 180.06, "volume": 377253.0}, {"date": "2020-09-24", "close": 180.46, "volume": 1630284.0}, {"date": "2020-09-25", "close": 183.59, "volume": 743667.0}, {"date": "2020-09-28", "close": 186.75, "volume": 603631.0}, {"date": "2020-09-29", "close": 185.77, "volume": 539651.0}, {"date": "2020-09-30", "close": 187.15, "volume": 676721.0}, {"date": "2020-10-01", "close": 188.51, "volume": 552439.0}, {"date": "2020-10-02", "close": 186.94, "volume": 499731.0}, {"date": "2020-10-05", "close": 190.27, "volume": 463384.0}, {"date": "2020-10-06", "close": 187.7, "volume": 473468.0}, {"date": "2020-10-07", "close": 190.93, "volume": 255753.0}, {"date": "2020-10-08", "close": 192.59, "volume": 498958.0}, {"date": "2020-10-09", "close": 194.32, "volume": 457028.0}, {"date": "2020-10-12", "close": 197.31, "volume": 443101.0}, {"date": "2020-10-13", "close": 196.34, "volume": 316281.0}, {"date": "2020-10-14", "close": 195.16, "volume": 292312.0}, {"date": "2020-10-15", "close": 194.84, "volume": 1817671.0}, {"date": "2020-10-16", "close": 194.61, "volume": 561484.0}, {"date": "2020-10-19", "close": 191.8, "volume": 357591.0}, {"date": "2020-10-20", "close": 192.44, "volume": 262617.0}, {"date": "2020-10-21", "close": 191.85, "volume": 430602.0}, {"date": "2020-10-22", "close": 193.17, "volume": 431256.0}, {"date": "2020-10-23", "close": 193.81, "volume": 669795.0}, {"date": "2020-10-26", "close": 190.15, "volume": 742058.0}, {"date": "2020-10-27", "close": 189.52, "volume": 1046614.0}, {"date": "2020-10-28", "close": 183.19, "volume": 961964.0}, {"date": "2020-10-29", "close": 185.12, "volume": 880249.0}, {"date": "2020-10-30", "close": 182.85, "volume": 905031.0}, {"date": "2020-11-02", "close": 184.93, "volume": 1068072.0}, {"date": "2020-11-03", "close": 188.18, "volume": 527562.0}, {"date": "2020-11-04", "close": 192.56, "volume": 408747.0}, {"date": "2020-11-05", "close": 196.49, "volume": 378260.0}, {"date": "2020-11-06", "close": 196.52, "volume": 684233.0}, {"date": "2020-11-09", "close": 198.5, "volume": 711352.0}, {"date": "2020-11-10", "close": 198.08, "volume": 438520.0}, {"date": "2020-11-11", "close": 199.62, "volume": 323222.0}, {"date": "2020-11-12", "close": 197.75, "volume": 536207.0}, {"date": "2020-11-13", "close": 200.34, "volume": 444154.0}, {"date": "2020-11-16", "close": 202.79, "volume": 552087.0}, {"date": "2020-11-17", "close": 202.15, "volume": 659360.0}, {"date": "2020-11-18", "close": 200.04, "volume": 688168.0}, {"date": "2020-11-19", "close": 201.07, "volume": 883214.0}, {"date": "2020-11-20", "close": 200.01, "volume": 413484.0}, {"date": "2020-11-23", "close": 201.36, "volume": 595968.0}, {"date": "2020-11-24", "close": 204.45, "volume": 1054148.0}, {"date": "2020-11-25", "close": 204.4, "volume": 592399.0}, {"date": "2020-11-27", "close": 205.11, "volume": 256810.0}, {"date": "2020-11-30", "close": 204.23, "volume": 1404485.0}, {"date": "2020-12-01", "close": 206.24, "volume": 654848.0}, {"date": "2020-12-02", "close": 206.54, "volume": 446536.0}, {"date": "2020-12-03", "close": 206.79, "volume": 694157.0}, {"date": "2020-12-04", "close": 208.71, "volume": 459461.0}, {"date": "2020-12-07", "close": 208.65, "volume": 488359.0}, {"date": "2020-12-08", "close": 209.22, "volume": 742127.0}, {"date": "2020-12-09", "close": 207.08, "volume": 1685942.0}, {"date": "2020-12-10", "close": 207.5, "volume": 464008.0}, {"date": "2020-12-11", "close": 207.2, "volume": 533345.0}, {"date": "2020-12-14", "close": 205.58, "volume": 871821.0}, {"date": "2020-12-15", "close": 208.36, "volume": 914391.0}, {"date": "2020-12-16", "close": 208.67, "volume": 855918.0}, {"date": "2020-12-17", "close": 210.27, "volume": 469932.0}, {"date": "2020-12-18", "close": 209.64, "volume": 833288.0}, {"date": "2020-12-21", "close": 209.01, "volume": 547148.0}, {"date": "2020-12-22", "close": 209.05, "volume": 447287.0}, {"date": "2020-12-23", "close": 209.05, "volume": 441116.0}, {"date": "2020-12-24", "close": 209.75, "volume": 602615.0}, {"date": "2020-12-28", "close": 210.98, "volume": 554201.0}, {"date": "2020-12-29", "close": 210.47, "volume": 570480.0}, {"date": "2020-12-30", "close": 210.9, "volume": 585018.0}, {"date": "2020-12-31", "close": 211.84, "volume": 1234321.0}, {"date": "2021-01-04", "close": 208.89, "volume": 888824.0}, {"date": "2021-01-05", "close": 210.53, "volume": 379380.0}, {"date": "2021-01-06", "close": 211.89, "volume": 1145031.0}, {"date": "2021-01-07", "close": 215.13, "volume": 580843.0}, {"date": "2021-01-08", "close": 216.42, "volume": 424617.0}, {"date": "2021-01-11", "close": 215.04, "volume": 1431103.0}, {"date": "2021-01-12", "close": 215.31, "volume": 665016.0}, {"date": "2021-01-13", "close": 215.82, "volume": 714957.0}, {"date": "2021-01-14", "close": 215.14, "volume": 347631.0}, {"date": "2021-01-15", "close": 213.6, "volume": 694548.0}, {"date": "2021-01-19", "close": 215.23, "volume": 447625.0}, {"date": "2021-01-20", "close": 218.17, "volume": 447987.0}, {"date": "2021-01-21", "close": 218.14, "volume": 507902.0}, {"date": "2021-01-22", "close": 217.62, "volume": 595727.0}, {"date": "2021-01-25", "close": 218.3, "volume": 670935.0}, {"date": "2021-01-26", "close": 217.55, "volume": 304568.0}, {"date": "2021-01-27", "close": 212.18, "volume": 592479.0}, {"date": "2021-01-28", "close": 214.11, "volume": 644958.0}, {"date": "2021-01-29", "close": 210.17, "volume": 1747203.0}, {"date": "2021-02-01", "close": 213.54, "volume": 573160.0}, {"date": "2021-02-02", "close": 216.86, "volume": 674942.0}, {"date": "2021-02-03", "close": 217.02, "volume": 407095.0}, {"date": "2021-02-04", "close": 219.43, "volume": 331978.0}, {"date": "2021-02-05", "close": 220.63, "volume": 592961.0}, {"date": "2021-02-08", "close": 222.28, "volume": 517567.0}, {"date": "2021-02-09", "close": 222.36, "volume": 594909.0}, {"date": "2021-02-10", "close": 222.28, "volume": 441715.0}, {"date": "2021-02-11", "close": 222.92, "volume": 329666.0}, {"date": "2021-02-12", "close": 224.02, "volume": 249142.0}, {"date": "2021-02-16", "close": 223.69, "volume": 845857.0}, {"date": "2021-02-17", "close": 223.47, "volume": 564767.0}, {"date": "2021-02-18", "close": 222.4, "volume": 354043.0}, {"date": "2021-02-19", "close": 222.48, "volume": 2684457.0}, {"date": "2021-02-22", "close": 220.26, "volume": 868962.0}, {"date": "2021-02-23", "close": 220.33, "volume": 1217773.0}, {"date": "2021-02-24", "close": 222.64, "volume": 349987.0}, {"date": "2021-02-25", "close": 217.13, "volume": 700103.0}, {"date": "2021-02-26", "close": 216.25, "volume": 1330867.0}, {"date": "2021-03-01", "close": 221.54, "volume": 366500.0}, {"date": "2021-03-02", "close": 219.67, "volume": 421897.0}, {"date": "2021-03-03", "close": 216.36, "volume": 607924.0}, {"date": "2021-03-04", "close": 213.27, "volume": 967168.0}, {"date": "2021-03-05", "close": 217.09, "volume": 801431.0}, {"date": "2021-03-08", "close": 215.93, "volume": 375811.0}, {"date": "2021-03-09", "close": 219.31, "volume": 508092.0}, {"date": "2021-03-10", "close": 220.47, "volume": 398553.0}, {"date": "2021-03-11", "close": 223.27, "volume": 517894.0}, {"date": "2021-03-12", "close": 223.51, "volume": 610349.0}, {"date": "2021-03-15", "close": 225.06, "volume": 578528.0}, {"date": "2021-03-16", "close": 224.53, "volume": 782530.0}, {"date": "2021-03-17", "close": 225.24, "volume": 545555.0}, {"date": "2021-03-18", "close": 221.67, "volume": 630348.0}, {"date": "2021-03-19", "close": 221.56, "volume": 2323632.0}, {"date": "2021-03-22", "close": 223.07, "volume": 878013.0}, {"date": "2021-03-23", "close": 221.16, "volume": 684029.0}, {"date": "2021-03-24", "close": 219.65, "volume": 823945.0}, {"date": "2021-03-25", "close": 220.22, "volume": 348497.0}, {"date": "2021-03-26", "close": 223.66, "volume": 1208722.0}, {"date": "2021-03-29", "close": 223.25, "volume": 735497.0}, {"date": "2021-03-30", "close": 222.93, "volume": 323323.0}, {"date": "2021-03-31", "close": 223.83, "volume": 1599447.0}, {"date": "2021-04-01", "close": 226.48, "volume": 1992844.0}, {"date": "2021-04-05", "close": 229.47, "volume": 1552760.0}, {"date": "2021-04-06", "close": 229.55, "volume": 624975.0}, {"date": "2021-04-07", "close": 229.6, "volume": 357353.0}, {"date": "2021-04-08", "close": 230.86, "volume": 294899.0}, {"date": "2021-04-09", "close": 232.57, "volume": 481791.0}, {"date": "2021-04-12", "close": 232.57, "volume": 528515.0}, {"date": "2021-04-13", "close": 233.54, "volume": 424343.0}, {"date": "2021-04-14", "close": 232.78, "volume": 694363.0}, {"date": "2021-04-15", "close": 235.4, "volume": 833787.0}, {"date": "2021-04-16", "close": 236.04, "volume": 721799.0}, {"date": "2021-04-19", "close": 234.67, "volume": 669046.0}, {"date": "2021-04-20", "close": 232.8, "volume": 584751.0}, {"date": "2021-04-21", "close": 235.21, "volume": 740353.0}, {"date": "2021-04-22", "close": 233.26, "volume": 409468.0}, {"date": "2021-04-23", "close": 235.82, "volume": 217372.0}, {"date": "2021-04-26", "close": 236.5, "volume": 609216.0}, {"date": "2021-04-27", "close": 236.57, "volume": 257744.0}, {"date": "2021-04-28", "close": 236.24, "volume": 651264.0}, {"date": "2021-04-29", "close": 237.55, "volume": 672187.0}, {"date": "2021-04-30", "close": 235.78, "volume": 1297944.0}, {"date": "2021-05-03", "close": 236.31, "volume": 351612.0}, {"date": "2021-05-04", "close": 234.49, "volume": 532058.0}, {"date": "2021-05-05", "close": 234.38, "volume": 394200.0}, {"date": "2021-05-06", "close": 235.9, "volume": 383222.0}, {"date": "2021-05-07", "close": 237.71, "volume": 358678.0}, {"date": "2021-05-10", "close": 235.32, "volume": 445976.0}, {"date": "2021-05-11", "close": 233.3, "volume": 502640.0}, {"date": "2021-05-12", "close": 228.16, "volume": 970197.0}, {"date": "2021-05-13", "close": 230.84, "volume": 491386.0}, {"date": "2021-05-14", "close": 234.38, "volume": 659964.0}, {"date": "2021-05-17", "close": 233.91, "volume": 633648.0}, {"date": "2021-05-18", "close": 232.1, "volume": 671074.0}, {"date": "2021-05-19", "close": 231.32, "volume": 559686.0}, {"date": "2021-05-20", "close": 234.04, "volume": 368069.0}, {"date": "2021-05-21", "close": 233.79, "volume": 393825.0}, {"date": "2021-05-24", "close": 236.16, "volume": 1596687.0}, {"date": "2021-05-25", "close": 235.55, "volume": 413688.0}, {"date": "2021-05-26", "close": 236.29, "volume": 426796.0}, {"date": "2021-05-27", "close": 236.4, "volume": 497760.0}, {"date": "2021-05-28", "close": 236.86, "volume": 529589.0}, {"date": "2021-06-01", "close": 236.82, "volume": 902393.0}, {"date": "2021-06-02", "close": 237.11, "volume": 448669.0}, {"date": "2021-06-03", "close": 236.03, "volume": 402144.0}, {"date": "2021-06-04", "close": 238.19, "volume": 439672.0}, {"date": "2021-06-07", "close": 238.2, "volume": 337104.0}, {"date": "2021-06-08", "close": 238.29, "volume": 837746.0}, {"date": "2021-06-09", "close": 237.93, "volume": 858061.0}, {"date": "2021-06-10", "close": 238.48, "volume": 407569.0}, {"date": "2021-06-11", "close": 239.15, "volume": 292577.0}, {"date": "2021-06-14", "close": 239.57, "volume": 795437.0}, {"date": "2021-06-15", "close": 238.98, "volume": 507394.0}, {"date": "2021-06-16", "close": 237.65, "volume": 400818.0}, {"date": "2021-06-17", "close": 237.64, "volume": 429596.0}, {"date": "2021-06-18", "close": 234.61, "volume": 577855.0}, {"date": "2021-06-21", "close": 237.91, "volume": 784579.0}, {"date": "2021-06-22", "close": 239.23, "volume": 419814.0}, {"date": "2021-06-23", "close": 239.05, "volume": 458185.0}, {"date": "2021-06-24", "close": 240.53, "volume": 535896.0}, {"date": "2021-06-25", "close": 241.58, "volume": 1085409.0}, {"date": "2021-06-28", "close": 241.92, "volume": 1104264.0}, {"date": "2021-06-29", "close": 242.11, "volume": 316767.0}, {"date": "2021-06-30", "close": 242.08, "volume": 582796.0}, {"date": "2021-07-01", "close": 243.23, "volume": 627428.0}, {"date": "2021-07-02", "close": 245.02, "volume": 529655.0}, {"date": "2021-07-06", "close": 244.51, "volume": 244400.0}, {"date": "2021-07-07", "close": 245.11, "volume": 718313.0}, {"date": "2021-07-08", "close": 243.12, "volume": 748480.0}, {"date": "2021-07-09", "close": 245.84, "volume": 348457.0}, {"date": "2021-07-12", "close": 246.53, "volume": 453034.0}, {"date": "2021-07-13", "close": 245.4, "volume": 487528.0}, {"date": "2021-07-14", "close": 245.35, "volume": 485900.0}, {"date": "2021-07-15", "close": 244.64, "volume": 973151.0}, {"date": "2021-07-16", "close": 242.79, "volume": 478040.0}, {"date": "2021-07-19", "close": 239.32, "volume": 905977.0}, {"date": "2021-07-20", "close": 243.2, "volume": 2231372.0}, {"date": "2021-07-21", "close": 245.28, "volume": 678796.0}, {"date": "2021-07-22", "close": 245.68, "volume": 614531.0}, {"date": "2021-07-23", "close": 248.11, "volume": 657557.0}, {"date": "2021-07-26", "close": 248.55, "volume": 814762.0}, {"date": "2021-07-27", "close": 247.41, "volume": 279671.0}, {"date": "2021-07-28", "close": 247.48, "volume": 441567.0}, {"date": "2021-07-29", "close": 248.51, "volume": 1050544.0}, {"date": "2021-07-30", "close": 247.15, "volume": 462478.0}, {"date": "2021-08-02", "close": 246.76, "volume": 440742.0}, {"date": "2021-08-03", "close": 248.68, "volume": 352451.0}, {"date": "2021-08-04", "close": 247.52, "volume": 349802.0}, {"date": "2021-08-05", "close": 249.15, "volume": 794185.0}, {"date": "2021-08-06", "close": 249.39, "volume": 450869.0}, {"date": "2021-08-09", "close": 249.31, "volume": 575372.0}, {"date": "2021-08-10", "close": 249.38, "volume": 371830.0}, {"date": "2021-08-11", "close": 249.88, "volume": 411541.0}, {"date": "2021-08-12", "close": 250.71, "volume": 329384.0}, {"date": "2021-08-13", "close": 251.04, "volume": 296106.0}, {"date": "2021-08-16", "close": 251.38, "volume": 496542.0}, {"date": "2021-08-17", "close": 249.59, "volume": 788820.0}, {"date": "2021-08-18", "close": 247.03, "volume": 496556.0}, {"date": "2021-08-19", "close": 247.04, "volume": 771359.0}, {"date": "2021-08-20", "close": 249.2, "volume": 347087.0}, {"date": "2021-08-23", "close": 251.48, "volume": 785622.0}, {"date": "2021-08-24", "close": 252.21, "volume": 593075.0}, {"date": "2021-08-25", "close": 252.87, "volume": 254047.0}, {"date": "2021-08-26", "close": 251.36, "volume": 287600.0}, {"date": "2021-08-27", "close": 253.7, "volume": 369567.0}, {"date": "2021-08-30", "close": 254.79, "volume": 439865.0}, {"date": "2021-08-31", "close": 254.22, "volume": 1596071.0}, {"date": "2021-09-01", "close": 254.59, "volume": 582967.0}, {"date": "2021-09-02", "close": 255.42, "volume": 527951.0}, {"date": "2021-09-03", "close": 255.4, "volume": 581568.0}, {"date": "2021-09-07", "close": 254.37, "volume": 1048644.0}, {"date": "2021-09-08", "close": 253.91, "volume": 518301.0}, {"date": "2021-09-09", "close": 252.93, "volume": 424285.0}, {"date": "2021-09-10", "close": 250.93, "volume": 542206.0}, {"date": "2021-09-13", "close": 251.43, "volume": 645144.0}, {"date": "2021-09-14", "close": 249.95, "volume": 526781.0}, {"date": "2021-09-15", "close": 252.14, "volume": 1007557.0}, {"date": "2021-09-16", "close": 251.89, "volume": 839556.0}, {"date": "2021-09-17", "close": 249.59, "volume": 1422016.0}, {"date": "2021-09-20", "close": 245.37, "volume": 1263978.0}, {"date": "2021-09-21", "close": 245.37, "volume": 686693.0}, {"date": "2021-09-22", "close": 247.69, "volume": 520019.0}, {"date": "2021-09-23", "close": 250.71, "volume": 465318.0}, {"date": "2021-09-24", "close": 250.11, "volume": 572015.0}, {"date": "2021-09-27", "close": 249.43, "volume": 289450.0}, {"date": "2021-09-28", "close": 244.14, "volume": 1144198.0}, {"date": "2021-09-29", "close": 244.51, "volume": 659006.0}, {"date": "2021-09-30", "close": 241.71, "volume": 1355352.0}, {"date": "2021-10-01", "close": 244.49, "volume": 1134393.0}, {"date": "2021-10-04", "close": 241.33, "volume": 938470.0}, {"date": "2021-10-05", "close": 243.69, "volume": 721993.0}, {"date": "2021-10-06", "close": 244.73, "volume": 904678.0}, {"date": "2021-10-07", "close": 246.99, "volume": 373844.0}, {"date": "2021-10-08", "close": 246.5, "volume": 296832.0}, {"date": "2021-10-11", "close": 244.71, "volume": 418702.0}, {"date": "2021-10-12", "close": 244.49, "volume": 294998.0}, {"date": "2021-10-13", "close": 245.53, "volume": 511408.0}, {"date": "2021-10-14", "close": 249.61, "volume": 717766.0}, {"date": "2021-10-15", "close": 251.44, "volume": 550973.0}, {"date": "2021-10-18", "close": 252.33, "volume": 1345373.0}, {"date": "2021-10-19", "close": 254.1, "volume": 330959.0}, {"date": "2021-10-20", "close": 255.03, "volume": 477664.0}, {"date": "2021-10-21", "close": 256.01, "volume": 546190.0}, {"date": "2021-10-22", "close": 255.65, "volume": 296094.0}, {"date": "2021-10-25", "close": 256.94, "volume": 330212.0}, {"date": "2021-10-26", "close": 256.97, "volume": 538331.0}, {"date": "2021-10-27", "close": 255.43, "volume": 406199.0}, {"date": "2021-10-28", "close": 257.91, "volume": 274675.0}, {"date": "2021-10-29", "close": 258.38, "volume": 744619.0}, {"date": "2021-11-01", "close": 259.19, "volume": 346513.0}, {"date": "2021-11-02", "close": 260.03, "volume": 324147.0}, {"date": "2021-11-03", "close": 261.8, "volume": 341516.0}, {"date": "2021-11-04", "close": 262.7, "volume": 477255.0}, {"date": "2021-11-05", "close": 263.47, "volume": 345386.0}, {"date": "2021-11-08", "close": 263.91, "volume": 493392.0}, {"date": "2021-11-09", "close": 263.13, "volume": 486457.0}, {"date": "2021-11-10", "close": 260.68, "volume": 475247.0}, {"date": "2021-11-11", "close": 260.91, "volume": 499071.0}, {"date": "2021-11-12", "close": 262.97, "volume": 578677.0}, {"date": "2021-11-15", "close": 262.92, "volume": 355274.0}, {"date": "2021-11-16", "close": 264.13, "volume": 585993.0}, {"date": "2021-11-17", "close": 263.21, "volume": 430957.0}, {"date": "2021-11-18", "close": 263.75, "volume": 956792.0}, {"date": "2021-11-19", "close": 263.11, "volume": 551445.0}, {"date": "2021-11-22", "close": 261.99, "volume": 585825.0}, {"date": "2021-11-23", "close": 262.17, "volume": 1104148.0}, {"date": "2021-11-24", "close": 262.83, "volume": 618543.0}, {"date": "2021-11-26", "close": 257.12, "volume": 502612.0}, {"date": "2021-11-29", "close": 260.1, "volume": 1074682.0}, {"date": "2021-11-30", "close": 255.1, "volume": 1002019.0}, {"date": "2021-12-01", "close": 251.42, "volume": 1768634.0}, {"date": "2021-12-02", "close": 255.32, "volume": 1168316.0}, {"date": "2021-12-03", "close": 252.89, "volume": 959469.0}, {"date": "2021-12-06", "close": 255.87, "volume": 829136.0}, {"date": "2021-12-07", "close": 261.18, "volume": 1184826.0}, {"date": "2021-12-08", "close": 262.2, "volume": 1288436.0}, {"date": "2021-12-09", "close": 260.02, "volume": 695971.0}, {"date": "2021-12-10", "close": 262.19, "volume": 801122.0}, {"date": "2021-12-13", "close": 258.94, "volume": 1622789.0}, {"date": "2021-12-14", "close": 257.18, "volume": 867104.0}, {"date": "2021-12-15", "close": 261.14, "volume": 652723.0}, {"date": "2021-12-16", "close": 258.56, "volume": 852490.0}, {"date": "2021-12-17", "close": 256.46, "volume": 2020127.0}, {"date": "2021-12-20", "close": 253.49, "volume": 1090244.0}, {"date": "2021-12-21", "close": 258.37, "volume": 667370.0}, {"date": "2021-12-22", "close": 260.82, "volume": 518209.0}, {"date": "2021-12-23", "close": 262.46, "volume": 1010281.0}, {"date": "2021-12-27", "close": 266.02, "volume": 1151155.0}, {"date": "2021-12-28", "close": 265.6, "volume": 642571.0}, {"date": "2021-12-29", "close": 265.85, "volume": 1024287.0}, {"date": "2021-12-30", "close": 265.42, "volume": 540228.0}, {"date": "2021-12-31", "close": 264.43, "volume": 883277.0}, {"date": "2022-01-03", "close": 266.11, "volume": 881905.0}, {"date": "2022-01-04", "close": 265.44, "volume": 941112.0}, {"date": "2022-01-05", "close": 259.92, "volume": 918775.0}, {"date": "2022-01-06", "close": 259.95, "volume": 1176048.0}, {"date": "2022-01-07", "close": 258.84, "volume": 811982.0}, {"date": "2022-01-10", "close": 258.39, "volume": 1384595.0}, {"date": "2022-01-11", "close": 260.94, "volume": 637569.0}, {"date": "2022-01-12", "close": 261.5, "volume": 453627.0}, {"date": "2022-01-13", "close": 257.71, "volume": 1501615.0}, {"date": "2022-01-14", "close": 257.83, "volume": 1506135.0}, {"date": "2022-01-18", "close": 252.86, "volume": 1136218.0}, {"date": "2022-01-19", "close": 250.44, "volume": 1000837.0}, {"date": "2022-01-20", "close": 247.68, "volume": 1170421.0}, {"date": "2022-01-21", "close": 242.7, "volume": 1361971.0}, {"date": "2022-01-24", "close": 243.98, "volume": 1422079.0}, {"date": "2022-01-25", "close": 240.71, "volume": 1119737.0}, {"date": "2022-01-26", "close": 239.78, "volume": 1310614.0}, {"date": "2022-01-27", "close": 238.45, "volume": 1337374.0}, {"date": "2022-01-28", "close": 244.39, "volume": 1273877.0}, {"date": "2022-01-31", "close": 249.54, "volume": 1090637.0}, {"date": "2022-02-01", "close": 251.22, "volume": 1626601.0}, {"date": "2022-02-02", "close": 253.15, "volume": 798441.0}, {"date": "2022-02-03", "close": 247.12, "volume": 1056162.0}, {"date": "2022-02-04", "close": 248.7, "volume": 1975701.0}, {"date": "2022-02-07", "close": 247.86, "volume": 521330.0}, {"date": "2022-02-08", "close": 250.01, "volume": 504837.0}, {"date": "2022-02-09", "close": 253.94, "volume": 556386.0}, {"date": "2022-02-10", "close": 249.61, "volume": 610096.0}, {"date": "2022-02-11", "close": 244.72, "volume": 829100.0}, {"date": "2022-02-14", "close": 243.89, "volume": 696382.0}, {"date": "2022-02-15", "close": 247.92, "volume": 514369.0}, {"date": "2022-02-16", "close": 248.03, "volume": 934421.0}, {"date": "2022-02-17", "close": 242.53, "volume": 548528.0}, {"date": "2022-02-18", "close": 240.82, "volume": 861453.0}, {"date": "2022-02-22", "close": 238.27, "volume": 1054362.0}, {"date": "2022-02-23", "close": 233.82, "volume": 913098.0}, {"date": "2022-02-24", "close": 237.71, "volume": 1579427.0}, {"date": "2022-02-25", "close": 242.97, "volume": 994004.0}, {"date": "2022-02-28", "close": 242.7, "volume": 1728907.0}, {"date": "2022-03-01", "close": 239.0, "volume": 933012.0}, {"date": "2022-03-02", "close": 243.4, "volume": 1704520.0}, {"date": "2022-03-03", "close": 241.78, "volume": 752324.0}, {"date": "2022-03-04", "close": 239.35, "volume": 939973.0}, {"date": "2022-03-07", "close": 232.05, "volume": 943967.0}, {"date": "2022-03-08", "close": 230.48, "volume": 1974626.0}, {"date": "2022-03-09", "close": 236.79, "volume": 1037038.0}, {"date": "2022-03-10", "close": 235.76, "volume": 825928.0}, {"date": "2022-03-11", "close": 232.51, "volume": 741509.0}, {"date": "2022-03-14", "close": 230.51, "volume": 1347503.0}, {"date": "2022-03-15", "close": 235.44, "volume": 1701175.0}, {"date": "2022-03-16", "close": 241.02, "volume": 930687.0}, {"date": "2022-03-17", "close": 244.34, "volume": 726725.0}, {"date": "2022-03-18", "close": 247.06, "volume": 868928.0}, {"date": "2022-03-21", "close": 247.0, "volume": 647674.0}, {"date": "2022-03-22", "close": 250.01, "volume": 379948.0}, {"date": "2022-03-23", "close": 246.7, "volume": 995772.0}, {"date": "2022-03-24", "close": 249.61, "volume": 332569.0}, {"date": "2022-03-25", "close": 250.54, "volume": 684311.0}, {"date": "2022-03-28", "close": 252.39, "volume": 721717.0}, {"date": "2022-03-29", "close": 255.89, "volume": 828137.0}, {"date": "2022-03-30", "close": 253.99, "volume": 606324.0}, {"date": "2022-03-31", "close": 250.07, "volume": 1957525.0}, {"date": "2022-04-01", "close": 251.11, "volume": 797768.0}, {"date": "2022-04-04", "close": 253.2, "volume": 1087187.0}, {"date": "2022-04-05", "close": 249.6, "volume": 1452555.0}, {"date": "2022-04-06", "close": 247.05, "volume": 874884.0}, {"date": "2022-04-07", "close": 248.01, "volume": 522247.0}, {"date": "2022-04-08", "close": 247.32, "volume": 1742553.0}, {"date": "2022-04-11", "close": 243.36, "volume": 728648.0}, {"date": "2022-04-12", "close": 242.55, "volume": 506681.0}, {"date": "2022-04-13", "close": 245.5, "volume": 508777.0}, {"date": "2022-04-14", "close": 242.44, "volume": 505230.0}, {"date": "2022-04-18", "close": 242.18, "volume": 724246.0}, {"date": "2022-04-19", "close": 246.38, "volume": 993240.0}, {"date": "2022-04-20", "close": 246.04, "volume": 1743182.0}, {"date": "2022-04-21", "close": 242.2, "volume": 729167.0}, {"date": "2022-04-22", "close": 235.51, "volume": 735801.0}, {"date": "2022-04-25", "close": 236.99, "volume": 1029627.0}, {"date": "2022-04-26", "close": 230.18, "volume": 862277.0}, {"date": "2022-04-27", "close": 230.66, "volume": 1789894.0}, {"date": "2022-04-28", "close": 236.34, "volume": 1374157.0}, {"date": "2022-04-29", "close": 227.91, "volume": 1069406.0}, {"date": "2022-05-02", "close": 229.18, "volume": 3397866.0}, {"date": "2022-05-03", "close": 230.25, "volume": 1455626.0}, {"date": "2022-05-04", "close": 236.94, "volume": 1375153.0}, {"date": "2022-05-05", "close": 228.32, "volume": 1463012.0}, {"date": "2022-05-06", "close": 226.66, "volume": 1213755.0}, {"date": "2022-05-09", "close": 218.95, "volume": 2048654.0}, {"date": "2022-05-10", "close": 219.54, "volume": 2444323.0}, {"date": "2022-05-11", "close": 215.67, "volume": 2045135.0}, {"date": "2022-05-12", "close": 215.71, "volume": 1314721.0}, {"date": "2022-05-13", "close": 221.31, "volume": 1529835.0}, {"date": "2022-05-16", "close": 220.21, "volume": 999611.0}, {"date": "2022-05-17", "close": 224.73, "volume": 649481.0}, {"date": "2022-05-18", "close": 215.91, "volume": 1308754.0}, {"date": "2022-05-19", "close": 214.8, "volume": 1346787.0}, {"date": "2022-05-20", "close": 214.88, "volume": 1435894.0}, {"date": "2022-05-23", "close": 218.73, "volume": 1018426.0}, {"date": "2022-05-24", "close": 216.65, "volume": 869608.0}, {"date": "2022-05-25", "close": 218.92, "volume": 1540245.0}, {"date": "2022-05-26", "close": 223.33, "volume": 899013.0}, {"date": "2022-05-27", "close": 228.96, "volume": 1216456.0}, {"date": "2022-05-31", "close": 227.39, "volume": 1925591.0}, {"date": "2022-06-01", "close": 225.63, "volume": 1446244.0}, {"date": "2022-06-02", "close": 230.12, "volume": 665754.0}, {"date": "2022-06-03", "close": 226.35, "volume": 868949.0}, {"date": "2022-06-06", "close": 227.06, "volume": 937966.0}, {"date": "2022-06-07", "close": 229.42, "volume": 973955.0}, {"date": "2022-06-08", "close": 226.91, "volume": 755532.0}, {"date": "2022-06-09", "close": 220.87, "volume": 716403.0}, {"date": "2022-06-10", "close": 214.3, "volume": 1553842.0}, {"date": "2022-06-13", "close": 205.83, "volume": 2076667.0}, {"date": "2022-06-14", "close": 205.12, "volume": 3035696.0}, {"date": "2022-06-15", "close": 208.12, "volume": 1541469.0}, {"date": "2022-06-16", "close": 201.03, "volume": 1296407.0}, {"date": "2022-06-17", "close": 201.64, "volume": 1440277.0}, {"date": "2022-06-21", "close": 206.52, "volume": 2117752.0}, {"date": "2022-06-22", "close": 206.26, "volume": 1137231.0}, {"date": "2022-06-23", "close": 208.55, "volume": 1324494.0}, {"date": "2022-06-24", "close": 215.02, "volume": 1857881.0}, {"date": "2022-06-27", "close": 214.38, "volume": 1125224.0}, {"date": "2022-06-28", "close": 210.01, "volume": 1144692.0}, {"date": "2022-06-29", "close": 209.69, "volume": 803190.0}, {"date": "2022-06-30", "close": 207.76, "volume": 1745821.0}, {"date": "2022-07-01", "close": 210.04, "volume": 1668514.0}, {"date": "2022-07-05", "close": 210.8, "volume": 2253323.0}, {"date": "2022-07-06", "close": 211.23, "volume": 1617726.0}, {"date": "2022-07-07", "close": 214.7, "volume": 1150496.0}, {"date": "2022-07-08", "close": 214.4, "volume": 682359.0}, {"date": "2022-07-11", "close": 211.75, "volume": 817371.0}, {"date": "2022-07-12", "close": 209.85, "volume": 688968.0}, {"date": "2022-07-13", "close": 208.89, "volume": 1276505.0}, {"date": "2022-07-14", "close": 208.01, "volume": 630669.0}, {"date": "2022-07-15", "close": 212.09, "volume": 893278.0}, {"date": "2022-07-18", "close": 210.46, "volume": 1262212.0}, {"date": "2022-07-19", "close": 216.27, "volume": 795739.0}, {"date": "2022-07-20", "close": 218.01, "volume": 672305.0}, {"date": "2022-07-21", "close": 220.19, "volume": 861301.0}, {"date": "2022-07-22", "close": 217.93, "volume": 878990.0}, {"date": "2022-07-25", "close": 218.15, "volume": 695818.0}, {"date": "2022-07-26", "close": 215.4, "volume": 1552225.0}, {"date": "2022-07-27", "close": 221.07, "volume": 849581.0}, {"date": "2022-07-28", "close": 223.85, "volume": 930987.0}, {"date": "2022-07-29", "close": 227.02, "volume": 987507.0}, {"date": "2022-08-01", "close": 226.55, "volume": 1292671.0}, {"date": "2022-08-02", "close": 225.19, "volume": 448330.0}, {"date": "2022-08-03", "close": 228.8, "volume": 691656.0}, {"date": "2022-08-04", "close": 228.73, "volume": 377672.0}, {"date": "2022-08-05", "close": 228.51, "volume": 645976.0}, {"date": "2022-08-08", "close": 228.51, "volume": 852077.0}, {"date": "2022-08-09", "close": 227.26, "volume": 517575.0}, {"date": "2022-08-10", "close": 232.38, "volume": 624053.0}, {"date": "2022-08-11", "close": 232.3, "volume": 993848.0}, {"date": "2022-08-12", "close": 236.26, "volume": 669326.0}, {"date": "2022-08-15", "close": 237.18, "volume": 595529.0}, {"date": "2022-08-16", "close": 237.63, "volume": 333383.0}, {"date": "2022-08-17", "close": 235.72, "volume": 523310.0}, {"date": "2022-08-18", "close": 236.27, "volume": 290419.0}, {"date": "2022-08-19", "close": 232.92, "volume": 359299.0}, {"date": "2022-08-22", "close": 228.15, "volume": 542190.0}, {"date": "2022-08-23", "close": 227.55, "volume": 669154.0}, {"date": "2022-08-24", "close": 228.43, "volume": 488616.0}, {"date": "2022-08-25", "close": 231.72, "volume": 364379.0}, {"date": "2022-08-26", "close": 223.99, "volume": 482148.0}, {"date": "2022-08-29", "close": 222.32, "volume": 605766.0}, {"date": "2022-08-30", "close": 220.01, "volume": 732287.0}, {"date": "2022-08-31", "close": 218.31, "volume": 997229.0}, {"date": "2022-09-01", "close": 218.68, "volume": 1693247.0}, {"date": "2022-09-02", "close": 216.43, "volume": 943650.0}, {"date": "2022-09-06", "close": 215.51, "volume": 784218.0}, {"date": "2022-09-07", "close": 219.56, "volume": 1273014.0}, {"date": "2022-09-08", "close": 221.2, "volume": 792607.0}, {"date": "2022-09-09", "close": 224.89, "volume": 543352.0}, {"date": "2022-09-12", "close": 227.27, "volume": 844881.0}, {"date": "2022-09-13", "close": 217.52, "volume": 766161.0}, {"date": "2022-09-14", "close": 218.34, "volume": 1068485.0}, {"date": "2022-09-15", "close": 215.99, "volume": 660643.0}, {"date": "2022-09-16", "close": 213.89, "volume": 2445446.0}, {"date": "2022-09-19", "close": 215.54, "volume": 744033.0}, {"date": "2022-09-20", "close": 213.04, "volume": 1412392.0}, {"date": "2022-09-21", "close": 209.31, "volume": 1091365.0}, {"date": "2022-09-22", "close": 207.23, "volume": 930843.0}, {"date": "2022-09-23", "close": 203.62, "volume": 1290017.0}, {"date": "2022-09-26", "close": 200.52, "volume": 2079793.0}, {"date": "2022-09-27", "close": 200.12, "volume": 1799731.0}, {"date": "2022-09-28", "close": 204.19, "volume": 5040574.0}, {"date": "2022-09-29", "close": 200.1, "volume": 1714373.0}, {"date": "2022-09-30", "close": 197.33, "volume": 2535846.0}, {"date": "2022-10-03", "close": 202.29, "volume": 2619498.0}, {"date": "2022-10-04", "close": 208.76, "volume": 1696683.0}, {"date": "2022-10-05", "close": 208.31, "volume": 1227616.0}, {"date": "2022-10-06", "close": 206.38, "volume": 1549274.0}, {"date": "2022-10-07", "close": 200.54, "volume": 1281578.0}, {"date": "2022-10-10", "close": 198.86, "volume": 1103568.0}, {"date": "2022-10-11", "close": 197.48, "volume": 2670230.0}, {"date": "2022-10-12", "close": 196.94, "volume": 1768242.0}, {"date": "2022-10-13", "close": 201.83, "volume": 1635537.0}, {"date": "2022-10-14", "close": 197.21, "volume": 1656956.0}, {"date": "2022-10-17", "close": 202.41, "volume": 1967802.0}, {"date": "2022-10-18", "close": 204.8, "volume": 997746.0}, {"date": "2022-10-19", "close": 203.17, "volume": 1806771.0}, {"date": "2022-10-20", "close": 201.54, "volume": 1684700.0}, {"date": "2022-10-21", "close": 206.13, "volume": 1409687.0}, {"date": "2022-10-24", "close": 208.46, "volume": 1134575.0}, {"date": "2022-10-25", "close": 212.19, "volume": 1009254.0}, {"date": "2022-10-26", "close": 210.69, "volume": 1213266.0}, {"date": "2022-10-27", "close": 209.65, "volume": 966867.0}, {"date": "2022-10-28", "close": 214.47, "volume": 1043475.0}, {"date": "2022-10-31", "close": 212.92, "volume": 1860411.0}, {"date": "2022-11-01", "close": 212.1, "volume": 1507856.0}, {"date": "2022-11-02", "close": 206.71, "volume": 1092742.0}, {"date": "2022-11-03", "close": 204.58, "volume": 2347249.0}, {"date": "2022-11-04", "close": 207.19, "volume": 1252571.0}, {"date": "2022-11-07", "close": 209.15, "volume": 1062709.0}, {"date": "2022-11-08", "close": 210.27, "volume": 1118986.0}, {"date": "2022-11-09", "close": 205.88, "volume": 1132104.0}, {"date": "2022-11-10", "close": 217.53, "volume": 1269817.0}, {"date": "2022-11-11", "close": 219.8, "volume": 1083219.0}, {"date": "2022-11-14", "close": 217.87, "volume": 1353448.0}, {"date": "2022-11-15", "close": 219.92, "volume": 960225.0}, {"date": "2022-11-16", "close": 217.94, "volume": 810076.0}, {"date": "2022-11-17", "close": 217.06, "volume": 1266779.0}, {"date": "2022-11-18", "close": 217.94, "volume": 483584.0}, {"date": "2022-11-21", "close": 217.1, "volume": 859839.0}, {"date": "2022-11-22", "close": 219.97, "volume": 743486.0}, {"date": "2022-11-23", "close": 221.44, "volume": 561251.0}, {"date": "2022-11-25", "close": 221.44, "volume": 271326.0}, {"date": "2022-11-28", "close": 217.93, "volume": 994625.0}, {"date": "2022-11-29", "close": 217.56, "volume": 868183.0}, {"date": "2022-11-30", "close": 224.31, "volume": 1506370.0}, {"date": "2022-12-01", "close": 224.49, "volume": 1160139.0}, {"date": "2022-12-02", "close": 224.17, "volume": 990615.0}, {"date": "2022-12-05", "close": 219.88, "volume": 1329775.0}, {"date": "2022-12-06", "close": 216.59, "volume": 1399797.0}, {"date": "2022-12-07", "close": 216.12, "volume": 1258125.0}, {"date": "2022-12-08", "close": 217.86, "volume": 1071113.0}, {"date": "2022-12-09", "close": 216.34, "volume": 1128153.0}, {"date": "2022-12-12", "close": 219.49, "volume": 935588.0}, {"date": "2022-12-13", "close": 220.26, "volume": 1262703.0}, {"date": "2022-12-14", "close": 218.98, "volume": 1501018.0}, {"date": "2022-12-15", "close": 213.4, "volume": 1151694.0}, {"date": "2022-12-16", "close": 210.89, "volume": 2169247.0}, {"date": "2022-12-19", "close": 209.03, "volume": 1494673.0}, {"date": "2022-12-20", "close": 209.32, "volume": 1002982.0}, {"date": "2022-12-21", "close": 212.47, "volume": 963641.0}, {"date": "2022-12-22", "close": 209.41, "volume": 1280941.0}, {"date": "2022-12-23", "close": 210.65, "volume": 1172492.0}, {"date": "2022-12-27", "close": 209.77, "volume": 836998.0}, {"date": "2022-12-28", "close": 207.21, "volume": 1479273.0}, {"date": "2022-12-29", "close": 211.01, "volume": 1206641.0}, {"date": "2022-12-30", "close": 210.52, "volume": 1720837.0}, {"date": "2023-01-03", "close": 209.48, "volume": 1745715.0}, {"date": "2023-01-04", "close": 211.27, "volume": 819013.0}, {"date": "2023-01-05", "close": 208.78, "volume": 1071849.0}, {"date": "2023-01-06", "close": 213.43, "volume": 700458.0}, {"date": "2023-01-09", "close": 213.48, "volume": 883796.0}, {"date": "2023-01-10", "close": 215.05, "volume": 566149.0}, {"date": "2023-01-11", "close": 217.96, "volume": 411070.0}, {"date": "2023-01-12", "close": 218.87, "volume": 742316.0}, {"date": "2023-01-13", "close": 219.69, "volume": 675586.0}, {"date": "2023-01-17", "close": 219.46, "volume": 1127452.0}, {"date": "2023-01-18", "close": 215.99, "volume": 589053.0}, {"date": "2023-01-19", "close": 214.26, "volume": 717476.0}, {"date": "2023-01-20", "close": 218.4, "volume": 1319765.0}, {"date": "2023-01-23", "close": 221.13, "volume": 2216234.0}, {"date": "2023-01-24", "close": 220.93, "volume": 423218.0}, {"date": "2023-01-25", "close": 220.88, "volume": 1111373.0}, {"date": "2023-01-26", "close": 223.32, "volume": 496047.0}, {"date": "2023-01-27", "close": 224.05, "volume": 709698.0}, {"date": "2023-01-30", "close": 221.1, "volume": 1243831.0}, {"date": "2023-01-31", "close": 224.5, "volume": 685557.0}, {"date": "2023-02-01", "close": 227.06, "volume": 920161.0}, {"date": "2023-02-02", "close": 230.55, "volume": 1456407.0}, {"date": "2023-02-03", "close": 228.08, "volume": 677151.0}, {"date": "2023-02-06", "close": 226.48, "volume": 870768.0}, {"date": "2023-02-07", "close": 229.45, "volume": 455698.0}, {"date": "2023-02-08", "close": 227.02, "volume": 428513.0}, {"date": "2023-02-09", "close": 224.82, "volume": 692923.0}, {"date": "2023-02-10", "close": 225.23, "volume": 492202.0}, {"date": "2023-02-13", "close": 227.8, "volume": 1004166.0}, {"date": "2023-02-14", "close": 227.91, "volume": 565511.0}, {"date": "2023-02-15", "close": 229.01, "volume": 519416.0}, {"date": "2023-02-16", "close": 225.82, "volume": 565340.0}, {"date": "2023-02-17", "close": 225.2, "volume": 603605.0}, {"date": "2023-02-21", "close": 220.48, "volume": 1253818.0}, {"date": "2023-02-22", "close": 220.31, "volume": 504200.0}, {"date": "2023-02-23", "close": 221.47, "volume": 638072.0}, {"date": "2023-02-24", "close": 219.05, "volume": 359350.0}, {"date": "2023-02-27", "close": 219.77, "volume": 526779.0}, {"date": "2023-02-28", "close": 219.15, "volume": 916121.0}, {"date": "2023-03-01", "close": 218.24, "volume": 789504.0}, {"date": "2023-03-02", "close": 219.93, "volume": 667748.0}, {"date": "2023-03-03", "close": 223.5, "volume": 494427.0}, {"date": "2023-03-06", "close": 223.36, "volume": 626997.0}, {"date": "2023-03-07", "close": 220.02, "volume": 983677.0}, {"date": "2023-03-08", "close": 220.35, "volume": 623195.0}, {"date": "2023-03-09", "close": 216.11, "volume": 539581.0}, {"date": "2023-03-10", "close": 212.62, "volume": 1128324.0}, {"date": "2023-03-13", "close": 212.08, "volume": 671423.0}, {"date": "2023-03-14", "close": 215.56, "volume": 1708256.0}, {"date": "2023-03-15", "close": 214.15, "volume": 875373.0}, {"date": "2023-03-16", "close": 217.85, "volume": 1247886.0}, {"date": "2023-03-17", "close": 215.18, "volume": 2112963.0}, {"date": "2023-03-20", "close": 217.08, "volume": 758628.0}, {"date": "2023-03-21", "close": 220.15, "volume": 540521.0}, {"date": "2023-03-22", "close": 216.37, "volume": 466262.0}, {"date": "2023-03-23", "close": 215.94, "volume": 524754.0}, {"date": "2023-03-24", "close": 217.22, "volume": 490105.0}, {"date": "2023-03-27", "close": 217.84, "volume": 619598.0}, {"date": "2023-03-28", "close": 217.41, "volume": 1026398.0}, {"date": "2023-03-29", "close": 220.63, "volume": 588688.0}, {"date": "2023-03-30", "close": 221.9, "volume": 690757.0}, {"date": "2023-03-31", "close": 225.23, "volume": 1337725.0}, {"date": "2023-04-03", "close": 225.92, "volume": 369039.0}, {"date": "2023-04-04", "close": 224.48, "volume": 514211.0}, {"date": "2023-04-05", "close": 223.8, "volume": 601399.0}, {"date": "2023-04-06", "close": 224.6, "volume": 381600.0}, {"date": "2023-04-10", "close": 224.93, "volume": 480088.0}, {"date": "2023-04-11", "close": 225.05, "volume": 259210.0}, {"date": "2023-04-12", "close": 224.15, "volume": 412615.0}, {"date": "2023-04-13", "close": 227.07, "volume": 589950.0}, {"date": "2023-04-14", "close": 226.55, "volume": 528210.0}, {"date": "2023-04-17", "close": 227.25, "volume": 1120064.0}, {"date": "2023-04-18", "close": 227.51, "volume": 537693.0}, {"date": "2023-04-19", "close": 227.45, "volume": 279591.0}, {"date": "2023-04-20", "close": 226.08, "volume": 229978.0}, {"date": "2023-04-21", "close": 226.27, "volume": 525060.0}, {"date": "2023-04-24", "close": 226.45, "volume": 404155.0}, {"date": "2023-04-25", "close": 222.74, "volume": 290469.0}, {"date": "2023-04-26", "close": 221.85, "volume": 304188.0}, {"date": "2023-04-27", "close": 226.12, "volume": 586040.0}, {"date": "2023-04-28", "close": 227.99, "volume": 639727.0}, {"date": "2023-05-01", "close": 227.86, "volume": 394857.0}, {"date": "2023-05-02", "close": 225.21, "volume": 556772.0}, {"date": "2023-05-03", "close": 223.74, "volume": 307902.0}, {"date": "2023-05-04", "close": 222.05, "volume": 333749.0}, {"date": "2023-05-05", "close": 226.29, "volume": 333910.0}, {"date": "2023-05-08", "close": 226.47, "volume": 543282.0}, {"date": "2023-05-09", "close": 225.5, "volume": 306525.0}, {"date": "2023-05-10", "close": 226.42, "volume": 339110.0}, {"date": "2023-05-11", "close": 226.03, "volume": 512447.0}, {"date": "2023-05-12", "close": 225.6, "volume": 476320.0}, {"date": "2023-05-15", "close": 226.59, "volume": 581052.0}, {"date": "2023-05-16", "close": 224.95, "volume": 446501.0}, {"date": "2023-05-17", "close": 227.72, "volume": 509577.0}, {"date": "2023-05-18", "close": 229.99, "volume": 605580.0}, {"date": "2023-05-19", "close": 229.57, "volume": 451250.0}, {"date": "2023-05-22", "close": 229.8, "volume": 1129776.0}, {"date": "2023-05-23", "close": 227.16, "volume": 716422.0}, {"date": "2023-05-24", "close": 225.62, "volume": 464056.0}, {"date": "2023-05-25", "close": 227.32, "volume": 654227.0}, {"date": "2023-05-26", "close": 230.24, "volume": 746085.0}, {"date": "2023-05-30", "close": 230.37, "volume": 1095341.0}, {"date": "2023-05-31", "close": 229.06, "volume": 1378745.0}, {"date": "2023-06-01", "close": 231.3, "volume": 445460.0}, {"date": "2023-06-02", "close": 234.94, "volume": 720396.0}, {"date": "2023-06-05", "close": 234.49, "volume": 874044.0}, {"date": "2023-06-06", "close": 235.2, "volume": 1062926.0}, {"date": "2023-06-07", "close": 233.82, "volume": 769868.0}, {"date": "2023-06-08", "close": 235.12, "volume": 591140.0}, {"date": "2023-06-09", "close": 235.35, "volume": 349385.0}, {"date": "2023-06-12", "close": 237.53, "volume": 749143.0}, {"date": "2023-06-13", "close": 239.15, "volume": 850776.0}, {"date": "2023-06-14", "close": 239.45, "volume": 515606.0}, {"date": "2023-06-15", "close": 242.42, "volume": 434075.0}, {"date": "2023-06-16", "close": 241.43, "volume": 1149572.0}, {"date": "2023-06-20", "close": 240.38, "volume": 423120.0}, {"date": "2023-06-21", "close": 239.02, "volume": 531210.0}, {"date": "2023-06-22", "close": 239.7, "volume": 848305.0}, {"date": "2023-06-23", "close": 237.76, "volume": 1801911.0}, {"date": "2023-06-26", "close": 237.01, "volume": 605561.0}, {"date": "2023-06-27", "close": 239.76, "volume": 851935.0}, {"date": "2023-06-28", "close": 239.9, "volume": 330743.0}, {"date": "2023-06-29", "close": 241.0, "volume": 587165.0}, {"date": "2023-06-30", "close": 243.74, "volume": 1360511.0}, {"date": "2023-07-03", "close": 243.96, "volume": 998461.0}, {"date": "2023-07-05", "close": 243.67, "volume": 652932.0}, {"date": "2023-07-06", "close": 241.6, "volume": 538675.0}, {"date": "2023-07-07", "close": 241.21, "volume": 538954.0}, {"date": "2023-07-10", "close": 241.88, "volume": 1080877.0}, {"date": "2023-07-11", "close": 243.82, "volume": 410628.0}, {"date": "2023-07-12", "close": 245.72, "volume": 300173.0}, {"date": "2023-07-13", "close": 247.79, "volume": 494491.0}, {"date": "2023-07-14", "close": 247.31, "volume": 567731.0}, {"date": "2023-07-17", "close": 248.45, "volume": 838475.0}, {"date": "2023-07-18", "close": 250.25, "volume": 840301.0}, {"date": "2023-07-19", "close": 250.78, "volume": 1252363.0}, {"date": "2023-07-20", "close": 249.14, "volume": 1470922.0}, {"date": "2023-07-21", "close": 249.17, "volume": 659397.0}, {"date": "2023-07-24", "close": 249.97, "volume": 636685.0}, {"date": "2023-07-25", "close": 250.58, "volume": 334858.0}, {"date": "2023-07-26", "close": 250.76, "volume": 806756.0}, {"date": "2023-07-27", "close": 249.02, "volume": 657098.0}, {"date": "2023-07-28", "close": 251.62, "volume": 470849.0}, {"date": "2023-07-31", "close": 252.17, "volume": 1252635.0}, {"date": "2023-08-01", "close": 251.46, "volume": 507549.0}, {"date": "2023-08-02", "close": 247.93, "volume": 656171.0}, {"date": "2023-08-03", "close": 247.16, "volume": 745703.0}, {"date": "2023-08-04", "close": 246.01, "volume": 572194.0}, {"date": "2023-08-07", "close": 248.18, "volume": 560925.0}, {"date": "2023-08-08", "close": 246.97, "volume": 692885.0}, {"date": "2023-08-09", "close": 245.16, "volume": 714621.0}, {"date": "2023-08-10", "close": 245.32, "volume": 759322.0}, {"date": "2023-08-11", "close": 245.13, "volume": 562228.0}, {"date": "2023-08-14", "close": 246.37, "volume": 302965.0}, {"date": "2023-08-15", "close": 243.64, "volume": 702216.0}, {"date": "2023-08-16", "close": 241.73, "volume": 931182.0}, {"date": "2023-08-17", "close": 239.8, "volume": 549418.0}, {"date": "2023-08-18", "close": 239.98, "volume": 610021.0}, {"date": "2023-08-21", "close": 241.38, "volume": 543838.0}, {"date": "2023-08-22", "close": 240.7, "volume": 1117520.0}, {"date": "2023-08-23", "close": 243.4, "volume": 353868.0}, {"date": "2023-08-24", "close": 240.01, "volume": 429311.0}, {"date": "2023-08-25", "close": 241.81, "volume": 786628.0}, {"date": "2023-08-28", "close": 243.2, "volume": 436078.0}, {"date": "2023-08-29", "close": 246.89, "volume": 627465.0}, {"date": "2023-08-30", "close": 248.03, "volume": 690470.0}, {"date": "2023-08-31", "close": 247.79, "volume": 842302.0}, {"date": "2023-09-01", "close": 248.47, "volume": 911929.0}, {"date": "2023-09-05", "close": 247.22, "volume": 1627159.0}, {"date": "2023-09-06", "close": 245.6, "volume": 1076853.0}, {"date": "2023-09-07", "close": 244.84, "volume": 893122.0}, {"date": "2023-09-08", "close": 245.19, "volume": 1368480.0}, {"date": "2023-09-11", "close": 246.88, "volume": 886691.0}, {"date": "2023-09-12", "close": 245.49, "volume": 488540.0}, {"date": "2023-09-13", "close": 245.48, "volume": 600966.0}, {"date": "2023-09-14", "close": 247.71, "volume": 688059.0}, {"date": "2023-09-15", "close": 244.71, "volume": 953850.0}, {"date": "2023-09-18", "close": 244.85, "volume": 796338.0}, {"date": "2023-09-19", "close": 244.36, "volume": 726407.0}, {"date": "2023-09-20", "close": 242.1, "volume": 1062995.0}, {"date": "2023-09-21", "close": 237.98, "volume": 728715.0}, {"date": "2023-09-22", "close": 237.4, "volume": 731030.0}, {"date": "2023-09-25", "close": 238.34, "volume": 615606.0}, {"date": "2023-09-26", "close": 234.06, "volume": 992981.0}, {"date": "2023-09-27", "close": 234.05, "volume": 1851764.0}, {"date": "2023-09-28", "close": 235.67, "volume": 1118335.0}, {"date": "2023-09-29", "close": 234.91, "volume": 2041531.0}, {"date": "2023-10-02", "close": 234.91, "volume": 852416.0}, {"date": "2023-10-03", "close": 231.56, "volume": 755634.0}, {"date": "2023-10-04", "close": 233.32, "volume": 1085701.0}, {"date": "2023-10-05", "close": 233.17, "volume": 754494.0}, {"date": "2023-10-06", "close": 235.95, "volume": 1427432.0}, {"date": "2023-10-09", "close": 237.43, "volume": 1051785.0}, {"date": "2023-10-10", "close": 238.84, "volume": 803671.0}, {"date": "2023-10-11", "close": 239.82, "volume": 321921.0}, {"date": "2023-10-12", "close": 238.0, "volume": 600753.0}, {"date": "2023-10-13", "close": 236.85, "volume": 861515.0}, {"date": "2023-10-16", "close": 239.47, "volume": 2185263.0}, {"date": "2023-10-17", "close": 239.59, "volume": 539295.0}, {"date": "2023-10-18", "close": 236.2, "volume": 687251.0}, {"date": "2023-10-19", "close": 234.02, "volume": 928193.0}, {"date": "2023-10-20", "close": 231.21, "volume": 846404.0}, {"date": "2023-10-23", "close": 230.54, "volume": 1192582.0}, {"date": "2023-10-24", "close": 232.28, "volume": 717282.0}, {"date": "2023-10-25", "close": 228.89, "volume": 676280.0}, {"date": "2023-10-26", "close": 226.21, "volume": 1114287.0}, {"date": "2023-10-27", "close": 225.16, "volume": 1505198.0}, {"date": "2023-10-30", "close": 227.84, "volume": 1958813.0}, {"date": "2023-10-31", "close": 229.31, "volume": 1201945.0}, {"date": "2023-11-01", "close": 231.68, "volume": 970872.0}, {"date": "2023-11-02", "close": 236.11, "volume": 912392.0}, {"date": "2023-11-03", "close": 238.62, "volume": 1205089.0}, {"date": "2023-11-06", "close": 238.8, "volume": 987826.0}, {"date": "2023-11-07", "close": 239.64, "volume": 1048553.0}, {"date": "2023-11-08", "close": 239.71, "volume": 499352.0}, {"date": "2023-11-09", "close": 237.77, "volume": 528604.0}, {"date": "2023-11-10", "close": 241.25, "volume": 664991.0}, {"date": "2023-11-13", "close": 241.21, "volume": 1061803.0}, {"date": "2023-11-14", "close": 246.24, "volume": 923476.0}, {"date": "2023-11-15", "close": 246.6, "volume": 915930.0}, {"date": "2023-11-16", "close": 246.83, "volume": 1420851.0}, {"date": "2023-11-17", "close": 247.34, "volume": 546030.0}, {"date": "2023-11-20", "close": 249.26, "volume": 730644.0}, {"date": "2023-11-21", "close": 248.57, "volume": 1332802.0}, {"date": "2023-11-22", "close": 249.68, "volume": 493616.0}, {"date": "2023-11-24", "close": 249.96, "volume": 390844.0}, {"date": "2023-11-27", "close": 249.53, "volume": 1752347.0}, {"date": "2023-11-28", "close": 249.7, "volume": 710682.0}, {"date": "2023-11-29", "close": 249.77, "volume": 664569.0}, {"date": "2023-11-30", "close": 250.71, "volume": 1573338.0}, {"date": "2023-12-01", "close": 252.61, "volume": 893237.0}, {"date": "2023-12-04", "close": 251.46, "volume": 1545885.0}, {"date": "2023-12-05", "close": 251.24, "volume": 654386.0}, {"date": "2023-12-06", "close": 250.29, "volume": 557591.0}, {"date": "2023-12-07", "close": 252.07, "volume": 816236.0}, {"date": "2023-12-08", "close": 253.2, "volume": 1092650.0}, {"date": "2023-12-11", "close": 254.3, "volume": 1616925.0}, {"date": "2023-12-12", "close": 255.36, "volume": 1013020.0}, {"date": "2023-12-13", "close": 259.25, "volume": 2770564.0}, {"date": "2023-12-14", "close": 260.36, "volume": 1449841.0}, {"date": "2023-12-15", "close": 259.95, "volume": 3945951.0}, {"date": "2023-12-18", "close": 261.17, "volume": 1200072.0}, {"date": "2023-12-19", "close": 263.02, "volume": 843612.0}, {"date": "2023-12-20", "close": 258.12, "volume": 1269331.0}, {"date": "2023-12-21", "close": 260.9, "volume": 946079.0}, {"date": "2023-12-22", "close": 261.38, "volume": 626407.0}, {"date": "2023-12-26", "close": 262.59, "volume": 941808.0}, {"date": "2023-12-27", "close": 263.08, "volume": 722183.0}, {"date": "2023-12-28", "close": 263.17, "volume": 491566.0}, {"date": "2023-12-29", "close": 262.26, "volume": 1406893.0}, {"date": "2024-01-02", "close": 260.67, "volume": 1326663.0}, {"date": "2024-01-03", "close": 258.18, "volume": 543427.0}, {"date": "2024-01-04", "close": 257.46, "volume": 885248.0}, {"date": "2024-01-05", "close": 257.93, "volume": 835964.0}, {"date": "2024-01-08", "close": 261.56, "volume": 724416.0}, {"date": "2024-01-09", "close": 261.3, "volume": 411864.0}, {"date": "2024-01-10", "close": 262.6, "volume": 1523856.0}, {"date": "2024-01-11", "close": 262.4, "volume": 759293.0}, {"date": "2024-01-12", "close": 262.44, "volume": 356518.0}, {"date": "2024-01-16", "close": 261.46, "volume": 434771.0}, {"date": "2024-01-17", "close": 259.9, "volume": 314412.0}, {"date": "2024-01-18", "close": 262.22, "volume": 390698.0}, {"date": "2024-01-19", "close": 265.5, "volume": 1330989.0}, {"date": "2024-01-22", "close": 266.24, "volume": 765422.0}, {"date": "2024-01-23", "close": 266.9, "volume": 296345.0}, {"date": "2024-01-24", "close": 267.04, "volume": 298109.0}, {"date": "2024-01-25", "close": 268.32, "volume": 528421.0}, {"date": "2024-01-26", "close": 268.18, "volume": 283273.0}, {"date": "2024-01-29", "close": 270.54, "volume": 364279.0}, {"date": "2024-01-30", "close": 270.21, "volume": 668999.0}, {"date": "2024-01-31", "close": 265.77, "volume": 788631.0}, {"date": "2024-02-01", "close": 269.22, "volume": 641648.0}, {"date": "2024-02-02", "close": 271.86, "volume": 390442.0}, {"date": "2024-02-05", "close": 270.56, "volume": 488095.0}, {"date": "2024-02-06", "close": 271.48, "volume": 401722.0}, {"date": "2024-02-07", "close": 273.87, "volume": 1772552.0}, {"date": "2024-02-08", "close": 274.29, "volume": 1904807.0}, {"date": "2024-02-09", "close": 275.84, "volume": 376525.0}, {"date": "2024-02-12", "close": 275.84, "volume": 462866.0}, {"date": "2024-02-13", "close": 271.89, "volume": 450937.0}, {"date": "2024-02-14", "close": 274.61, "volume": 372738.0}, {"date": "2024-02-15", "close": 276.48, "volume": 491524.0}, {"date": "2024-02-16", "close": 275.08, "volume": 1378032.0}, {"date": "2024-02-20", "close": 273.58, "volume": 472229.0}, {"date": "2024-02-21", "close": 273.68, "volume": 383662.0}, {"date": "2024-02-22", "close": 279.27, "volume": 880607.0}, {"date": "2024-02-23", "close": 279.31, "volume": 738805.0}, {"date": "2024-02-26", "close": 278.49, "volume": 919438.0}, {"date": "2024-02-27", "close": 279.08, "volume": 495762.0}, {"date": "2024-02-28", "close": 278.65, "volume": 417166.0}, {"date": "2024-02-29", "close": 279.77, "volume": 2513272.0}, {"date": "2024-03-01", "close": 282.23, "volume": 632491.0}, {"date": "2024-03-04", "close": 282.02, "volume": 567754.0}, {"date": "2024-03-05", "close": 279.05, "volume": 759122.0}, {"date": "2024-03-06", "close": 280.67, "volume": 1098851.0}, {"date": "2024-03-07", "close": 283.48, "volume": 698091.0}, {"date": "2024-03-08", "close": 281.6, "volume": 628973.0}, {"date": "2024-03-11", "close": 281.38, "volume": 740359.0}, {"date": "2024-03-12", "close": 284.29, "volume": 1033173.0}, {"date": "2024-03-13", "close": 283.91, "volume": 763407.0}, {"date": "2024-03-14", "close": 283.08, "volume": 1554254.0}, {"date": "2024-03-15", "close": 281.08, "volume": 1599179.0}, {"date": "2024-03-18", "close": 282.87, "volume": 1006352.0}, {"date": "2024-03-19", "close": 284.42, "volume": 1297288.0}, {"date": "2024-03-20", "close": 287.2, "volume": 533231.0}, {"date": "2024-03-21", "close": 287.34, "volume": 542915.0}, {"date": "2024-03-22", "close": 286.67, "volume": 764316.0}, {"date": "2024-03-25", "close": 285.89, "volume": 367983.0}, {"date": "2024-03-26", "close": 285.34, "volume": 523513.0}, {"date": "2024-03-27", "close": 288.1, "volume": 579054.0}, {"date": "2024-03-28", "close": 288.03, "volume": 858035.0}, {"date": "2024-04-01", "close": 287.4, "volume": 558337.0}, {"date": "2024-04-02", "close": 285.38, "volume": 398297.0}, {"date": "2024-04-03", "close": 285.77, "volume": 615786.0}, {"date": "2024-04-04", "close": 282.37, "volume": 406307.0}, {"date": "2024-04-05", "close": 285.39, "volume": 581636.0}, {"date": "2024-04-08", "close": 285.81, "volume": 470746.0}, {"date": "2024-04-09", "close": 285.98, "volume": 515673.0}, {"date": "2024-04-10", "close": 283.06, "volume": 736852.0}, {"date": "2024-04-11", "close": 284.94, "volume": 508764.0}, {"date": "2024-04-12", "close": 280.8, "volume": 795022.0}, {"date": "2024-04-15", "close": 277.14, "volume": 681240.0}, {"date": "2024-04-16", "close": 276.69, "volume": 1519526.0}, {"date": "2024-04-17", "close": 275.1, "volume": 787191.0}, {"date": "2024-04-18", "close": 274.48, "volume": 603428.0}, {"date": "2024-04-19", "close": 272.21, "volume": 533844.0}, {"date": "2024-04-22", "close": 274.74, "volume": 538752.0}, {"date": "2024-04-23", "close": 277.99, "volume": 599853.0}, {"date": "2024-04-24", "close": 277.92, "volume": 393521.0}, {"date": "2024-04-25", "close": 276.8, "volume": 296243.0}, {"date": "2024-04-26", "close": 279.45, "volume": 541953.0}, {"date": "2024-04-29", "close": 280.52, "volume": 200003.0}, {"date": "2024-04-30", "close": 275.98, "volume": 1491813.0}, {"date": "2024-05-01", "close": 275.18, "volume": 878887.0}, {"date": "2024-05-02", "close": 277.83, "volume": 449707.0}, {"date": "2024-05-03", "close": 281.14, "volume": 459439.0}, {"date": "2024-05-06", "close": 284.19, "volume": 379653.0}, {"date": "2024-05-07", "close": 284.27, "volume": 641605.0}, {"date": "2024-05-08", "close": 284.23, "volume": 579232.0}, {"date": "2024-05-09", "close": 285.96, "volume": 1019359.0}, {"date": "2024-05-10", "close": 286.17, "volume": 718724.0}, {"date": "2024-05-13", "close": 286.3, "volume": 648536.0}, {"date": "2024-05-14", "close": 287.6, "volume": 1179481.0}, {"date": "2024-05-15", "close": 291.2, "volume": 754391.0}, {"date": "2024-05-16", "close": 290.4, "volume": 517204.0}, {"date": "2024-05-17", "close": 290.91, "volume": 1284825.0}, {"date": "2024-05-20", "close": 291.32, "volume": 555464.0}, {"date": "2024-05-21", "close": 291.81, "volume": 809345.0}, {"date": "2024-05-22", "close": 290.85, "volume": 892987.0}, {"date": "2024-05-23", "close": 288.55, "volume": 782233.0}, {"date": "2024-05-24", "close": 290.42, "volume": 802034.0}, {"date": "2024-05-28", "close": 290.3, "volume": 880767.0}, {"date": "2024-05-29", "close": 288.24, "volume": 2750979.0}, {"date": "2024-05-30", "close": 286.67, "volume": 2367413.0}, {"date": "2024-05-31", "close": 288.86, "volume": 3401767.0}, {"date": "2024-06-03", "close": 289.07, "volume": 590167.0}, {"date": "2024-06-04", "close": 289.33, "volume": 760662.0}, {"date": "2024-06-05", "close": 292.61, "volume": 399186.0}, {"date": "2024-06-06", "close": 292.59, "volume": 683945.0}, {"date": "2024-06-07", "close": 292.13, "volume": 572646.0}, {"date": "2024-06-10", "close": 293.06, "volume": 437186.0}, {"date": "2024-06-11", "close": 293.05, "volume": 1204974.0}, {"date": "2024-06-12", "close": 295.52, "volume": 874049.0}, {"date": "2024-06-13", "close": 295.68, "volume": 516340.0}, {"date": "2024-06-14", "close": 295.75, "volume": 466459.0}, {"date": "2024-06-17", "close": 297.94, "volume": 1738436.0}, {"date": "2024-06-18", "close": 298.72, "volume": 711714.0}, {"date": "2024-06-20", "close": 297.69, "volume": 423127.0}, {"date": "2024-06-21", "close": 297.64, "volume": 555822.0}, {"date": "2024-06-24", "close": 297.01, "volume": 769248.0}, {"date": "2024-06-25", "close": 297.87, "volume": 482504.0}, {"date": "2024-06-26", "close": 298.27, "volume": 739995.0}, {"date": "2024-06-27", "close": 298.69, "volume": 565979.0}, {"date": "2024-06-28", "close": 297.54, "volume": 5820543.0}, {"date": "2024-07-01", "close": 298.15, "volume": 607621.0}, {"date": "2024-07-02", "close": 300.17, "volume": 729428.0}, {"date": "2024-07-03", "close": 301.29, "volume": 372553.0}, {"date": "2024-07-05", "close": 303.03, "volume": 923420.0}, {"date": "2024-07-08", "close": 303.3, "volume": 352331.0}, {"date": "2024-07-09", "close": 303.37, "volume": 427781.0}, {"date": "2024-07-10", "close": 306.34, "volume": 563284.0}, {"date": "2024-07-11", "close": 304.41, "volume": 629271.0}, {"date": "2024-07-12", "close": 306.33, "volume": 1032408.0}, {"date": "2024-07-15", "close": 307.22, "volume": 709756.0}, {"date": "2024-07-16", "close": 309.37, "volume": 441687.0}, {"date": "2024-07-17", "close": 304.99, "volume": 579829.0}, {"date": "2024-07-18", "close": 302.61, "volume": 780301.0}, {"date": "2024-07-19", "close": 300.56, "volume": 1182548.0}, {"date": "2024-07-22", "close": 303.84, "volume": 876486.0}, {"date": "2024-07-23", "close": 303.41, "volume": 629969.0}, {"date": "2024-07-24", "close": 296.52, "volume": 681420.0}, {"date": "2024-07-25", "close": 295.18, "volume": 939743.0}, {"date": "2024-07-26", "close": 298.55, "volume": 453652.0}, {"date": "2024-07-29", "close": 298.79, "volume": 793098.0}, {"date": "2024-07-30", "close": 297.52, "volume": 522607.0}, {"date": "2024-07-31", "close": 301.9, "volume": 1026655.0}, {"date": "2024-08-01", "close": 297.53, "volume": 608510.0}, {"date": "2024-08-02", "close": 291.74, "volume": 953366.0}, {"date": "2024-08-05", "close": 283.28, "volume": 1480058.0}, {"date": "2024-08-06", "close": 285.84, "volume": 1907685.0}, {"date": "2024-08-07", "close": 284.04, "volume": 685952.0}, {"date": "2024-08-08", "close": 290.58, "volume": 1035408.0}, {"date": "2024-08-09", "close": 291.94, "volume": 254687.0}, {"date": "2024-08-12", "close": 291.96, "volume": 415395.0}, {"date": "2024-08-13", "close": 296.82, "volume": 961321.0}, {"date": "2024-08-14", "close": 297.89, "volume": 520634.0}, {"date": "2024-08-15", "close": 303.25, "volume": 486779.0}, {"date": "2024-08-16", "close": 303.53, "volume": 415690.0}, {"date": "2024-08-19", "close": 306.35, "volume": 539521.0}, {"date": "2024-08-20", "close": 305.77, "volume": 423935.0}, {"date": "2024-08-21", "close": 307.06, "volume": 522994.0}, {"date": "2024-08-22", "close": 304.56, "volume": 726607.0}, {"date": "2024-08-23", "close": 308.14, "volume": 354756.0}, {"date": "2024-08-26", "close": 307.21, "volume": 568692.0}, {"date": "2024-08-27", "close": 307.65, "volume": 260395.0}, {"date": "2024-08-28", "close": 305.7, "volume": 469339.0}, {"date": "2024-08-29", "close": 306.08, "volume": 513604.0}, {"date": "2024-08-30", "close": 309.06, "volume": 3109203.0}, {"date": "2024-09-03", "close": 302.39, "volume": 783468.0}, {"date": "2024-09-04", "close": 301.77, "volume": 826873.0}, {"date": "2024-09-05", "close": 300.9, "volume": 626244.0}, {"date": "2024-09-06", "close": 295.88, "volume": 602012.0}, {"date": "2024-09-09", "close": 299.2, "volume": 753658.0}, {"date": "2024-09-10", "close": 300.28, "volume": 1340903.0}, {"date": "2024-09-11", "close": 303.48, "volume": 1267487.0}, {"date": "2024-09-12", "close": 305.91, "volume": 660105.0}, {"date": "2024-09-13", "close": 307.85, "volume": 805950.0}, {"date": "2024-09-16", "close": 308.43, "volume": 847498.0}, {"date": "2024-09-17", "close": 308.64, "volume": 1145873.0}, {"date": "2024-09-18", "close": 307.82, "volume": 890783.0}, {"date": "2024-09-19", "close": 313.16, "volume": 809229.0}, {"date": "2024-09-20", "close": 312.42, "volume": 5509476.0}, {"date": "2024-09-23", "close": 313.33, "volume": 1201603.0}, {"date": "2024-09-24", "close": 314.14, "volume": 648897.0}, {"date": "2024-09-25", "close": 312.35, "volume": 350127.0}, {"date": "2024-09-26", "close": 313.65, "volume": 560441.0}, {"date": "2024-09-27", "close": 313.24, "volume": 628344.0}, {"date": "2024-09-30", "close": 314.39, "volume": 2086546.0}, {"date": "2024-10-01", "close": 311.63, "volume": 696765.0}, {"date": "2024-10-02", "close": 311.79, "volume": 569266.0}, {"date": "2024-10-03", "close": 311.11, "volume": 567343.0}, {"date": "2024-10-04", "close": 314.15, "volume": 546917.0}, {"date": "2024-10-07", "close": 311.22, "volume": 457343.0}, {"date": "2024-10-08", "close": 313.91, "volume": 293354.0}, {"date": "2024-10-09", "close": 316.22, "volume": 308360.0}, {"date": "2024-10-10", "close": 315.63, "volume": 557430.0}, {"date": "2024-10-11", "close": 317.85, "volume": 458095.0}, {"date": "2024-10-14", "close": 320.37, "volume": 340030.0}, {"date": "2024-10-15", "close": 318.06, "volume": 307122.0}, {"date": "2024-10-16", "close": 319.44, "volume": 463347.0}, {"date": "2024-10-17", "close": 319.42, "volume": 431581.0}, {"date": "2024-10-18", "close": 320.8, "volume": 633243.0}, {"date": "2024-10-21", "close": 320.02, "volume": 877635.0}, {"date": "2024-10-22", "close": 319.64, "volume": 714155.0}, {"date": "2024-10-23", "close": 316.78, "volume": 769136.0}, {"date": "2024-10-24", "close": 317.63, "volume": 648910.0}, {"date": "2024-10-25", "close": 317.39, "volume": 395237.0}, {"date": "2024-10-28", "close": 318.53, "volume": 674519.0}, {"date": "2024-10-29", "close": 319.0, "volume": 421293.0}, {"date": "2024-10-30", "close": 318.16, "volume": 599693.0}, {"date": "2024-10-31", "close": 312.24, "volume": 434404.0}, {"date": "2024-11-01", "close": 313.51, "volume": 719595.0}, {"date": "2024-11-04", "close": 312.77, "volume": 529937.0}, {"date": "2024-11-05", "close": 316.65, "volume": 330285.0}, {"date": "2024-11-06", "close": 324.97, "volume": 1555659.0}, {"date": "2024-11-07", "close": 327.59, "volume": 1742617.0}, {"date": "2024-11-08", "close": 329.09, "volume": 361308.0}, {"date": "2024-11-11", "close": 329.85, "volume": 819205.0}, {"date": "2024-11-12", "close": 328.79, "volume": 601561.0}, {"date": "2024-11-13", "close": 328.85, "volume": 886443.0}, {"date": "2024-11-14", "close": 326.64, "volume": 1163209.0}, {"date": "2024-11-15", "close": 322.29, "volume": 681177.0}, {"date": "2024-11-18", "close": 323.81, "volume": 434935.0}, {"date": "2024-11-19", "close": 325.03, "volume": 1641215.0}, {"date": "2024-11-20", "close": 325.4, "volume": 366989.0}, {"date": "2024-11-21", "close": 327.44, "volume": 593248.0}, {"date": "2024-11-22", "close": 328.9, "volume": 562812.0}, {"date": "2024-11-25", "close": 330.29, "volume": 504221.0}, {"date": "2024-11-26", "close": 331.69, "volume": 1464436.0}, {"date": "2024-11-27", "close": 330.61, "volume": 393231.0}, {"date": "2024-11-29", "close": 332.53, "volume": 1286931.0}, {"date": "2024-12-02", "close": 333.01, "volume": 2330496.0}, {"date": "2024-12-03", "close": 333.17, "volume": 459219.0}, {"date": "2024-12-04", "close": 335.62, "volume": 999766.0}, {"date": "2024-12-05", "close": 334.86, "volume": 709416.0}, {"date": "2024-12-06", "close": 335.71, "volume": 577544.0}, {"date": "2024-12-09", "close": 333.53, "volume": 1831258.0}, {"date": "2024-12-10", "close": 332.37, "volume": 1315375.0}, {"date": "2024-12-11", "close": 335.01, "volume": 1649314.0}, {"date": "2024-12-12", "close": 333.17, "volume": 696352.0}, {"date": "2024-12-13", "close": 333.03, "volume": 639529.0}, {"date": "2024-12-16", "close": 334.45, "volume": 994450.0}, {"date": "2024-12-17", "close": 331.79, "volume": 993710.0}, {"date": "2024-12-18", "close": 321.56, "volume": 1325747.0}, {"date": "2024-12-19", "close": 321.33, "volume": 2246005.0}, {"date": "2024-12-20", "close": 324.95, "volume": 6554488.0}, {"date": "2024-12-23", "close": 327.01, "volume": 1238785.0}, {"date": "2024-12-24", "close": 330.52, "volume": 466132.0}, {"date": "2024-12-26", "close": 330.55, "volume": 749165.0}, {"date": "2024-12-27", "close": 327.07, "volume": 2087824.0}, {"date": "2024-12-30", "close": 323.39, "volume": 2123444.0}, {"date": "2024-12-31", "close": 322.16, "volume": 876416.0}, {"date": "2025-01-02", "close": 321.55, "volume": 925149.0}, {"date": "2025-01-03", "close": 325.73, "volume": 674819.0}, {"date": "2025-01-06", "close": 327.62, "volume": 997721.0}, {"date": "2025-01-07", "close": 323.99, "volume": 760513.0}, {"date": "2025-01-08", "close": 324.33, "volume": 576682.0}, {"date": "2025-01-10", "close": 319.51, "volume": 2761317.0}, {"date": "2025-01-13", "close": 320.16, "volume": 849140.0}, {"date": "2025-01-14", "close": 320.86, "volume": 614963.0}, {"date": "2025-01-15", "close": 326.65, "volume": 428617.0}, {"date": "2025-01-16", "close": 326.23, "volume": 768393.0}, {"date": "2025-01-17", "close": 329.39, "volume": 715944.0}, {"date": "2025-01-21", "close": 332.52, "volume": 1202907.0}, {"date": "2025-01-22", "close": 334.33, "volume": 440420.0}, {"date": "2025-01-23", "close": 336.01, "volume": 642733.0}, {"date": "2025-01-24", "close": 335.17, "volume": 347114.0}, {"date": "2025-01-27", "close": 330.38, "volume": 1201686.0}, {"date": "2025-01-28", "close": 332.9, "volume": 985095.0}, {"date": "2025-01-29", "close": 331.97, "volume": 414103.0}, {"date": "2025-01-30", "close": 333.74, "volume": 937780.0}, {"date": "2025-01-31", "close": 332.16, "volume": 763511.0}, {"date": "2025-02-03", "close": 329.86, "volume": 750254.0}, {"date": "2025-02-04", "close": 332.09, "volume": 2340747.0}, {"date": "2025-02-05", "close": 333.42, "volume": 702918.0}, {"date": "2025-02-06", "close": 334.47, "volume": 403606.0}, {"date": "2025-02-07", "close": 331.56, "volume": 796248.0}, {"date": "2025-02-10", "close": 333.71, "volume": 456182.0}, {"date": "2025-02-11", "close": 333.59, "volume": 298399.0}, {"date": "2025-02-12", "close": 332.43, "volume": 468338.0}, {"date": "2025-02-13", "close": 336.01, "volume": 632888.0}, {"date": "2025-02-14", "close": 336.03, "volume": 680273.0}, {"date": "2025-02-18", "close": 336.91, "volume": 1366531.0}, {"date": "2025-02-19", "close": 337.54, "volume": 435519.0}, {"date": "2025-02-20", "close": 335.77, "volume": 556483.0}, {"date": "2025-02-21", "close": 329.73, "volume": 515931.0}, {"date": "2025-02-24", "close": 328.05, "volume": 589005.0}, {"date": "2025-02-25", "close": 326.46, "volume": 1336598.0}, {"date": "2025-02-26", "close": 326.4, "volume": 696415.0}, {"date": "2025-02-27", "close": 321.39, "volume": 667214.0}, {"date": "2025-02-28", "close": 326.39, "volume": 756852.0}, {"date": "2025-03-03", "close": 320.54, "volume": 1255593.0}, {"date": "2025-03-04", "close": 316.67, "volume": 1394032.0}, {"date": "2025-03-05", "close": 320.3, "volume": 977715.0}, {"date": "2025-03-06", "close": 314.3, "volume": 682449.0}, {"date": "2025-03-07", "close": 315.98, "volume": 753715.0}, {"date": "2025-03-10", "close": 307.33, "volume": 1024200.0}, {"date": "2025-03-11", "close": 305.02, "volume": 1264850.0}, {"date": "2025-03-12", "close": 306.58, "volume": 1340935.0}, {"date": "2025-03-13", "close": 302.31, "volume": 664277.0}, {"date": "2025-03-14", "close": 308.87, "volume": 869112.0}, {"date": "2025-03-17", "close": 311.37, "volume": 1458814.0}, {"date": "2025-03-18", "close": 307.01, "volume": 1245352.0}, {"date": "2025-03-19", "close": 310.49, "volume": 1197089.0}, {"date": "2025-03-20", "close": 309.75, "volume": 564289.0}, {"date": "2025-03-21", "close": 309.81, "volume": 2772202.0}, {"date": "2025-03-24", "close": 315.56, "volume": 942237.0}, {"date": "2025-03-25", "close": 316.23, "volume": 519402.0}, {"date": "2025-03-26", "close": 312.46, "volume": 633635.0}, {"date": "2025-03-27", "close": 311.24, "volume": 609712.0}, {"date": "2025-03-28", "close": 305.03, "volume": 542309.0}, {"date": "2025-03-31", "close": 306.74, "volume": 1442175.0}, {"date": "2025-04-01", "close": 307.82, "volume": 1795188.0}, {"date": "2025-04-02", "close": 310.25, "volume": 914306.0}, {"date": "2025-04-03", "close": 294.93, "volume": 1386330.0}, {"date": "2025-04-04", "close": 277.41, "volume": 3495610.0}, {"date": "2025-04-07", "close": 276.83, "volume": 4215594.0}, {"date": "2025-04-08", "close": 272.36, "volume": 2555645.0}, {"date": "2025-04-09", "close": 298.05, "volume": 2588656.0}, {"date": "2025-04-10", "close": 287.75, "volume": 1514238.0}, {"date": "2025-04-11", "close": 292.43, "volume": 1318322.0}, {"date": "2025-04-14", "close": 295.15, "volume": 1237842.0}, {"date": "2025-04-15", "close": 294.42, "volume": 549753.0}, {"date": "2025-04-16", "close": 288.29, "volume": 702978.0}, {"date": "2025-04-17", "close": 288.89, "volume": 802212.0}, {"date": "2025-04-21", "close": 282.09, "volume": 1488475.0}, {"date": "2025-04-22", "close": 289.35, "volume": 1126454.0}, {"date": "2025-04-23", "close": 294.08, "volume": 679764.0}, {"date": "2025-04-24", "close": 300.29, "volume": 606840.0}, {"date": "2025-04-25", "close": 302.35, "volume": 920114.0}, {"date": "2025-04-28", "close": 302.45, "volume": 527466.0}, {"date": "2025-04-29", "close": 304.32, "volume": 1081606.0}, {"date": "2025-04-30", "close": 304.67, "volume": 676754.0}, {"date": "2025-05-01", "close": 306.59, "volume": 461157.0}, {"date": "2025-05-02", "close": 311.15, "volume": 606618.0}, {"date": "2025-05-05", "close": 309.51, "volume": 902954.0}, {"date": "2025-05-06", "close": 307.11, "volume": 901590.0}, {"date": "2025-05-07", "close": 308.27, "volume": 509247.0}, {"date": "2025-05-08", "close": 310.51, "volume": 917424.0}, {"date": "2025-05-09", "close": 310.24, "volume": 877244.0}, {"date": "2025-05-12", "close": 320.56, "volume": 954054.0}, {"date": "2025-05-13", "close": 322.78, "volume": 964780.0}, {"date": "2025-05-14", "close": 323.22, "volume": 2076707.0}, {"date": "2025-05-15", "close": 324.62, "volume": 623703.0}, {"date": "2025-05-16", "close": 326.72, "volume": 501417.0}, {"date": "2025-05-19", "close": 327.17, "volume": 588197.0}, {"date": "2025-05-20", "close": 325.75, "volume": 640807.0}, {"date": "2025-05-21", "close": 320.31, "volume": 428282.0}, {"date": "2025-05-22", "close": 320.19, "volume": 500687.0}, {"date": "2025-05-23", "close": 318.4, "volume": 511960.0}, {"date": "2025-05-27", "close": 324.76, "volume": 1060794.0}, {"date": "2025-05-28", "close": 322.85, "volume": 765350.0}, {"date": "2025-05-29", "close": 324.29, "volume": 594667.0}, {"date": "2025-05-30", "close": 324.08, "volume": 1557836.0}, {"date": "2025-06-02", "close": 325.35, "volume": 1203311.0}, {"date": "2025-06-03", "close": 327.62, "volume": 1157835.0}, {"date": "2025-06-04", "close": 327.57, "volume": 582965.0}, {"date": "2025-06-05", "close": 326.15, "volume": 570437.0}, {"date": "2025-06-06", "close": 329.47, "volume": 626734.0}, {"date": "2025-06-09", "close": 329.65, "volume": 818083.0}, {"date": "2025-06-10", "close": 331.46, "volume": 483762.0}, {"date": "2025-06-11", "close": 330.61, "volume": 655721.0}, {"date": "2025-06-12", "close": 331.64, "volume": 1014495.0}, {"date": "2025-06-13", "close": 327.83, "volume": 922574.0}, {"date": "2025-06-16", "close": 330.17, "volume": 1102536.0}, {"date": "2025-06-17", "close": 327.31, "volume": 1085706.0}, {"date": "2025-06-18", "close": 327.47, "volume": 1022975.0}, {"date": "2025-06-20", "close": 326.29, "volume": 494284.0}, {"date": "2025-06-23", "close": 329.86, "volume": 707791.0}, {"date": "2025-06-24", "close": 333.5, "volume": 777504.0}, {"date": "2025-06-25", "close": 333.46, "volume": 498314.0}, {"date": "2025-06-26", "close": 336.23, "volume": 537523.0}, {"date": "2025-06-27", "close": 337.47, "volume": 3899681.0}, {"date": "2025-06-30", "close": 339.57, "volume": 1234293.0}, {"date": "2025-07-01", "close": 339.37, "volume": 1070768.0}, {"date": "2025-07-02", "close": 340.97, "volume": 589807.0}, {"date": "2025-07-03", "close": 343.73, "volume": 243762.0}, {"date": "2025-07-07", "close": 341.37, "volume": 865656.0}, {"date": "2025-07-08", "close": 341.02, "volume": 775361.0}, {"date": "2025-07-09", "close": 343.15, "volume": 756719.0}, {"date": "2025-07-10", "close": 344.06, "volume": 767093.0}, {"date": "2025-07-11", "close": 342.67, "volume": 786191.0}, {"date": "2025-07-14", "close": 343.51, "volume": 818318.0}, {"date": "2025-07-15", "close": 341.77, "volume": 925105.0}, {"date": "2025-07-16", "close": 343.04, "volume": 585167.0}, {"date": "2025-07-17", "close": 345.22, "volume": 1576093.0}, {"date": "2025-07-18", "close": 345.18, "volume": 625600.0}, {"date": "2025-07-21", "close": 345.45, "volume": 899643.0}, {"date": "2025-07-22", "close": 345.66, "volume": 592998.0}, {"date": "2025-07-23", "close": 348.55, "volume": 701924.0}, {"date": "2025-07-24", "close": 348.52, "volume": 416648.0}, {"date": "2025-07-25", "close": 350.15, "volume": 571580.0}, {"date": "2025-07-28", "close": 350.07, "volume": 1898462.0}, {"date": "2025-07-29", "close": 349.03, "volume": 624321.0}, {"date": "2025-07-30", "close": 348.49, "volume": 776287.0}, {"date": "2025-07-31", "close": 347.36, "volume": 954717.0}, {"date": "2025-08-01", "close": 341.56, "volume": 726473.0}, {"date": "2025-08-04", "close": 346.65, "volume": 582438.0}, {"date": "2025-08-05", "close": 345.17, "volume": 407314.0}, {"date": "2025-08-06", "close": 347.56, "volume": 1337558.0}, {"date": "2025-08-07", "close": 347.36, "volume": 1031245.0}, {"date": "2025-08-08", "close": 349.7, "volume": 1000078.0}, {"date": "2025-08-11", "close": 348.92, "volume": 650342.0}, {"date": "2025-08-12", "close": 352.9, "volume": 579997.0}, {"date": "2025-08-13", "close": 354.27, "volume": 795713.0}, {"date": "2025-08-14", "close": 354.02, "volume": 508074.0}, {"date": "2025-08-15", "close": 353.25, "volume": 878197.0}, {"date": "2025-08-18", "close": 353.27, "volume": 1030096.0}, {"date": "2025-08-19", "close": 351.25, "volume": 854648.0}, {"date": "2025-08-20", "close": 350.2, "volume": 556929.0}, {"date": "2025-08-21", "close": 348.98, "volume": 676955.0}, {"date": "2025-08-22", "close": 354.53, "volume": 548569.0}, {"date": "2025-08-25", "close": 353.06, "volume": 1038406.0}, {"date": "2025-08-26", "close": 354.49, "volume": 681288.0}, {"date": "2025-08-27", "close": 355.46, "volume": 444008.0}, {"date": "2025-08-28", "close": 356.73, "volume": 928493.0}, {"date": "2025-08-29", "close": 354.71, "volume": 2787504.0}, {"date": "2025-09-02", "close": 352.11, "volume": 785148.0}, {"date": "2025-09-03", "close": 353.86, "volume": 576590.0}, {"date": "2025-09-04", "close": 356.83, "volume": 783415.0}, {"date": "2025-09-05", "close": 356.04, "volume": 996682.0}, {"date": "2025-09-08", "close": 357.17, "volume": 1380246.0}, {"date": "2025-09-09", "close": 357.76, "volume": 2083752.0}, {"date": "2025-09-10", "close": 358.79, "volume": 714395.0}, {"date": "2025-09-11", "close": 361.85, "volume": 643239.0}, {"date": "2025-09-12", "close": 361.49, "volume": 850664.0}, {"date": "2025-09-15", "close": 363.22, "volume": 1229606.0}, {"date": "2025-09-16", "close": 361.87, "volume": 809588.0}, {"date": "2025-09-17", "close": 361.4, "volume": 578491.0}, {"date": "2025-09-18", "close": 363.32, "volume": 1307960.0}, {"date": "2025-09-19", "close": 364.84, "volume": 1990774.0}, {"date": "2025-09-22", "close": 366.46, "volume": 905235.0}, {"date": "2025-09-23", "close": 364.56, "volume": 779710.0}, {"date": "2025-09-24", "close": 363.19, "volume": 695341.0}, {"date": "2025-09-25", "close": 361.4, "volume": 477685.0}, {"date": "2025-09-26", "close": 363.59, "volume": 551309.0}, {"date": "2025-09-29", "close": 364.49, "volume": 755107.0}, {"date": "2025-09-30", "close": 365.48, "volume": 2502831.0}, {"date": "2025-10-01", "close": 366.87, "volume": 713985.0}, {"date": "2025-10-02", "close": 367.43, "volume": 479842.0}, {"date": "2025-10-03", "close": 367.47, "volume": 736519.0}, {"date": "2025-10-06", "close": 368.84, "volume": 504187.0}, {"date": "2025-10-07", "close": 367.23, "volume": 488291.0}, {"date": "2025-10-08", "close": 369.46, "volume": 692353.0}, {"date": "2025-10-09", "close": 368.29, "volume": 593325.0}, {"date": "2025-10-10", "close": 358.39, "volume": 2517933.0}, {"date": "2025-10-13", "close": 364.04, "volume": 458213.0}, {"date": "2025-10-14", "close": 363.66, "volume": 662436.0}, {"date": "2025-10-15", "close": 365.2, "volume": 547372.0}, {"date": "2025-10-16", "close": 362.66, "volume": 891990.0}, {"date": "2025-10-17", "close": 364.57, "volume": 794564.0}, {"date": "2025-10-20", "close": 368.39, "volume": 288390.0}, {"date": "2025-10-21", "close": 368.61, "volume": 1067565.0}, {"date": "2025-10-22", "close": 366.31, "volume": 737166.0}, {"date": "2025-10-23", "close": 368.61, "volume": 434992.0}, {"date": "2025-10-24", "close": 371.57, "volume": 730575.0}, {"date": "2025-10-27", "close": 375.91, "volume": 459813.0}, {"date": "2025-10-28", "close": 376.54, "volume": 833014.0}, {"date": "2025-10-29", "close": 376.17, "volume": 1330226.0}, {"date": "2025-10-30", "close": 372.37, "volume": 506546.0}, {"date": "2025-10-31", "close": 373.71, "volume": 864517.0}, {"date": "2025-11-03", "close": 374.08, "volume": 651631.0}, {"date": "2025-11-04", "close": 369.64, "volume": 632881.0}, {"date": "2025-11-05", "close": 371.04, "volume": 805587.0}, {"date": "2025-11-06", "close": 367.03, "volume": 537023.0}, {"date": "2025-11-07", "close": 367.6, "volume": 881317.0}, {"date": "2025-11-10", "close": 373.15, "volume": 840278.0}, {"date": "2025-11-11", "close": 374.14, "volume": 1704709.0}, {"date": "2025-11-12", "close": 374.39, "volume": 1376905.0}, {"date": "2025-11-13", "close": 368.04, "volume": 1706741.0}, {"date": "2025-11-14", "close": 367.88, "volume": 1685189.0}, {"date": "2025-11-17", "close": 364.16, "volume": 559701.0}, {"date": "2025-11-18", "close": 361.36, "volume": 1183336.0}, {"date": "2025-11-19", "close": 362.74, "volume": 885014.0}, {"date": "2025-11-20", "close": 357.03, "volume": 978697.0}, {"date": "2025-11-21", "close": 360.83, "volume": 1186282.0}, {"date": "2025-11-24", "close": 366.12, "volume": 1842013.0}, {"date": "2025-11-25", "close": 369.77, "volume": 699382.0}, {"date": "2025-11-26", "close": 372.46, "volume": 653541.0}, {"date": "2025-11-28", "close": 374.44, "volume": 1007800.0}, {"date": "2025-12-01", "close": 372.77, "volume": 937428.0}, {"date": "2025-12-02", "close": 373.34, "volume": 1069076.0}, {"date": "2025-12-03", "close": 374.66, "volume": 714157.0}, {"date": "2025-12-04", "close": 375.03, "volume": 1082691.0}, {"date": "2025-12-05", "close": 375.77, "volume": 958531.0}, {"date": "2025-12-08", "close": 374.57, "volume": 1986672.0}, {"date": "2025-12-09", "close": 374.15, "volume": 2134824.0}, {"date": "2025-12-10", "close": 376.79, "volume": 2447954.0}, {"date": "2025-12-11", "close": 377.88, "volume": 1114394.0}, {"date": "2025-12-12", "close": 373.77, "volume": 1725658.0}, {"date": "2025-12-15", "close": 373.08, "volume": 1200859.0}, {"date": "2025-12-16", "close": 370.86, "volume": 1259573.0}, {"date": "2025-12-17", "close": 366.93, "volume": 1576718.0}, {"date": "2025-12-18", "close": 369.66, "volume": 814769.0}, {"date": "2025-12-19", "close": 372.97, "volume": 1569416.0}, {"date": "2025-12-22", "close": 375.53, "volume": 1004700.0}, {"date": "2025-12-23", "close": 376.87, "volume": 802427.0}, {"date": "2025-12-24", "close": 378.2, "volume": 445400.0}, {"date": "2025-12-26", "close": 378.1, "volume": 602683.0}, {"date": "2025-12-29", "close": 376.75, "volume": 1089499.0}, {"date": "2025-12-30", "close": 376.2, "volume": 737553.0}, {"date": "2025-12-31", "close": 373.44, "volume": 612111.0}, {"date": "2026-01-02", "close": 374.33, "volume": 922086.0}, {"date": "2026-01-05", "close": 377.05, "volume": 1347685.0}, {"date": "2026-01-06", "close": 379.45, "volume": 1341694.0}, {"date": "2026-01-07", "close": 378.22, "volume": 1530615.0}, {"date": "2026-01-08", "close": 378.19, "volume": 1640371.0}, {"date": "2026-01-09", "close": 380.58, "volume": 1396663.0}, {"date": "2026-01-12", "close": 381.2, "volume": 1576915.0}, {"date": "2026-01-13", "close": 380.43, "volume": 1352065.0}, {"date": "2026-01-14", "close": 378.66, "volume": 1829284.0}, {"date": "2026-01-15", "close": 379.69, "volume": 3008233.0}, {"date": "2026-01-16", "close": 379.44, "volume": 3277074.0}, {"date": "2026-01-20", "close": 371.79, "volume": 2842390.0}, {"date": "2026-01-21", "close": 376.12, "volume": 2636600.0}, {"date": "2026-01-22", "close": 378.09, "volume": 1289541.0}, {"date": "2026-01-23", "close": 378.1, "volume": 1978470.0}, {"date": "2026-01-26", "close": 379.77, "volume": 976395.0}, {"date": "2026-01-27", "close": 381.28, "volume": 603056.0}, {"date": "2026-01-28", "close": 380.96, "volume": 1643813.0}, {"date": "2026-01-29", "close": 380.09, "volume": 1491663.0}, {"date": "2026-01-30", "close": 378.46, "volume": 2043144.0}, {"date": "2026-02-02", "close": 380.57, "volume": 955769.0}, {"date": "2026-02-03", "close": 377.31, "volume": 990419.0}, {"date": "2026-02-04", "close": 375.69, "volume": 1832931.0}, {"date": "2026-02-05", "close": 371.01, "volume": 1521759.0}, {"date": "2026-02-06", "close": 378.54, "volume": 1112829.0}, {"date": "2026-02-09", "close": 380.36, "volume": 859570.0}, {"date": "2026-02-10", "close": 379.52, "volume": 797561.0}, {"date": "2026-02-11", "close": 379.3, "volume": 885706.0}, {"date": "2026-02-12", "close": 373.29, "volume": 1911964.0}, {"date": "2026-02-13", "close": 373.74, "volume": 1850748.0}, {"date": "2026-02-17", "close": 374.31, "volume": 1624155.0}, {"date": "2026-02-18", "close": 376.28, "volume": 1959407.0}, {"date": "2026-02-19", "close": 375.51, "volume": 1092807.0}, {"date": "2026-02-20", "close": 378.0, "volume": 1787700.0}, {"date": "2026-02-23", "close": 373.81, "volume": 2173208.0}, {"date": "2026-02-24", "close": 376.7, "volume": 910533.0}, {"date": "2026-02-25", "close": 379.63, "volume": 677493.0}, {"date": "2026-02-26", "close": 378.09, "volume": 1163583.0}, {"date": "2026-02-27", "close": 376.26, "volume": 1421607.0}, {"date": "2026-03-02", "close": 376.68, "volume": 1682482.0}, {"date": "2026-03-03", "close": 373.15, "volume": 1994507.0}, {"date": "2026-03-04", "close": 375.66, "volume": 1080932.0}, {"date": "2026-03-05", "close": 373.45, "volume": 1486231.0}, {"date": "2026-03-06", "close": 368.55, "volume": 1213287.0}, {"date": "2026-03-09", "close": 371.67, "volume": 2172516.0}, {"date": "2026-03-10", "close": 370.85, "volume": 1379919.0}, {"date": "2026-03-11", "close": 370.42, "volume": 1487777.0}, {"date": "2026-03-12", "close": 364.59, "volume": 4114906.0}, {"date": "2026-03-13", "close": 362.62, "volume": 1513844.0}, {"date": "2026-03-16", "close": 366.29, "volume": 1706360.0}, {"date": "2026-03-17", "close": 366.49, "volume": 1011543.0}, {"date": "2026-03-18", "close": 361.52, "volume": 1559440.0}, {"date": "2026-03-19", "close": 360.65, "volume": 1727104.0}, {"date": "2026-03-20", "close": 354.95, "volume": 7407724.0}, {"date": "2026-03-23", "close": 359.37, "volume": 4740889.0}, {"date": "2026-03-24", "close": 358.01, "volume": 1717398.0}, {"date": "2026-03-25", "close": 360.06, "volume": 3294942.0}, {"date": "2026-03-26", "close": 353.98, "volume": 1985674.0}, {"date": "2026-03-27", "close": 347.95, "volume": 2381347.0}, {"date": "2026-03-30", "close": 346.67, "volume": 2627342.0}, {"date": "2026-03-31", "close": 356.56, "volume": 5133179.0}, {"date": "2026-04-01", "close": 359.36, "volume": 2061074.0}, {"date": "2026-04-02", "close": 359.85, "volume": 897769.0}, {"date": "2026-04-06", "close": 361.46, "volume": 1504017.0}, {"date": "2026-04-07", "close": 361.5, "volume": 1677748.0}, {"date": "2026-04-08", "close": 370.73, "volume": 899466.0}, {"date": "2026-04-09", "close": 372.61, "volume": 1351632.0}, {"date": "2026-04-10", "close": 372.04, "volume": 850106.0}, {"date": "2026-04-13", "close": 376.07, "volume": 1427325.0}, {"date": "2026-04-14", "close": 380.32, "volume": 853942.0}, {"date": "2026-04-15", "close": 383.32, "volume": 862290.0}, {"date": "2026-04-16", "close": 384.24, "volume": 1062202.0}, {"date": "2026-04-17", "close": 388.89, "volume": 1565209.0}, {"date": "2026-04-20", "close": 388.52, "volume": 976815.0}, {"date": "2026-04-21", "close": 385.88, "volume": 1183664.0}, {"date": "2026-04-22", "close": 389.66, "volume": 1615121.0}, {"date": "2026-04-23", "close": 387.93, "volume": 1304221.0}, {"date": "2026-04-24", "close": 390.7, "volume": 685402.0}, {"date": "2026-04-27", "close": 391.14, "volume": 636449.0}, {"date": "2026-04-28", "close": 389.07, "volume": 510498.0}, {"date": "2026-04-29", "close": 388.87, "volume": 618047.0}, {"date": "2026-04-30", "close": 392.83, "volume": 971588.0}, {"date": "2026-05-01", "close": 393.89, "volume": 721915.0}, {"date": "2026-05-04", "close": 392.39, "volume": 891230.0}, {"date": "2026-05-05", "close": 395.41, "volume": 666983.0}, {"date": "2026-05-06", "close": 400.98, "volume": 481675.0}, {"date": "2026-05-07", "close": 399.41, "volume": 583221.0}, {"date": "2026-05-08", "close": 402.33, "volume": 552010.0}, {"date": "2026-05-11", "close": 403.13, "volume": 476820.0}, {"date": "2026-05-12", "close": 402.41, "volume": 473053.0}, {"date": "2026-05-13", "close": 404.33, "volume": 425929.0}, {"date": "2026-05-14", "close": 407.56, "volume": 431054.0}, {"date": "2026-05-15", "close": 402.47, "volume": 876735.0}, {"date": "2026-05-18", "close": 402.36, "volume": 676151.0}, {"date": "2026-05-19", "close": 399.84, "volume": 471454.0}, {"date": "2026-05-20", "close": 404.07, "volume": 1784933.0}, {"date": "2026-05-21", "close": 404.95, "volume": 1001370.0}, {"date": "2026-05-22", "close": 406.63, "volume": 467110.0}, {"date": "2026-05-26", "close": 409.47, "volume": 591971.0}, {"date": "2026-05-27", "close": 409.28, "volume": 435708.0}, {"date": "2026-05-28", "close": 411.66, "volume": 378033.0}, {"date": "2026-05-29", "close": 412.91, "volume": 503152.0}, {"date": "2026-06-01", "close": 413.93, "volume": 578713.0}, {"date": "2026-06-02", "close": 414.78, "volume": 482249.0}, {"date": "2026-06-03", "close": 411.83, "volume": 597874.0}, {"date": "2026-06-04", "close": 413.67, "volume": 335895.0}, {"date": "2026-06-05", "close": 403.01, "volume": 707105.0}, {"date": "2026-06-08", "close": 404.06, "volume": 562215.0}, {"date": "2026-06-09", "close": 403.11, "volume": 607013.0}, {"date": "2026-06-10", "close": 396.8, "volume": 763653.0}, {"date": "2026-06-11", "close": 403.53, "volume": 1024150.0}, {"date": "2026-06-12", "close": 405.61, "volume": 759008.0}, {"date": "2026-06-15", "close": 411.73, "volume": 598832.0}, {"date": "2026-06-16", "close": 409.23, "volume": 486741.0}, {"date": "2026-06-17", "close": 404.08, "volume": 885996.0}, {"date": "2026-06-18", "close": 408.41, "volume": 949127.0}, {"date": "2026-06-22", "close": 406.95, "volume": 748285.0}, {"date": "2026-06-23", "close": 401.57, "volume": 324475.0}, {"date": "2026-06-24", "close": 401.47, "volume": 554966.0}, {"date": "2026-06-25", "close": 401.39, "volume": 676069.0}, {"date": "2026-06-26", "close": 400.2, "volume": 1648885.0}, {"date": "2026-06-29", "close": 406.31, "volume": 780340.0}, {"date": "2026-06-30", "close": 409.5, "volume": 650410.0}, {"date": "2026-07-01", "close": 408.87, "volume": 888223.0}, {"date": "2026-07-02", "close": 408.75, "volume": 579610.0}, {"date": "2026-07-06", "close": 411.98, "volume": 522858.0}, {"date": "2026-07-07", "close": 409.71, "volume": 237992.0}, {"date": "2026-07-08", "close": 408.26, "volume": 377138.0}, {"date": "2026-07-09", "close": 411.61, "volume": 503010.0}, {"date": "2026-07-10", "close": 413.11, "volume": 364019.0}, {"date": "2026-07-13", "close": 410.01, "volume": 319446.0}, {"date": "2026-07-14", "close": 411.48, "volume": 343258.0}, {"date": "2026-07-15", "close": 412.74, "volume": 357615.0}, {"date": "2026-07-16", "close": 410.9, "volume": 242503.0}, {"date": "2026-07-17", "close": 406.71, "volume": 477429.0}, {"date": "2026-07-20", "close": 406.01, "volume": 820721.0}, {"date": "2026-07-21", "close": 409.43, "volume": 263225.0}, {"date": "2026-07-22", "close": 408.71, "volume": 732062.0}, {"date": "2026-07-23", "close": 403.98, "volume": 427831.0}, {"date": "2026-07-24", "close": 404.18, "volume": 455627.0}, {"date": "2026-07-27", "close": 404.46, "volume": 306143.0}, {"date": "2026-07-28", "close": 405.6, "volume": 271832.0}, {"date": "2026-07-29", "close": 399.27, "volume": 314640.0}, {"date": "2026-07-30", "close": 405.8, "volume": 508606.0}, {"date": "2026-07-31", "close": 408.38, "volume": 748816.0}, {"date": "2026-08-03", "close": 414.59, "volume": 279868.0}, {"date": "2026-08-04", "close": 422.16, "volume": 751877.0}, {"date": "2026-08-05", "close": 421.16, "volume": 599634.0}, {"date": "2026-08-06", "close": 420.29, "volume": 1827452.0}, {"date": "2026-08-07", "close": 423.44, "volume": 416413.0}], "refreshing": true}