{"ticker": "RNR", "overview": {"cik": "913144", "ticker": "RNR", "name": "RENAISSANCERE HOLDINGS LTD", "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "sic": "6331", "announcements": [{"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001628280-26-060415", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000913144-26-000093", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-28", "title": "Form N-PX", "accession": "0000905148-26-003987", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0000913144-26-000091", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001628280-26-059116", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001492528-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001628280-26-058668", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0000913144-26-000088", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001628280-26-057284", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-07", "title": "Institutional holdings (13F)", "accession": "0000905148-26-003517", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000913144-26-000086", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001964306-26-000328", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0000913144-26-000084", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000913144-26-000081", "price_sensitive": true}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001950047-26-006514", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001950047-26-006473", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001950047-26-005553", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001343486-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001964306-26-000249", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001140361-26-021333", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-05-14", "title": "Institutional holdings (13F)", "accession": "0000905148-26-002280", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000913144-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000913144-26-000074", "price_sensitive": false}, {"form": "3", "date": "2026-05-12", "title": "FORM 3", "accession": "0000913144-26-000073", "price_sensitive": false}]}, "description": "RENAISSANCERE HOLDINGS LTD trades as RNR on the NYSE and is registered in Cayman Islands, classified under Fire, Marine & Casualty Insurance (SIC 6331). Privy Trades holds 10 insider filings for the company, from July 2026 to September 2026. Across those, 2 insiders disclosed 5 sales totalling $8.32M. The most recent filing on record is dated 3 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 8315134.12, "net": -8315134.12, "insiders": 2, "first_date": "2026-07-28", "last_date": "2026-09-03"}, "metrics": {"ticker": "RNR", "has_prices": true, "as_of": "2026-08-07", "last": 321.87, "prev_close": 323.49, "change": -1.6200000000000045, "change_pct": -0.00500788277844757, "session_volume": 164109.0, "vwap_5": 322.4228325723072, "vwap_20": 321.9051033719611, "vwap_60": 306.95772616057417, "vwap_250": 280.8750142729194, "high_52w": 334.24, "low_52w": 254.93, "avg_volume_20": 335272.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000913144-26-000093", "src": "INSIDERS", "ticker": "RNR", "cik": "913144", "company": "RENAISSANCERE HOLDINGS LTD", "company_raw": "RENAISSANCERE HOLDINGS LTD", "who": "Ross Curtis", "who_key": "Curtis Ross", "role": "EVP,Chief Portfolio Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3248705.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "C-suite trims RNR: $3.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1492528/000091314426000093/0000913144-26-000093-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87288}, {"id": "0000913144-26-000091", "src": "INSIDERS", "ticker": "RNR", "cik": "913144", "company": "RENAISSANCERE HOLDINGS LTD", "company_raw": "RENAISSANCERE HOLDINGS LTD", "who": "Ross Curtis", "who_key": "Curtis Ross", "role": "EVP,Chief Portfolio Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 126295.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "C-suite trims RNR: $126K", "source_url": "https://www.sec.gov/Archives/edgar/data/1492528/000091314426000091/0000913144-26-000091-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98808}, {"id": "0001492528-26-000004", "src": "INSIDERS", "ticker": "RNR", "cik": "913144", "company": "RENAISSANCERE HOLDINGS LTD", "company_raw": "RENAISSANCERE HOLDINGS LTD", "who": "Ross Curtis", "who_key": "Curtis Ross", "role": "EVP,Chief Portfolio Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1650000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "C-suite trims RNR: $1.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1492528/000149252826000004/0001492528-26-000004-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101688}, {"id": "0000913144-26-000088", "src": "INSIDERS", "ticker": "RNR", "cik": "913144", "company": "RENAISSANCERE HOLDINGS LTD", "company_raw": "RENAISSANCERE HOLDINGS LTD", "who": "Ross Curtis", "who_key": "Curtis Ross", "role": "EVP,Chief Portfolio Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1625000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "$1.6M sale: A top exec lightens up on RNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1492528/000091314426000088/0000913144-26-000088-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111768}, {"id": "0000913144-26-000086", "src": "INSIDERS", "ticker": "RNR", "cik": "913144", "company": "RENAISSANCERE HOLDINGS LTD", "company_raw": "RENAISSANCERE HOLDINGS LTD", "who": "Robert Qutub", "who_key": "Qutub Robert", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1665134.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "CFO sells $1.7M of RNR", "source_url": "https://www.sec.gov/Archives/edgar/data/913144/000091314426000086/0000913144-26-000086-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140568}, {"id": "13DG-0001422849-26-000047", "src": "13DG", "ticker": "RNR", "cik": "913144", "company": "RENAISSANCERE HOLDINGS LTD", "company_raw": "RENAISSANCERE HOLDINGS LTD", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "Capital World Investors moves to a 3.4% passive stake in RNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000047-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "13DG-0002100119-26-000041", "src": "13DG", "ticker": "RNR", "cik": "913144", "company": "RENAISSANCERE HOLDINGS LTD", "company_raw": "RENAISSANCERE HOLDINGS LTD", "who": "Renaissancere Holdings Ltd", "who_key": "RENAISSANCERE HOLDINGS LTD", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "RENAISSANCERE HOLDINGS LTD crosses 5% of RNR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/913144/0002100119-26-000041-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271608}, {"id": "13DG-0002100121-26-000045", "src": "13DG", "ticker": "RNR", "cik": "913144", "company": "RENAISSANCERE HOLDINGS LTD", "company_raw": "RENAISSANCERE HOLDINGS LTD", "who": "Renaissancere Holdings Ltd", "who_key": "RENAISSANCERE HOLDINGS LTD", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "RENAISSANCERE HOLDINGS LTD crosses 5% of RNR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/913144/0002100121-26-000045-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271608}, {"id": "SENATE-ef87390bab6c433fa852838d02a1dd5a-4", "src": "CONGRESS", "ticker": "RNR", "cik": "", "company": "RENAISSANCERE HOLDINGS LTD", "company_raw": "RenaissanceRe Holdings Ltd. Common Stock", "who": "Sen. William F Hagerty, IV", "who_key": "Sen. William F Hagerty, IV", "role": "Hagerty, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 250001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. William F Hagerty, IV sells RNR ($250,001 - $500,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef87390b-ab6c-433f-a852-838d02a1dd5a/", "trade_date": "2021-12-28", "timestamp": "2021-12-28", "mins": 2549688}, {"id": "SENATE-ef87390bab6c433fa852838d02a1dd5a-2", "src": "CONGRESS", "ticker": "RNR", "cik": "", "company": "RENAISSANCERE HOLDINGS LTD", "company_raw": "RenaissanceRe Holdings Ltd. Common Stock", "who": "Sen. William F Hagerty, IV", "who_key": "Sen. William F Hagerty, IV", "role": "Hagerty, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 250001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. William F Hagerty, IV sells RNR ($250,001 - $500,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef87390b-ab6c-433f-a852-838d02a1dd5a/", "trade_date": "2021-12-23", "timestamp": "2021-12-23", "mins": 2556888}], "recent_buys": [], "institutional": [{"id": "13DG-0001422849-26-000047", "src": "13DG", "ticker": "RNR", "cik": "913144", "company": "RENAISSANCERE HOLDINGS LTD", "company_raw": "RENAISSANCERE HOLDINGS LTD", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "Capital World Investors moves to a 3.4% passive stake in RNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000047-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "13DG-0002100119-26-000041", "src": "13DG", "ticker": "RNR", "cik": "913144", "company": "RENAISSANCERE HOLDINGS LTD", "company_raw": "RENAISSANCERE HOLDINGS LTD", "who": "Renaissancere Holdings Ltd", "who_key": "RENAISSANCERE HOLDINGS LTD", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "RENAISSANCERE HOLDINGS LTD crosses 5% of RNR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/913144/0002100119-26-000041-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271608}, {"id": "13DG-0002100121-26-000045", "src": "13DG", "ticker": "RNR", "cik": "913144", "company": "RENAISSANCERE HOLDINGS LTD", "company_raw": "RENAISSANCERE HOLDINGS LTD", "who": "Renaissancere Holdings Ltd", "who_key": "RENAISSANCERE HOLDINGS LTD", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "RENAISSANCERE HOLDINGS LTD crosses 5% of RNR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/913144/0002100121-26-000045-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271608}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "RenaissanceRe Holdings Ltd. Common Stock", "new_value": "RENAISSANCERE HOLDINGS LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000913144", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000913144", "applied": 1, "detected_at": "2026-10-27T10:10:53.290881"}]}, "key_people": [{"who": "Ross Curtis", "who_key": "Curtis Ross", "role": "EVP,Chief Portfolio Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6650000.0, "net": -6650000.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3248705.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492528/000091314426000093/0000913144-26-000093-index.htm"}, {"action": "SELL", "amount": 126295.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492528/000091314426000091/0000913144-26-000091-index.htm"}, {"action": "SELL", "amount": 1650000.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492528/000149252826000004/0001492528-26-000004-index.htm"}, {"action": "SELL", "amount": 1625000.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492528/000091314426000088/0000913144-26-000088-index.htm"}], "latest": {"action": "SELL", "amount": 3248705.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492528/000091314426000093/0000913144-26-000093-index.htm"}}, {"who": "Robert Qutub", "who_key": "Qutub Robert", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1665134.12, "net": -1665134.12, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1665134.12, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913144/000091314426000086/0000913144-26-000086-index.htm"}], "latest": {"action": "SELL", "amount": 1665134.12, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/913144/000091314426000086/0000913144-26-000086-index.htm"}}, {"who": "Sen. William F Hagerty, IV", "who_key": "Sen. William F Hagerty, IV", "role": "Hagerty, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 500002.0, "net": -500002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 250001.0, "date": "2021-12-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef87390b-ab6c-433f-a852-838d02a1dd5a/"}, {"action": "SELL", "amount": 250001.0, "date": "2021-12-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef87390b-ab6c-433f-a852-838d02a1dd5a/"}], "latest": {"action": "SELL", "amount": 250001.0, "date": "2021-12-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef87390b-ab6c-433f-a852-838d02a1dd5a/"}}], "activity": [{"date": "2026-08-17", "net": -1625000.0}, {"date": "2026-08-24", "net": -1650000.0}, {"date": "2026-08-26", "net": -126295.0}, {"date": "2026-09-03", "net": -3248705.0}], "announcements": [{"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001628280-26-060415", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000913144-26-000093", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-28", "title": "Form N-PX", "accession": "0000905148-26-003987", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0000913144-26-000091", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001628280-26-059116", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001492528-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001628280-26-058668", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0000913144-26-000088", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001628280-26-057284", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-07", "title": "Institutional holdings (13F)", "accession": "0000905148-26-003517", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0000913144-26-000086", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001964306-26-000328", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0000913144-26-000084", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000913144-26-000081", "price_sensitive": true}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001950047-26-006514", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001950047-26-006473", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001950047-26-005553", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001343486-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001964306-26-000249", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001140361-26-021333", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-05-14", "title": "Institutional holdings (13F)", "accession": "0000905148-26-002280", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000913144-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0000913144-26-000074", "price_sensitive": false}, {"form": "3", "date": "2026-05-12", "title": "FORM 3", "accession": "0000913144-26-000073", "price_sensitive": false}], "performance": {"ticker": "RNR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 117.4, "volume": 228455.0}, {"date": "2016-08-09", "close": 117.97, "volume": 151568.0}, {"date": "2016-08-10", "close": 118.51, "volume": 179845.0}, {"date": "2016-08-11", "close": 117.34, "volume": 183797.0}, {"date": "2016-08-12", "close": 117.41, "volume": 125838.0}, {"date": "2016-08-15", "close": 117.77, "volume": 199894.0}, {"date": "2016-08-16", "close": 117.11, "volume": 158951.0}, {"date": "2016-08-17", "close": 116.55, "volume": 191000.0}, {"date": "2016-08-18", "close": 117.41, "volume": 134348.0}, {"date": "2016-08-19", "close": 117.0, "volume": 179619.0}, {"date": "2016-08-22", "close": 117.56, "volume": 92110.0}, {"date": "2016-08-23", "close": 116.4, "volume": 241351.0}, {"date": "2016-08-24", "close": 116.75, "volume": 189668.0}, {"date": "2016-08-25", "close": 116.82, "volume": 194373.0}, {"date": "2016-08-26", "close": 116.98, "volume": 177599.0}, {"date": "2016-08-29", "close": 118.05, "volume": 258651.0}, {"date": "2016-08-30", "close": 119.45, "volume": 229807.0}, {"date": "2016-08-31", "close": 119.7, "volume": 195681.0}, {"date": "2016-09-01", "close": 119.54, "volume": 190043.0}, {"date": "2016-09-02", "close": 120.59, "volume": 262639.0}, {"date": "2016-09-06", "close": 121.01, "volume": 266504.0}, {"date": "2016-09-07", "close": 121.67, "volume": 274620.0}, {"date": "2016-09-08", "close": 121.09, "volume": 206281.0}, {"date": "2016-09-09", "close": 118.99, "volume": 263571.0}, {"date": "2016-09-12", "close": 120.08, "volume": 262400.0}, {"date": "2016-09-13", "close": 118.61, "volume": 221977.0}, {"date": "2016-09-14", "close": 118.05, "volume": 173198.0}, {"date": "2016-09-15", "close": 118.38, "volume": 203412.0}, {"date": "2016-09-16", "close": 117.57, "volume": 525248.0}, {"date": "2016-09-19", "close": 118.64, "volume": 147313.0}, {"date": "2016-09-20", "close": 118.92, "volume": 162397.0}, {"date": "2016-09-21", "close": 121.63, "volume": 337808.0}, {"date": "2016-09-22", "close": 122.71, "volume": 227020.0}, {"date": "2016-09-23", "close": 120.5, "volume": 265677.0}, {"date": "2016-09-26", "close": 119.74, "volume": 185904.0}, {"date": "2016-09-27", "close": 120.34, "volume": 231152.0}, {"date": "2016-09-28", "close": 121.4, "volume": 174016.0}, {"date": "2016-09-29", "close": 120.18, "volume": 159049.0}, {"date": "2016-09-30", "close": 120.16, "volume": 281870.0}, {"date": "2016-10-03", "close": 119.82, "volume": 179939.0}, {"date": "2016-10-04", "close": 121.87, "volume": 413706.0}, {"date": "2016-10-05", "close": 120.41, "volume": 411342.0}, {"date": "2016-10-06", "close": 118.06, "volume": 460353.0}, {"date": "2016-10-07", "close": 120.94, "volume": 381286.0}, {"date": "2016-10-10", "close": 122.02, "volume": 152304.0}, {"date": "2016-10-11", "close": 120.83, "volume": 208599.0}, {"date": "2016-10-12", "close": 123.05, "volume": 259879.0}, {"date": "2016-10-13", "close": 123.53, "volume": 296892.0}, {"date": "2016-10-14", "close": 123.78, "volume": 185189.0}, {"date": "2016-10-17", "close": 123.46, "volume": 241966.0}, {"date": "2016-10-18", "close": 123.34, "volume": 149014.0}, {"date": "2016-10-19", "close": 123.11, "volume": 165117.0}, {"date": "2016-10-20", "close": 122.04, "volume": 154113.0}, {"date": "2016-10-21", "close": 121.92, "volume": 179028.0}, {"date": "2016-10-24", "close": 122.15, "volume": 246673.0}, {"date": "2016-10-25", "close": 124.61, "volume": 429106.0}, {"date": "2016-10-26", "close": 123.78, "volume": 233475.0}, {"date": "2016-10-27", "close": 122.94, "volume": 333880.0}, {"date": "2016-10-28", "close": 123.5, "volume": 174584.0}, {"date": "2016-10-31", "close": 124.29, "volume": 336877.0}, {"date": "2016-11-01", "close": 124.19, "volume": 341114.0}, {"date": "2016-11-02", "close": 124.05, "volume": 283835.0}, {"date": "2016-11-03", "close": 123.61, "volume": 256087.0}, {"date": "2016-11-04", "close": 124.14, "volume": 355694.0}, {"date": "2016-11-07", "close": 125.49, "volume": 433651.0}, {"date": "2016-11-08", "close": 126.15, "volume": 207331.0}, {"date": "2016-11-09", "close": 126.65, "volume": 188659.0}, {"date": "2016-11-10", "close": 127.89, "volume": 254266.0}, {"date": "2016-11-11", "close": 129.08, "volume": 210091.0}, {"date": "2016-11-14", "close": 130.57, "volume": 239388.0}, {"date": "2016-11-15", "close": 131.72, "volume": 350245.0}, {"date": "2016-11-16", "close": 131.82, "volume": 316504.0}, {"date": "2016-11-17", "close": 131.87, "volume": 325614.0}, {"date": "2016-11-18", "close": 131.78, "volume": 228238.0}, {"date": "2016-11-21", "close": 131.09, "volume": 261477.0}, {"date": "2016-11-22", "close": 130.29, "volume": 300552.0}, {"date": "2016-11-23", "close": 130.6, "volume": 208283.0}, {"date": "2016-11-25", "close": 131.63, "volume": 155436.0}, {"date": "2016-11-28", "close": 131.32, "volume": 191373.0}, {"date": "2016-11-29", "close": 131.02, "volume": 297847.0}, {"date": "2016-11-30", "close": 130.56, "volume": 421735.0}, {"date": "2016-12-01", "close": 130.64, "volume": 298776.0}, {"date": "2016-12-02", "close": 130.6, "volume": 229862.0}, {"date": "2016-12-05", "close": 130.23, "volume": 282231.0}, {"date": "2016-12-06", "close": 131.26, "volume": 335238.0}, {"date": "2016-12-07", "close": 131.82, "volume": 160557.0}, {"date": "2016-12-08", "close": 132.59, "volume": 174409.0}, {"date": "2016-12-09", "close": 132.44, "volume": 205932.0}, {"date": "2016-12-12", "close": 133.21, "volume": 253451.0}, {"date": "2016-12-13", "close": 132.35, "volume": 249519.0}, {"date": "2016-12-14", "close": 131.4, "volume": 376356.0}, {"date": "2016-12-15", "close": 130.49, "volume": 221010.0}, {"date": "2016-12-16", "close": 129.48, "volume": 479532.0}, {"date": "2016-12-19", "close": 134.35, "volume": 287070.0}, {"date": "2016-12-20", "close": 135.19, "volume": 229170.0}, {"date": "2016-12-21", "close": 134.9, "volume": 153421.0}, {"date": "2016-12-22", "close": 135.84, "volume": 205595.0}, {"date": "2016-12-23", "close": 136.45, "volume": 111863.0}, {"date": "2016-12-27", "close": 136.12, "volume": 90188.0}, {"date": "2016-12-28", "close": 135.33, "volume": 150306.0}, {"date": "2016-12-29", "close": 135.89, "volume": 109489.0}, {"date": "2016-12-30", "close": 136.22, "volume": 163086.0}, {"date": "2017-01-03", "close": 135.86, "volume": 199614.0}, {"date": "2017-01-04", "close": 137.54, "volume": 232389.0}, {"date": "2017-01-05", "close": 137.3, "volume": 151291.0}, {"date": "2017-01-06", "close": 136.47, "volume": 325637.0}, {"date": "2017-01-09", "close": 135.67, "volume": 196682.0}, {"date": "2017-01-10", "close": 137.32, "volume": 293944.0}, {"date": "2017-01-11", "close": 137.72, "volume": 216427.0}, {"date": "2017-01-12", "close": 138.28, "volume": 196652.0}, {"date": "2017-01-13", "close": 138.0, "volume": 148990.0}, {"date": "2017-01-17", "close": 137.17, "volume": 191405.0}, {"date": "2017-01-18", "close": 137.64, "volume": 272206.0}, {"date": "2017-01-19", "close": 136.52, "volume": 187668.0}, {"date": "2017-01-20", "close": 136.23, "volume": 187316.0}, {"date": "2017-01-23", "close": 136.07, "volume": 159940.0}, {"date": "2017-01-24", "close": 136.8, "volume": 300894.0}, {"date": "2017-01-25", "close": 137.73, "volume": 281807.0}, {"date": "2017-01-26", "close": 138.41, "volume": 219251.0}, {"date": "2017-01-27", "close": 137.81, "volume": 159412.0}, {"date": "2017-01-30", "close": 136.66, "volume": 427265.0}, {"date": "2017-01-31", "close": 136.32, "volume": 668411.0}, {"date": "2017-02-01", "close": 141.5, "volume": 676362.0}, {"date": "2017-02-02", "close": 141.79, "volume": 357450.0}, {"date": "2017-02-03", "close": 141.15, "volume": 307603.0}, {"date": "2017-02-06", "close": 140.47, "volume": 502667.0}, {"date": "2017-02-07", "close": 140.39, "volume": 355024.0}, {"date": "2017-02-08", "close": 141.41, "volume": 229656.0}, {"date": "2017-02-09", "close": 142.65, "volume": 337727.0}, {"date": "2017-02-10", "close": 143.21, "volume": 250816.0}, {"date": "2017-02-13", "close": 143.83, "volume": 176000.0}, {"date": "2017-02-14", "close": 143.3, "volume": 333217.0}, {"date": "2017-02-15", "close": 144.51, "volume": 238618.0}, {"date": "2017-02-16", "close": 146.17, "volume": 183954.0}, {"date": "2017-02-17", "close": 146.04, "volume": 172536.0}, {"date": "2017-02-21", "close": 146.56, "volume": 156914.0}, {"date": "2017-02-22", "close": 146.93, "volume": 87115.0}, {"date": "2017-02-23", "close": 146.72, "volume": 174499.0}, {"date": "2017-02-24", "close": 146.28, "volume": 146692.0}, {"date": "2017-02-27", "close": 146.47, "volume": 144053.0}, {"date": "2017-02-28", "close": 147.64, "volume": 330259.0}, {"date": "2017-03-01", "close": 150.35, "volume": 294605.0}, {"date": "2017-03-02", "close": 149.34, "volume": 215124.0}, {"date": "2017-03-03", "close": 149.13, "volume": 159994.0}, {"date": "2017-03-06", "close": 147.78, "volume": 210463.0}, {"date": "2017-03-07", "close": 148.5, "volume": 190892.0}, {"date": "2017-03-08", "close": 148.03, "volume": 270032.0}, {"date": "2017-03-09", "close": 148.12, "volume": 141593.0}, {"date": "2017-03-10", "close": 149.06, "volume": 165329.0}, {"date": "2017-03-13", "close": 149.52, "volume": 148008.0}, {"date": "2017-03-14", "close": 149.5, "volume": 160483.0}, {"date": "2017-03-15", "close": 149.3, "volume": 191325.0}, {"date": "2017-03-16", "close": 147.99, "volume": 255706.0}, {"date": "2017-03-17", "close": 148.09, "volume": 355733.0}, {"date": "2017-03-20", "close": 147.34, "volume": 158431.0}, {"date": "2017-03-21", "close": 146.44, "volume": 221744.0}, {"date": "2017-03-22", "close": 147.02, "volume": 175692.0}, {"date": "2017-03-23", "close": 146.53, "volume": 138370.0}, {"date": "2017-03-24", "close": 145.69, "volume": 177355.0}, {"date": "2017-03-27", "close": 144.73, "volume": 186603.0}, {"date": "2017-03-28", "close": 145.77, "volume": 215810.0}, {"date": "2017-03-29", "close": 144.84, "volume": 146468.0}, {"date": "2017-03-30", "close": 145.54, "volume": 169216.0}, {"date": "2017-03-31", "close": 144.65, "volume": 212444.0}, {"date": "2017-04-03", "close": 143.83, "volume": 225126.0}, {"date": "2017-04-04", "close": 144.49, "volume": 269408.0}, {"date": "2017-04-05", "close": 142.62, "volume": 315753.0}, {"date": "2017-04-06", "close": 141.3, "volume": 351473.0}, {"date": "2017-04-07", "close": 140.64, "volume": 448322.0}, {"date": "2017-04-10", "close": 140.83, "volume": 192295.0}, {"date": "2017-04-11", "close": 141.94, "volume": 274087.0}, {"date": "2017-04-12", "close": 141.25, "volume": 270608.0}, {"date": "2017-04-13", "close": 139.06, "volume": 297739.0}, {"date": "2017-04-17", "close": 140.77, "volume": 191166.0}, {"date": "2017-04-18", "close": 140.0, "volume": 209820.0}, {"date": "2017-04-19", "close": 139.91, "volume": 226563.0}, {"date": "2017-04-20", "close": 139.84, "volume": 250568.0}, {"date": "2017-04-21", "close": 138.99, "volume": 196908.0}, {"date": "2017-04-24", "close": 140.36, "volume": 277077.0}, {"date": "2017-04-25", "close": 141.89, "volume": 218603.0}, {"date": "2017-04-26", "close": 143.06, "volume": 241729.0}, {"date": "2017-04-27", "close": 142.41, "volume": 278372.0}, {"date": "2017-04-28", "close": 142.17, "volume": 450306.0}, {"date": "2017-05-01", "close": 141.9, "volume": 265422.0}, {"date": "2017-05-02", "close": 141.31, "volume": 246154.0}, {"date": "2017-05-03", "close": 139.11, "volume": 454931.0}, {"date": "2017-05-04", "close": 140.38, "volume": 300556.0}, {"date": "2017-05-05", "close": 140.32, "volume": 224187.0}, {"date": "2017-05-08", "close": 139.7, "volume": 246815.0}, {"date": "2017-05-09", "close": 139.01, "volume": 271733.0}, {"date": "2017-05-10", "close": 139.26, "volume": 250496.0}, {"date": "2017-05-11", "close": 138.07, "volume": 248602.0}, {"date": "2017-05-12", "close": 136.91, "volume": 224692.0}, {"date": "2017-05-15", "close": 136.67, "volume": 283499.0}, {"date": "2017-05-16", "close": 135.86, "volume": 496810.0}, {"date": "2017-05-17", "close": 135.51, "volume": 226596.0}, {"date": "2017-05-18", "close": 136.77, "volume": 298581.0}, {"date": "2017-05-19", "close": 137.56, "volume": 263354.0}, {"date": "2017-05-22", "close": 138.31, "volume": 296072.0}, {"date": "2017-05-23", "close": 139.27, "volume": 205377.0}, {"date": "2017-05-24", "close": 140.18, "volume": 193550.0}, {"date": "2017-05-25", "close": 140.99, "volume": 142921.0}, {"date": "2017-05-26", "close": 141.18, "volume": 117092.0}, {"date": "2017-05-30", "close": 140.81, "volume": 202102.0}, {"date": "2017-05-31", "close": 142.86, "volume": 323704.0}, {"date": "2017-06-01", "close": 144.7, "volume": 284796.0}, {"date": "2017-06-02", "close": 144.25, "volume": 230801.0}, {"date": "2017-06-05", "close": 142.78, "volume": 112369.0}, {"date": "2017-06-06", "close": 141.44, "volume": 129032.0}, {"date": "2017-06-07", "close": 141.11, "volume": 186691.0}, {"date": "2017-06-08", "close": 141.23, "volume": 128292.0}, {"date": "2017-06-09", "close": 142.43, "volume": 131713.0}, {"date": "2017-06-12", "close": 140.59, "volume": 333953.0}, {"date": "2017-06-13", "close": 140.3, "volume": 226078.0}, {"date": "2017-06-14", "close": 140.65, "volume": 187724.0}, {"date": "2017-06-15", "close": 140.67, "volume": 256488.0}, {"date": "2017-06-16", "close": 141.94, "volume": 287668.0}, {"date": "2017-06-19", "close": 141.79, "volume": 141912.0}, {"date": "2017-06-20", "close": 140.95, "volume": 103812.0}, {"date": "2017-06-21", "close": 140.58, "volume": 107560.0}, {"date": "2017-06-22", "close": 139.85, "volume": 122972.0}, {"date": "2017-06-23", "close": 140.17, "volume": 294971.0}, {"date": "2017-06-26", "close": 140.31, "volume": 117699.0}, {"date": "2017-06-27", "close": 139.73, "volume": 127656.0}, {"date": "2017-06-28", "close": 140.59, "volume": 119999.0}, {"date": "2017-06-29", "close": 140.27, "volume": 183216.0}, {"date": "2017-06-30", "close": 139.05, "volume": 198714.0}, {"date": "2017-07-03", "close": 141.27, "volume": 163514.0}, {"date": "2017-07-05", "close": 140.26, "volume": 177254.0}, {"date": "2017-07-06", "close": 140.16, "volume": 286232.0}, {"date": "2017-07-07", "close": 141.78, "volume": 125757.0}, {"date": "2017-07-10", "close": 140.92, "volume": 181357.0}, {"date": "2017-07-11", "close": 140.54, "volume": 154383.0}, {"date": "2017-07-12", "close": 140.88, "volume": 121663.0}, {"date": "2017-07-13", "close": 141.65, "volume": 157800.0}, {"date": "2017-07-14", "close": 141.26, "volume": 137274.0}, {"date": "2017-07-17", "close": 141.16, "volume": 162374.0}, {"date": "2017-07-18", "close": 141.11, "volume": 131726.0}, {"date": "2017-07-19", "close": 141.79, "volume": 201913.0}, {"date": "2017-07-20", "close": 143.1, "volume": 135655.0}, {"date": "2017-07-21", "close": 145.01, "volume": 209673.0}, {"date": "2017-07-24", "close": 145.4, "volume": 191398.0}, {"date": "2017-07-25", "close": 146.08, "volume": 375955.0}, {"date": "2017-07-26", "close": 147.45, "volume": 449086.0}, {"date": "2017-07-27", "close": 143.03, "volume": 272483.0}, {"date": "2017-07-28", "close": 144.94, "volume": 246493.0}, {"date": "2017-07-31", "close": 146.91, "volume": 252771.0}, {"date": "2017-08-01", "close": 148.25, "volume": 254303.0}, {"date": "2017-08-02", "close": 148.44, "volume": 194032.0}, {"date": "2017-08-03", "close": 148.22, "volume": 132152.0}, {"date": "2017-08-04", "close": 147.87, "volume": 80888.0}, {"date": "2017-08-07", "close": 147.51, "volume": 178697.0}, {"date": "2017-08-08", "close": 148.48, "volume": 168036.0}, {"date": "2017-08-09", "close": 148.23, "volume": 147724.0}, {"date": "2017-08-10", "close": 148.41, "volume": 173527.0}, {"date": "2017-08-11", "close": 147.98, "volume": 158023.0}, {"date": "2017-08-14", "close": 148.2, "volume": 209410.0}, {"date": "2017-08-15", "close": 148.08, "volume": 176808.0}, {"date": "2017-08-16", "close": 147.94, "volume": 161696.0}, {"date": "2017-08-17", "close": 146.26, "volume": 199883.0}, {"date": "2017-08-18", "close": 145.54, "volume": 210749.0}, {"date": "2017-08-21", "close": 145.43, "volume": 149053.0}, {"date": "2017-08-22", "close": 146.69, "volume": 123851.0}, {"date": "2017-08-23", "close": 145.93, "volume": 141375.0}, {"date": "2017-08-24", "close": 143.52, "volume": 209859.0}, {"date": "2017-08-25", "close": 144.61, "volume": 159898.0}, {"date": "2017-08-28", "close": 142.01, "volume": 318915.0}, {"date": "2017-08-29", "close": 141.38, "volume": 174704.0}, {"date": "2017-08-30", "close": 141.24, "volume": 263057.0}, {"date": "2017-08-31", "close": 139.16, "volume": 379231.0}, {"date": "2017-09-01", "close": 137.75, "volume": 283998.0}, {"date": "2017-09-05", "close": 127.92, "volume": 608425.0}, {"date": "2017-09-06", "close": 127.96, "volume": 898477.0}, {"date": "2017-09-07", "close": 123.88, "volume": 960858.0}, {"date": "2017-09-08", "close": 129.0, "volume": 1192363.0}, {"date": "2017-09-11", "close": 134.96, "volume": 861317.0}, {"date": "2017-09-12", "close": 136.88, "volume": 315680.0}, {"date": "2017-09-13", "close": 136.93, "volume": 364652.0}, {"date": "2017-09-14", "close": 134.33, "volume": 515254.0}, {"date": "2017-09-15", "close": 135.88, "volume": 583219.0}, {"date": "2017-09-18", "close": 133.73, "volume": 473975.0}, {"date": "2017-09-19", "close": 130.99, "volume": 589640.0}, {"date": "2017-09-20", "close": 130.38, "volume": 623803.0}, {"date": "2017-09-21", "close": 132.41, "volume": 380800.0}, {"date": "2017-09-22", "close": 132.08, "volume": 240257.0}, {"date": "2017-09-25", "close": 131.93, "volume": 283188.0}, {"date": "2017-09-26", "close": 131.04, "volume": 373033.0}, {"date": "2017-09-27", "close": 133.12, "volume": 429489.0}, {"date": "2017-09-28", "close": 133.78, "volume": 394433.0}, {"date": "2017-09-29", "close": 135.14, "volume": 549402.0}, {"date": "2017-10-02", "close": 137.2, "volume": 445532.0}, {"date": "2017-10-03", "close": 138.2, "volume": 427384.0}, {"date": "2017-10-04", "close": 137.81, "volume": 796675.0}, {"date": "2017-10-05", "close": 137.85, "volume": 496102.0}, {"date": "2017-10-06", "close": 137.72, "volume": 645607.0}, {"date": "2017-10-09", "close": 136.79, "volume": 335908.0}, {"date": "2017-10-10", "close": 136.47, "volume": 362905.0}, {"date": "2017-10-11", "close": 137.73, "volume": 455092.0}, {"date": "2017-10-12", "close": 138.84, "volume": 366946.0}, {"date": "2017-10-13", "close": 139.55, "volume": 387885.0}, {"date": "2017-10-16", "close": 138.21, "volume": 311811.0}, {"date": "2017-10-17", "close": 138.92, "volume": 332457.0}, {"date": "2017-10-18", "close": 138.51, "volume": 232646.0}, {"date": "2017-10-19", "close": 139.44, "volume": 288699.0}, {"date": "2017-10-20", "close": 139.49, "volume": 373934.0}, {"date": "2017-10-23", "close": 138.92, "volume": 219441.0}, {"date": "2017-10-24", "close": 138.37, "volume": 320896.0}, {"date": "2017-10-25", "close": 138.21, "volume": 336560.0}, {"date": "2017-10-26", "close": 138.25, "volume": 368083.0}, {"date": "2017-10-27", "close": 138.87, "volume": 265152.0}, {"date": "2017-10-30", "close": 140.15, "volume": 311297.0}, {"date": "2017-10-31", "close": 138.36, "volume": 433921.0}, {"date": "2017-11-01", "close": 136.08, "volume": 679990.0}, {"date": "2017-11-02", "close": 135.07, "volume": 833058.0}, {"date": "2017-11-03", "close": 139.37, "volume": 634457.0}, {"date": "2017-11-06", "close": 140.6, "volume": 381231.0}, {"date": "2017-11-07", "close": 139.09, "volume": 254418.0}, {"date": "2017-11-08", "close": 137.52, "volume": 345477.0}, {"date": "2017-11-09", "close": 138.66, "volume": 304999.0}, {"date": "2017-11-10", "close": 139.7, "volume": 318408.0}, {"date": "2017-11-13", "close": 138.8, "volume": 291866.0}, {"date": "2017-11-14", "close": 138.5, "volume": 215526.0}, {"date": "2017-11-15", "close": 138.59, "volume": 264164.0}, {"date": "2017-11-16", "close": 135.76, "volume": 473888.0}, {"date": "2017-11-17", "close": 136.24, "volume": 235585.0}, {"date": "2017-11-20", "close": 135.67, "volume": 346623.0}, {"date": "2017-11-21", "close": 134.5, "volume": 475529.0}, {"date": "2017-11-22", "close": 133.11, "volume": 311348.0}, {"date": "2017-11-24", "close": 133.74, "volume": 130966.0}, {"date": "2017-11-27", "close": 135.34, "volume": 308973.0}, {"date": "2017-11-28", "close": 135.92, "volume": 291309.0}, {"date": "2017-11-29", "close": 136.44, "volume": 383894.0}, {"date": "2017-11-30", "close": 132.65, "volume": 862655.0}, {"date": "2017-12-01", "close": 131.35, "volume": 503950.0}, {"date": "2017-12-04", "close": 131.86, "volume": 493058.0}, {"date": "2017-12-05", "close": 129.34, "volume": 551683.0}, {"date": "2017-12-06", "close": 128.15, "volume": 399477.0}, {"date": "2017-12-07", "close": 125.69, "volume": 558386.0}, {"date": "2017-12-08", "close": 126.72, "volume": 309612.0}, {"date": "2017-12-11", "close": 126.71, "volume": 362842.0}, {"date": "2017-12-12", "close": 128.0, "volume": 505774.0}, {"date": "2017-12-13", "close": 125.44, "volume": 469906.0}, {"date": "2017-12-14", "close": 124.42, "volume": 554678.0}, {"date": "2017-12-15", "close": 127.6, "volume": 582621.0}, {"date": "2017-12-18", "close": 127.34, "volume": 587721.0}, {"date": "2017-12-19", "close": 127.03, "volume": 479729.0}, {"date": "2017-12-20", "close": 127.0, "volume": 361600.0}, {"date": "2017-12-21", "close": 125.56, "volume": 447909.0}, {"date": "2017-12-22", "close": 125.83, "volume": 301704.0}, {"date": "2017-12-26", "close": 126.63, "volume": 145937.0}, {"date": "2017-12-27", "close": 126.26, "volume": 241989.0}, {"date": "2017-12-28", "close": 126.47, "volume": 267400.0}, {"date": "2017-12-29", "close": 125.59, "volume": 242375.0}, {"date": "2018-01-02", "close": 121.65, "volume": 403332.0}, {"date": "2018-01-03", "close": 121.46, "volume": 479311.0}, {"date": "2018-01-04", "close": 124.39, "volume": 528910.0}, {"date": "2018-01-05", "close": 123.98, "volume": 254095.0}, {"date": "2018-01-08", "close": 121.16, "volume": 498508.0}, {"date": "2018-01-09", "close": 118.11, "volume": 805226.0}, {"date": "2018-01-10", "close": 116.61, "volume": 364980.0}, {"date": "2018-01-11", "close": 118.77, "volume": 273983.0}, {"date": "2018-01-12", "close": 120.51, "volume": 397544.0}, {"date": "2018-01-16", "close": 121.93, "volume": 571111.0}, {"date": "2018-01-17", "close": 122.92, "volume": 458178.0}, {"date": "2018-01-18", "close": 121.26, "volume": 338517.0}, {"date": "2018-01-19", "close": 122.85, "volume": 273900.0}, {"date": "2018-01-22", "close": 128.2, "volume": 789594.0}, {"date": "2018-01-23", "close": 130.16, "volume": 566023.0}, {"date": "2018-01-24", "close": 129.81, "volume": 523219.0}, {"date": "2018-01-25", "close": 131.08, "volume": 453336.0}, {"date": "2018-01-26", "close": 129.31, "volume": 490699.0}, {"date": "2018-01-29", "close": 128.93, "volume": 359972.0}, {"date": "2018-01-30", "close": 127.78, "volume": 614113.0}, {"date": "2018-01-31", "close": 127.14, "volume": 762785.0}, {"date": "2018-02-01", "close": 130.7, "volume": 540727.0}, {"date": "2018-02-02", "close": 129.9, "volume": 385545.0}, {"date": "2018-02-05", "close": 128.47, "volume": 451308.0}, {"date": "2018-02-06", "close": 129.39, "volume": 627913.0}, {"date": "2018-02-07", "close": 131.92, "volume": 823779.0}, {"date": "2018-02-08", "close": 127.85, "volume": 500662.0}, {"date": "2018-02-09", "close": 129.61, "volume": 552735.0}, {"date": "2018-02-12", "close": 129.11, "volume": 356545.0}, {"date": "2018-02-13", "close": 128.34, "volume": 327256.0}, {"date": "2018-02-14", "close": 129.59, "volume": 354714.0}, {"date": "2018-02-15", "close": 129.98, "volume": 216737.0}, {"date": "2018-02-16", "close": 131.29, "volume": 428283.0}, {"date": "2018-02-20", "close": 130.89, "volume": 406302.0}, {"date": "2018-02-21", "close": 129.54, "volume": 263326.0}, {"date": "2018-02-22", "close": 128.29, "volume": 256055.0}, {"date": "2018-02-23", "close": 129.85, "volume": 163210.0}, {"date": "2018-02-26", "close": 130.42, "volume": 180109.0}, {"date": "2018-02-27", "close": 129.16, "volume": 247090.0}, {"date": "2018-02-28", "close": 128.28, "volume": 204544.0}, {"date": "2018-03-01", "close": 127.29, "volume": 282616.0}, {"date": "2018-03-02", "close": 126.29, "volume": 231050.0}, {"date": "2018-03-05", "close": 135.75, "volume": 601993.0}, {"date": "2018-03-06", "close": 137.03, "volume": 400531.0}, {"date": "2018-03-07", "close": 136.14, "volume": 250806.0}, {"date": "2018-03-08", "close": 135.3, "volume": 235130.0}, {"date": "2018-03-09", "close": 137.05, "volume": 260086.0}, {"date": "2018-03-12", "close": 136.54, "volume": 169409.0}, {"date": "2018-03-13", "close": 137.13, "volume": 414392.0}, {"date": "2018-03-14", "close": 136.02, "volume": 278643.0}, {"date": "2018-03-15", "close": 135.97, "volume": 213329.0}, {"date": "2018-03-16", "close": 137.41, "volume": 427951.0}, {"date": "2018-03-19", "close": 138.2, "volume": 209946.0}, {"date": "2018-03-20", "close": 138.03, "volume": 158994.0}, {"date": "2018-03-21", "close": 138.79, "volume": 304817.0}, {"date": "2018-03-22", "close": 136.44, "volume": 277384.0}, {"date": "2018-03-23", "close": 134.11, "volume": 181073.0}, {"date": "2018-03-26", "close": 135.3, "volume": 170449.0}, {"date": "2018-03-27", "close": 133.97, "volume": 212865.0}, {"date": "2018-03-28", "close": 138.07, "volume": 439276.0}, {"date": "2018-03-29", "close": 138.51, "volume": 182345.0}, {"date": "2018-04-02", "close": 138.06, "volume": 345457.0}, {"date": "2018-04-03", "close": 139.8, "volume": 284098.0}, {"date": "2018-04-04", "close": 139.27, "volume": 275134.0}, {"date": "2018-04-05", "close": 139.31, "volume": 122716.0}, {"date": "2018-04-06", "close": 138.11, "volume": 193677.0}, {"date": "2018-04-09", "close": 138.35, "volume": 145825.0}, {"date": "2018-04-10", "close": 137.52, "volume": 140671.0}, {"date": "2018-04-11", "close": 138.2, "volume": 170377.0}, {"date": "2018-04-12", "close": 136.06, "volume": 244671.0}, {"date": "2018-04-13", "close": 135.53, "volume": 201340.0}, {"date": "2018-04-16", "close": 137.04, "volume": 107194.0}, {"date": "2018-04-17", "close": 136.53, "volume": 119858.0}, {"date": "2018-04-18", "close": 135.85, "volume": 164854.0}, {"date": "2018-04-19", "close": 136.73, "volume": 244685.0}, {"date": "2018-04-20", "close": 138.04, "volume": 256390.0}, {"date": "2018-04-23", "close": 136.82, "volume": 138414.0}, {"date": "2018-04-24", "close": 136.62, "volume": 355656.0}, {"date": "2018-04-25", "close": 136.76, "volume": 291575.0}, {"date": "2018-04-26", "close": 137.1, "volume": 281517.0}, {"date": "2018-04-27", "close": 137.68, "volume": 160767.0}, {"date": "2018-04-30", "close": 136.04, "volume": 462416.0}, {"date": "2018-05-01", "close": 135.52, "volume": 250022.0}, {"date": "2018-05-02", "close": 129.35, "volume": 535468.0}, {"date": "2018-05-03", "close": 125.49, "volume": 597393.0}, {"date": "2018-05-04", "close": 127.33, "volume": 300678.0}, {"date": "2018-05-07", "close": 128.27, "volume": 435252.0}, {"date": "2018-05-08", "close": 127.45, "volume": 204766.0}, {"date": "2018-05-09", "close": 127.31, "volume": 225715.0}, {"date": "2018-05-10", "close": 127.89, "volume": 288645.0}, {"date": "2018-05-11", "close": 128.0, "volume": 149043.0}, {"date": "2018-05-14", "close": 127.32, "volume": 303621.0}, {"date": "2018-05-15", "close": 128.11, "volume": 231359.0}, {"date": "2018-05-16", "close": 128.63, "volume": 140230.0}, {"date": "2018-05-17", "close": 127.23, "volume": 156357.0}, {"date": "2018-05-18", "close": 126.01, "volume": 331544.0}, {"date": "2018-05-21", "close": 127.0, "volume": 248606.0}, {"date": "2018-05-22", "close": 127.05, "volume": 276979.0}, {"date": "2018-05-23", "close": 124.57, "volume": 365280.0}, {"date": "2018-05-24", "close": 123.75, "volume": 445791.0}, {"date": "2018-05-25", "close": 124.87, "volume": 279246.0}, {"date": "2018-05-29", "close": 123.99, "volume": 366052.0}, {"date": "2018-05-30", "close": 124.77, "volume": 439617.0}, {"date": "2018-05-31", "close": 122.77, "volume": 598063.0}, {"date": "2018-06-01", "close": 123.14, "volume": 238516.0}, {"date": "2018-06-04", "close": 123.92, "volume": 247913.0}, {"date": "2018-06-05", "close": 124.15, "volume": 302052.0}, {"date": "2018-06-06", "close": 125.57, "volume": 239981.0}, {"date": "2018-06-07", "close": 126.78, "volume": 283311.0}, {"date": "2018-06-08", "close": 127.64, "volume": 185082.0}, {"date": "2018-06-11", "close": 126.52, "volume": 162855.0}, {"date": "2018-06-12", "close": 124.01, "volume": 383351.0}, {"date": "2018-06-13", "close": 123.88, "volume": 291377.0}, {"date": "2018-06-14", "close": 123.95, "volume": 246788.0}, {"date": "2018-06-15", "close": 123.91, "volume": 363044.0}, {"date": "2018-06-18", "close": 123.16, "volume": 156376.0}, {"date": "2018-06-19", "close": 123.77, "volume": 221956.0}, {"date": "2018-06-20", "close": 124.31, "volume": 189448.0}, {"date": "2018-06-21", "close": 121.99, "volume": 145804.0}, {"date": "2018-06-22", "close": 122.62, "volume": 222265.0}, {"date": "2018-06-25", "close": 123.36, "volume": 160873.0}, {"date": "2018-06-26", "close": 121.79, "volume": 186585.0}, {"date": "2018-06-27", "close": 118.65, "volume": 304129.0}, {"date": "2018-06-28", "close": 119.95, "volume": 433496.0}, {"date": "2018-06-29", "close": 120.32, "volume": 223609.0}, {"date": "2018-07-02", "close": 120.35, "volume": 206503.0}, {"date": "2018-07-03", "close": 120.05, "volume": 163976.0}, {"date": "2018-07-05", "close": 121.2, "volume": 301633.0}, {"date": "2018-07-06", "close": 121.32, "volume": 173316.0}, {"date": "2018-07-09", "close": 124.34, "volume": 305887.0}, {"date": "2018-07-10", "close": 124.75, "volume": 191604.0}, {"date": "2018-07-11", "close": 124.0, "volume": 177494.0}, {"date": "2018-07-12", "close": 122.08, "volume": 203852.0}, {"date": "2018-07-13", "close": 122.19, "volume": 157659.0}, {"date": "2018-07-16", "close": 123.22, "volume": 265935.0}, {"date": "2018-07-17", "close": 123.37, "volume": 128960.0}, {"date": "2018-07-18", "close": 124.67, "volume": 145807.0}, {"date": "2018-07-19", "close": 123.48, "volume": 168929.0}, {"date": "2018-07-20", "close": 124.13, "volume": 275312.0}, {"date": "2018-07-23", "close": 123.67, "volume": 140935.0}, {"date": "2018-07-24", "close": 124.07, "volume": 343773.0}, {"date": "2018-07-25", "close": 127.43, "volume": 580793.0}, {"date": "2018-07-26", "close": 130.91, "volume": 459474.0}, {"date": "2018-07-27", "close": 132.18, "volume": 447903.0}, {"date": "2018-07-30", "close": 132.05, "volume": 282407.0}, {"date": "2018-07-31", "close": 131.85, "volume": 580069.0}, {"date": "2018-08-01", "close": 131.82, "volume": 294247.0}, {"date": "2018-08-02", "close": 131.64, "volume": 448540.0}, {"date": "2018-08-03", "close": 131.33, "volume": 322158.0}, {"date": "2018-08-06", "close": 130.1, "volume": 202896.0}, {"date": "2018-08-07", "close": 128.92, "volume": 196825.0}, {"date": "2018-08-08", "close": 128.52, "volume": 137974.0}, {"date": "2018-08-09", "close": 127.9, "volume": 124283.0}, {"date": "2018-08-10", "close": 127.78, "volume": 137726.0}, {"date": "2018-08-13", "close": 127.51, "volume": 97693.0}, {"date": "2018-08-14", "close": 128.52, "volume": 90396.0}, {"date": "2018-08-15", "close": 129.33, "volume": 163755.0}, {"date": "2018-08-16", "close": 130.38, "volume": 141932.0}, {"date": "2018-08-17", "close": 131.3, "volume": 97862.0}, {"date": "2018-08-20", "close": 131.41, "volume": 121684.0}, {"date": "2018-08-21", "close": 131.58, "volume": 143869.0}, {"date": "2018-08-22", "close": 130.93, "volume": 151035.0}, {"date": "2018-08-23", "close": 130.94, "volume": 89268.0}, {"date": "2018-08-24", "close": 132.8, "volume": 83050.0}, {"date": "2018-08-27", "close": 132.98, "volume": 127731.0}, {"date": "2018-08-28", "close": 134.0, "volume": 150363.0}, {"date": "2018-08-29", "close": 134.13, "volume": 123959.0}, {"date": "2018-08-30", "close": 132.76, "volume": 195279.0}, {"date": "2018-08-31", "close": 132.96, "volume": 215071.0}, {"date": "2018-09-04", "close": 132.26, "volume": 113687.0}, {"date": "2018-09-05", "close": 132.51, "volume": 189838.0}, {"date": "2018-09-06", "close": 131.06, "volume": 213569.0}, {"date": "2018-09-07", "close": 125.84, "volume": 436831.0}, {"date": "2018-09-10", "close": 125.86, "volume": 269170.0}, {"date": "2018-09-11", "close": 127.08, "volume": 302256.0}, {"date": "2018-09-12", "close": 127.87, "volume": 238268.0}, {"date": "2018-09-13", "close": 130.95, "volume": 226666.0}, {"date": "2018-09-14", "close": 132.74, "volume": 173284.0}, {"date": "2018-09-17", "close": 131.92, "volume": 136908.0}, {"date": "2018-09-18", "close": 132.52, "volume": 121270.0}, {"date": "2018-09-19", "close": 134.18, "volume": 138843.0}, {"date": "2018-09-20", "close": 135.39, "volume": 138059.0}, {"date": "2018-09-21", "close": 135.43, "volume": 334613.0}, {"date": "2018-09-24", "close": 134.95, "volume": 204387.0}, {"date": "2018-09-25", "close": 134.29, "volume": 207167.0}, {"date": "2018-09-26", "close": 133.2, "volume": 252285.0}, {"date": "2018-09-27", "close": 133.19, "volume": 147551.0}, {"date": "2018-09-28", "close": 133.58, "volume": 209126.0}, {"date": "2018-10-01", "close": 132.43, "volume": 151990.0}, {"date": "2018-10-02", "close": 138.9, "volume": 990628.0}, {"date": "2018-10-03", "close": 139.31, "volume": 313256.0}, {"date": "2018-10-04", "close": 139.22, "volume": 189164.0}, {"date": "2018-10-05", "close": 139.55, "volume": 189029.0}, {"date": "2018-10-08", "close": 138.71, "volume": 233556.0}, {"date": "2018-10-09", "close": 138.65, "volume": 200001.0}, {"date": "2018-10-10", "close": 135.72, "volume": 421619.0}, {"date": "2018-10-11", "close": 133.11, "volume": 393757.0}, {"date": "2018-10-12", "close": 131.57, "volume": 278461.0}, {"date": "2018-10-15", "close": 131.49, "volume": 207362.0}, {"date": "2018-10-16", "close": 132.38, "volume": 158848.0}, {"date": "2018-10-17", "close": 133.04, "volume": 232049.0}, {"date": "2018-10-18", "close": 129.62, "volume": 380091.0}, {"date": "2018-10-19", "close": 132.34, "volume": 263653.0}, {"date": "2018-10-22", "close": 129.3, "volume": 163969.0}, {"date": "2018-10-23", "close": 126.37, "volume": 234214.0}, {"date": "2018-10-24", "close": 127.0, "volume": 246522.0}, {"date": "2018-10-25", "close": 127.3, "volume": 250972.0}, {"date": "2018-10-26", "close": 126.15, "volume": 231217.0}, {"date": "2018-10-29", "close": 125.3, "volume": 197515.0}, {"date": "2018-10-30", "close": 128.37, "volume": 211466.0}, {"date": "2018-10-31", "close": 122.16, "volume": 918208.0}, {"date": "2018-11-01", "close": 124.38, "volume": 560433.0}, {"date": "2018-11-02", "close": 124.13, "volume": 313022.0}, {"date": "2018-11-05", "close": 123.92, "volume": 354984.0}, {"date": "2018-11-06", "close": 126.55, "volume": 231168.0}, {"date": "2018-11-07", "close": 129.22, "volume": 285894.0}, {"date": "2018-11-08", "close": 125.28, "volume": 211255.0}, {"date": "2018-11-09", "close": 124.92, "volume": 199037.0}, {"date": "2018-11-12", "close": 121.4, "volume": 587291.0}, {"date": "2018-11-13", "close": 120.82, "volume": 171622.0}, {"date": "2018-11-14", "close": 119.93, "volume": 292728.0}, {"date": "2018-11-15", "close": 121.95, "volume": 371935.0}, {"date": "2018-11-16", "close": 123.85, "volume": 419945.0}, {"date": "2018-11-19", "close": 125.89, "volume": 356818.0}, {"date": "2018-11-20", "close": 127.83, "volume": 419687.0}, {"date": "2018-11-21", "close": 129.24, "volume": 303050.0}, {"date": "2018-11-23", "close": 131.12, "volume": 162376.0}, {"date": "2018-11-26", "close": 130.86, "volume": 353202.0}, {"date": "2018-11-27", "close": 128.97, "volume": 272558.0}, {"date": "2018-11-28", "close": 130.1, "volume": 188043.0}, {"date": "2018-11-29", "close": 130.78, "volume": 240695.0}, {"date": "2018-11-30", "close": 132.61, "volume": 439940.0}, {"date": "2018-12-03", "close": 135.03, "volume": 272149.0}, {"date": "2018-12-04", "close": 133.95, "volume": 292740.0}, {"date": "2018-12-06", "close": 133.85, "volume": 255702.0}, {"date": "2018-12-07", "close": 139.2, "volume": 634666.0}, {"date": "2018-12-10", "close": 140.67, "volume": 506251.0}, {"date": "2018-12-11", "close": 136.82, "volume": 381454.0}, {"date": "2018-12-12", "close": 136.16, "volume": 343624.0}, {"date": "2018-12-13", "close": 134.34, "volume": 261668.0}, {"date": "2018-12-14", "close": 133.65, "volume": 261004.0}, {"date": "2018-12-17", "close": 132.35, "volume": 367387.0}, {"date": "2018-12-18", "close": 134.0, "volume": 369822.0}, {"date": "2018-12-19", "close": 133.27, "volume": 313651.0}, {"date": "2018-12-20", "close": 129.65, "volume": 374166.0}, {"date": "2018-12-21", "close": 129.11, "volume": 607723.0}, {"date": "2018-12-24", "close": 125.55, "volume": 91273.0}, {"date": "2018-12-26", "close": 129.46, "volume": 156693.0}, {"date": "2018-12-27", "close": 130.8, "volume": 179224.0}, {"date": "2018-12-28", "close": 132.12, "volume": 185297.0}, {"date": "2018-12-31", "close": 133.7, "volume": 230556.0}, {"date": "2019-01-02", "close": 130.39, "volume": 299860.0}, {"date": "2019-01-03", "close": 128.31, "volume": 234641.0}, {"date": "2019-01-04", "close": 131.31, "volume": 334380.0}, {"date": "2019-01-07", "close": 129.28, "volume": 208992.0}, {"date": "2019-01-08", "close": 129.49, "volume": 258586.0}, {"date": "2019-01-09", "close": 129.83, "volume": 342408.0}, {"date": "2019-01-10", "close": 132.24, "volume": 261067.0}, {"date": "2019-01-11", "close": 131.72, "volume": 198441.0}, {"date": "2019-01-14", "close": 131.75, "volume": 142014.0}, {"date": "2019-01-15", "close": 133.16, "volume": 117396.0}, {"date": "2019-01-16", "close": 131.5, "volume": 218989.0}, {"date": "2019-01-17", "close": 132.75, "volume": 259015.0}, {"date": "2019-01-18", "close": 132.95, "volume": 155070.0}, {"date": "2019-01-22", "close": 132.58, "volume": 248259.0}, {"date": "2019-01-23", "close": 132.73, "volume": 263779.0}, {"date": "2019-01-24", "close": 133.37, "volume": 193658.0}, {"date": "2019-01-25", "close": 133.05, "volume": 218595.0}, {"date": "2019-01-28", "close": 133.41, "volume": 157045.0}, {"date": "2019-01-29", "close": 133.5, "volume": 215892.0}, {"date": "2019-01-30", "close": 138.56, "volume": 595125.0}, {"date": "2019-01-31", "close": 138.03, "volume": 617319.0}, {"date": "2019-02-01", "close": 138.56, "volume": 248588.0}, {"date": "2019-02-04", "close": 139.47, "volume": 287881.0}, {"date": "2019-02-05", "close": 141.52, "volume": 261300.0}, {"date": "2019-02-06", "close": 141.62, "volume": 204527.0}, {"date": "2019-02-07", "close": 142.65, "volume": 331796.0}, {"date": "2019-02-08", "close": 142.42, "volume": 204380.0}, {"date": "2019-02-11", "close": 143.4, "volume": 257665.0}, {"date": "2019-02-12", "close": 143.35, "volume": 258979.0}, {"date": "2019-02-13", "close": 143.79, "volume": 301036.0}, {"date": "2019-02-14", "close": 142.56, "volume": 296298.0}, {"date": "2019-02-15", "close": 142.17, "volume": 537021.0}, {"date": "2019-02-19", "close": 144.14, "volume": 265700.0}, {"date": "2019-02-20", "close": 145.15, "volume": 194999.0}, {"date": "2019-02-21", "close": 144.99, "volume": 172882.0}, {"date": "2019-02-22", "close": 145.08, "volume": 185416.0}, {"date": "2019-02-25", "close": 145.76, "volume": 229857.0}, {"date": "2019-02-26", "close": 145.67, "volume": 171931.0}, {"date": "2019-02-27", "close": 145.94, "volume": 202063.0}, {"date": "2019-02-28", "close": 147.05, "volume": 280245.0}, {"date": "2019-03-01", "close": 146.1, "volume": 187169.0}, {"date": "2019-03-04", "close": 144.93, "volume": 211552.0}, {"date": "2019-03-05", "close": 145.48, "volume": 247289.0}, {"date": "2019-03-06", "close": 144.71, "volume": 142820.0}, {"date": "2019-03-07", "close": 142.11, "volume": 166664.0}, {"date": "2019-03-08", "close": 142.67, "volume": 147918.0}, {"date": "2019-03-11", "close": 144.78, "volume": 193286.0}, {"date": "2019-03-12", "close": 144.6, "volume": 160304.0}, {"date": "2019-03-13", "close": 145.31, "volume": 315904.0}, {"date": "2019-03-14", "close": 146.29, "volume": 220848.0}, {"date": "2019-03-15", "close": 146.62, "volume": 758504.0}, {"date": "2019-03-18", "close": 146.03, "volume": 217963.0}, {"date": "2019-03-19", "close": 144.74, "volume": 158020.0}, {"date": "2019-03-20", "close": 142.23, "volume": 190284.0}, {"date": "2019-03-21", "close": 143.91, "volume": 235458.0}, {"date": "2019-03-22", "close": 143.31, "volume": 137532.0}, {"date": "2019-03-25", "close": 144.1, "volume": 149541.0}, {"date": "2019-03-26", "close": 143.88, "volume": 253344.0}, {"date": "2019-03-27", "close": 142.63, "volume": 180159.0}, {"date": "2019-03-28", "close": 142.5, "volume": 151611.0}, {"date": "2019-03-29", "close": 143.5, "volume": 177980.0}, {"date": "2019-04-01", "close": 144.72, "volume": 179782.0}, {"date": "2019-04-02", "close": 143.25, "volume": 223719.0}, {"date": "2019-04-03", "close": 143.28, "volume": 268373.0}, {"date": "2019-04-04", "close": 143.38, "volume": 186024.0}, {"date": "2019-04-05", "close": 143.47, "volume": 326518.0}, {"date": "2019-04-08", "close": 143.89, "volume": 201354.0}, {"date": "2019-04-09", "close": 142.99, "volume": 134882.0}, {"date": "2019-04-10", "close": 145.52, "volume": 241336.0}, {"date": "2019-04-11", "close": 149.5, "volume": 387884.0}, {"date": "2019-04-12", "close": 152.2, "volume": 294261.0}, {"date": "2019-04-15", "close": 152.23, "volume": 167445.0}, {"date": "2019-04-16", "close": 154.35, "volume": 374129.0}, {"date": "2019-04-17", "close": 153.03, "volume": 223202.0}, {"date": "2019-04-18", "close": 152.98, "volume": 228897.0}, {"date": "2019-04-22", "close": 151.57, "volume": 197574.0}, {"date": "2019-04-23", "close": 151.68, "volume": 291140.0}, {"date": "2019-04-24", "close": 151.87, "volume": 272874.0}, {"date": "2019-04-25", "close": 151.46, "volume": 155596.0}, {"date": "2019-04-26", "close": 152.7, "volume": 147261.0}, {"date": "2019-04-29", "close": 153.1, "volume": 186633.0}, {"date": "2019-04-30", "close": 155.36, "volume": 221122.0}, {"date": "2019-05-01", "close": 156.02, "volume": 213248.0}, {"date": "2019-05-02", "close": 155.53, "volume": 181714.0}, {"date": "2019-05-03", "close": 155.16, "volume": 140553.0}, {"date": "2019-05-06", "close": 154.75, "volume": 175383.0}, {"date": "2019-05-07", "close": 155.49, "volume": 178015.0}, {"date": "2019-05-08", "close": 161.35, "volume": 466643.0}, {"date": "2019-05-09", "close": 161.72, "volume": 342874.0}, {"date": "2019-05-10", "close": 165.94, "volume": 282274.0}, {"date": "2019-05-13", "close": 164.29, "volume": 284313.0}, {"date": "2019-05-14", "close": 167.01, "volume": 229490.0}, {"date": "2019-05-15", "close": 166.95, "volume": 214236.0}, {"date": "2019-05-16", "close": 170.44, "volume": 279762.0}, {"date": "2019-05-17", "close": 169.52, "volume": 245854.0}, {"date": "2019-05-20", "close": 170.2, "volume": 190392.0}, {"date": "2019-05-21", "close": 170.15, "volume": 374656.0}, {"date": "2019-05-22", "close": 170.97, "volume": 363983.0}, {"date": "2019-05-23", "close": 171.01, "volume": 417507.0}, {"date": "2019-05-24", "close": 173.52, "volume": 251595.0}, {"date": "2019-05-28", "close": 173.69, "volume": 501137.0}, {"date": "2019-05-29", "close": 173.91, "volume": 271384.0}, {"date": "2019-05-30", "close": 172.67, "volume": 232279.0}, {"date": "2019-05-31", "close": 174.44, "volume": 336351.0}, {"date": "2019-06-03", "close": 178.62, "volume": 394649.0}, {"date": "2019-06-04", "close": 176.1, "volume": 316993.0}, {"date": "2019-06-05", "close": 178.78, "volume": 300726.0}, {"date": "2019-06-06", "close": 177.2, "volume": 330848.0}, {"date": "2019-06-07", "close": 176.35, "volume": 357818.0}, {"date": "2019-06-10", "close": 175.89, "volume": 274237.0}, {"date": "2019-06-11", "close": 175.02, "volume": 196065.0}, {"date": "2019-06-12", "close": 176.44, "volume": 200282.0}, {"date": "2019-06-13", "close": 177.12, "volume": 335182.0}, {"date": "2019-06-14", "close": 178.67, "volume": 172158.0}, {"date": "2019-06-17", "close": 177.76, "volume": 257768.0}, {"date": "2019-06-18", "close": 180.02, "volume": 222524.0}, {"date": "2019-06-19", "close": 181.65, "volume": 221743.0}, {"date": "2019-06-20", "close": 182.93, "volume": 284793.0}, {"date": "2019-06-21", "close": 181.94, "volume": 601925.0}, {"date": "2019-06-24", "close": 182.27, "volume": 249481.0}, {"date": "2019-06-25", "close": 180.0, "volume": 433961.0}, {"date": "2019-06-26", "close": 176.24, "volume": 323071.0}, {"date": "2019-06-27", "close": 176.55, "volume": 275681.0}, {"date": "2019-06-28", "close": 178.01, "volume": 630939.0}, {"date": "2019-07-01", "close": 182.78, "volume": 334578.0}, {"date": "2019-07-02", "close": 182.12, "volume": 323127.0}, {"date": "2019-07-03", "close": 183.78, "volume": 206087.0}, {"date": "2019-07-05", "close": 183.18, "volume": 302762.0}, {"date": "2019-07-08", "close": 184.46, "volume": 219738.0}, {"date": "2019-07-09", "close": 184.73, "volume": 432351.0}, {"date": "2019-07-10", "close": 184.31, "volume": 296984.0}, {"date": "2019-07-11", "close": 183.88, "volume": 422541.0}, {"date": "2019-07-12", "close": 183.95, "volume": 249831.0}, {"date": "2019-07-15", "close": 187.35, "volume": 349140.0}, {"date": "2019-07-16", "close": 185.35, "volume": 384027.0}, {"date": "2019-07-17", "close": 183.64, "volume": 286803.0}, {"date": "2019-07-18", "close": 182.24, "volume": 390233.0}, {"date": "2019-07-19", "close": 180.12, "volume": 267434.0}, {"date": "2019-07-22", "close": 178.01, "volume": 528353.0}, {"date": "2019-07-23", "close": 178.21, "volume": 418481.0}, {"date": "2019-07-24", "close": 180.0, "volume": 759877.0}, {"date": "2019-07-25", "close": 183.66, "volume": 382141.0}, {"date": "2019-07-26", "close": 186.19, "volume": 237867.0}, {"date": "2019-07-29", "close": 184.61, "volume": 346235.0}, {"date": "2019-07-30", "close": 181.96, "volume": 376969.0}, {"date": "2019-07-31", "close": 181.15, "volume": 649419.0}, {"date": "2019-08-01", "close": 181.83, "volume": 408896.0}, {"date": "2019-08-02", "close": 182.54, "volume": 316382.0}, {"date": "2019-08-05", "close": 179.44, "volume": 291640.0}, {"date": "2019-08-06", "close": 183.29, "volume": 281182.0}, {"date": "2019-08-07", "close": 185.69, "volume": 338443.0}, {"date": "2019-08-08", "close": 189.71, "volume": 443353.0}, {"date": "2019-08-09", "close": 189.46, "volume": 216537.0}, {"date": "2019-08-12", "close": 187.74, "volume": 184545.0}, {"date": "2019-08-13", "close": 190.79, "volume": 254915.0}, {"date": "2019-08-14", "close": 185.54, "volume": 316474.0}, {"date": "2019-08-15", "close": 187.84, "volume": 242966.0}, {"date": "2019-08-16", "close": 189.73, "volume": 276607.0}, {"date": "2019-08-19", "close": 189.78, "volume": 266322.0}, {"date": "2019-08-20", "close": 188.32, "volume": 194651.0}, {"date": "2019-08-21", "close": 188.35, "volume": 211256.0}, {"date": "2019-08-22", "close": 188.23, "volume": 175888.0}, {"date": "2019-08-23", "close": 184.92, "volume": 190380.0}, {"date": "2019-08-26", "close": 187.5, "volume": 249875.0}, {"date": "2019-08-27", "close": 186.44, "volume": 276014.0}, {"date": "2019-08-28", "close": 181.82, "volume": 260081.0}, {"date": "2019-08-29", "close": 181.19, "volume": 346988.0}, {"date": "2019-08-30", "close": 180.55, "volume": 581532.0}, {"date": "2019-09-03", "close": 186.27, "volume": 361881.0}, {"date": "2019-09-04", "close": 190.8, "volume": 282557.0}, {"date": "2019-09-05", "close": 188.1, "volume": 324249.0}, {"date": "2019-09-06", "close": 188.42, "volume": 274949.0}, {"date": "2019-09-09", "close": 189.64, "volume": 275447.0}, {"date": "2019-09-10", "close": 188.58, "volume": 363578.0}, {"date": "2019-09-11", "close": 189.72, "volume": 200228.0}, {"date": "2019-09-12", "close": 187.3, "volume": 204623.0}, {"date": "2019-09-13", "close": 186.46, "volume": 190300.0}, {"date": "2019-09-16", "close": 185.48, "volume": 203818.0}, {"date": "2019-09-17", "close": 189.98, "volume": 257426.0}, {"date": "2019-09-18", "close": 189.91, "volume": 173458.0}, {"date": "2019-09-19", "close": 189.87, "volume": 148356.0}, {"date": "2019-09-20", "close": 190.48, "volume": 550578.0}, {"date": "2019-09-23", "close": 192.11, "volume": 236296.0}, {"date": "2019-09-24", "close": 192.26, "volume": 371047.0}, {"date": "2019-09-25", "close": 191.73, "volume": 215505.0}, {"date": "2019-09-26", "close": 193.58, "volume": 147563.0}, {"date": "2019-09-27", "close": 191.44, "volume": 213406.0}, {"date": "2019-09-30", "close": 193.45, "volume": 225544.0}, {"date": "2019-10-01", "close": 191.92, "volume": 240931.0}, {"date": "2019-10-02", "close": 187.97, "volume": 304457.0}, {"date": "2019-10-03", "close": 189.19, "volume": 174961.0}, {"date": "2019-10-04", "close": 194.18, "volume": 233869.0}, {"date": "2019-10-07", "close": 193.06, "volume": 327554.0}, {"date": "2019-10-08", "close": 187.84, "volume": 203616.0}, {"date": "2019-10-09", "close": 189.69, "volume": 132779.0}, {"date": "2019-10-10", "close": 189.31, "volume": 146953.0}, {"date": "2019-10-11", "close": 190.84, "volume": 125354.0}, {"date": "2019-10-14", "close": 191.6, "volume": 124017.0}, {"date": "2019-10-15", "close": 191.16, "volume": 184972.0}, {"date": "2019-10-16", "close": 190.27, "volume": 189963.0}, {"date": "2019-10-17", "close": 189.97, "volume": 231626.0}, {"date": "2019-10-18", "close": 189.31, "volume": 191670.0}, {"date": "2019-10-21", "close": 189.69, "volume": 185828.0}, {"date": "2019-10-22", "close": 186.28, "volume": 208846.0}, {"date": "2019-10-23", "close": 186.55, "volume": 168752.0}, {"date": "2019-10-24", "close": 185.46, "volume": 130390.0}, {"date": "2019-10-25", "close": 183.72, "volume": 152181.0}, {"date": "2019-10-28", "close": 182.78, "volume": 243231.0}, {"date": "2019-10-29", "close": 186.77, "volume": 293788.0}, {"date": "2019-10-30", "close": 185.42, "volume": 318953.0}, {"date": "2019-10-31", "close": 187.18, "volume": 281593.0}, {"date": "2019-11-01", "close": 186.79, "volume": 259196.0}, {"date": "2019-11-04", "close": 186.05, "volume": 228140.0}, {"date": "2019-11-05", "close": 183.94, "volume": 200514.0}, {"date": "2019-11-06", "close": 186.22, "volume": 180100.0}, {"date": "2019-11-07", "close": 184.36, "volume": 219438.0}, {"date": "2019-11-08", "close": 184.59, "volume": 133348.0}, {"date": "2019-11-11", "close": 185.27, "volume": 145913.0}, {"date": "2019-11-12", "close": 184.57, "volume": 166121.0}, {"date": "2019-11-13", "close": 185.21, "volume": 173352.0}, {"date": "2019-11-14", "close": 184.88, "volume": 153122.0}, {"date": "2019-11-15", "close": 183.56, "volume": 253001.0}, {"date": "2019-11-18", "close": 184.68, "volume": 202378.0}, {"date": "2019-11-19", "close": 186.8, "volume": 242524.0}, {"date": "2019-11-20", "close": 188.5, "volume": 294415.0}, {"date": "2019-11-21", "close": 184.49, "volume": 207959.0}, {"date": "2019-11-22", "close": 185.48, "volume": 191074.0}, {"date": "2019-11-25", "close": 184.28, "volume": 244493.0}, {"date": "2019-11-26", "close": 189.04, "volume": 418261.0}, {"date": "2019-11-27", "close": 191.2, "volume": 263942.0}, {"date": "2019-11-29", "close": 188.33, "volume": 112938.0}, {"date": "2019-12-02", "close": 187.43, "volume": 207021.0}, {"date": "2019-12-03", "close": 185.72, "volume": 183391.0}, {"date": "2019-12-04", "close": 188.18, "volume": 278662.0}, {"date": "2019-12-05", "close": 187.94, "volume": 188365.0}, {"date": "2019-12-06", "close": 188.72, "volume": 195880.0}, {"date": "2019-12-09", "close": 192.59, "volume": 195685.0}, {"date": "2019-12-10", "close": 191.27, "volume": 129224.0}, {"date": "2019-12-11", "close": 192.79, "volume": 247315.0}, {"date": "2019-12-12", "close": 196.11, "volume": 268724.0}, {"date": "2019-12-13", "close": 194.8, "volume": 146152.0}, {"date": "2019-12-16", "close": 197.69, "volume": 307576.0}, {"date": "2019-12-17", "close": 200.82, "volume": 314394.0}, {"date": "2019-12-18", "close": 197.98, "volume": 237487.0}, {"date": "2019-12-19", "close": 197.79, "volume": 208671.0}, {"date": "2019-12-20", "close": 198.81, "volume": 922615.0}, {"date": "2019-12-23", "close": 193.58, "volume": 172896.0}, {"date": "2019-12-24", "close": 193.2, "volume": 73752.0}, {"date": "2019-12-26", "close": 193.64, "volume": 98282.0}, {"date": "2019-12-27", "close": 195.65, "volume": 112568.0}, {"date": "2019-12-30", "close": 196.56, "volume": 114448.0}, {"date": "2019-12-31", "close": 196.02, "volume": 233426.0}, {"date": "2020-01-02", "close": 195.19, "volume": 297166.0}, {"date": "2020-01-03", "close": 195.25, "volume": 214473.0}, {"date": "2020-01-06", "close": 192.01, "volume": 289803.0}, {"date": "2020-01-07", "close": 187.91, "volume": 1206743.0}, {"date": "2020-01-08", "close": 189.83, "volume": 683234.0}, {"date": "2020-01-09", "close": 191.59, "volume": 524616.0}, {"date": "2020-01-10", "close": 189.11, "volume": 283788.0}, {"date": "2020-01-13", "close": 190.24, "volume": 201923.0}, {"date": "2020-01-14", "close": 188.8, "volume": 250853.0}, {"date": "2020-01-15", "close": 191.12, "volume": 273432.0}, {"date": "2020-01-16", "close": 193.03, "volume": 295422.0}, {"date": "2020-01-17", "close": 193.22, "volume": 194812.0}, {"date": "2020-01-21", "close": 192.34, "volume": 286520.0}, {"date": "2020-01-22", "close": 192.27, "volume": 216146.0}, {"date": "2020-01-23", "close": 192.5, "volume": 287572.0}, {"date": "2020-01-24", "close": 190.09, "volume": 236363.0}, {"date": "2020-01-27", "close": 188.2, "volume": 271953.0}, {"date": "2020-01-28", "close": 189.94, "volume": 258738.0}, {"date": "2020-01-29", "close": 188.72, "volume": 158423.0}, {"date": "2020-01-30", "close": 193.03, "volume": 204688.0}, {"date": "2020-01-31", "close": 189.44, "volume": 302277.0}, {"date": "2020-02-03", "close": 191.58, "volume": 377319.0}, {"date": "2020-02-04", "close": 193.81, "volume": 251825.0}, {"date": "2020-02-05", "close": 194.05, "volume": 491407.0}, {"date": "2020-02-06", "close": 196.34, "volume": 386385.0}, {"date": "2020-02-07", "close": 197.72, "volume": 234742.0}, {"date": "2020-02-10", "close": 199.42, "volume": 247407.0}, {"date": "2020-02-11", "close": 202.18, "volume": 275453.0}, {"date": "2020-02-12", "close": 198.68, "volume": 294655.0}, {"date": "2020-02-13", "close": 200.85, "volume": 159909.0}, {"date": "2020-02-14", "close": 198.18, "volume": 243580.0}, {"date": "2020-02-18", "close": 198.5, "volume": 179443.0}, {"date": "2020-02-19", "close": 198.76, "volume": 239921.0}, {"date": "2020-02-20", "close": 196.77, "volume": 208315.0}, {"date": "2020-02-21", "close": 198.29, "volume": 251231.0}, {"date": "2020-02-24", "close": 192.64, "volume": 333858.0}, {"date": "2020-02-25", "close": 188.2, "volume": 239326.0}, {"date": "2020-02-26", "close": 188.4, "volume": 242783.0}, {"date": "2020-02-27", "close": 179.35, "volume": 252852.0}, {"date": "2020-02-28", "close": 170.4, "volume": 609875.0}, {"date": "2020-03-02", "close": 181.67, "volume": 499873.0}, {"date": "2020-03-03", "close": 176.35, "volume": 335763.0}, {"date": "2020-03-04", "close": 183.72, "volume": 263994.0}, {"date": "2020-03-05", "close": 175.76, "volume": 426181.0}, {"date": "2020-03-06", "close": 175.36, "volume": 415137.0}, {"date": "2020-03-09", "close": 162.13, "volume": 432891.0}, {"date": "2020-03-10", "close": 164.35, "volume": 458772.0}, {"date": "2020-03-11", "close": 155.96, "volume": 377473.0}, {"date": "2020-03-12", "close": 144.69, "volume": 705618.0}, {"date": "2020-03-13", "close": 155.08, "volume": 623237.0}, {"date": "2020-03-16", "close": 136.63, "volume": 423921.0}, {"date": "2020-03-17", "close": 143.67, "volume": 477511.0}, {"date": "2020-03-18", "close": 119.71, "volume": 676566.0}, {"date": "2020-03-19", "close": 125.11, "volume": 674162.0}, {"date": "2020-03-20", "close": 129.3, "volume": 613691.0}, {"date": "2020-03-23", "close": 131.97, "volume": 832323.0}, {"date": "2020-03-24", "close": 136.9, "volume": 542050.0}, {"date": "2020-03-25", "close": 135.88, "volume": 597323.0}, {"date": "2020-03-26", "close": 148.93, "volume": 605770.0}, {"date": "2020-03-27", "close": 149.21, "volume": 801876.0}, {"date": "2020-03-30", "close": 152.11, "volume": 464420.0}, {"date": "2020-03-31", "close": 149.32, "volume": 636707.0}, {"date": "2020-04-01", "close": 146.5, "volume": 603146.0}, {"date": "2020-04-02", "close": 146.98, "volume": 507799.0}, {"date": "2020-04-03", "close": 141.59, "volume": 450271.0}, {"date": "2020-04-06", "close": 150.81, "volume": 374633.0}, {"date": "2020-04-07", "close": 154.85, "volume": 508681.0}, {"date": "2020-04-08", "close": 158.99, "volume": 313971.0}, {"date": "2020-04-09", "close": 164.74, "volume": 288825.0}, {"date": "2020-04-13", "close": 161.26, "volume": 258863.0}, {"date": "2020-04-14", "close": 164.03, "volume": 373274.0}, {"date": "2020-04-15", "close": 159.1, "volume": 379380.0}, {"date": "2020-04-16", "close": 156.57, "volume": 326264.0}, {"date": "2020-04-17", "close": 157.29, "volume": 342767.0}, {"date": "2020-04-20", "close": 153.46, "volume": 253054.0}, {"date": "2020-04-21", "close": 148.34, "volume": 390853.0}, {"date": "2020-04-22", "close": 148.49, "volume": 317664.0}, {"date": "2020-04-23", "close": 144.39, "volume": 388726.0}, {"date": "2020-04-24", "close": 141.13, "volume": 498850.0}, {"date": "2020-04-27", "close": 148.65, "volume": 309893.0}, {"date": "2020-04-28", "close": 149.13, "volume": 349631.0}, {"date": "2020-04-29", "close": 151.7, "volume": 173207.0}, {"date": "2020-04-30", "close": 146.01, "volume": 308006.0}, {"date": "2020-05-01", "close": 140.92, "volume": 214034.0}, {"date": "2020-05-04", "close": 141.97, "volume": 266164.0}, {"date": "2020-05-05", "close": 144.49, "volume": 313082.0}, {"date": "2020-05-06", "close": 141.37, "volume": 223259.0}, {"date": "2020-05-07", "close": 149.64, "volume": 671793.0}, {"date": "2020-05-08", "close": 160.37, "volume": 528871.0}, {"date": "2020-05-11", "close": 161.13, "volume": 685092.0}, {"date": "2020-05-12", "close": 160.95, "volume": 642787.0}, {"date": "2020-05-13", "close": 156.3, "volume": 502427.0}, {"date": "2020-05-14", "close": 154.46, "volume": 398658.0}, {"date": "2020-05-15", "close": 159.62, "volume": 470282.0}, {"date": "2020-05-18", "close": 164.9, "volume": 313386.0}, {"date": "2020-05-19", "close": 163.4, "volume": 281365.0}, {"date": "2020-05-20", "close": 172.26, "volume": 450376.0}, {"date": "2020-05-21", "close": 171.15, "volume": 408615.0}, {"date": "2020-05-22", "close": 170.97, "volume": 312146.0}, {"date": "2020-05-26", "close": 168.86, "volume": 408047.0}, {"date": "2020-05-27", "close": 168.89, "volume": 435621.0}, {"date": "2020-05-28", "close": 169.07, "volume": 357464.0}, {"date": "2020-05-29", "close": 167.86, "volume": 636431.0}, {"date": "2020-06-01", "close": 164.91, "volume": 370723.0}, {"date": "2020-06-02", "close": 173.53, "volume": 733957.0}, {"date": "2020-06-03", "close": 186.64, "volume": 3532117.0}, {"date": "2020-06-04", "close": 195.48, "volume": 2466540.0}, {"date": "2020-06-05", "close": 190.31, "volume": 1566025.0}, {"date": "2020-06-08", "close": 189.11, "volume": 742533.0}, {"date": "2020-06-09", "close": 189.14, "volume": 602169.0}, {"date": "2020-06-10", "close": 189.33, "volume": 859989.0}, {"date": "2020-06-11", "close": 179.78, "volume": 888526.0}, {"date": "2020-06-12", "close": 183.46, "volume": 611844.0}, {"date": "2020-06-15", "close": 185.24, "volume": 523317.0}, {"date": "2020-06-16", "close": 184.59, "volume": 391442.0}, {"date": "2020-06-17", "close": 181.33, "volume": 308725.0}, {"date": "2020-06-18", "close": 179.0, "volume": 523148.0}, {"date": "2020-06-19", "close": 178.45, "volume": 462577.0}, {"date": "2020-06-22", "close": 176.88, "volume": 346915.0}, {"date": "2020-06-23", "close": 176.56, "volume": 223638.0}, {"date": "2020-06-24", "close": 172.22, "volume": 388196.0}, {"date": "2020-06-25", "close": 175.37, "volume": 273524.0}, {"date": "2020-06-26", "close": 167.5, "volume": 587562.0}, {"date": "2020-06-29", "close": 167.73, "volume": 545366.0}, {"date": "2020-06-30", "close": 171.03, "volume": 547585.0}, {"date": "2020-07-01", "close": 175.12, "volume": 508705.0}, {"date": "2020-07-02", "close": 171.98, "volume": 519393.0}, {"date": "2020-07-06", "close": 173.58, "volume": 291570.0}, {"date": "2020-07-07", "close": 169.1, "volume": 328956.0}, {"date": "2020-07-08", "close": 169.63, "volume": 299813.0}, {"date": "2020-07-09", "close": 166.93, "volume": 290223.0}, {"date": "2020-07-10", "close": 174.29, "volume": 427923.0}, {"date": "2020-07-13", "close": 173.24, "volume": 423076.0}, {"date": "2020-07-14", "close": 177.62, "volume": 360591.0}, {"date": "2020-07-15", "close": 182.18, "volume": 588597.0}, {"date": "2020-07-16", "close": 183.7, "volume": 316294.0}, {"date": "2020-07-17", "close": 182.44, "volume": 218711.0}, {"date": "2020-07-20", "close": 180.33, "volume": 222529.0}, {"date": "2020-07-21", "close": 180.34, "volume": 212870.0}, {"date": "2020-07-22", "close": 182.26, "volume": 227240.0}, {"date": "2020-07-23", "close": 180.4, "volume": 244408.0}, {"date": "2020-07-24", "close": 180.14, "volume": 162482.0}, {"date": "2020-07-27", "close": 177.19, "volume": 295889.0}, {"date": "2020-07-28", "close": 177.21, "volume": 364717.0}, {"date": "2020-07-29", "close": 181.23, "volume": 475840.0}, {"date": "2020-07-30", "close": 178.88, "volume": 292567.0}, {"date": "2020-07-31", "close": 180.38, "volume": 423330.0}, {"date": "2020-08-03", "close": 182.9, "volume": 292655.0}, {"date": "2020-08-04", "close": 180.68, "volume": 299232.0}, {"date": "2020-08-05", "close": 182.59, "volume": 201798.0}, {"date": "2020-08-06", "close": 184.53, "volume": 344503.0}, {"date": "2020-08-07", "close": 189.8, "volume": 255511.0}, {"date": "2020-08-10", "close": 187.84, "volume": 355686.0}, {"date": "2020-08-11", "close": 184.62, "volume": 419419.0}, {"date": "2020-08-12", "close": 182.96, "volume": 374312.0}, {"date": "2020-08-13", "close": 180.43, "volume": 269124.0}, {"date": "2020-08-14", "close": 179.02, "volume": 174798.0}, {"date": "2020-08-17", "close": 177.7, "volume": 257276.0}, {"date": "2020-08-18", "close": 178.49, "volume": 214008.0}, {"date": "2020-08-19", "close": 174.81, "volume": 237435.0}, {"date": "2020-08-20", "close": 174.0, "volume": 145007.0}, {"date": "2020-08-21", "close": 172.61, "volume": 259712.0}, {"date": "2020-08-24", "close": 177.62, "volume": 188249.0}, {"date": "2020-08-25", "close": 179.47, "volume": 250673.0}, {"date": "2020-08-26", "close": 180.75, "volume": 298728.0}, {"date": "2020-08-27", "close": 185.65, "volume": 272545.0}, {"date": "2020-08-28", "close": 183.58, "volume": 184257.0}, {"date": "2020-08-31", "close": 183.74, "volume": 325023.0}, {"date": "2020-09-01", "close": 183.97, "volume": 254092.0}, {"date": "2020-09-02", "close": 183.65, "volume": 343477.0}, {"date": "2020-09-03", "close": 180.93, "volume": 204545.0}, {"date": "2020-09-04", "close": 179.78, "volume": 203565.0}, {"date": "2020-09-08", "close": 175.97, "volume": 292297.0}, {"date": "2020-09-09", "close": 179.05, "volume": 178088.0}, {"date": "2020-09-10", "close": 175.25, "volume": 197391.0}, {"date": "2020-09-11", "close": 173.73, "volume": 204644.0}, {"date": "2020-09-14", "close": 174.32, "volume": 182335.0}, {"date": "2020-09-15", "close": 170.69, "volume": 246550.0}, {"date": "2020-09-16", "close": 169.7, "volume": 268100.0}, {"date": "2020-09-17", "close": 167.41, "volume": 274225.0}, {"date": "2020-09-18", "close": 166.35, "volume": 613821.0}, {"date": "2020-09-21", "close": 164.93, "volume": 322297.0}, {"date": "2020-09-22", "close": 167.38, "volume": 264365.0}, {"date": "2020-09-23", "close": 164.73, "volume": 212793.0}, {"date": "2020-09-24", "close": 165.6, "volume": 195712.0}, {"date": "2020-09-25", "close": 166.27, "volume": 205073.0}, {"date": "2020-09-28", "close": 170.04, "volume": 274206.0}, {"date": "2020-09-29", "close": 168.5, "volume": 167064.0}, {"date": "2020-09-30", "close": 169.74, "volume": 358900.0}, {"date": "2020-10-01", "close": 170.13, "volume": 242624.0}, {"date": "2020-10-02", "close": 170.36, "volume": 132787.0}, {"date": "2020-10-05", "close": 174.14, "volume": 173671.0}, {"date": "2020-10-06", "close": 170.18, "volume": 214337.0}, {"date": "2020-10-07", "close": 169.74, "volume": 298564.0}, {"date": "2020-10-08", "close": 173.03, "volume": 169131.0}, {"date": "2020-10-09", "close": 173.19, "volume": 195741.0}, {"date": "2020-10-12", "close": 177.44, "volume": 191207.0}, {"date": "2020-10-13", "close": 175.67, "volume": 221867.0}, {"date": "2020-10-14", "close": 174.65, "volume": 388343.0}, {"date": "2020-10-15", "close": 172.85, "volume": 159266.0}, {"date": "2020-10-16", "close": 172.19, "volume": 110387.0}, {"date": "2020-10-19", "close": 169.9, "volume": 129341.0}, {"date": "2020-10-20", "close": 172.54, "volume": 188175.0}, {"date": "2020-10-21", "close": 176.77, "volume": 210898.0}, {"date": "2020-10-22", "close": 178.44, "volume": 234076.0}, {"date": "2020-10-23", "close": 178.22, "volume": 173127.0}, {"date": "2020-10-26", "close": 174.9, "volume": 158925.0}, {"date": "2020-10-27", "close": 172.13, "volume": 203280.0}, {"date": "2020-10-28", "close": 164.05, "volume": 429829.0}, {"date": "2020-10-29", "close": 166.56, "volume": 376170.0}, {"date": "2020-10-30", "close": 161.72, "volume": 313715.0}, {"date": "2020-11-02", "close": 163.4, "volume": 331434.0}, {"date": "2020-11-03", "close": 165.5, "volume": 293891.0}, {"date": "2020-11-04", "close": 164.99, "volume": 237762.0}, {"date": "2020-11-05", "close": 166.79, "volume": 295605.0}, {"date": "2020-11-06", "close": 166.66, "volume": 151974.0}, {"date": "2020-11-09", "close": 170.36, "volume": 409520.0}, {"date": "2020-11-10", "close": 180.26, "volume": 364136.0}, {"date": "2020-11-11", "close": 177.81, "volume": 218874.0}, {"date": "2020-11-12", "close": 173.55, "volume": 341450.0}, {"date": "2020-11-13", "close": 178.21, "volume": 268163.0}, {"date": "2020-11-16", "close": 184.86, "volume": 283091.0}, {"date": "2020-11-17", "close": 182.89, "volume": 258600.0}, {"date": "2020-11-18", "close": 180.05, "volume": 181290.0}, {"date": "2020-11-19", "close": 176.38, "volume": 259391.0}, {"date": "2020-11-20", "close": 173.12, "volume": 269050.0}, {"date": "2020-11-23", "close": 172.95, "volume": 215081.0}, {"date": "2020-11-24", "close": 174.95, "volume": 303531.0}, {"date": "2020-11-25", "close": 171.44, "volume": 415667.0}, {"date": "2020-11-27", "close": 171.39, "volume": 299418.0}, {"date": "2020-11-30", "close": 164.64, "volume": 520092.0}, {"date": "2020-12-01", "close": 168.07, "volume": 479748.0}, {"date": "2020-12-02", "close": 169.04, "volume": 279563.0}, {"date": "2020-12-03", "close": 165.74, "volume": 348739.0}, {"date": "2020-12-04", "close": 164.16, "volume": 541122.0}, {"date": "2020-12-07", "close": 163.35, "volume": 286056.0}, {"date": "2020-12-08", "close": 163.53, "volume": 246699.0}, {"date": "2020-12-09", "close": 164.07, "volume": 572186.0}, {"date": "2020-12-10", "close": 164.25, "volume": 356156.0}, {"date": "2020-12-11", "close": 167.2, "volume": 383657.0}, {"date": "2020-12-14", "close": 165.48, "volume": 446947.0}, {"date": "2020-12-15", "close": 166.77, "volume": 300185.0}, {"date": "2020-12-16", "close": 165.81, "volume": 265018.0}, {"date": "2020-12-17", "close": 167.54, "volume": 352119.0}, {"date": "2020-12-18", "close": 165.88, "volume": 853815.0}, {"date": "2020-12-21", "close": 161.75, "volume": 295161.0}, {"date": "2020-12-22", "close": 160.44, "volume": 255377.0}, {"date": "2020-12-23", "close": 160.78, "volume": 255242.0}, {"date": "2020-12-24", "close": 161.35, "volume": 233053.0}, {"date": "2020-12-28", "close": 162.5, "volume": 244828.0}, {"date": "2020-12-29", "close": 162.44, "volume": 300292.0}, {"date": "2020-12-30", "close": 164.27, "volume": 263784.0}, {"date": "2020-12-31", "close": 165.82, "volume": 194525.0}, {"date": "2021-01-04", "close": 161.76, "volume": 332962.0}, {"date": "2021-01-05", "close": 158.34, "volume": 273303.0}, {"date": "2021-01-06", "close": 167.93, "volume": 622356.0}, {"date": "2021-01-07", "close": 166.1, "volume": 378012.0}, {"date": "2021-01-08", "close": 166.21, "volume": 231288.0}, {"date": "2021-01-11", "close": 167.21, "volume": 213487.0}, {"date": "2021-01-12", "close": 168.1, "volume": 193515.0}, {"date": "2021-01-13", "close": 167.02, "volume": 234162.0}, {"date": "2021-01-14", "close": 164.58, "volume": 256437.0}, {"date": "2021-01-15", "close": 159.74, "volume": 393866.0}, {"date": "2021-01-19", "close": 159.25, "volume": 399304.0}, {"date": "2021-01-20", "close": 162.02, "volume": 285561.0}, {"date": "2021-01-21", "close": 158.69, "volume": 248641.0}, {"date": "2021-01-22", "close": 155.04, "volume": 224664.0}, {"date": "2021-01-25", "close": 154.77, "volume": 251434.0}, {"date": "2021-01-26", "close": 154.57, "volume": 447304.0}, {"date": "2021-01-27", "close": 151.14, "volume": 750473.0}, {"date": "2021-01-28", "close": 147.93, "volume": 745173.0}, {"date": "2021-01-29", "close": 150.44, "volume": 889898.0}, {"date": "2021-02-01", "close": 152.95, "volume": 752852.0}, {"date": "2021-02-02", "close": 155.65, "volume": 462069.0}, {"date": "2021-02-03", "close": 155.29, "volume": 394978.0}, {"date": "2021-02-04", "close": 158.21, "volume": 513982.0}, {"date": "2021-02-05", "close": 159.35, "volume": 421406.0}, {"date": "2021-02-08", "close": 161.13, "volume": 560976.0}, {"date": "2021-02-09", "close": 159.44, "volume": 398537.0}, {"date": "2021-02-10", "close": 158.82, "volume": 361630.0}, {"date": "2021-02-11", "close": 162.55, "volume": 327289.0}, {"date": "2021-02-12", "close": 159.22, "volume": 339813.0}, {"date": "2021-02-16", "close": 157.12, "volume": 346777.0}, {"date": "2021-02-17", "close": 160.59, "volume": 337973.0}, {"date": "2021-02-18", "close": 159.17, "volume": 387497.0}, {"date": "2021-02-19", "close": 158.55, "volume": 685703.0}, {"date": "2021-02-22", "close": 158.94, "volume": 303471.0}, {"date": "2021-02-23", "close": 162.3, "volume": 420490.0}, {"date": "2021-02-24", "close": 164.95, "volume": 429988.0}, {"date": "2021-02-25", "close": 164.75, "volume": 331752.0}, {"date": "2021-02-26", "close": 166.98, "volume": 758580.0}, {"date": "2021-03-01", "close": 162.61, "volume": 332013.0}, {"date": "2021-03-02", "close": 162.24, "volume": 251053.0}, {"date": "2021-03-03", "close": 162.15, "volume": 309917.0}, {"date": "2021-03-04", "close": 160.21, "volume": 309362.0}, {"date": "2021-03-05", "close": 164.38, "volume": 392480.0}, {"date": "2021-03-08", "close": 165.89, "volume": 199641.0}, {"date": "2021-03-09", "close": 161.43, "volume": 309641.0}, {"date": "2021-03-10", "close": 163.15, "volume": 433468.0}, {"date": "2021-03-11", "close": 162.33, "volume": 292399.0}, {"date": "2021-03-12", "close": 165.86, "volume": 430699.0}, {"date": "2021-03-15", "close": 169.29, "volume": 228708.0}, {"date": "2021-03-16", "close": 171.0, "volume": 375229.0}, {"date": "2021-03-17", "close": 169.33, "volume": 278444.0}, {"date": "2021-03-18", "close": 169.39, "volume": 220735.0}, {"date": "2021-03-19", "close": 162.5, "volume": 899533.0}, {"date": "2021-03-22", "close": 160.49, "volume": 236021.0}, {"date": "2021-03-23", "close": 162.18, "volume": 286790.0}, {"date": "2021-03-24", "close": 162.98, "volume": 214259.0}, {"date": "2021-03-25", "close": 163.08, "volume": 265894.0}, {"date": "2021-03-26", "close": 164.51, "volume": 192875.0}, {"date": "2021-03-29", "close": 165.9, "volume": 197581.0}, {"date": "2021-03-30", "close": 164.65, "volume": 220143.0}, {"date": "2021-03-31", "close": 160.25, "volume": 297931.0}, {"date": "2021-04-01", "close": 165.0, "volume": 387786.0}, {"date": "2021-04-05", "close": 166.0, "volume": 700071.0}, {"date": "2021-04-06", "close": 166.5, "volume": 876230.0}, {"date": "2021-04-07", "close": 168.0, "volume": 637152.0}, {"date": "2021-04-08", "close": 168.81, "volume": 337164.0}, {"date": "2021-04-09", "close": 169.02, "volume": 367102.0}, {"date": "2021-04-12", "close": 170.48, "volume": 385775.0}, {"date": "2021-04-13", "close": 170.24, "volume": 252765.0}, {"date": "2021-04-14", "close": 171.38, "volume": 223596.0}, {"date": "2021-04-15", "close": 173.55, "volume": 435856.0}, {"date": "2021-04-16", "close": 169.85, "volume": 371630.0}, {"date": "2021-04-19", "close": 171.09, "volume": 463219.0}, {"date": "2021-04-20", "close": 169.74, "volume": 522425.0}, {"date": "2021-04-21", "close": 172.34, "volume": 326209.0}, {"date": "2021-04-22", "close": 171.19, "volume": 375341.0}, {"date": "2021-04-23", "close": 172.17, "volume": 224059.0}, {"date": "2021-04-26", "close": 171.08, "volume": 283291.0}, {"date": "2021-04-27", "close": 172.59, "volume": 338817.0}, {"date": "2021-04-28", "close": 170.25, "volume": 378699.0}, {"date": "2021-04-29", "close": 166.06, "volume": 794386.0}, {"date": "2021-04-30", "close": 168.81, "volume": 676598.0}, {"date": "2021-05-03", "close": 167.12, "volume": 473085.0}, {"date": "2021-05-04", "close": 168.16, "volume": 427439.0}, {"date": "2021-05-05", "close": 165.97, "volume": 545579.0}, {"date": "2021-05-06", "close": 163.59, "volume": 752268.0}, {"date": "2021-05-07", "close": 164.88, "volume": 969748.0}, {"date": "2021-05-10", "close": 162.56, "volume": 709864.0}, {"date": "2021-05-11", "close": 158.13, "volume": 605093.0}, {"date": "2021-05-12", "close": 154.88, "volume": 733260.0}, {"date": "2021-05-13", "close": 156.64, "volume": 582850.0}, {"date": "2021-05-14", "close": 160.62, "volume": 814458.0}, {"date": "2021-05-17", "close": 155.49, "volume": 496881.0}, {"date": "2021-05-18", "close": 156.04, "volume": 632169.0}, {"date": "2021-05-19", "close": 159.45, "volume": 614477.0}, {"date": "2021-05-20", "close": 157.55, "volume": 441353.0}, {"date": "2021-05-21", "close": 154.67, "volume": 579333.0}, {"date": "2021-05-24", "close": 154.17, "volume": 466075.0}, {"date": "2021-05-25", "close": 152.31, "volume": 685134.0}, {"date": "2021-05-26", "close": 153.54, "volume": 705694.0}, {"date": "2021-05-27", "close": 154.15, "volume": 2875247.0}, {"date": "2021-05-28", "close": 154.12, "volume": 544608.0}, {"date": "2021-06-01", "close": 152.51, "volume": 710315.0}, {"date": "2021-06-02", "close": 153.12, "volume": 429539.0}, {"date": "2021-06-03", "close": 150.77, "volume": 559107.0}, {"date": "2021-06-04", "close": 150.75, "volume": 259149.0}, {"date": "2021-06-07", "close": 150.01, "volume": 400744.0}, {"date": "2021-06-08", "close": 151.38, "volume": 347555.0}, {"date": "2021-06-09", "close": 149.81, "volume": 310460.0}, {"date": "2021-06-10", "close": 149.49, "volume": 295389.0}, {"date": "2021-06-11", "close": 150.82, "volume": 268288.0}, {"date": "2021-06-14", "close": 150.03, "volume": 244108.0}, {"date": "2021-06-15", "close": 151.31, "volume": 284397.0}, {"date": "2021-06-16", "close": 149.35, "volume": 277458.0}, {"date": "2021-06-17", "close": 145.91, "volume": 347752.0}, {"date": "2021-06-18", "close": 142.73, "volume": 889770.0}, {"date": "2021-06-21", "close": 144.52, "volume": 396977.0}, {"date": "2021-06-22", "close": 145.28, "volume": 302472.0}, {"date": "2021-06-23", "close": 145.36, "volume": 322134.0}, {"date": "2021-06-24", "close": 148.39, "volume": 348206.0}, {"date": "2021-06-25", "close": 151.38, "volume": 682421.0}, {"date": "2021-06-28", "close": 149.27, "volume": 220636.0}, {"date": "2021-06-29", "close": 149.13, "volume": 196285.0}, {"date": "2021-06-30", "close": 148.82, "volume": 299930.0}, {"date": "2021-07-01", "close": 151.65, "volume": 446770.0}, {"date": "2021-07-02", "close": 148.84, "volume": 410641.0}, {"date": "2021-07-06", "close": 148.16, "volume": 395339.0}, {"date": "2021-07-07", "close": 149.29, "volume": 241011.0}, {"date": "2021-07-08", "close": 147.08, "volume": 380240.0}, {"date": "2021-07-09", "close": 151.04, "volume": 457527.0}, {"date": "2021-07-12", "close": 150.58, "volume": 438771.0}, {"date": "2021-07-13", "close": 147.9, "volume": 353283.0}, {"date": "2021-07-14", "close": 150.1, "volume": 384562.0}, {"date": "2021-07-15", "close": 151.18, "volume": 271989.0}, {"date": "2021-07-16", "close": 152.21, "volume": 260142.0}, {"date": "2021-07-19", "close": 147.38, "volume": 333147.0}, {"date": "2021-07-20", "close": 150.78, "volume": 507130.0}, {"date": "2021-07-21", "close": 151.84, "volume": 293548.0}, {"date": "2021-07-22", "close": 151.43, "volume": 284925.0}, {"date": "2021-07-23", "close": 149.32, "volume": 439224.0}, {"date": "2021-07-26", "close": 149.59, "volume": 358131.0}, {"date": "2021-07-27", "close": 151.17, "volume": 344455.0}, {"date": "2021-07-28", "close": 150.1, "volume": 254309.0}, {"date": "2021-07-29", "close": 153.03, "volume": 644146.0}, {"date": "2021-07-30", "close": 152.69, "volume": 474698.0}, {"date": "2021-08-02", "close": 152.09, "volume": 282822.0}, {"date": "2021-08-03", "close": 150.88, "volume": 365118.0}, {"date": "2021-08-04", "close": 152.52, "volume": 288381.0}, {"date": "2021-08-05", "close": 153.31, "volume": 263772.0}, {"date": "2021-08-06", "close": 155.42, "volume": 276165.0}, {"date": "2021-08-09", "close": 155.93, "volume": 223527.0}, {"date": "2021-08-10", "close": 156.86, "volume": 325145.0}, {"date": "2021-08-11", "close": 158.25, "volume": 155187.0}, {"date": "2021-08-12", "close": 159.87, "volume": 237647.0}, {"date": "2021-08-13", "close": 160.66, "volume": 218578.0}, {"date": "2021-08-16", "close": 161.35, "volume": 266152.0}, {"date": "2021-08-17", "close": 163.31, "volume": 252001.0}, {"date": "2021-08-18", "close": 162.94, "volume": 276628.0}, {"date": "2021-08-19", "close": 163.72, "volume": 176934.0}, {"date": "2021-08-20", "close": 162.59, "volume": 324916.0}, {"date": "2021-08-23", "close": 162.76, "volume": 232761.0}, {"date": "2021-08-24", "close": 161.54, "volume": 184080.0}, {"date": "2021-08-25", "close": 161.81, "volume": 164436.0}, {"date": "2021-08-26", "close": 157.4, "volume": 357927.0}, {"date": "2021-08-27", "close": 158.87, "volume": 270386.0}, {"date": "2021-08-30", "close": 155.73, "volume": 244110.0}, {"date": "2021-08-31", "close": 156.73, "volume": 329864.0}, {"date": "2021-09-01", "close": 155.64, "volume": 210772.0}, {"date": "2021-09-02", "close": 154.55, "volume": 202307.0}, {"date": "2021-09-03", "close": 152.47, "volume": 310189.0}, {"date": "2021-09-07", "close": 150.41, "volume": 392513.0}, {"date": "2021-09-08", "close": 153.76, "volume": 312341.0}, {"date": "2021-09-09", "close": 150.45, "volume": 336987.0}, {"date": "2021-09-10", "close": 147.14, "volume": 405911.0}, {"date": "2021-09-13", "close": 146.54, "volume": 354392.0}, {"date": "2021-09-14", "close": 144.44, "volume": 370341.0}, {"date": "2021-09-15", "close": 143.07, "volume": 441923.0}, {"date": "2021-09-16", "close": 143.9, "volume": 575216.0}, {"date": "2021-09-17", "close": 144.0, "volume": 1401225.0}, {"date": "2021-09-20", "close": 143.22, "volume": 437024.0}, {"date": "2021-09-21", "close": 141.52, "volume": 352264.0}, {"date": "2021-09-22", "close": 141.26, "volume": 265505.0}, {"date": "2021-09-23", "close": 141.71, "volume": 344253.0}, {"date": "2021-09-24", "close": 140.39, "volume": 273317.0}, {"date": "2021-09-27", "close": 139.8, "volume": 441341.0}, {"date": "2021-09-28", "close": 137.98, "volume": 634478.0}, {"date": "2021-09-29", "close": 139.58, "volume": 803609.0}, {"date": "2021-09-30", "close": 139.4, "volume": 481766.0}, {"date": "2021-10-01", "close": 139.56, "volume": 340801.0}, {"date": "2021-10-04", "close": 139.15, "volume": 331364.0}, {"date": "2021-10-05", "close": 139.81, "volume": 474626.0}, {"date": "2021-10-06", "close": 143.96, "volume": 500736.0}, {"date": "2021-10-07", "close": 145.96, "volume": 377892.0}, {"date": "2021-10-08", "close": 147.31, "volume": 375922.0}, {"date": "2021-10-11", "close": 145.29, "volume": 406289.0}, {"date": "2021-10-12", "close": 146.09, "volume": 402341.0}, {"date": "2021-10-13", "close": 146.0, "volume": 803102.0}, {"date": "2021-10-14", "close": 148.28, "volume": 355791.0}, {"date": "2021-10-15", "close": 147.92, "volume": 359753.0}, {"date": "2021-10-18", "close": 146.11, "volume": 379839.0}, {"date": "2021-10-19", "close": 146.51, "volume": 311329.0}, {"date": "2021-10-20", "close": 147.35, "volume": 373074.0}, {"date": "2021-10-21", "close": 148.0, "volume": 393511.0}, {"date": "2021-10-22", "close": 147.61, "volume": 375306.0}, {"date": "2021-10-25", "close": 149.78, "volume": 592159.0}, {"date": "2021-10-26", "close": 153.92, "volume": 845186.0}, {"date": "2021-10-27", "close": 147.48, "volume": 668184.0}, {"date": "2021-10-28", "close": 145.27, "volume": 542346.0}, {"date": "2021-10-29", "close": 141.8, "volume": 458087.0}, {"date": "2021-11-01", "close": 147.84, "volume": 464703.0}, {"date": "2021-11-02", "close": 152.86, "volume": 403947.0}, {"date": "2021-11-03", "close": 152.72, "volume": 343462.0}, {"date": "2021-11-04", "close": 147.51, "volume": 362097.0}, {"date": "2021-11-05", "close": 152.55, "volume": 466158.0}, {"date": "2021-11-08", "close": 158.55, "volume": 495704.0}, {"date": "2021-11-09", "close": 155.98, "volume": 351721.0}, {"date": "2021-11-10", "close": 154.85, "volume": 412021.0}, {"date": "2021-11-11", "close": 156.0, "volume": 444488.0}, {"date": "2021-11-12", "close": 156.38, "volume": 581163.0}, {"date": "2021-11-15", "close": 155.67, "volume": 460612.0}, {"date": "2021-11-16", "close": 160.25, "volume": 560616.0}, {"date": "2021-11-17", "close": 162.69, "volume": 661630.0}, {"date": "2021-11-18", "close": 163.22, "volume": 590635.0}, {"date": "2021-11-19", "close": 163.66, "volume": 557220.0}, {"date": "2021-11-22", "close": 165.35, "volume": 543829.0}, {"date": "2021-11-23", "close": 167.38, "volume": 601769.0}, {"date": "2021-11-24", "close": 163.27, "volume": 575993.0}, {"date": "2021-11-26", "close": 156.14, "volume": 418171.0}, {"date": "2021-11-29", "close": 155.1, "volume": 503488.0}, {"date": "2021-11-30", "close": 154.11, "volume": 3315625.0}, {"date": "2021-12-01", "close": 155.48, "volume": 496180.0}, {"date": "2021-12-02", "close": 162.62, "volume": 553590.0}, {"date": "2021-12-03", "close": 162.02, "volume": 527038.0}, {"date": "2021-12-06", "close": 164.78, "volume": 489396.0}, {"date": "2021-12-07", "close": 165.15, "volume": 377711.0}, {"date": "2021-12-08", "close": 165.4, "volume": 333695.0}, {"date": "2021-12-09", "close": 167.13, "volume": 350685.0}, {"date": "2021-12-10", "close": 165.5, "volume": 371922.0}, {"date": "2021-12-13", "close": 164.68, "volume": 426207.0}, {"date": "2021-12-14", "close": 166.64, "volume": 446545.0}, {"date": "2021-12-15", "close": 167.48, "volume": 418138.0}, {"date": "2021-12-16", "close": 167.1, "volume": 411366.0}, {"date": "2021-12-17", "close": 168.25, "volume": 1121806.0}, {"date": "2021-12-20", "close": 165.48, "volume": 406361.0}, {"date": "2021-12-21", "close": 166.58, "volume": 450445.0}, {"date": "2021-12-22", "close": 166.44, "volume": 357718.0}, {"date": "2021-12-23", "close": 167.66, "volume": 310680.0}, {"date": "2021-12-27", "close": 168.74, "volume": 280086.0}, {"date": "2021-12-28", "close": 171.1, "volume": 198793.0}, {"date": "2021-12-29", "close": 172.82, "volume": 171730.0}, {"date": "2021-12-30", "close": 169.79, "volume": 260064.0}, {"date": "2021-12-31", "close": 169.33, "volume": 213622.0}, {"date": "2022-01-03", "close": 167.51, "volume": 422037.0}, {"date": "2022-01-04", "close": 165.01, "volume": 458651.0}, {"date": "2022-01-05", "close": 162.88, "volume": 358701.0}, {"date": "2022-01-06", "close": 165.26, "volume": 233802.0}, {"date": "2022-01-07", "close": 166.19, "volume": 244445.0}, {"date": "2022-01-10", "close": 166.99, "volume": 275405.0}, {"date": "2022-01-11", "close": 168.04, "volume": 261989.0}, {"date": "2022-01-12", "close": 169.11, "volume": 354904.0}, {"date": "2022-01-13", "close": 169.68, "volume": 338369.0}, {"date": "2022-01-14", "close": 171.32, "volume": 210751.0}, {"date": "2022-01-18", "close": 170.26, "volume": 248024.0}, {"date": "2022-01-19", "close": 168.25, "volume": 423562.0}, {"date": "2022-01-20", "close": 167.4, "volume": 296187.0}, {"date": "2022-01-21", "close": 165.82, "volume": 220452.0}, {"date": "2022-01-24", "close": 165.42, "volume": 468413.0}, {"date": "2022-01-25", "close": 165.29, "volume": 325825.0}, {"date": "2022-01-26", "close": 159.71, "volume": 593176.0}, {"date": "2022-01-27", "close": 153.26, "volume": 595181.0}, {"date": "2022-01-28", "close": 155.99, "volume": 693300.0}, {"date": "2022-01-31", "close": 157.17, "volume": 927463.0}, {"date": "2022-02-01", "close": 157.96, "volume": 662504.0}, {"date": "2022-02-02", "close": 157.66, "volume": 633173.0}, {"date": "2022-02-03", "close": 155.38, "volume": 928962.0}, {"date": "2022-02-04", "close": 154.65, "volume": 827365.0}, {"date": "2022-02-07", "close": 156.0, "volume": 872199.0}, {"date": "2022-02-08", "close": 154.09, "volume": 505254.0}, {"date": "2022-02-09", "close": 155.66, "volume": 460027.0}, {"date": "2022-02-10", "close": 154.36, "volume": 391195.0}, {"date": "2022-02-11", "close": 153.69, "volume": 314117.0}, {"date": "2022-02-14", "close": 155.19, "volume": 680380.0}, {"date": "2022-02-15", "close": 156.33, "volume": 293601.0}, {"date": "2022-02-16", "close": 155.82, "volume": 377490.0}, {"date": "2022-02-17", "close": 153.65, "volume": 398916.0}, {"date": "2022-02-18", "close": 153.7, "volume": 247689.0}, {"date": "2022-02-22", "close": 150.0, "volume": 505393.0}, {"date": "2022-02-23", "close": 149.69, "volume": 430524.0}, {"date": "2022-02-24", "close": 150.34, "volume": 614500.0}, {"date": "2022-02-25", "close": 153.63, "volume": 333645.0}, {"date": "2022-02-28", "close": 150.78, "volume": 255885.0}, {"date": "2022-03-01", "close": 145.49, "volume": 367524.0}, {"date": "2022-03-02", "close": 149.04, "volume": 370470.0}, {"date": "2022-03-03", "close": 147.5, "volume": 270403.0}, {"date": "2022-03-04", "close": 144.53, "volume": 407246.0}, {"date": "2022-03-07", "close": 139.88, "volume": 522835.0}, {"date": "2022-03-08", "close": 137.77, "volume": 379758.0}, {"date": "2022-03-09", "close": 142.24, "volume": 434712.0}, {"date": "2022-03-10", "close": 140.85, "volume": 373137.0}, {"date": "2022-03-11", "close": 141.02, "volume": 350318.0}, {"date": "2022-03-14", "close": 140.85, "volume": 374255.0}, {"date": "2022-03-15", "close": 145.58, "volume": 360878.0}, {"date": "2022-03-16", "close": 147.81, "volume": 545494.0}, {"date": "2022-03-17", "close": 148.85, "volume": 391072.0}, {"date": "2022-03-18", "close": 150.33, "volume": 1099989.0}, {"date": "2022-03-21", "close": 149.26, "volume": 353113.0}, {"date": "2022-03-22", "close": 150.7, "volume": 321389.0}, {"date": "2022-03-23", "close": 149.32, "volume": 293230.0}, {"date": "2022-03-24", "close": 151.01, "volume": 332035.0}, {"date": "2022-03-25", "close": 152.97, "volume": 317018.0}, {"date": "2022-03-28", "close": 154.78, "volume": 402570.0}, {"date": "2022-03-29", "close": 158.05, "volume": 345906.0}, {"date": "2022-03-30", "close": 158.31, "volume": 292832.0}, {"date": "2022-03-31", "close": 158.51, "volume": 347922.0}, {"date": "2022-04-01", "close": 161.9, "volume": 401660.0}, {"date": "2022-04-04", "close": 159.71, "volume": 732894.0}, {"date": "2022-04-05", "close": 157.8, "volume": 433877.0}, {"date": "2022-04-06", "close": 158.75, "volume": 451430.0}, {"date": "2022-04-07", "close": 157.03, "volume": 310312.0}, {"date": "2022-04-08", "close": 157.71, "volume": 239195.0}, {"date": "2022-04-11", "close": 155.0, "volume": 429232.0}, {"date": "2022-04-12", "close": 151.94, "volume": 340577.0}, {"date": "2022-04-13", "close": 153.76, "volume": 312084.0}, {"date": "2022-04-14", "close": 154.16, "volume": 229720.0}, {"date": "2022-04-18", "close": 151.54, "volume": 215137.0}, {"date": "2022-04-19", "close": 152.23, "volume": 231702.0}, {"date": "2022-04-20", "close": 154.32, "volume": 233413.0}, {"date": "2022-04-21", "close": 152.77, "volume": 182466.0}, {"date": "2022-04-22", "close": 148.35, "volume": 241203.0}, {"date": "2022-04-25", "close": 148.57, "volume": 283858.0}, {"date": "2022-04-26", "close": 144.85, "volume": 215042.0}, {"date": "2022-04-27", "close": 146.97, "volume": 301018.0}, {"date": "2022-04-28", "close": 147.92, "volume": 237505.0}, {"date": "2022-04-29", "close": 143.52, "volume": 445272.0}, {"date": "2022-05-02", "close": 144.45, "volume": 410352.0}, {"date": "2022-05-03", "close": 146.85, "volume": 290479.0}, {"date": "2022-05-04", "close": 145.62, "volume": 494482.0}, {"date": "2022-05-05", "close": 146.29, "volume": 399510.0}, {"date": "2022-05-06", "close": 145.25, "volume": 307781.0}, {"date": "2022-05-09", "close": 143.36, "volume": 269280.0}, {"date": "2022-05-10", "close": 145.17, "volume": 438675.0}, {"date": "2022-05-11", "close": 143.86, "volume": 355230.0}, {"date": "2022-05-12", "close": 143.42, "volume": 271451.0}, {"date": "2022-05-13", "close": 147.65, "volume": 279303.0}, {"date": "2022-05-16", "close": 148.94, "volume": 264107.0}, {"date": "2022-05-17", "close": 154.38, "volume": 411343.0}, {"date": "2022-05-18", "close": 150.15, "volume": 308377.0}, {"date": "2022-05-19", "close": 150.06, "volume": 251383.0}, {"date": "2022-05-20", "close": 148.75, "volume": 287426.0}, {"date": "2022-05-23", "close": 150.53, "volume": 282614.0}, {"date": "2022-05-24", "close": 151.47, "volume": 314791.0}, {"date": "2022-05-25", "close": 151.06, "volume": 283887.0}, {"date": "2022-05-26", "close": 152.47, "volume": 202927.0}, {"date": "2022-05-27", "close": 155.61, "volume": 252058.0}, {"date": "2022-05-31", "close": 153.52, "volume": 240239.0}, {"date": "2022-06-01", "close": 150.08, "volume": 219872.0}, {"date": "2022-06-02", "close": 152.5, "volume": 176736.0}, {"date": "2022-06-03", "close": 152.28, "volume": 196148.0}, {"date": "2022-06-06", "close": 154.11, "volume": 200660.0}, {"date": "2022-06-07", "close": 156.1, "volume": 200355.0}, {"date": "2022-06-08", "close": 153.66, "volume": 162223.0}, {"date": "2022-06-09", "close": 152.82, "volume": 165743.0}, {"date": "2022-06-10", "close": 152.31, "volume": 225869.0}, {"date": "2022-06-13", "close": 148.2, "volume": 358993.0}, {"date": "2022-06-14", "close": 150.9, "volume": 307681.0}, {"date": "2022-06-15", "close": 149.93, "volume": 505271.0}, {"date": "2022-06-16", "close": 148.18, "volume": 340102.0}, {"date": "2022-06-17", "close": 148.94, "volume": 508404.0}, {"date": "2022-06-21", "close": 149.75, "volume": 220544.0}, {"date": "2022-06-22", "close": 150.8, "volume": 207102.0}, {"date": "2022-06-23", "close": 151.63, "volume": 166530.0}, {"date": "2022-06-24", "close": 156.75, "volume": 381089.0}, {"date": "2022-06-27", "close": 157.72, "volume": 311207.0}, {"date": "2022-06-28", "close": 156.07, "volume": 354435.0}, {"date": "2022-06-29", "close": 155.88, "volume": 227900.0}, {"date": "2022-06-30", "close": 156.37, "volume": 316352.0}, {"date": "2022-07-01", "close": 157.07, "volume": 393177.0}, {"date": "2022-07-05", "close": 151.11, "volume": 385945.0}, {"date": "2022-07-06", "close": 152.74, "volume": 426261.0}, {"date": "2022-07-07", "close": 151.03, "volume": 240444.0}, {"date": "2022-07-08", "close": 149.8, "volume": 189383.0}, {"date": "2022-07-11", "close": 150.66, "volume": 218860.0}, {"date": "2022-07-12", "close": 146.15, "volume": 331545.0}, {"date": "2022-07-13", "close": 144.23, "volume": 522979.0}, {"date": "2022-07-14", "close": 138.19, "volume": 511162.0}, {"date": "2022-07-15", "close": 137.25, "volume": 637891.0}, {"date": "2022-07-18", "close": 137.72, "volume": 473061.0}, {"date": "2022-07-19", "close": 139.48, "volume": 357859.0}, {"date": "2022-07-20", "close": 138.88, "volume": 320807.0}, {"date": "2022-07-21", "close": 139.56, "volume": 353171.0}, {"date": "2022-07-22", "close": 139.5, "volume": 414800.0}, {"date": "2022-07-25", "close": 139.82, "volume": 479400.0}, {"date": "2022-07-26", "close": 134.85, "volume": 813930.0}, {"date": "2022-07-27", "close": 133.17, "volume": 490793.0}, {"date": "2022-07-28", "close": 129.58, "volume": 615831.0}, {"date": "2022-07-29", "close": 129.31, "volume": 472900.0}, {"date": "2022-08-01", "close": 126.05, "volume": 525680.0}, {"date": "2022-08-02", "close": 124.3, "volume": 469236.0}, {"date": "2022-08-03", "close": 127.0, "volume": 693075.0}, {"date": "2022-08-04", "close": 125.41, "volume": 433464.0}, {"date": "2022-08-05", "close": 125.3, "volume": 406243.0}, {"date": "2022-08-08", "close": 127.7, "volume": 380064.0}, {"date": "2022-08-09", "close": 128.73, "volume": 327785.0}, {"date": "2022-08-10", "close": 130.92, "volume": 260919.0}, {"date": "2022-08-11", "close": 135.2, "volume": 496400.0}, {"date": "2022-08-12", "close": 137.29, "volume": 394671.0}, {"date": "2022-08-15", "close": 136.32, "volume": 251054.0}, {"date": "2022-08-16", "close": 137.29, "volume": 242623.0}, {"date": "2022-08-17", "close": 137.87, "volume": 276524.0}, {"date": "2022-08-18", "close": 140.2, "volume": 363654.0}, {"date": "2022-08-19", "close": 139.96, "volume": 379074.0}, {"date": "2022-08-22", "close": 136.14, "volume": 297454.0}, {"date": "2022-08-23", "close": 135.41, "volume": 161525.0}, {"date": "2022-08-24", "close": 135.51, "volume": 173876.0}, {"date": "2022-08-25", "close": 135.63, "volume": 154344.0}, {"date": "2022-08-26", "close": 133.96, "volume": 203410.0}, {"date": "2022-08-29", "close": 133.53, "volume": 289051.0}, {"date": "2022-08-30", "close": 133.81, "volume": 332166.0}, {"date": "2022-08-31", "close": 135.26, "volume": 376649.0}, {"date": "2022-09-01", "close": 136.53, "volume": 446834.0}, {"date": "2022-09-02", "close": 137.77, "volume": 456653.0}, {"date": "2022-09-06", "close": 136.41, "volume": 386100.0}, {"date": "2022-09-07", "close": 140.41, "volume": 270034.0}, {"date": "2022-09-08", "close": 142.3, "volume": 189037.0}, {"date": "2022-09-09", "close": 141.88, "volume": 221394.0}, {"date": "2022-09-12", "close": 143.96, "volume": 371078.0}, {"date": "2022-09-13", "close": 146.18, "volume": 528389.0}, {"date": "2022-09-14", "close": 148.86, "volume": 740314.0}, {"date": "2022-09-15", "close": 151.9, "volume": 667951.0}, {"date": "2022-09-16", "close": 150.12, "volume": 750488.0}, {"date": "2022-09-19", "close": 153.25, "volume": 406834.0}, {"date": "2022-09-20", "close": 142.9, "volume": 586052.0}, {"date": "2022-09-21", "close": 139.12, "volume": 304133.0}, {"date": "2022-09-22", "close": 138.54, "volume": 546823.0}, {"date": "2022-09-23", "close": 137.71, "volume": 428434.0}, {"date": "2022-09-26", "close": 132.04, "volume": 508658.0}, {"date": "2022-09-27", "close": 136.78, "volume": 811736.0}, {"date": "2022-09-28", "close": 139.01, "volume": 718970.0}, {"date": "2022-09-29", "close": 145.31, "volume": 681017.0}, {"date": "2022-09-30", "close": 140.39, "volume": 894915.0}, {"date": "2022-10-03", "close": 137.21, "volume": 707626.0}, {"date": "2022-10-04", "close": 144.05, "volume": 534351.0}, {"date": "2022-10-05", "close": 138.37, "volume": 491735.0}, {"date": "2022-10-06", "close": 135.84, "volume": 577740.0}, {"date": "2022-10-07", "close": 128.74, "volume": 489014.0}, {"date": "2022-10-10", "close": 132.37, "volume": 581322.0}, {"date": "2022-10-11", "close": 131.94, "volume": 397003.0}, {"date": "2022-10-12", "close": 131.05, "volume": 328377.0}, {"date": "2022-10-13", "close": 138.16, "volume": 477080.0}, {"date": "2022-10-14", "close": 138.61, "volume": 458937.0}, {"date": "2022-10-17", "close": 142.13, "volume": 442517.0}, {"date": "2022-10-18", "close": 146.34, "volume": 531616.0}, {"date": "2022-10-19", "close": 148.25, "volume": 544308.0}, {"date": "2022-10-20", "close": 139.22, "volume": 763861.0}, {"date": "2022-10-21", "close": 138.8, "volume": 815894.0}, {"date": "2022-10-24", "close": 142.22, "volume": 363270.0}, {"date": "2022-10-25", "close": 142.94, "volume": 503861.0}, {"date": "2022-10-26", "close": 142.88, "volume": 319999.0}, {"date": "2022-10-27", "close": 148.63, "volume": 418597.0}, {"date": "2022-10-28", "close": 155.41, "volume": 335473.0}, {"date": "2022-10-31", "close": 154.68, "volume": 446543.0}, {"date": "2022-11-01", "close": 154.29, "volume": 417486.0}, {"date": "2022-11-02", "close": 161.23, "volume": 690752.0}, {"date": "2022-11-03", "close": 177.49, "volume": 1279761.0}, {"date": "2022-11-04", "close": 182.87, "volume": 827262.0}, {"date": "2022-11-07", "close": 182.61, "volume": 481238.0}, {"date": "2022-11-08", "close": 181.26, "volume": 579420.0}, {"date": "2022-11-09", "close": 181.29, "volume": 326096.0}, {"date": "2022-11-10", "close": 179.6, "volume": 446318.0}, {"date": "2022-11-11", "close": 174.23, "volume": 683737.0}, {"date": "2022-11-14", "close": 174.59, "volume": 747955.0}, {"date": "2022-11-15", "close": 181.35, "volume": 328761.0}, {"date": "2022-11-16", "close": 180.89, "volume": 301910.0}, {"date": "2022-11-17", "close": 180.16, "volume": 341212.0}, {"date": "2022-11-18", "close": 181.79, "volume": 494979.0}, {"date": "2022-11-21", "close": 183.44, "volume": 263733.0}, {"date": "2022-11-22", "close": 185.54, "volume": 250408.0}, {"date": "2022-11-23", "close": 185.24, "volume": 203819.0}, {"date": "2022-11-25", "close": 186.56, "volume": 266627.0}, {"date": "2022-11-28", "close": 184.69, "volume": 305679.0}, {"date": "2022-11-29", "close": 187.16, "volume": 233425.0}, {"date": "2022-11-30", "close": 188.91, "volume": 294904.0}, {"date": "2022-12-01", "close": 182.83, "volume": 387964.0}, {"date": "2022-12-02", "close": 187.84, "volume": 359934.0}, {"date": "2022-12-05", "close": 186.39, "volume": 219305.0}, {"date": "2022-12-06", "close": 188.85, "volume": 290001.0}, {"date": "2022-12-07", "close": 182.3, "volume": 289349.0}, {"date": "2022-12-08", "close": 186.76, "volume": 413069.0}, {"date": "2022-12-09", "close": 186.03, "volume": 297653.0}, {"date": "2022-12-12", "close": 184.5, "volume": 298547.0}, {"date": "2022-12-13", "close": 180.7, "volume": 368644.0}, {"date": "2022-12-14", "close": 181.39, "volume": 272565.0}, {"date": "2022-12-15", "close": 179.79, "volume": 239808.0}, {"date": "2022-12-16", "close": 182.24, "volume": 833128.0}, {"date": "2022-12-19", "close": 182.03, "volume": 311566.0}, {"date": "2022-12-20", "close": 184.16, "volume": 255833.0}, {"date": "2022-12-21", "close": 187.62, "volume": 294951.0}, {"date": "2022-12-22", "close": 187.21, "volume": 270371.0}, {"date": "2022-12-23", "close": 186.88, "volume": 147147.0}, {"date": "2022-12-27", "close": 186.95, "volume": 125203.0}, {"date": "2022-12-28", "close": 187.32, "volume": 198139.0}, {"date": "2022-12-29", "close": 186.28, "volume": 208526.0}, {"date": "2022-12-30", "close": 184.23, "volume": 199994.0}, {"date": "2023-01-03", "close": 185.82, "volume": 350793.0}, {"date": "2023-01-04", "close": 186.72, "volume": 267334.0}, {"date": "2023-01-05", "close": 186.32, "volume": 267676.0}, {"date": "2023-01-06", "close": 192.83, "volume": 267290.0}, {"date": "2023-01-09", "close": 189.19, "volume": 260032.0}, {"date": "2023-01-10", "close": 194.48, "volume": 267037.0}, {"date": "2023-01-11", "close": 192.83, "volume": 237862.0}, {"date": "2023-01-12", "close": 195.17, "volume": 293401.0}, {"date": "2023-01-13", "close": 198.25, "volume": 205903.0}, {"date": "2023-01-17", "close": 194.62, "volume": 232374.0}, {"date": "2023-01-18", "close": 193.37, "volume": 294024.0}, {"date": "2023-01-19", "close": 195.07, "volume": 198816.0}, {"date": "2023-01-20", "close": 191.3, "volume": 267460.0}, {"date": "2023-01-23", "close": 190.29, "volume": 355846.0}, {"date": "2023-01-24", "close": 192.48, "volume": 276540.0}, {"date": "2023-01-25", "close": 196.28, "volume": 330681.0}, {"date": "2023-01-26", "close": 196.8, "volume": 262744.0}, {"date": "2023-01-27", "close": 195.01, "volume": 226025.0}, {"date": "2023-01-30", "close": 192.6, "volume": 376414.0}, {"date": "2023-01-31", "close": 195.69, "volume": 888305.0}, {"date": "2023-02-01", "close": 209.53, "volume": 715078.0}, {"date": "2023-02-02", "close": 203.43, "volume": 677562.0}, {"date": "2023-02-03", "close": 206.11, "volume": 347935.0}, {"date": "2023-02-06", "close": 212.99, "volume": 378736.0}, {"date": "2023-02-07", "close": 215.32, "volume": 320132.0}, {"date": "2023-02-08", "close": 216.88, "volume": 377200.0}, {"date": "2023-02-09", "close": 221.82, "volume": 505685.0}, {"date": "2023-02-10", "close": 216.73, "volume": 768512.0}, {"date": "2023-02-13", "close": 217.36, "volume": 336496.0}, {"date": "2023-02-14", "close": 215.15, "volume": 287375.0}, {"date": "2023-02-15", "close": 215.04, "volume": 358306.0}, {"date": "2023-02-16", "close": 210.76, "volume": 349085.0}, {"date": "2023-02-17", "close": 212.89, "volume": 285773.0}, {"date": "2023-02-21", "close": 209.77, "volume": 340949.0}, {"date": "2023-02-22", "close": 207.45, "volume": 171384.0}, {"date": "2023-02-23", "close": 207.29, "volume": 237425.0}, {"date": "2023-02-24", "close": 210.91, "volume": 249215.0}, {"date": "2023-02-27", "close": 211.49, "volume": 246482.0}, {"date": "2023-02-28", "close": 214.9, "volume": 358597.0}, {"date": "2023-03-01", "close": 217.19, "volume": 287751.0}, {"date": "2023-03-02", "close": 214.18, "volume": 229514.0}, {"date": "2023-03-03", "close": 212.85, "volume": 250109.0}, {"date": "2023-03-06", "close": 211.82, "volume": 326021.0}, {"date": "2023-03-07", "close": 212.93, "volume": 192306.0}, {"date": "2023-03-08", "close": 210.9, "volume": 208619.0}, {"date": "2023-03-09", "close": 202.37, "volume": 319622.0}, {"date": "2023-03-10", "close": 194.3, "volume": 701564.0}, {"date": "2023-03-13", "close": 189.45, "volume": 502554.0}, {"date": "2023-03-14", "close": 197.71, "volume": 499711.0}, {"date": "2023-03-15", "close": 186.67, "volume": 456646.0}, {"date": "2023-03-16", "close": 196.92, "volume": 465032.0}, {"date": "2023-03-17", "close": 188.99, "volume": 671903.0}, {"date": "2023-03-20", "close": 192.47, "volume": 262853.0}, {"date": "2023-03-21", "close": 195.97, "volume": 255892.0}, {"date": "2023-03-22", "close": 192.57, "volume": 257593.0}, {"date": "2023-03-23", "close": 191.5, "volume": 209462.0}, {"date": "2023-03-24", "close": 191.27, "volume": 345155.0}, {"date": "2023-03-27", "close": 195.33, "volume": 235598.0}, {"date": "2023-03-28", "close": 197.61, "volume": 227674.0}, {"date": "2023-03-29", "close": 200.65, "volume": 197996.0}, {"date": "2023-03-30", "close": 198.88, "volume": 225720.0}, {"date": "2023-03-31", "close": 200.34, "volume": 271952.0}, {"date": "2023-04-03", "close": 202.11, "volume": 215724.0}, {"date": "2023-04-04", "close": 202.73, "volume": 255201.0}, {"date": "2023-04-05", "close": 205.41, "volume": 246409.0}, {"date": "2023-04-06", "close": 204.44, "volume": 234105.0}, {"date": "2023-04-10", "close": 206.5, "volume": 211421.0}, {"date": "2023-04-11", "close": 205.74, "volume": 245719.0}, {"date": "2023-04-12", "close": 207.06, "volume": 238022.0}, {"date": "2023-04-13", "close": 202.74, "volume": 322713.0}, {"date": "2023-04-14", "close": 201.32, "volume": 194068.0}, {"date": "2023-04-17", "close": 202.42, "volume": 196526.0}, {"date": "2023-04-18", "close": 205.22, "volume": 221270.0}, {"date": "2023-04-19", "close": 207.01, "volume": 251589.0}, {"date": "2023-04-20", "close": 209.34, "volume": 186877.0}, {"date": "2023-04-21", "close": 209.8, "volume": 229749.0}, {"date": "2023-04-24", "close": 209.68, "volume": 232253.0}, {"date": "2023-04-25", "close": 208.77, "volume": 185663.0}, {"date": "2023-04-26", "close": 206.96, "volume": 339213.0}, {"date": "2023-04-27", "close": 210.52, "volume": 331806.0}, {"date": "2023-04-28", "close": 215.41, "volume": 477543.0}, {"date": "2023-05-01", "close": 215.45, "volume": 329346.0}, {"date": "2023-05-02", "close": 220.12, "volume": 569664.0}, {"date": "2023-05-03", "close": 214.6, "volume": 505865.0}, {"date": "2023-05-04", "close": 205.55, "volume": 436613.0}, {"date": "2023-05-05", "close": 206.3, "volume": 313057.0}, {"date": "2023-05-08", "close": 209.67, "volume": 255832.0}, {"date": "2023-05-09", "close": 210.52, "volume": 309113.0}, {"date": "2023-05-10", "close": 210.39, "volume": 213918.0}, {"date": "2023-05-11", "close": 211.19, "volume": 225614.0}, {"date": "2023-05-12", "close": 208.91, "volume": 218264.0}, {"date": "2023-05-15", "close": 203.76, "volume": 347077.0}, {"date": "2023-05-16", "close": 198.78, "volume": 354698.0}, {"date": "2023-05-17", "close": 189.62, "volume": 855414.0}, {"date": "2023-05-18", "close": 195.0, "volume": 458368.0}, {"date": "2023-05-19", "close": 198.86, "volume": 385834.0}, {"date": "2023-05-22", "close": 189.03, "volume": 808454.0}, {"date": "2023-05-23", "close": 196.39, "volume": 1270239.0}, {"date": "2023-05-24", "close": 192.0, "volume": 3254977.0}, {"date": "2023-05-25", "close": 194.67, "volume": 2538460.0}, {"date": "2023-05-26", "close": 189.08, "volume": 752300.0}, {"date": "2023-05-30", "close": 192.29, "volume": 979720.0}, {"date": "2023-05-31", "close": 188.37, "volume": 901648.0}, {"date": "2023-06-01", "close": 188.43, "volume": 560964.0}, {"date": "2023-06-02", "close": 190.33, "volume": 493148.0}, {"date": "2023-06-05", "close": 193.81, "volume": 412655.0}, {"date": "2023-06-06", "close": 193.15, "volume": 384617.0}, {"date": "2023-06-07", "close": 193.44, "volume": 568277.0}, {"date": "2023-06-08", "close": 192.95, "volume": 340914.0}, {"date": "2023-06-09", "close": 192.49, "volume": 320627.0}, {"date": "2023-06-12", "close": 189.46, "volume": 439030.0}, {"date": "2023-06-13", "close": 189.63, "volume": 295746.0}, {"date": "2023-06-14", "close": 187.97, "volume": 307749.0}, {"date": "2023-06-15", "close": 188.75, "volume": 428498.0}, {"date": "2023-06-16", "close": 191.83, "volume": 684301.0}, {"date": "2023-06-20", "close": 190.23, "volume": 314920.0}, {"date": "2023-06-21", "close": 189.94, "volume": 385718.0}, {"date": "2023-06-22", "close": 190.97, "volume": 303551.0}, {"date": "2023-06-23", "close": 187.79, "volume": 746060.0}, {"date": "2023-06-26", "close": 186.32, "volume": 472783.0}, {"date": "2023-06-27", "close": 183.3, "volume": 341154.0}, {"date": "2023-06-28", "close": 180.39, "volume": 625293.0}, {"date": "2023-06-29", "close": 184.94, "volume": 449842.0}, {"date": "2023-06-30", "close": 186.52, "volume": 350887.0}, {"date": "2023-07-03", "close": 184.76, "volume": 211894.0}, {"date": "2023-07-05", "close": 185.49, "volume": 308387.0}, {"date": "2023-07-06", "close": 186.98, "volume": 575927.0}, {"date": "2023-07-07", "close": 190.77, "volume": 384746.0}, {"date": "2023-07-10", "close": 189.11, "volume": 241581.0}, {"date": "2023-07-11", "close": 192.09, "volume": 508751.0}, {"date": "2023-07-12", "close": 193.32, "volume": 275404.0}, {"date": "2023-07-13", "close": 194.21, "volume": 323443.0}, {"date": "2023-07-14", "close": 192.15, "volume": 223026.0}, {"date": "2023-07-17", "close": 197.22, "volume": 307624.0}, {"date": "2023-07-18", "close": 200.07, "volume": 420872.0}, {"date": "2023-07-19", "close": 198.53, "volume": 415995.0}, {"date": "2023-07-20", "close": 201.23, "volume": 385533.0}, {"date": "2023-07-21", "close": 202.78, "volume": 356501.0}, {"date": "2023-07-24", "close": 201.41, "volume": 460020.0}, {"date": "2023-07-25", "close": 201.54, "volume": 468883.0}, {"date": "2023-07-26", "close": 200.53, "volume": 878284.0}, {"date": "2023-07-27", "close": 190.46, "volume": 854328.0}, {"date": "2023-07-28", "close": 189.63, "volume": 514357.0}, {"date": "2023-07-31", "close": 186.76, "volume": 892377.0}, {"date": "2023-08-01", "close": 187.57, "volume": 319607.0}, {"date": "2023-08-02", "close": 192.15, "volume": 475834.0}, {"date": "2023-08-03", "close": 196.09, "volume": 544637.0}, {"date": "2023-08-04", "close": 193.11, "volume": 688517.0}, {"date": "2023-08-07", "close": 195.97, "volume": 404334.0}, {"date": "2023-08-08", "close": 183.4, "volume": 1346843.0}, {"date": "2023-08-09", "close": 189.01, "volume": 705001.0}, {"date": "2023-08-10", "close": 190.48, "volume": 431659.0}, {"date": "2023-08-11", "close": 184.47, "volume": 369531.0}, {"date": "2023-08-14", "close": 183.41, "volume": 276430.0}, {"date": "2023-08-15", "close": 182.29, "volume": 272362.0}, {"date": "2023-08-16", "close": 183.58, "volume": 294261.0}, {"date": "2023-08-17", "close": 177.77, "volume": 398412.0}, {"date": "2023-08-18", "close": 177.9, "volume": 340978.0}, {"date": "2023-08-21", "close": 177.58, "volume": 274346.0}, {"date": "2023-08-22", "close": 176.98, "volume": 332355.0}, {"date": "2023-08-23", "close": 181.77, "volume": 243967.0}, {"date": "2023-08-24", "close": 184.41, "volume": 276748.0}, {"date": "2023-08-25", "close": 181.9, "volume": 354554.0}, {"date": "2023-08-28", "close": 180.33, "volume": 275981.0}, {"date": "2023-08-29", "close": 183.85, "volume": 245082.0}, {"date": "2023-08-30", "close": 188.34, "volume": 337817.0}, {"date": "2023-08-31", "close": 187.89, "volume": 274614.0}, {"date": "2023-09-01", "close": 189.64, "volume": 155119.0}, {"date": "2023-09-05", "close": 188.19, "volume": 350531.0}, {"date": "2023-09-06", "close": 188.67, "volume": 205946.0}, {"date": "2023-09-07", "close": 194.27, "volume": 431436.0}, {"date": "2023-09-08", "close": 196.75, "volume": 543956.0}, {"date": "2023-09-11", "close": 199.94, "volume": 476192.0}, {"date": "2023-09-12", "close": 201.25, "volume": 352888.0}, {"date": "2023-09-13", "close": 199.08, "volume": 249038.0}, {"date": "2023-09-14", "close": 200.04, "volume": 180651.0}, {"date": "2023-09-15", "close": 200.32, "volume": 472519.0}, {"date": "2023-09-18", "close": 201.6, "volume": 239117.0}, {"date": "2023-09-19", "close": 205.89, "volume": 285275.0}, {"date": "2023-09-20", "close": 205.25, "volume": 418341.0}, {"date": "2023-09-21", "close": 202.96, "volume": 209539.0}, {"date": "2023-09-22", "close": 202.87, "volume": 216991.0}, {"date": "2023-09-25", "close": 202.63, "volume": 176281.0}, {"date": "2023-09-26", "close": 200.34, "volume": 254332.0}, {"date": "2023-09-27", "close": 199.52, "volume": 362669.0}, {"date": "2023-09-28", "close": 203.73, "volume": 331589.0}, {"date": "2023-09-29", "close": 197.92, "volume": 351503.0}, {"date": "2023-10-02", "close": 197.56, "volume": 216748.0}, {"date": "2023-10-03", "close": 196.93, "volume": 271978.0}, {"date": "2023-10-04", "close": 202.46, "volume": 444104.0}, {"date": "2023-10-05", "close": 205.96, "volume": 329363.0}, {"date": "2023-10-06", "close": 207.87, "volume": 344566.0}, {"date": "2023-10-09", "close": 208.1, "volume": 362349.0}, {"date": "2023-10-10", "close": 205.95, "volume": 259276.0}, {"date": "2023-10-11", "close": 213.2, "volume": 409172.0}, {"date": "2023-10-12", "close": 215.09, "volume": 668013.0}, {"date": "2023-10-13", "close": 214.96, "volume": 474350.0}, {"date": "2023-10-16", "close": 217.77, "volume": 277622.0}, {"date": "2023-10-17", "close": 221.79, "volume": 437281.0}, {"date": "2023-10-18", "close": 223.03, "volume": 549563.0}, {"date": "2023-10-19", "close": 218.54, "volume": 380152.0}, {"date": "2023-10-20", "close": 216.88, "volume": 480028.0}, {"date": "2023-10-23", "close": 214.73, "volume": 355753.0}, {"date": "2023-10-24", "close": 217.98, "volume": 344044.0}, {"date": "2023-10-25", "close": 218.88, "volume": 533351.0}, {"date": "2023-10-26", "close": 212.1, "volume": 633814.0}, {"date": "2023-10-27", "close": 210.21, "volume": 476589.0}, {"date": "2023-10-30", "close": 211.92, "volume": 412157.0}, {"date": "2023-10-31", "close": 219.59, "volume": 990255.0}, {"date": "2023-11-01", "close": 226.97, "volume": 928279.0}, {"date": "2023-11-02", "close": 208.61, "volume": 1927224.0}, {"date": "2023-11-03", "close": 206.08, "volume": 1053090.0}, {"date": "2023-11-06", "close": 207.04, "volume": 530670.0}, {"date": "2023-11-07", "close": 207.36, "volume": 365277.0}, {"date": "2023-11-08", "close": 205.82, "volume": 339071.0}, {"date": "2023-11-09", "close": 207.22, "volume": 333434.0}, {"date": "2023-11-10", "close": 209.92, "volume": 373048.0}, {"date": "2023-11-13", "close": 210.79, "volume": 411287.0}, {"date": "2023-11-14", "close": 208.03, "volume": 641244.0}, {"date": "2023-11-15", "close": 202.14, "volume": 578745.0}, {"date": "2023-11-16", "close": 204.36, "volume": 383031.0}, {"date": "2023-11-17", "close": 206.81, "volume": 403685.0}, {"date": "2023-11-20", "close": 210.31, "volume": 405434.0}, {"date": "2023-11-21", "close": 214.98, "volume": 501613.0}, {"date": "2023-11-22", "close": 216.32, "volume": 297577.0}, {"date": "2023-11-24", "close": 219.26, "volume": 123148.0}, {"date": "2023-11-27", "close": 220.39, "volume": 337238.0}, {"date": "2023-11-28", "close": 212.83, "volume": 372184.0}, {"date": "2023-11-29", "close": 211.13, "volume": 437714.0}, {"date": "2023-11-30", "close": 214.36, "volume": 372016.0}, {"date": "2023-12-01", "close": 213.27, "volume": 327000.0}, {"date": "2023-12-04", "close": 208.76, "volume": 381584.0}, {"date": "2023-12-05", "close": 208.62, "volume": 410734.0}, {"date": "2023-12-06", "close": 202.85, "volume": 401468.0}, {"date": "2023-12-07", "close": 199.63, "volume": 423926.0}, {"date": "2023-12-08", "close": 200.67, "volume": 347007.0}, {"date": "2023-12-11", "close": 202.99, "volume": 416335.0}, {"date": "2023-12-12", "close": 208.13, "volume": 413245.0}, {"date": "2023-12-13", "close": 201.47, "volume": 530346.0}, {"date": "2023-12-14", "close": 195.0, "volume": 1218185.0}, {"date": "2023-12-15", "close": 196.11, "volume": 1485993.0}, {"date": "2023-12-18", "close": 198.49, "volume": 446668.0}, {"date": "2023-12-19", "close": 199.92, "volume": 487255.0}, {"date": "2023-12-20", "close": 192.71, "volume": 1031843.0}, {"date": "2023-12-21", "close": 194.54, "volume": 474664.0}, {"date": "2023-12-22", "close": 194.49, "volume": 442513.0}, {"date": "2023-12-26", "close": 192.67, "volume": 444592.0}, {"date": "2023-12-27", "close": 193.31, "volume": 263257.0}, {"date": "2023-12-28", "close": 194.75, "volume": 308246.0}, {"date": "2023-12-29", "close": 196.0, "volume": 345619.0}, {"date": "2024-01-02", "close": 200.14, "volume": 433582.0}, {"date": "2024-01-03", "close": 202.44, "volume": 374276.0}, {"date": "2024-01-04", "close": 202.09, "volume": 283605.0}, {"date": "2024-01-05", "close": 201.28, "volume": 333898.0}, {"date": "2024-01-08", "close": 202.73, "volume": 261025.0}, {"date": "2024-01-09", "close": 201.17, "volume": 271620.0}, {"date": "2024-01-10", "close": 200.65, "volume": 229907.0}, {"date": "2024-01-11", "close": 204.16, "volume": 221236.0}, {"date": "2024-01-12", "close": 204.98, "volume": 303029.0}, {"date": "2024-01-16", "close": 209.2, "volume": 474566.0}, {"date": "2024-01-17", "close": 205.61, "volume": 384368.0}, {"date": "2024-01-18", "close": 209.74, "volume": 361699.0}, {"date": "2024-01-19", "close": 209.91, "volume": 293578.0}, {"date": "2024-01-22", "close": 209.08, "volume": 327396.0}, {"date": "2024-01-23", "close": 208.09, "volume": 362051.0}, {"date": "2024-01-24", "close": 209.32, "volume": 303351.0}, {"date": "2024-01-25", "close": 209.57, "volume": 391443.0}, {"date": "2024-01-26", "close": 213.31, "volume": 404220.0}, {"date": "2024-01-29", "close": 214.54, "volume": 537988.0}, {"date": "2024-01-30", "close": 215.06, "volume": 627489.0}, {"date": "2024-01-31", "close": 228.83, "volume": 1486672.0}, {"date": "2024-02-01", "close": 223.18, "volume": 805373.0}, {"date": "2024-02-02", "close": 226.25, "volume": 464082.0}, {"date": "2024-02-05", "close": 227.59, "volume": 477014.0}, {"date": "2024-02-06", "close": 227.67, "volume": 439807.0}, {"date": "2024-02-07", "close": 234.55, "volume": 380583.0}, {"date": "2024-02-08", "close": 226.51, "volume": 633597.0}, {"date": "2024-02-09", "close": 225.94, "volume": 674934.0}, {"date": "2024-02-12", "close": 226.24, "volume": 449204.0}, {"date": "2024-02-13", "close": 227.87, "volume": 573696.0}, {"date": "2024-02-14", "close": 228.18, "volume": 336057.0}, {"date": "2024-02-15", "close": 228.61, "volume": 495805.0}, {"date": "2024-02-16", "close": 226.76, "volume": 356587.0}, {"date": "2024-02-20", "close": 222.72, "volume": 372769.0}, {"date": "2024-02-21", "close": 221.55, "volume": 344671.0}, {"date": "2024-02-22", "close": 224.41, "volume": 291344.0}, {"date": "2024-02-23", "close": 226.45, "volume": 259216.0}, {"date": "2024-02-26", "close": 225.25, "volume": 196762.0}, {"date": "2024-02-27", "close": 226.19, "volume": 187535.0}, {"date": "2024-02-28", "close": 229.1, "volume": 162881.0}, {"date": "2024-02-29", "close": 224.82, "volume": 387877.0}, {"date": "2024-03-01", "close": 223.35, "volume": 233046.0}, {"date": "2024-03-04", "close": 223.13, "volume": 208307.0}, {"date": "2024-03-05", "close": 223.52, "volume": 332233.0}, {"date": "2024-03-06", "close": 228.16, "volume": 310414.0}, {"date": "2024-03-07", "close": 228.23, "volume": 228146.0}, {"date": "2024-03-08", "close": 230.35, "volume": 290485.0}, {"date": "2024-03-11", "close": 235.1, "volume": 252044.0}, {"date": "2024-03-12", "close": 236.02, "volume": 253421.0}, {"date": "2024-03-13", "close": 236.7, "volume": 207711.0}, {"date": "2024-03-14", "close": 237.84, "volume": 239850.0}, {"date": "2024-03-15", "close": 237.4, "volume": 871738.0}, {"date": "2024-03-18", "close": 235.4, "volume": 227659.0}, {"date": "2024-03-19", "close": 235.29, "volume": 215904.0}, {"date": "2024-03-20", "close": 236.19, "volume": 217832.0}, {"date": "2024-03-21", "close": 231.63, "volume": 269030.0}, {"date": "2024-03-22", "close": 228.47, "volume": 261201.0}, {"date": "2024-03-25", "close": 231.98, "volume": 315784.0}, {"date": "2024-03-26", "close": 233.37, "volume": 344897.0}, {"date": "2024-03-27", "close": 236.06, "volume": 312054.0}, {"date": "2024-03-28", "close": 235.03, "volume": 204446.0}, {"date": "2024-04-01", "close": 234.97, "volume": 254424.0}, {"date": "2024-04-02", "close": 230.99, "volume": 259220.0}, {"date": "2024-04-03", "close": 229.7, "volume": 353192.0}, {"date": "2024-04-04", "close": 224.12, "volume": 418940.0}, {"date": "2024-04-05", "close": 222.89, "volume": 377614.0}, {"date": "2024-04-08", "close": 223.01, "volume": 268222.0}, {"date": "2024-04-09", "close": 220.46, "volume": 282276.0}, {"date": "2024-04-10", "close": 222.37, "volume": 411029.0}, {"date": "2024-04-11", "close": 217.65, "volume": 360672.0}, {"date": "2024-04-12", "close": 215.78, "volume": 291344.0}, {"date": "2024-04-15", "close": 213.58, "volume": 244664.0}, {"date": "2024-04-16", "close": 215.04, "volume": 252327.0}, {"date": "2024-04-17", "close": 216.4, "volume": 289883.0}, {"date": "2024-04-18", "close": 222.84, "volume": 494549.0}, {"date": "2024-04-19", "close": 224.74, "volume": 308689.0}, {"date": "2024-04-22", "close": 226.82, "volume": 194163.0}, {"date": "2024-04-23", "close": 220.17, "volume": 344897.0}, {"date": "2024-04-24", "close": 219.8, "volume": 291797.0}, {"date": "2024-04-25", "close": 219.6, "volume": 213986.0}, {"date": "2024-04-26", "close": 219.08, "volume": 176625.0}, {"date": "2024-04-29", "close": 221.68, "volume": 375225.0}, {"date": "2024-04-30", "close": 219.25, "volume": 675324.0}, {"date": "2024-05-01", "close": 218.32, "volume": 896136.0}, {"date": "2024-05-02", "close": 218.56, "volume": 624984.0}, {"date": "2024-05-03", "close": 218.32, "volume": 374825.0}, {"date": "2024-05-06", "close": 222.98, "volume": 268889.0}, {"date": "2024-05-07", "close": 225.18, "volume": 412589.0}, {"date": "2024-05-08", "close": 226.61, "volume": 235397.0}, {"date": "2024-05-09", "close": 225.81, "volume": 144453.0}, {"date": "2024-05-10", "close": 225.75, "volume": 191861.0}, {"date": "2024-05-13", "close": 223.67, "volume": 200723.0}, {"date": "2024-05-14", "close": 223.15, "volume": 256197.0}, {"date": "2024-05-15", "close": 222.85, "volume": 263989.0}, {"date": "2024-05-16", "close": 226.85, "volume": 239406.0}, {"date": "2024-05-17", "close": 229.43, "volume": 178832.0}, {"date": "2024-05-20", "close": 227.4, "volume": 193110.0}, {"date": "2024-05-21", "close": 231.77, "volume": 269356.0}, {"date": "2024-05-22", "close": 231.02, "volume": 327897.0}, {"date": "2024-05-23", "close": 227.27, "volume": 274668.0}, {"date": "2024-05-24", "close": 228.67, "volume": 150081.0}, {"date": "2024-05-28", "close": 228.97, "volume": 220176.0}, {"date": "2024-05-29", "close": 222.65, "volume": 280658.0}, {"date": "2024-05-30", "close": 227.56, "volume": 398179.0}, {"date": "2024-05-31", "close": 227.86, "volume": 367004.0}, {"date": "2024-06-03", "close": 224.78, "volume": 299275.0}, {"date": "2024-06-04", "close": 224.43, "volume": 207844.0}, {"date": "2024-06-05", "close": 226.0, "volume": 241063.0}, {"date": "2024-06-06", "close": 226.4, "volume": 172073.0}, {"date": "2024-06-07", "close": 227.94, "volume": 159965.0}, {"date": "2024-06-10", "close": 227.96, "volume": 150369.0}, {"date": "2024-06-11", "close": 223.29, "volume": 286290.0}, {"date": "2024-06-12", "close": 219.66, "volume": 288153.0}, {"date": "2024-06-13", "close": 221.33, "volume": 255979.0}, {"date": "2024-06-14", "close": 218.03, "volume": 254936.0}, {"date": "2024-06-17", "close": 223.15, "volume": 189556.0}, {"date": "2024-06-18", "close": 225.47, "volume": 308688.0}, {"date": "2024-06-20", "close": 225.94, "volume": 212149.0}, {"date": "2024-06-21", "close": 224.27, "volume": 523091.0}, {"date": "2024-06-24", "close": 226.56, "volume": 237134.0}, {"date": "2024-06-25", "close": 229.48, "volume": 234762.0}, {"date": "2024-06-26", "close": 225.44, "volume": 210008.0}, {"date": "2024-06-27", "close": 224.57, "volume": 278619.0}, {"date": "2024-06-28", "close": 223.51, "volume": 819925.0}, {"date": "2024-07-01", "close": 221.17, "volume": 252145.0}, {"date": "2024-07-02", "close": 212.93, "volume": 540574.0}, {"date": "2024-07-03", "close": 212.31, "volume": 309547.0}, {"date": "2024-07-05", "close": 211.47, "volume": 731518.0}, {"date": "2024-07-08", "close": 217.71, "volume": 386604.0}, {"date": "2024-07-09", "close": 217.28, "volume": 241193.0}, {"date": "2024-07-10", "close": 219.16, "volume": 223459.0}, {"date": "2024-07-11", "close": 217.83, "volume": 320509.0}, {"date": "2024-07-12", "close": 220.0, "volume": 241301.0}, {"date": "2024-07-15", "close": 225.18, "volume": 326707.0}, {"date": "2024-07-16", "close": 229.37, "volume": 251338.0}, {"date": "2024-07-17", "close": 229.43, "volume": 307279.0}, {"date": "2024-07-18", "close": 229.89, "volume": 237271.0}, {"date": "2024-07-19", "close": 225.65, "volume": 357055.0}, {"date": "2024-07-22", "close": 225.59, "volume": 263863.0}, {"date": "2024-07-23", "close": 225.86, "volume": 227070.0}, {"date": "2024-07-24", "close": 224.7, "volume": 395381.0}, {"date": "2024-07-25", "close": 219.59, "volume": 894024.0}, {"date": "2024-07-26", "close": 224.5, "volume": 399550.0}, {"date": "2024-07-29", "close": 226.94, "volume": 219825.0}, {"date": "2024-07-30", "close": 229.89, "volume": 202214.0}, {"date": "2024-07-31", "close": 231.91, "volume": 306695.0}, {"date": "2024-08-01", "close": 231.86, "volume": 623916.0}, {"date": "2024-08-02", "close": 234.67, "volume": 411730.0}, {"date": "2024-08-05", "close": 228.4, "volume": 842310.0}, {"date": "2024-08-06", "close": 227.36, "volume": 243565.0}, {"date": "2024-08-07", "close": 229.34, "volume": 242939.0}, {"date": "2024-08-08", "close": 232.75, "volume": 211943.0}, {"date": "2024-08-09", "close": 235.93, "volume": 293933.0}, {"date": "2024-08-12", "close": 234.67, "volume": 243703.0}, {"date": "2024-08-13", "close": 232.51, "volume": 230339.0}, {"date": "2024-08-14", "close": 236.43, "volume": 164942.0}, {"date": "2024-08-15", "close": 239.1, "volume": 169388.0}, {"date": "2024-08-16", "close": 240.58, "volume": 234209.0}, {"date": "2024-08-19", "close": 245.53, "volume": 269689.0}, {"date": "2024-08-20", "close": 244.67, "volume": 265319.0}, {"date": "2024-08-21", "close": 244.96, "volume": 168273.0}, {"date": "2024-08-22", "close": 247.25, "volume": 181875.0}, {"date": "2024-08-23", "close": 251.99, "volume": 449741.0}, {"date": "2024-08-26", "close": 250.11, "volume": 208767.0}, {"date": "2024-08-27", "close": 250.51, "volume": 181224.0}, {"date": "2024-08-28", "close": 255.86, "volume": 293076.0}, {"date": "2024-08-29", "close": 257.45, "volume": 264534.0}, {"date": "2024-08-30", "close": 254.79, "volume": 373760.0}, {"date": "2024-09-03", "close": 256.94, "volume": 287771.0}, {"date": "2024-09-04", "close": 259.04, "volume": 225102.0}, {"date": "2024-09-05", "close": 259.91, "volume": 219956.0}, {"date": "2024-09-06", "close": 258.27, "volume": 221985.0}, {"date": "2024-09-09", "close": 258.83, "volume": 264388.0}, {"date": "2024-09-10", "close": 256.12, "volume": 292612.0}, {"date": "2024-09-11", "close": 254.94, "volume": 251497.0}, {"date": "2024-09-12", "close": 254.2, "volume": 357023.0}, {"date": "2024-09-13", "close": 258.51, "volume": 246950.0}, {"date": "2024-09-16", "close": 266.0, "volume": 312895.0}, {"date": "2024-09-17", "close": 263.58, "volume": 236249.0}, {"date": "2024-09-18", "close": 262.96, "volume": 199650.0}, {"date": "2024-09-19", "close": 260.96, "volume": 435804.0}, {"date": "2024-09-20", "close": 263.67, "volume": 667576.0}, {"date": "2024-09-23", "close": 264.55, "volume": 259571.0}, {"date": "2024-09-24", "close": 262.64, "volume": 265706.0}, {"date": "2024-09-25", "close": 264.04, "volume": 300764.0}, {"date": "2024-09-26", "close": 269.09, "volume": 384141.0}, {"date": "2024-09-27", "close": 269.4, "volume": 314681.0}, {"date": "2024-09-30", "close": 272.4, "volume": 423079.0}, {"date": "2024-10-01", "close": 274.3, "volume": 248157.0}, {"date": "2024-10-02", "close": 275.3, "volume": 240240.0}, {"date": "2024-10-03", "close": 273.87, "volume": 195894.0}, {"date": "2024-10-04", "close": 279.69, "volume": 256814.0}, {"date": "2024-10-07", "close": 253.81, "volume": 992658.0}, {"date": "2024-10-08", "close": 261.47, "volume": 878964.0}, {"date": "2024-10-09", "close": 273.82, "volume": 925776.0}, {"date": "2024-10-10", "close": 278.8, "volume": 699110.0}, {"date": "2024-10-11", "close": 275.55, "volume": 431604.0}, {"date": "2024-10-14", "close": 278.64, "volume": 394673.0}, {"date": "2024-10-15", "close": 274.68, "volume": 348003.0}, {"date": "2024-10-16", "close": 275.86, "volume": 309680.0}, {"date": "2024-10-17", "close": 283.49, "volume": 423634.0}, {"date": "2024-10-18", "close": 282.6, "volume": 1355523.0}, {"date": "2024-10-21", "close": 278.97, "volume": 434801.0}, {"date": "2024-10-22", "close": 276.1, "volume": 274007.0}, {"date": "2024-10-23", "close": 275.09, "volume": 238273.0}, {"date": "2024-10-24", "close": 272.57, "volume": 289847.0}, {"date": "2024-10-25", "close": 268.36, "volume": 254924.0}, {"date": "2024-10-28", "close": 269.28, "volume": 194342.0}, {"date": "2024-10-29", "close": 268.08, "volume": 257853.0}, {"date": "2024-10-30", "close": 267.4, "volume": 256491.0}, {"date": "2024-10-31", "close": 262.4, "volume": 491055.0}, {"date": "2024-11-01", "close": 264.07, "volume": 382570.0}, {"date": "2024-11-04", "close": 266.49, "volume": 378287.0}, {"date": "2024-11-05", "close": 269.29, "volume": 326571.0}, {"date": "2024-11-06", "close": 277.9, "volume": 439954.0}, {"date": "2024-11-07", "close": 265.81, "volume": 1010000.0}, {"date": "2024-11-08", "close": 268.12, "volume": 746122.0}, {"date": "2024-11-11", "close": 264.76, "volume": 655232.0}, {"date": "2024-11-12", "close": 263.83, "volume": 552261.0}, {"date": "2024-11-13", "close": 260.27, "volume": 654915.0}, {"date": "2024-11-14", "close": 256.96, "volume": 617179.0}, {"date": "2024-11-15", "close": 260.18, "volume": 583185.0}, {"date": "2024-11-18", "close": 261.5, "volume": 780722.0}, {"date": "2024-11-19", "close": 264.61, "volume": 484964.0}, {"date": "2024-11-20", "close": 264.3, "volume": 328590.0}, {"date": "2024-11-21", "close": 264.64, "volume": 346173.0}, {"date": "2024-11-22", "close": 271.9, "volume": 367009.0}, {"date": "2024-11-25", "close": 279.67, "volume": 513376.0}, {"date": "2024-11-26", "close": 282.38, "volume": 330710.0}, {"date": "2024-11-27", "close": 285.44, "volume": 399185.0}, {"date": "2024-11-29", "close": 286.15, "volume": 244225.0}, {"date": "2024-12-02", "close": 287.47, "volume": 446117.0}, {"date": "2024-12-03", "close": 286.94, "volume": 470350.0}, {"date": "2024-12-04", "close": 284.5, "volume": 414305.0}, {"date": "2024-12-05", "close": 287.06, "volume": 349623.0}, {"date": "2024-12-06", "close": 279.66, "volume": 418371.0}, {"date": "2024-12-09", "close": 274.69, "volume": 391181.0}, {"date": "2024-12-10", "close": 269.08, "volume": 387391.0}, {"date": "2024-12-11", "close": 270.78, "volume": 311558.0}, {"date": "2024-12-12", "close": 268.23, "volume": 321312.0}, {"date": "2024-12-13", "close": 267.76, "volume": 348764.0}, {"date": "2024-12-16", "close": 260.24, "volume": 874797.0}, {"date": "2024-12-17", "close": 255.19, "volume": 676827.0}, {"date": "2024-12-18", "close": 241.97, "volume": 813232.0}, {"date": "2024-12-19", "close": 248.37, "volume": 722100.0}, {"date": "2024-12-20", "close": 249.37, "volume": 1216187.0}, {"date": "2024-12-23", "close": 249.77, "volume": 396966.0}, {"date": "2024-12-24", "close": 249.95, "volume": 148816.0}, {"date": "2024-12-26", "close": 250.95, "volume": 250223.0}, {"date": "2024-12-27", "close": 250.63, "volume": 356830.0}, {"date": "2024-12-30", "close": 248.8, "volume": 337998.0}, {"date": "2024-12-31", "close": 248.81, "volume": 307036.0}, {"date": "2025-01-02", "close": 248.83, "volume": 444103.0}, {"date": "2025-01-03", "close": 252.83, "volume": 279092.0}, {"date": "2025-01-06", "close": 248.62, "volume": 470676.0}, {"date": "2025-01-07", "close": 253.84, "volume": 384968.0}, {"date": "2025-01-08", "close": 253.33, "volume": 429593.0}, {"date": "2025-01-10", "close": 250.05, "volume": 585379.0}, {"date": "2025-01-13", "close": 253.31, "volume": 536841.0}, {"date": "2025-01-14", "close": 251.14, "volume": 684112.0}, {"date": "2025-01-15", "close": 255.0, "volume": 590863.0}, {"date": "2025-01-16", "close": 256.97, "volume": 405259.0}, {"date": "2025-01-17", "close": 257.46, "volume": 1347222.0}, {"date": "2025-01-21", "close": 257.22, "volume": 319655.0}, {"date": "2025-01-22", "close": 256.16, "volume": 391241.0}, {"date": "2025-01-23", "close": 251.97, "volume": 298174.0}, {"date": "2025-01-24", "close": 256.02, "volume": 363747.0}, {"date": "2025-01-27", "close": 263.22, "volume": 449183.0}, {"date": "2025-01-28", "close": 259.06, "volume": 485110.0}, {"date": "2025-01-29", "close": 236.89, "volume": 1660883.0}, {"date": "2025-01-30", "close": 238.39, "volume": 884544.0}, {"date": "2025-01-31", "close": 232.58, "volume": 923480.0}, {"date": "2025-02-03", "close": 232.23, "volume": 629992.0}, {"date": "2025-02-04", "close": 232.41, "volume": 572781.0}, {"date": "2025-02-05", "close": 234.0, "volume": 623272.0}, {"date": "2025-02-06", "close": 240.92, "volume": 628230.0}, {"date": "2025-02-07", "close": 239.54, "volume": 435103.0}, {"date": "2025-02-10", "close": 234.02, "volume": 360550.0}, {"date": "2025-02-11", "close": 235.02, "volume": 338850.0}, {"date": "2025-02-12", "close": 231.02, "volume": 391900.0}, {"date": "2025-02-13", "close": 233.4, "volume": 457012.0}, {"date": "2025-02-14", "close": 230.93, "volume": 297955.0}, {"date": "2025-02-18", "close": 232.76, "volume": 440340.0}, {"date": "2025-02-19", "close": 230.17, "volume": 377016.0}, {"date": "2025-02-20", "close": 228.92, "volume": 488570.0}, {"date": "2025-02-21", "close": 226.55, "volume": 578204.0}, {"date": "2025-02-24", "close": 228.5, "volume": 513750.0}, {"date": "2025-02-25", "close": 232.8, "volume": 525428.0}, {"date": "2025-02-26", "close": 231.16, "volume": 313268.0}, {"date": "2025-02-27", "close": 233.59, "volume": 418792.0}, {"date": "2025-02-28", "close": 237.62, "volume": 445082.0}, {"date": "2025-03-03", "close": 241.27, "volume": 447307.0}, {"date": "2025-03-04", "close": 244.68, "volume": 769707.0}, {"date": "2025-03-05", "close": 244.0, "volume": 627739.0}, {"date": "2025-03-06", "close": 243.2, "volume": 704996.0}, {"date": "2025-03-07", "close": 243.82, "volume": 600241.0}, {"date": "2025-03-10", "close": 241.45, "volume": 592464.0}, {"date": "2025-03-11", "close": 239.41, "volume": 474916.0}, {"date": "2025-03-12", "close": 234.93, "volume": 461190.0}, {"date": "2025-03-13", "close": 236.23, "volume": 412812.0}, {"date": "2025-03-14", "close": 239.65, "volume": 559267.0}, {"date": "2025-03-17", "close": 245.29, "volume": 532796.0}, {"date": "2025-03-18", "close": 240.61, "volume": 344958.0}, {"date": "2025-03-19", "close": 240.41, "volume": 590756.0}, {"date": "2025-03-20", "close": 235.7, "volume": 622865.0}, {"date": "2025-03-21", "close": 236.34, "volume": 1416311.0}, {"date": "2025-03-24", "close": 239.69, "volume": 431389.0}, {"date": "2025-03-25", "close": 239.12, "volume": 458020.0}, {"date": "2025-03-26", "close": 244.27, "volume": 411023.0}, {"date": "2025-03-27", "close": 246.73, "volume": 322855.0}, {"date": "2025-03-28", "close": 242.38, "volume": 269504.0}, {"date": "2025-03-31", "close": 240.0, "volume": 714678.0}, {"date": "2025-04-01", "close": 245.0, "volume": 657377.0}, {"date": "2025-04-02", "close": 249.15, "volume": 539268.0}, {"date": "2025-04-03", "close": 245.35, "volume": 299321.0}, {"date": "2025-04-04", "close": 232.67, "volume": 869557.0}, {"date": "2025-04-07", "close": 220.37, "volume": 515166.0}, {"date": "2025-04-08", "close": 226.21, "volume": 611068.0}, {"date": "2025-04-09", "close": 238.88, "volume": 514272.0}, {"date": "2025-04-10", "close": 232.05, "volume": 531439.0}, {"date": "2025-04-11", "close": 238.01, "volume": 524254.0}, {"date": "2025-04-14", "close": 239.79, "volume": 254066.0}, {"date": "2025-04-15", "close": 238.4, "volume": 253181.0}, {"date": "2025-04-16", "close": 237.85, "volume": 278168.0}, {"date": "2025-04-17", "close": 240.65, "volume": 429115.0}, {"date": "2025-04-21", "close": 234.82, "volume": 705825.0}, {"date": "2025-04-22", "close": 243.5, "volume": 426863.0}, {"date": "2025-04-23", "close": 239.96, "volume": 519967.0}, {"date": "2025-04-24", "close": 227.94, "volume": 1013299.0}, {"date": "2025-04-25", "close": 235.35, "volume": 1074167.0}, {"date": "2025-04-28", "close": 237.89, "volume": 421296.0}, {"date": "2025-04-29", "close": 242.01, "volume": 517730.0}, {"date": "2025-04-30", "close": 241.93, "volume": 440168.0}, {"date": "2025-05-01", "close": 237.2, "volume": 376703.0}, {"date": "2025-05-02", "close": 243.24, "volume": 429142.0}, {"date": "2025-05-05", "close": 246.83, "volume": 312666.0}, {"date": "2025-05-06", "close": 247.57, "volume": 308729.0}, {"date": "2025-05-07", "close": 248.14, "volume": 423669.0}, {"date": "2025-05-08", "close": 249.93, "volume": 389690.0}, {"date": "2025-05-09", "close": 251.89, "volume": 277732.0}, {"date": "2025-05-12", "close": 248.22, "volume": 309987.0}, {"date": "2025-05-13", "close": 243.44, "volume": 385620.0}, {"date": "2025-05-14", "close": 239.55, "volume": 308574.0}, {"date": "2025-05-15", "close": 243.07, "volume": 519067.0}, {"date": "2025-05-16", "close": 246.1, "volume": 421168.0}, {"date": "2025-05-19", "close": 248.1, "volume": 248160.0}, {"date": "2025-05-20", "close": 246.4, "volume": 269413.0}, {"date": "2025-05-21", "close": 244.32, "volume": 326387.0}, {"date": "2025-05-22", "close": 238.77, "volume": 347378.0}, {"date": "2025-05-23", "close": 238.99, "volume": 711312.0}, {"date": "2025-05-27", "close": 244.71, "volume": 344510.0}, {"date": "2025-05-28", "close": 239.69, "volume": 281693.0}, {"date": "2025-05-29", "close": 245.14, "volume": 329749.0}, {"date": "2025-05-30", "close": 249.42, "volume": 584545.0}, {"date": "2025-06-02", "close": 253.95, "volume": 440272.0}, {"date": "2025-06-03", "close": 250.92, "volume": 343160.0}, {"date": "2025-06-04", "close": 246.87, "volume": 313178.0}, {"date": "2025-06-05", "close": 242.9, "volume": 478817.0}, {"date": "2025-06-06", "close": 246.83, "volume": 358823.0}, {"date": "2025-06-09", "close": 243.88, "volume": 412245.0}, {"date": "2025-06-10", "close": 243.3, "volume": 251369.0}, {"date": "2025-06-11", "close": 241.64, "volume": 285728.0}, {"date": "2025-06-12", "close": 246.95, "volume": 279320.0}, {"date": "2025-06-13", "close": 244.39, "volume": 239895.0}, {"date": "2025-06-16", "close": 247.65, "volume": 366282.0}, {"date": "2025-06-17", "close": 243.65, "volume": 359565.0}, {"date": "2025-06-18", "close": 245.21, "volume": 498104.0}, {"date": "2025-06-20", "close": 244.59, "volume": 996147.0}, {"date": "2025-06-23", "close": 244.9, "volume": 496587.0}, {"date": "2025-06-24", "close": 244.19, "volume": 659112.0}, {"date": "2025-06-25", "close": 240.84, "volume": 302373.0}, {"date": "2025-06-26", "close": 241.61, "volume": 228046.0}, {"date": "2025-06-27", "close": 241.46, "volume": 572366.0}, {"date": "2025-06-30", "close": 242.9, "volume": 622553.0}, {"date": "2025-07-01", "close": 244.09, "volume": 475199.0}, {"date": "2025-07-02", "close": 235.83, "volume": 534403.0}, {"date": "2025-07-03", "close": 240.9, "volume": 332916.0}, {"date": "2025-07-07", "close": 239.27, "volume": 327689.0}, {"date": "2025-07-08", "close": 240.63, "volume": 504138.0}, {"date": "2025-07-09", "close": 240.25, "volume": 357778.0}, {"date": "2025-07-10", "close": 238.44, "volume": 398902.0}, {"date": "2025-07-11", "close": 237.46, "volume": 279828.0}, {"date": "2025-07-14", "close": 239.8, "volume": 655860.0}, {"date": "2025-07-15", "close": 236.0, "volume": 532668.0}, {"date": "2025-07-16", "close": 239.21, "volume": 396692.0}, {"date": "2025-07-17", "close": 239.0, "volume": 376563.0}, {"date": "2025-07-18", "close": 235.96, "volume": 347357.0}, {"date": "2025-07-21", "close": 231.95, "volume": 702990.0}, {"date": "2025-07-22", "close": 237.13, "volume": 797327.0}, {"date": "2025-07-23", "close": 237.25, "volume": 642986.0}, {"date": "2025-07-24", "close": 239.0, "volume": 849285.0}, {"date": "2025-07-25", "close": 247.26, "volume": 947140.0}, {"date": "2025-07-28", "close": 245.32, "volume": 617763.0}, {"date": "2025-07-29", "close": 244.34, "volume": 462622.0}, {"date": "2025-07-30", "close": 244.47, "volume": 497923.0}, {"date": "2025-07-31", "close": 243.74, "volume": 611287.0}, {"date": "2025-08-01", "close": 241.83, "volume": 325151.0}, {"date": "2025-08-04", "close": 239.98, "volume": 338684.0}, {"date": "2025-08-05", "close": 240.3, "volume": 357210.0}, {"date": "2025-08-06", "close": 241.76, "volume": 306482.0}, {"date": "2025-08-07", "close": 239.51, "volume": 303423.0}, {"date": "2025-08-08", "close": 240.37, "volume": 266199.0}, {"date": "2025-08-11", "close": 240.43, "volume": 266068.0}, {"date": "2025-08-12", "close": 239.57, "volume": 297330.0}, {"date": "2025-08-13", "close": 244.06, "volume": 225689.0}, {"date": "2025-08-14", "close": 242.28, "volume": 244596.0}, {"date": "2025-08-15", "close": 238.91, "volume": 376295.0}, {"date": "2025-08-18", "close": 239.61, "volume": 408499.0}, {"date": "2025-08-19", "close": 243.64, "volume": 253548.0}, {"date": "2025-08-20", "close": 248.05, "volume": 288659.0}, {"date": "2025-08-21", "close": 249.15, "volume": 274740.0}, {"date": "2025-08-22", "close": 247.92, "volume": 307588.0}, {"date": "2025-08-25", "close": 245.43, "volume": 266935.0}, {"date": "2025-08-26", "close": 244.59, "volume": 324338.0}, {"date": "2025-08-27", "close": 244.34, "volume": 454909.0}, {"date": "2025-08-28", "close": 241.41, "volume": 427766.0}, {"date": "2025-08-29", "close": 242.99, "volume": 304929.0}, {"date": "2025-09-02", "close": 244.44, "volume": 485052.0}, {"date": "2025-09-03", "close": 246.4, "volume": 352218.0}, {"date": "2025-09-04", "close": 244.63, "volume": 328688.0}, {"date": "2025-09-05", "close": 240.65, "volume": 344932.0}, {"date": "2025-09-08", "close": 239.96, "volume": 611388.0}, {"date": "2025-09-09", "close": 238.33, "volume": 362216.0}, {"date": "2025-09-10", "close": 238.51, "volume": 354962.0}, {"date": "2025-09-11", "close": 244.54, "volume": 323454.0}, {"date": "2025-09-12", "close": 247.35, "volume": 460105.0}, {"date": "2025-09-15", "close": 243.5, "volume": 401465.0}, {"date": "2025-09-16", "close": 237.01, "volume": 627200.0}, {"date": "2025-09-17", "close": 240.96, "volume": 329882.0}, {"date": "2025-09-18", "close": 242.5, "volume": 471591.0}, {"date": "2025-09-19", "close": 243.02, "volume": 1543426.0}, {"date": "2025-09-22", "close": 242.49, "volume": 321712.0}, {"date": "2025-09-23", "close": 244.79, "volume": 331956.0}, {"date": "2025-09-24", "close": 250.42, "volume": 382159.0}, {"date": "2025-09-25", "close": 247.45, "volume": 296344.0}, {"date": "2025-09-26", "close": 250.61, "volume": 315653.0}, {"date": "2025-09-29", "close": 250.22, "volume": 335633.0}, {"date": "2025-09-30", "close": 253.93, "volume": 491730.0}, {"date": "2025-10-01", "close": 256.46, "volume": 364926.0}, {"date": "2025-10-02", "close": 255.75, "volume": 402633.0}, {"date": "2025-10-03", "close": 259.51, "volume": 377840.0}, {"date": "2025-10-06", "close": 266.4, "volume": 439651.0}, {"date": "2025-10-07", "close": 267.03, "volume": 474828.0}, {"date": "2025-10-08", "close": 262.15, "volume": 486703.0}, {"date": "2025-10-09", "close": 259.42, "volume": 390562.0}, {"date": "2025-10-10", "close": 260.41, "volume": 322735.0}, {"date": "2025-10-13", "close": 262.03, "volume": 286823.0}, {"date": "2025-10-14", "close": 264.59, "volume": 387985.0}, {"date": "2025-10-15", "close": 260.0, "volume": 594434.0}, {"date": "2025-10-16", "close": 251.87, "volume": 774747.0}, {"date": "2025-10-17", "close": 250.95, "volume": 513073.0}, {"date": "2025-10-20", "close": 248.63, "volume": 330998.0}, {"date": "2025-10-21", "close": 245.3, "volume": 506558.0}, {"date": "2025-10-22", "close": 242.56, "volume": 402845.0}, {"date": "2025-10-23", "close": 243.24, "volume": 462507.0}, {"date": "2025-10-24", "close": 243.44, "volume": 363865.0}, {"date": "2025-10-27", "close": 242.27, "volume": 345946.0}, {"date": "2025-10-28", "close": 231.59, "volume": 538161.0}, {"date": "2025-10-29", "close": 247.56, "volume": 737404.0}, {"date": "2025-10-30", "close": 254.36, "volume": 769569.0}, {"date": "2025-10-31", "close": 254.09, "volume": 826530.0}, {"date": "2025-11-03", "close": 255.99, "volume": 602662.0}, {"date": "2025-11-04", "close": 262.59, "volume": 616327.0}, {"date": "2025-11-05", "close": 267.37, "volume": 458831.0}, {"date": "2025-11-06", "close": 266.27, "volume": 661474.0}, {"date": "2025-11-07", "close": 269.45, "volume": 479954.0}, {"date": "2025-11-10", "close": 267.6, "volume": 331541.0}, {"date": "2025-11-11", "close": 266.77, "volume": 337304.0}, {"date": "2025-11-12", "close": 265.87, "volume": 348019.0}, {"date": "2025-11-13", "close": 267.5, "volume": 281275.0}, {"date": "2025-11-14", "close": 263.57, "volume": 346659.0}, {"date": "2025-11-17", "close": 262.76, "volume": 400119.0}, {"date": "2025-11-18", "close": 265.83, "volume": 315238.0}, {"date": "2025-11-19", "close": 262.16, "volume": 338190.0}, {"date": "2025-11-20", "close": 261.49, "volume": 407785.0}, {"date": "2025-11-21", "close": 257.24, "volume": 501784.0}, {"date": "2025-11-24", "close": 254.93, "volume": 463404.0}, {"date": "2025-11-25", "close": 261.72, "volume": 555317.0}, {"date": "2025-11-26", "close": 260.93, "volume": 312772.0}, {"date": "2025-11-28", "close": 261.17, "volume": 199813.0}, {"date": "2025-12-01", "close": 263.96, "volume": 473582.0}, {"date": "2025-12-02", "close": 265.02, "volume": 515619.0}, {"date": "2025-12-03", "close": 266.41, "volume": 432970.0}, {"date": "2025-12-04", "close": 268.68, "volume": 376849.0}, {"date": "2025-12-05", "close": 264.8, "volume": 332916.0}, {"date": "2025-12-08", "close": 264.37, "volume": 299995.0}, {"date": "2025-12-09", "close": 263.41, "volume": 275764.0}, {"date": "2025-12-10", "close": 265.29, "volume": 312493.0}, {"date": "2025-12-11", "close": 270.39, "volume": 318942.0}, {"date": "2025-12-12", "close": 272.41, "volume": 250637.0}, {"date": "2025-12-15", "close": 271.54, "volume": 323780.0}, {"date": "2025-12-16", "close": 272.44, "volume": 396340.0}, {"date": "2025-12-17", "close": 276.76, "volume": 462078.0}, {"date": "2025-12-18", "close": 274.91, "volume": 477587.0}, {"date": "2025-12-19", "close": 278.52, "volume": 979313.0}, {"date": "2025-12-22", "close": 282.15, "volume": 298382.0}, {"date": "2025-12-23", "close": 281.39, "volume": 394189.0}, {"date": "2025-12-24", "close": 278.36, "volume": 172312.0}, {"date": "2025-12-26", "close": 281.4, "volume": 185171.0}, {"date": "2025-12-29", "close": 283.84, "volume": 232014.0}, {"date": "2025-12-30", "close": 283.67, "volume": 329805.0}, {"date": "2025-12-31", "close": 281.16, "volume": 219067.0}, {"date": "2026-01-02", "close": 272.24, "volume": 558899.0}, {"date": "2026-01-05", "close": 277.57, "volume": 505755.0}, {"date": "2026-01-06", "close": 272.0, "volume": 576704.0}, {"date": "2026-01-07", "close": 274.07, "volume": 391977.0}, {"date": "2026-01-08", "close": 279.51, "volume": 291782.0}, {"date": "2026-01-09", "close": 273.15, "volume": 388781.0}, {"date": "2026-01-12", "close": 274.72, "volume": 307256.0}, {"date": "2026-01-13", "close": 270.1, "volume": 495253.0}, {"date": "2026-01-14", "close": 274.11, "volume": 356108.0}, {"date": "2026-01-15", "close": 271.89, "volume": 261567.0}, {"date": "2026-01-16", "close": 269.92, "volume": 316622.0}, {"date": "2026-01-20", "close": 272.47, "volume": 258415.0}, {"date": "2026-01-21", "close": 274.28, "volume": 271338.0}, {"date": "2026-01-22", "close": 271.7, "volume": 246817.0}, {"date": "2026-01-23", "close": 273.37, "volume": 272083.0}, {"date": "2026-01-26", "close": 275.67, "volume": 256005.0}, {"date": "2026-01-27", "close": 274.39, "volume": 318915.0}, {"date": "2026-01-28", "close": 275.4, "volume": 291216.0}, {"date": "2026-01-29", "close": 282.72, "volume": 364811.0}, {"date": "2026-01-30", "close": 281.7, "volume": 419686.0}, {"date": "2026-02-02", "close": 284.5, "volume": 387097.0}, {"date": "2026-02-03", "close": 285.95, "volume": 324328.0}, {"date": "2026-02-04", "close": 300.37, "volume": 956702.0}, {"date": "2026-02-05", "close": 305.29, "volume": 708028.0}, {"date": "2026-02-06", "close": 300.56, "volume": 474810.0}, {"date": "2026-02-09", "close": 289.1, "volume": 323050.0}, {"date": "2026-02-10", "close": 295.51, "volume": 303111.0}, {"date": "2026-02-11", "close": 304.81, "volume": 561611.0}, {"date": "2026-02-12", "close": 310.9, "volume": 752180.0}, {"date": "2026-02-13", "close": 301.37, "volume": 624774.0}, {"date": "2026-02-17", "close": 307.13, "volume": 256968.0}, {"date": "2026-02-18", "close": 303.92, "volume": 324724.0}, {"date": "2026-02-19", "close": 300.0, "volume": 301090.0}, {"date": "2026-02-20", "close": 299.0, "volume": 688786.0}, {"date": "2026-02-23", "close": 301.9, "volume": 297100.0}, {"date": "2026-02-24", "close": 305.21, "volume": 360316.0}, {"date": "2026-02-25", "close": 298.68, "volume": 531907.0}, {"date": "2026-02-26", "close": 298.39, "volume": 388965.0}, {"date": "2026-02-27", "close": 302.46, "volume": 362100.0}, {"date": "2026-03-02", "close": 307.03, "volume": 289346.0}, {"date": "2026-03-03", "close": 301.68, "volume": 307272.0}, {"date": "2026-03-04", "close": 300.48, "volume": 289586.0}, {"date": "2026-03-05", "close": 297.79, "volume": 312672.0}, {"date": "2026-03-06", "close": 298.78, "volume": 324035.0}, {"date": "2026-03-09", "close": 296.64, "volume": 386899.0}, {"date": "2026-03-10", "close": 297.22, "volume": 383406.0}, {"date": "2026-03-11", "close": 290.85, "volume": 553019.0}, {"date": "2026-03-12", "close": 291.36, "volume": 322699.0}, {"date": "2026-03-13", "close": 293.78, "volume": 251237.0}, {"date": "2026-03-16", "close": 294.03, "volume": 286430.0}, {"date": "2026-03-17", "close": 295.51, "volume": 291056.0}, {"date": "2026-03-18", "close": 295.71, "volume": 402747.0}, {"date": "2026-03-19", "close": 291.68, "volume": 342654.0}, {"date": "2026-03-20", "close": 290.73, "volume": 906812.0}, {"date": "2026-03-23", "close": 293.23, "volume": 438704.0}, {"date": "2026-03-24", "close": 294.17, "volume": 306745.0}, {"date": "2026-03-25", "close": 293.24, "volume": 204282.0}, {"date": "2026-03-26", "close": 295.95, "volume": 253279.0}, {"date": "2026-03-27", "close": 292.21, "volume": 249732.0}, {"date": "2026-03-30", "close": 295.59, "volume": 220750.0}, {"date": "2026-03-31", "close": 297.23, "volume": 233250.0}, {"date": "2026-04-01", "close": 295.66, "volume": 221990.0}, {"date": "2026-04-02", "close": 300.37, "volume": 176739.0}, {"date": "2026-04-06", "close": 301.0, "volume": 161579.0}, {"date": "2026-04-07", "close": 302.7, "volume": 226269.0}, {"date": "2026-04-08", "close": 307.08, "volume": 383332.0}, {"date": "2026-04-09", "close": 309.85, "volume": 212197.0}, {"date": "2026-04-10", "close": 303.03, "volume": 261591.0}, {"date": "2026-04-13", "close": 307.84, "volume": 389510.0}, {"date": "2026-04-14", "close": 308.2, "volume": 239606.0}, {"date": "2026-04-15", "close": 310.76, "volume": 331453.0}, {"date": "2026-04-16", "close": 314.62, "volume": 311149.0}, {"date": "2026-04-17", "close": 315.2, "volume": 190339.0}, {"date": "2026-04-20", "close": 312.8, "volume": 270584.0}, {"date": "2026-04-21", "close": 311.73, "volume": 363609.0}, {"date": "2026-04-22", "close": 311.05, "volume": 274671.0}, {"date": "2026-04-23", "close": 313.44, "volume": 271053.0}, {"date": "2026-04-24", "close": 309.38, "volume": 268116.0}, {"date": "2026-04-27", "close": 310.99, "volume": 282057.0}, {"date": "2026-04-28", "close": 310.61, "volume": 349143.0}, {"date": "2026-04-29", "close": 303.75, "volume": 544330.0}, {"date": "2026-04-30", "close": 306.97, "volume": 551170.0}, {"date": "2026-05-01", "close": 299.3, "volume": 475350.0}, {"date": "2026-05-04", "close": 302.28, "volume": 449805.0}, {"date": "2026-05-05", "close": 302.04, "volume": 354771.0}, {"date": "2026-05-06", "close": 302.63, "volume": 243805.0}, {"date": "2026-05-07", "close": 300.84, "volume": 313321.0}, {"date": "2026-05-08", "close": 300.16, "volume": 187694.0}, {"date": "2026-05-11", "close": 295.95, "volume": 299789.0}, {"date": "2026-05-12", "close": 296.34, "volume": 451453.0}, {"date": "2026-05-13", "close": 290.01, "volume": 329410.0}, {"date": "2026-05-14", "close": 287.93, "volume": 443003.0}, {"date": "2026-05-15", "close": 294.23, "volume": 741142.0}, {"date": "2026-05-18", "close": 298.4, "volume": 414934.0}, {"date": "2026-05-19", "close": 302.03, "volume": 669144.0}, {"date": "2026-05-20", "close": 303.06, "volume": 450699.0}, {"date": "2026-05-21", "close": 300.56, "volume": 333094.0}, {"date": "2026-05-22", "close": 295.56, "volume": 324259.0}, {"date": "2026-05-26", "close": 294.83, "volume": 312599.0}, {"date": "2026-05-27", "close": 289.68, "volume": 453868.0}, {"date": "2026-05-28", "close": 285.63, "volume": 304986.0}, {"date": "2026-05-29", "close": 280.35, "volume": 407053.0}, {"date": "2026-06-01", "close": 277.71, "volume": 357691.0}, {"date": "2026-06-02", "close": 277.69, "volume": 294054.0}, {"date": "2026-06-03", "close": 280.61, "volume": 310613.0}, {"date": "2026-06-04", "close": 277.73, "volume": 348500.0}, {"date": "2026-06-05", "close": 288.48, "volume": 303864.0}, {"date": "2026-06-08", "close": 282.11, "volume": 290836.0}, {"date": "2026-06-09", "close": 282.74, "volume": 366367.0}, {"date": "2026-06-10", "close": 295.75, "volume": 676667.0}, {"date": "2026-06-11", "close": 298.15, "volume": 349071.0}, {"date": "2026-06-12", "close": 300.88, "volume": 302929.0}, {"date": "2026-06-15", "close": 297.38, "volume": 283410.0}, {"date": "2026-06-16", "close": 300.61, "volume": 291450.0}, {"date": "2026-06-17", "close": 303.02, "volume": 231445.0}, {"date": "2026-06-18", "close": 299.17, "volume": 618079.0}, {"date": "2026-06-22", "close": 300.93, "volume": 365718.0}, {"date": "2026-06-23", "close": 307.56, "volume": 263351.0}, {"date": "2026-06-24", "close": 310.08, "volume": 321665.0}, {"date": "2026-06-25", "close": 307.14, "volume": 225358.0}, {"date": "2026-06-26", "close": 319.59, "volume": 611396.0}, {"date": "2026-06-29", "close": 323.03, "volume": 301499.0}, {"date": "2026-06-30", "close": 316.9, "volume": 460350.0}, {"date": "2026-07-01", "close": 316.84, "volume": 417805.0}, {"date": "2026-07-02", "close": 326.29, "volume": 318841.0}, {"date": "2026-07-06", "close": 323.11, "volume": 405416.0}, {"date": "2026-07-07", "close": 323.69, "volume": 298587.0}, {"date": "2026-07-08", "close": 322.37, "volume": 299904.0}, {"date": "2026-07-09", "close": 311.17, "volume": 608555.0}, {"date": "2026-07-10", "close": 314.99, "volume": 421864.0}, {"date": "2026-07-13", "close": 320.66, "volume": 220501.0}, {"date": "2026-07-14", "close": 319.92, "volume": 348337.0}, {"date": "2026-07-15", "close": 307.73, "volume": 359494.0}, {"date": "2026-07-16", "close": 315.26, "volume": 334485.0}, {"date": "2026-07-17", "close": 323.06, "volume": 364908.0}, {"date": "2026-07-20", "close": 321.51, "volume": 434886.0}, {"date": "2026-07-21", "close": 321.18, "volume": 293648.0}, {"date": "2026-07-22", "close": 319.69, "volume": 348117.0}, {"date": "2026-07-23", "close": 317.41, "volume": 674008.0}, {"date": "2026-07-24", "close": 329.1, "volume": 295777.0}, {"date": "2026-07-27", "close": 328.87, "volume": 308408.0}, {"date": "2026-07-28", "close": 334.24, "volume": 475634.0}, {"date": "2026-07-29", "close": 332.61, "volume": 314765.0}, {"date": "2026-07-30", "close": 318.36, "volume": 410573.0}, {"date": "2026-07-31", "close": 319.98, "volume": 325931.0}, {"date": "2026-08-03", "close": 321.37, "volume": 230815.0}, {"date": "2026-08-04", "close": 321.75, "volume": 313322.0}, {"date": "2026-08-05", "close": 323.58, "volume": 267347.0}, {"date": "2026-08-06", "close": 323.49, "volume": 220380.0}, {"date": "2026-08-07", "close": 321.87, "volume": 164109.0}], "refreshing": true}