{"ticker": "SBAC", "overview": {"cik": "1034054", "ticker": "SBAC", "name": "SBA COMMUNICATIONS CORP", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001193125-26-402918", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001473955-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008234", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001034054-26-000011", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0002031697-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330639", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001193125-26-315142", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314131", "price_sensitive": true}, {"form": "424B2", "date": "2026-07-16", "title": "Form 424B2", "accession": "0001193125-26-306153", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001193125-26-304972", "price_sensitive": true}, {"form": "FWP", "date": "2026-07-15", "title": "Form FWP", "accession": "0001193125-26-303671", "price_sensitive": false}, {"form": "305B2", "date": "2026-07-13", "title": "Form 305B2", "accession": "0001193125-26-301544", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-13", "title": "Prospectus", "accession": "0001193125-26-301541", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001089833-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001106860-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001772229-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001978602-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001736249-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001641154-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001187378-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001473955-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001253093-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-236935", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001473955-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001253093-26-000004", "price_sensitive": false}]}, "description": "SBA COMMUNICATIONS CORP trades as SBAC on the NASDAQ and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 19 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 sale totalling $54.80K. The most recent filing on record is dated 17 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 54802.35, "net": -54802.35, "insiders": 1, "first_date": "2026-08-17", "last_date": "2026-08-17"}, "metrics": {"ticker": "SBAC", "has_prices": true, "as_of": "2026-08-07", "last": 184.03, "prev_close": 182.6, "change": 1.4300000000000068, "change_pct": 0.007831325301204856, "session_volume": 594957.0, "vwap_5": 182.42328277694781, "vwap_20": 181.37817022417983, "vwap_60": 189.52719964157265, "vwap_250": 195.8598270464931, "high_52w": 223.75, "low_52w": 165.15, "avg_volume_20": 1114730.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001456823-26-000012", "src": "INSIDERS", "ticker": "SBAC", "cik": "1034054", "company": "SBA COMMUNICATIONS CORP", "company_raw": "SBA COMMUNICATIONS CORP", "who": "Marc Montagner", "who_key": "Montagner Marc", "role": "EVP - CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 116889.67868000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on SBAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1456823/000145682326000012/0001456823-26-000012-index.htm", "trade_date": "2026-10-17", "timestamp": "2026-10-17", "mins": 23924}, {"id": "0001473955-26-000008", "src": "INSIDERS", "ticker": "SBAC", "cik": "1034054", "company": "SBA COMMUNICATIONS CORP", "company_raw": "SBA COMMUNICATIONS CORP", "who": "George R. Krouse Jr", "who_key": "Krouse George R Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 54802.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director sells $55K of SBAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1473955/000147395526000008/0001473955-26-000008-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "0002031697-26-000006", "src": "INSIDERS", "ticker": "SBAC", "cik": "1034054", "company": "SBA COMMUNICATIONS CORP", "company_raw": "SBA COMMUNICATIONS CORP", "who": "Donald Day", "who_key": "DAY DONALD", "role": "EVP - SITE LEASING", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 30891.295219999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on SBAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2031697/000203169726000006/0002031697-26-000006-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134804}, {"id": "13DG-0002100119-26-001060", "src": "13DG", "ticker": "SBAC", "cik": "1034054", "company": "SBA COMMUNICATIONS CORP", "company_raw": "SBA COMMUNICATIONS CORP", "who": "SBA Communications Corp", "who_key": "SBA COMMUNICATIONS CORP", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "SBA COMMUNICATIONS CORP takes a 7.59% passive stake in SBAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1034054/0002100119-26-001060-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000677", "src": "13DG", "ticker": "SBAC", "cik": "1034054", "company": "SBA COMMUNICATIONS CORP", "company_raw": "SBA COMMUNICATIONS CORP", "who": "SBA Communications Corp", "who_key": "SBA COMMUNICATIONS CORP", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "SBA COMMUNICATIONS CORP crosses 5% of SBAC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1034054/0002100121-26-000677-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-002272", "src": "13DG", "ticker": "SBAC", "cik": "1034054", "company": "SBA COMMUNICATIONS CORP", "company_raw": "SBA COMMUNICATIONS CORP", "who": "SBA Communications Corp", "who_key": "SBA COMMUNICATIONS CORP", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "SBA COMMUNICATIONS CORP adjusts its stake in SBAC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1034054/0000102909-26-002272-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "HOUSE-2026-20033983-T107", "src": "CONGRESS", "ticker": "SBAC", "cik": "", "company": "SBA COMMUNICATIONS CORP", "company_raw": "Bank of America\nSBA Communications Corporation -\nClass A Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells SBAC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428564}, {"id": "HOUSE-2025-20033619-T131", "src": "CONGRESS", "ticker": "SBAC", "cik": "", "company": "SBA COMMUNICATIONS CORP", "company_raw": "Bank of America\nSBA Communications Corporation -\nClass A Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds SBAC to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512084}, {"id": "HOUSE-2025-20032129-T76", "src": "CONGRESS", "ticker": "SBAC", "cik": "", "company": "SBA COMMUNICATIONS CORP", "company_raw": "Account 924\nSP SBA Communications Corporation -\nClass A Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims SBAC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581204}, {"id": "HOUSE-2025-20032129-T77", "src": "CONGRESS", "ticker": "SBAC", "cik": "", "company": "SBA COMMUNICATIONS CORP", "company_raw": "Account 924\nSP SBA Communications Corporation -\nClass A Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in SBAC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601364}, {"id": "HOUSE-2025-20030387-T195", "src": "CONGRESS", "ticker": "SBAC", "cik": "", "company": "SBA COMMUNICATIONS CORP", "company_raw": "folio Rebalance\nSBA Communications Corporation -\nClass A Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jefferson Shreve sells SBAC ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777044}, {"id": "HOUSE-2025-20030296-T105", "src": "CONGRESS", "ticker": "SBAC", "cik": "", "company": "SBA COMMUNICATIONS CORP", "company_raw": "Term Growth\nJT SBA Communications Corporation -\nClass A Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson trims SBAC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836084}, {"id": "HOUSE-2025-20029055-T11", "src": "CONGRESS", "ticker": "SBAC", "cik": "", "company": "SBA COMMUNICATIONS CORP", "company_raw": "rage Account #2\nSBA Communications Corporation -\nClass A Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan files a buy in SBAC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029055.pdf", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866324}, {"id": "HOUSE-2025-20026762-T42", "src": "CONGRESS", "ticker": "SBAC", "cik": "", "company": "SBA COMMUNICATIONS CORP", "company_raw": "ficient Core\nJT SBA Communications Corporation -\nClass A Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson adds SBAC to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026762.pdf", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945524}, {"id": "HOUSE-2025-20024346-T81", "src": "CONGRESS", "ticker": "SBAC", "cik": "", "company": "SBA COMMUNICATIONS CORP", "company_raw": "LPL Account\nJT SBA Communications Corporation -\nClass A Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan sells SBAC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948404}, {"id": "HOUSE-2023-20023404-T377", "src": "CONGRESS", "ticker": "SBAC", "cik": "", "company": "SBA COMMUNICATIONS CORP", "company_raw": "ildren 1986 Trust > TACS R3K\nSBA Communications Corporation -\nClass A", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells SBAC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741844}, {"id": "HOUSE-2023-20022948-T135", "src": "CONGRESS", "ticker": "SBAC", "cik": "", "company": "SBA COMMUNICATIONS CORP", "company_raw": "ildren 1986 Trust > TACS R3K\nSBA Communications Corporation -\nClass A", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman buys SBAC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875764}, {"id": "HOUSE-2023-20022653-T203", "src": "CONGRESS", "ticker": "SBAC", "cik": "", "company": "SBA COMMUNICATIONS CORP", "company_raw": "te\nAmount Cap.\nGains >\n$200?\nSBA Communications Corporation -\nClass A", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells SBAC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926164}, {"id": "HOUSE-2023-20022407-T96", "src": "CONGRESS", "ticker": "SBAC", "cik": "", "company": "SBA COMMUNICATIONS CORP", "company_raw": "ildren 1986 Trust > TACS R3K\nSBA Communications Corporation -\nClass A", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman buys SBAC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975124}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001060", "src": "13DG", "ticker": "SBAC", "cik": "1034054", "company": "SBA COMMUNICATIONS CORP", "company_raw": "SBA COMMUNICATIONS CORP", "who": "SBA Communications Corp", "who_key": "SBA COMMUNICATIONS CORP", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "SBA COMMUNICATIONS CORP takes a 7.59% passive stake in SBAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1034054/0002100119-26-001060-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000677", "src": "13DG", "ticker": "SBAC", "cik": "1034054", "company": "SBA COMMUNICATIONS CORP", "company_raw": "SBA COMMUNICATIONS CORP", "who": "SBA Communications Corp", "who_key": "SBA COMMUNICATIONS CORP", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "SBA COMMUNICATIONS CORP crosses 5% of SBAC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1034054/0002100121-26-000677-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-002272", "src": "13DG", "ticker": "SBAC", "cik": "1034054", "company": "SBA COMMUNICATIONS CORP", "company_raw": "SBA COMMUNICATIONS CORP", "who": "SBA Communications Corp", "who_key": "SBA COMMUNICATIONS CORP", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "SBA COMMUNICATIONS CORP adjusts its stake in SBAC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1034054/0000102909-26-002272-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "SBA Communications Corporation - Class A Common Stock", "new_value": "SBA COMMUNICATIONS CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001034054", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001034054", "applied": 1, "detected_at": "2026-10-27T10:11:39.554533"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 30002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "George R. Krouse Jr", "who_key": "Krouse George R Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 54802.35, "net": -54802.35, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 54802.35, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1473955/000147395526000008/0001473955-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 54802.35, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1473955/000147395526000008/0001473955-26-000008-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-03-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029055.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-03-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029055.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-01-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026762.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-01-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-01-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}}], "activity": [{"date": "2026-08-17", "net": -54802.35}], "announcements": [{"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001193125-26-402918", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001473955-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008234", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001034054-26-000011", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0002031697-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330639", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001193125-26-315142", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314131", "price_sensitive": true}, {"form": "424B2", "date": "2026-07-16", "title": "Form 424B2", "accession": "0001193125-26-306153", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001193125-26-304972", "price_sensitive": true}, {"form": "FWP", "date": "2026-07-15", "title": "Form FWP", "accession": "0001193125-26-303671", "price_sensitive": false}, {"form": "305B2", "date": "2026-07-13", "title": "Form 305B2", "accession": "0001193125-26-301544", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-13", "title": "Prospectus", "accession": "0001193125-26-301541", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001089833-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001106860-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001772229-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001978602-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001736249-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001641154-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001187378-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001473955-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001253093-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-236935", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001473955-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001253093-26-000004", "price_sensitive": false}], "performance": {"ticker": "SBAC", "has_prices": true, "summary": {"n": 6, "avg": -0.1791579358663337, "win_rate": 0.0, "best": -0.06692693809258221, "worst": -0.3814741370618088, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-12", "score": 0.0, "ref_price": 201.63, "return": -0.08728859792689578}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-11", "score": 0.0, "ref_price": 199.44, "return": -0.07726634576815081}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-03-11", "score": 0.0, "ref_price": 220.42, "return": -0.16509391162326462}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-01-15", "score": 0.0, "ref_price": 197.23, "return": -0.06692693809258221}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 261.74, "return": -0.2968976847252999}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 297.53, "return": -0.3814741370618088}]}, "price_series": [{"date": "2016-08-08", "close": 114.97, "volume": 939955.0}, {"date": "2016-08-09", "close": 116.41, "volume": 903950.0}, {"date": "2016-08-10", "close": 116.16, "volume": 885898.0}, {"date": "2016-08-11", "close": 116.15, "volume": 559495.0}, {"date": "2016-08-12", "close": 116.32, "volume": 616006.0}, {"date": "2016-08-15", "close": 115.78, "volume": 625099.0}, {"date": "2016-08-16", "close": 114.34, "volume": 548988.0}, {"date": "2016-08-17", "close": 114.46, "volume": 578217.0}, {"date": "2016-08-18", "close": 114.71, "volume": 378954.0}, {"date": "2016-08-19", "close": 113.21, "volume": 545389.0}, {"date": "2016-08-22", "close": 113.48, "volume": 605565.0}, {"date": "2016-08-23", "close": 112.96, "volume": 930834.0}, {"date": "2016-08-24", "close": 113.29, "volume": 643164.0}, {"date": "2016-08-25", "close": 114.12, "volume": 493616.0}, {"date": "2016-08-26", "close": 113.85, "volume": 425868.0}, {"date": "2016-08-29", "close": 114.23, "volume": 459802.0}, {"date": "2016-08-30", "close": 113.97, "volume": 410934.0}, {"date": "2016-08-31", "close": 114.15, "volume": 481830.0}, {"date": "2016-09-01", "close": 114.18, "volume": 652634.0}, {"date": "2016-09-02", "close": 115.87, "volume": 426686.0}, {"date": "2016-09-06", "close": 117.62, "volume": 603304.0}, {"date": "2016-09-07", "close": 118.47, "volume": 566650.0}, {"date": "2016-09-08", "close": 117.34, "volume": 463800.0}, {"date": "2016-09-09", "close": 110.32, "volume": 1649834.0}, {"date": "2016-09-12", "close": 111.51, "volume": 1215126.0}, {"date": "2016-09-13", "close": 108.99, "volume": 1244701.0}, {"date": "2016-09-14", "close": 108.73, "volume": 916447.0}, {"date": "2016-09-15", "close": 108.9, "volume": 858625.0}, {"date": "2016-09-16", "close": 108.34, "volume": 1188126.0}, {"date": "2016-09-19", "close": 110.34, "volume": 586828.0}, {"date": "2016-09-20", "close": 109.2, "volume": 731403.0}, {"date": "2016-09-21", "close": 110.54, "volume": 708597.0}, {"date": "2016-09-22", "close": 112.7, "volume": 696522.0}, {"date": "2016-09-23", "close": 111.89, "volume": 548097.0}, {"date": "2016-09-26", "close": 111.4, "volume": 540939.0}, {"date": "2016-09-27", "close": 111.89, "volume": 551953.0}, {"date": "2016-09-28", "close": 113.14, "volume": 511092.0}, {"date": "2016-09-29", "close": 111.6, "volume": 456010.0}, {"date": "2016-09-30", "close": 112.16, "volume": 721554.0}, {"date": "2016-10-03", "close": 111.78, "volume": 482639.0}, {"date": "2016-10-04", "close": 111.7, "volume": 1120349.0}, {"date": "2016-10-05", "close": 109.05, "volume": 961830.0}, {"date": "2016-10-06", "close": 109.56, "volume": 802743.0}, {"date": "2016-10-07", "close": 109.18, "volume": 596271.0}, {"date": "2016-10-10", "close": 109.83, "volume": 294706.0}, {"date": "2016-10-11", "close": 108.48, "volume": 956735.0}, {"date": "2016-10-12", "close": 110.5, "volume": 716300.0}, {"date": "2016-10-13", "close": 111.19, "volume": 511859.0}, {"date": "2016-10-14", "close": 111.89, "volume": 673824.0}, {"date": "2016-10-17", "close": 110.83, "volume": 499880.0}, {"date": "2016-10-18", "close": 111.35, "volume": 378166.0}, {"date": "2016-10-19", "close": 112.05, "volume": 809672.0}, {"date": "2016-10-20", "close": 111.53, "volume": 724222.0}, {"date": "2016-10-21", "close": 113.5, "volume": 907104.0}, {"date": "2016-10-24", "close": 115.19, "volume": 821269.0}, {"date": "2016-10-25", "close": 115.13, "volume": 648225.0}, {"date": "2016-10-26", "close": 115.26, "volume": 779666.0}, {"date": "2016-10-27", "close": 114.66, "volume": 798735.0}, {"date": "2016-10-28", "close": 113.71, "volume": 707778.0}, {"date": "2016-10-31", "close": 113.28, "volume": 985731.0}, {"date": "2016-11-01", "close": 110.89, "volume": 1279337.0}, {"date": "2016-11-02", "close": 107.43, "volume": 3455777.0}, {"date": "2016-11-03", "close": 107.94, "volume": 1819887.0}, {"date": "2016-11-04", "close": 105.99, "volume": 1704092.0}, {"date": "2016-11-07", "close": 107.59, "volume": 1608661.0}, {"date": "2016-11-08", "close": 108.95, "volume": 1058598.0}, {"date": "2016-11-09", "close": 103.56, "volume": 2952021.0}, {"date": "2016-11-10", "close": 100.0, "volume": 4107420.0}, {"date": "2016-11-11", "close": 99.02, "volume": 1969912.0}, {"date": "2016-11-14", "close": 96.91, "volume": 3278803.0}, {"date": "2016-11-15", "close": 97.06, "volume": 2253421.0}, {"date": "2016-11-16", "close": 99.24, "volume": 1510408.0}, {"date": "2016-11-17", "close": 100.63, "volume": 1354990.0}, {"date": "2016-11-18", "close": 100.75, "volume": 940433.0}, {"date": "2016-11-21", "close": 101.62, "volume": 1142083.0}, {"date": "2016-11-22", "close": 101.98, "volume": 1060080.0}, {"date": "2016-11-23", "close": 100.49, "volume": 1001713.0}, {"date": "2016-11-25", "close": 101.08, "volume": 282339.0}, {"date": "2016-11-28", "close": 99.62, "volume": 773198.0}, {"date": "2016-11-29", "close": 99.81, "volume": 1078105.0}, {"date": "2016-11-30", "close": 98.96, "volume": 2430753.0}, {"date": "2016-12-01", "close": 96.1, "volume": 2002326.0}, {"date": "2016-12-02", "close": 96.67, "volume": 1134339.0}, {"date": "2016-12-05", "close": 98.06, "volume": 800588.0}, {"date": "2016-12-06", "close": 97.81, "volume": 1002103.0}, {"date": "2016-12-07", "close": 100.38, "volume": 967900.0}, {"date": "2016-12-08", "close": 99.29, "volume": 933588.0}, {"date": "2016-12-09", "close": 98.55, "volume": 889440.0}, {"date": "2016-12-12", "close": 99.75, "volume": 1131252.0}, {"date": "2016-12-13", "close": 103.19, "volume": 1373608.0}, {"date": "2016-12-14", "close": 101.36, "volume": 968777.0}, {"date": "2016-12-15", "close": 101.96, "volume": 614351.0}, {"date": "2016-12-16", "close": 101.78, "volume": 1061326.0}, {"date": "2016-12-19", "close": 104.73, "volume": 960308.0}, {"date": "2016-12-20", "close": 103.93, "volume": 658389.0}, {"date": "2016-12-21", "close": 104.57, "volume": 552314.0}, {"date": "2016-12-22", "close": 104.63, "volume": 578972.0}, {"date": "2016-12-23", "close": 104.84, "volume": 408735.0}, {"date": "2016-12-27", "close": 105.33, "volume": 417366.0}, {"date": "2016-12-28", "close": 104.1, "volume": 586057.0}, {"date": "2016-12-29", "close": 103.95, "volume": 463166.0}, {"date": "2016-12-30", "close": 103.26, "volume": 609957.0}, {"date": "2017-01-03", "close": 105.53, "volume": 1269323.0}, {"date": "2017-01-04", "close": 105.68, "volume": 704622.0}, {"date": "2017-01-05", "close": 104.28, "volume": 691443.0}, {"date": "2017-01-06", "close": 103.52, "volume": 623640.0}, {"date": "2017-01-09", "close": 102.99, "volume": 823177.0}, {"date": "2017-01-10", "close": 102.6, "volume": 910609.0}, {"date": "2017-01-11", "close": 104.71, "volume": 1244332.0}, {"date": "2017-01-12", "close": 105.12, "volume": 526170.0}, {"date": "2017-01-13", "close": 105.57, "volume": 759216.0}, {"date": "2017-01-17", "close": 106.39, "volume": 1731227.0}, {"date": "2017-01-18", "close": 107.06, "volume": 782546.0}, {"date": "2017-01-19", "close": 105.76, "volume": 507786.0}, {"date": "2017-01-20", "close": 105.53, "volume": 846603.0}, {"date": "2017-01-23", "close": 104.84, "volume": 585821.0}, {"date": "2017-01-24", "close": 104.1, "volume": 1025898.0}, {"date": "2017-01-25", "close": 103.5, "volume": 1100041.0}, {"date": "2017-01-26", "close": 104.91, "volume": 1641170.0}, {"date": "2017-01-27", "close": 104.03, "volume": 450402.0}, {"date": "2017-01-30", "close": 104.3, "volume": 458030.0}, {"date": "2017-01-31", "close": 105.26, "volume": 1092661.0}, {"date": "2017-02-01", "close": 103.86, "volume": 1082771.0}, {"date": "2017-02-02", "close": 104.39, "volume": 745953.0}, {"date": "2017-02-03", "close": 105.69, "volume": 1028218.0}, {"date": "2017-02-06", "close": 104.4, "volume": 1306143.0}, {"date": "2017-02-07", "close": 104.79, "volume": 666325.0}, {"date": "2017-02-08", "close": 106.86, "volume": 1117711.0}, {"date": "2017-02-09", "close": 107.63, "volume": 1171718.0}, {"date": "2017-02-10", "close": 106.96, "volume": 768466.0}, {"date": "2017-02-13", "close": 109.62, "volume": 1067640.0}, {"date": "2017-02-14", "close": 108.73, "volume": 608701.0}, {"date": "2017-02-15", "close": 108.3, "volume": 502511.0}, {"date": "2017-02-16", "close": 108.93, "volume": 689316.0}, {"date": "2017-02-17", "close": 108.47, "volume": 1008869.0}, {"date": "2017-02-21", "close": 110.71, "volume": 900604.0}, {"date": "2017-02-22", "close": 111.66, "volume": 772098.0}, {"date": "2017-02-23", "close": 111.19, "volume": 578462.0}, {"date": "2017-02-24", "close": 111.16, "volume": 724010.0}, {"date": "2017-02-27", "close": 112.79, "volume": 957986.0}, {"date": "2017-02-28", "close": 115.77, "volume": 2793692.0}, {"date": "2017-03-01", "close": 115.36, "volume": 1334052.0}, {"date": "2017-03-02", "close": 115.28, "volume": 1000648.0}, {"date": "2017-03-03", "close": 114.98, "volume": 1256493.0}, {"date": "2017-03-06", "close": 115.17, "volume": 1089204.0}, {"date": "2017-03-07", "close": 115.41, "volume": 904990.0}, {"date": "2017-03-08", "close": 114.65, "volume": 1070719.0}, {"date": "2017-03-09", "close": 116.59, "volume": 1369868.0}, {"date": "2017-03-10", "close": 117.8, "volume": 1357863.0}, {"date": "2017-03-13", "close": 117.64, "volume": 1623540.0}, {"date": "2017-03-14", "close": 116.12, "volume": 1342581.0}, {"date": "2017-03-15", "close": 116.69, "volume": 1437468.0}, {"date": "2017-03-16", "close": 116.14, "volume": 1012333.0}, {"date": "2017-03-17", "close": 115.65, "volume": 4900690.0}, {"date": "2017-03-20", "close": 117.06, "volume": 1058546.0}, {"date": "2017-03-21", "close": 117.08, "volume": 1058261.0}, {"date": "2017-03-22", "close": 116.88, "volume": 1171345.0}, {"date": "2017-03-23", "close": 118.13, "volume": 1885879.0}, {"date": "2017-03-24", "close": 118.29, "volume": 1090935.0}, {"date": "2017-03-27", "close": 117.8, "volume": 768109.0}, {"date": "2017-03-28", "close": 118.55, "volume": 1006214.0}, {"date": "2017-03-29", "close": 119.78, "volume": 824580.0}, {"date": "2017-03-30", "close": 118.92, "volume": 815102.0}, {"date": "2017-03-31", "close": 120.37, "volume": 1366131.0}, {"date": "2017-04-03", "close": 119.55, "volume": 1122680.0}, {"date": "2017-04-04", "close": 119.44, "volume": 1226401.0}, {"date": "2017-04-05", "close": 119.08, "volume": 1005221.0}, {"date": "2017-04-06", "close": 120.07, "volume": 947390.0}, {"date": "2017-04-07", "close": 121.17, "volume": 1287267.0}, {"date": "2017-04-10", "close": 121.99, "volume": 788455.0}, {"date": "2017-04-11", "close": 124.04, "volume": 1798822.0}, {"date": "2017-04-12", "close": 123.07, "volume": 909623.0}, {"date": "2017-04-13", "close": 123.8, "volume": 997233.0}, {"date": "2017-04-17", "close": 124.97, "volume": 855595.0}, {"date": "2017-04-18", "close": 125.15, "volume": 1083898.0}, {"date": "2017-04-19", "close": 125.07, "volume": 924581.0}, {"date": "2017-04-20", "close": 124.28, "volume": 873934.0}, {"date": "2017-04-21", "close": 123.78, "volume": 656459.0}, {"date": "2017-04-24", "close": 123.46, "volume": 807816.0}, {"date": "2017-04-25", "close": 124.02, "volume": 965822.0}, {"date": "2017-04-26", "close": 123.65, "volume": 752669.0}, {"date": "2017-04-27", "close": 125.33, "volume": 1087289.0}, {"date": "2017-04-28", "close": 126.49, "volume": 885172.0}, {"date": "2017-05-01", "close": 127.25, "volume": 1317365.0}, {"date": "2017-05-02", "close": 128.98, "volume": 1471984.0}, {"date": "2017-05-03", "close": 127.84, "volume": 1041219.0}, {"date": "2017-05-04", "close": 128.19, "volume": 945614.0}, {"date": "2017-05-05", "close": 129.62, "volume": 1049638.0}, {"date": "2017-05-08", "close": 131.42, "volume": 1251045.0}, {"date": "2017-05-09", "close": 129.75, "volume": 1048642.0}, {"date": "2017-05-10", "close": 129.19, "volume": 811669.0}, {"date": "2017-05-11", "close": 127.72, "volume": 1513152.0}, {"date": "2017-05-12", "close": 127.53, "volume": 1175229.0}, {"date": "2017-05-15", "close": 130.41, "volume": 1395494.0}, {"date": "2017-05-16", "close": 130.77, "volume": 1024027.0}, {"date": "2017-05-17", "close": 134.08, "volume": 2640772.0}, {"date": "2017-05-18", "close": 132.0, "volume": 2085423.0}, {"date": "2017-05-19", "close": 132.8, "volume": 855374.0}, {"date": "2017-05-22", "close": 133.83, "volume": 595322.0}, {"date": "2017-05-23", "close": 134.31, "volume": 583654.0}, {"date": "2017-05-24", "close": 134.065, "volume": 578007.0}, {"date": "2017-05-25", "close": 135.55, "volume": 1098146.0}, {"date": "2017-05-26", "close": 136.02, "volume": 665807.0}, {"date": "2017-05-30", "close": 137.98, "volume": 1858176.0}, {"date": "2017-05-31", "close": 138.18, "volume": 1693428.0}, {"date": "2017-06-01", "close": 138.25, "volume": 750558.0}, {"date": "2017-06-02", "close": 138.69, "volume": 826688.0}, {"date": "2017-06-05", "close": 137.93, "volume": 705772.0}, {"date": "2017-06-06", "close": 136.99, "volume": 1198317.0}, {"date": "2017-06-07", "close": 135.9, "volume": 1065747.0}, {"date": "2017-06-08", "close": 134.27, "volume": 1311463.0}, {"date": "2017-06-09", "close": 134.3, "volume": 924809.0}, {"date": "2017-06-12", "close": 132.42, "volume": 1164129.0}, {"date": "2017-06-13", "close": 132.05, "volume": 1119802.0}, {"date": "2017-06-14", "close": 132.91, "volume": 966516.0}, {"date": "2017-06-15", "close": 132.22, "volume": 673115.0}, {"date": "2017-06-16", "close": 133.05, "volume": 964691.0}, {"date": "2017-06-19", "close": 132.96, "volume": 677559.0}, {"date": "2017-06-20", "close": 131.56, "volume": 894073.0}, {"date": "2017-06-21", "close": 131.08, "volume": 742705.0}, {"date": "2017-06-22", "close": 131.24, "volume": 580284.0}, {"date": "2017-06-23", "close": 131.91, "volume": 2864321.0}, {"date": "2017-06-26", "close": 132.8, "volume": 723420.0}, {"date": "2017-06-27", "close": 135.74, "volume": 1640634.0}, {"date": "2017-06-28", "close": 134.35, "volume": 979796.0}, {"date": "2017-06-29", "close": 134.52, "volume": 859993.0}, {"date": "2017-06-30", "close": 134.9, "volume": 1076501.0}, {"date": "2017-07-03", "close": 134.28, "volume": 648222.0}, {"date": "2017-07-05", "close": 134.41, "volume": 580301.0}, {"date": "2017-07-06", "close": 134.36, "volume": 925417.0}, {"date": "2017-07-07", "close": 136.68, "volume": 1045185.0}, {"date": "2017-07-10", "close": 134.49, "volume": 924038.0}, {"date": "2017-07-11", "close": 133.6, "volume": 794681.0}, {"date": "2017-07-12", "close": 136.25, "volume": 692081.0}, {"date": "2017-07-13", "close": 135.91, "volume": 297567.0}, {"date": "2017-07-14", "close": 136.49, "volume": 704846.0}, {"date": "2017-07-17", "close": 136.0, "volume": 1130936.0}, {"date": "2017-07-18", "close": 137.49, "volume": 1028462.0}, {"date": "2017-07-19", "close": 138.46, "volume": 1064661.0}, {"date": "2017-07-20", "close": 135.81, "volume": 1061417.0}, {"date": "2017-07-21", "close": 136.6, "volume": 993179.0}, {"date": "2017-07-24", "close": 136.18, "volume": 666596.0}, {"date": "2017-07-25", "close": 135.45, "volume": 830175.0}, {"date": "2017-07-26", "close": 135.57, "volume": 642130.0}, {"date": "2017-07-27", "close": 136.0, "volume": 1024588.0}, {"date": "2017-07-28", "close": 137.64, "volume": 1020957.0}, {"date": "2017-07-31", "close": 137.55, "volume": 861627.0}, {"date": "2017-08-01", "close": 137.43, "volume": 1089449.0}, {"date": "2017-08-02", "close": 138.0, "volume": 832390.0}, {"date": "2017-08-03", "close": 138.36, "volume": 625638.0}, {"date": "2017-08-04", "close": 139.96, "volume": 1037933.0}, {"date": "2017-08-07", "close": 139.52, "volume": 535546.0}, {"date": "2017-08-08", "close": 138.22, "volume": 493938.0}, {"date": "2017-08-09", "close": 139.03, "volume": 576606.0}, {"date": "2017-08-10", "close": 139.02, "volume": 453973.0}, {"date": "2017-08-11", "close": 138.27, "volume": 733781.0}, {"date": "2017-08-14", "close": 140.49, "volume": 673694.0}, {"date": "2017-08-15", "close": 141.3, "volume": 586189.0}, {"date": "2017-08-16", "close": 143.72, "volume": 1123885.0}, {"date": "2017-08-17", "close": 142.21, "volume": 779812.0}, {"date": "2017-08-18", "close": 142.9, "volume": 564029.0}, {"date": "2017-08-21", "close": 144.06, "volume": 492962.0}, {"date": "2017-08-22", "close": 145.59, "volume": 759868.0}, {"date": "2017-08-23", "close": 146.23, "volume": 558617.0}, {"date": "2017-08-24", "close": 148.08, "volume": 988690.0}, {"date": "2017-08-25", "close": 152.1, "volume": 4331677.0}, {"date": "2017-08-28", "close": 152.36, "volume": 2211973.0}, {"date": "2017-08-29", "close": 152.0, "volume": 1792102.0}, {"date": "2017-08-30", "close": 153.04, "volume": 2149061.0}, {"date": "2017-08-31", "close": 153.55, "volume": 23507740.0}, {"date": "2017-09-01", "close": 150.9, "volume": 2486954.0}, {"date": "2017-09-05", "close": 151.16, "volume": 1809700.0}, {"date": "2017-09-06", "close": 150.5, "volume": 1351018.0}, {"date": "2017-09-07", "close": 150.65, "volume": 1168966.0}, {"date": "2017-09-08", "close": 149.45, "volume": 857506.0}, {"date": "2017-09-11", "close": 150.13, "volume": 1253768.0}, {"date": "2017-09-12", "close": 149.74, "volume": 1373282.0}, {"date": "2017-09-13", "close": 149.15, "volume": 1279297.0}, {"date": "2017-09-14", "close": 148.77, "volume": 1288352.0}, {"date": "2017-09-15", "close": 149.99, "volume": 1898755.0}, {"date": "2017-09-18", "close": 150.53, "volume": 974575.0}, {"date": "2017-09-19", "close": 145.42, "volume": 2382507.0}, {"date": "2017-09-20", "close": 146.08, "volume": 1534330.0}, {"date": "2017-09-21", "close": 145.01, "volume": 948951.0}, {"date": "2017-09-22", "close": 142.62, "volume": 1449083.0}, {"date": "2017-09-25", "close": 141.46, "volume": 1740075.0}, {"date": "2017-09-26", "close": 142.41, "volume": 1467371.0}, {"date": "2017-09-27", "close": 142.98, "volume": 989055.0}, {"date": "2017-09-28", "close": 143.76, "volume": 1008043.0}, {"date": "2017-09-29", "close": 144.05, "volume": 991280.0}, {"date": "2017-10-02", "close": 142.87, "volume": 1052669.0}, {"date": "2017-10-03", "close": 143.77, "volume": 894709.0}, {"date": "2017-10-04", "close": 147.21, "volume": 1017234.0}, {"date": "2017-10-05", "close": 146.87, "volume": 1245416.0}, {"date": "2017-10-06", "close": 147.32, "volume": 575492.0}, {"date": "2017-10-09", "close": 147.73, "volume": 635460.0}, {"date": "2017-10-10", "close": 148.42, "volume": 760597.0}, {"date": "2017-10-11", "close": 151.35, "volume": 1047898.0}, {"date": "2017-10-12", "close": 152.22, "volume": 1136419.0}, {"date": "2017-10-13", "close": 150.94, "volume": 838743.0}, {"date": "2017-10-16", "close": 149.11, "volume": 1040851.0}, {"date": "2017-10-17", "close": 148.46, "volume": 1044499.0}, {"date": "2017-10-18", "close": 147.4, "volume": 1360162.0}, {"date": "2017-10-19", "close": 148.0, "volume": 1625248.0}, {"date": "2017-10-20", "close": 147.89, "volume": 834481.0}, {"date": "2017-10-23", "close": 147.99, "volume": 594955.0}, {"date": "2017-10-24", "close": 148.23, "volume": 735216.0}, {"date": "2017-10-25", "close": 146.48, "volume": 772403.0}, {"date": "2017-10-26", "close": 146.55, "volume": 1522139.0}, {"date": "2017-10-27", "close": 146.72, "volume": 1079507.0}, {"date": "2017-10-30", "close": 150.17, "volume": 2414724.0}, {"date": "2017-10-31", "close": 157.18, "volume": 2151743.0}, {"date": "2017-11-01", "close": 152.58, "volume": 1937438.0}, {"date": "2017-11-02", "close": 156.1, "volume": 1195050.0}, {"date": "2017-11-03", "close": 154.53, "volume": 715420.0}, {"date": "2017-11-06", "close": 164.42, "volume": 2398861.0}, {"date": "2017-11-07", "close": 165.65, "volume": 1369538.0}, {"date": "2017-11-08", "close": 169.5, "volume": 878075.0}, {"date": "2017-11-09", "close": 169.51, "volume": 886145.0}, {"date": "2017-11-10", "close": 168.95, "volume": 698777.0}, {"date": "2017-11-13", "close": 165.2, "volume": 1945473.0}, {"date": "2017-11-14", "close": 165.53, "volume": 1487951.0}, {"date": "2017-11-15", "close": 165.3, "volume": 1361077.0}, {"date": "2017-11-16", "close": 164.67, "volume": 900106.0}, {"date": "2017-11-17", "close": 165.21, "volume": 1063889.0}, {"date": "2017-11-20", "close": 165.68, "volume": 692910.0}, {"date": "2017-11-21", "close": 167.83, "volume": 1048357.0}, {"date": "2017-11-22", "close": 166.98, "volume": 481543.0}, {"date": "2017-11-24", "close": 169.72, "volume": 568187.0}, {"date": "2017-11-27", "close": 172.35, "volume": 1099210.0}, {"date": "2017-11-28", "close": 172.09, "volume": 1004192.0}, {"date": "2017-11-29", "close": 169.76, "volume": 1285172.0}, {"date": "2017-11-30", "close": 169.75, "volume": 1239478.0}, {"date": "2017-12-01", "close": 169.16, "volume": 696324.0}, {"date": "2017-12-04", "close": 162.2, "volume": 914920.0}, {"date": "2017-12-05", "close": 163.87, "volume": 1246678.0}, {"date": "2017-12-06", "close": 166.4, "volume": 614082.0}, {"date": "2017-12-07", "close": 166.68, "volume": 1232881.0}, {"date": "2017-12-08", "close": 165.19, "volume": 564025.0}, {"date": "2017-12-11", "close": 166.61, "volume": 1034816.0}, {"date": "2017-12-12", "close": 165.67, "volume": 878611.0}, {"date": "2017-12-13", "close": 165.43, "volume": 939894.0}, {"date": "2017-12-14", "close": 165.8, "volume": 1046074.0}, {"date": "2017-12-15", "close": 163.68, "volume": 1995854.0}, {"date": "2017-12-18", "close": 161.79, "volume": 1217455.0}, {"date": "2017-12-19", "close": 157.99, "volume": 1588631.0}, {"date": "2017-12-20", "close": 157.98, "volume": 1205752.0}, {"date": "2017-12-21", "close": 157.84, "volume": 657158.0}, {"date": "2017-12-22", "close": 160.22, "volume": 603270.0}, {"date": "2017-12-26", "close": 159.82, "volume": 364016.0}, {"date": "2017-12-27", "close": 161.26, "volume": 568991.0}, {"date": "2017-12-28", "close": 163.0, "volume": 466842.0}, {"date": "2017-12-29", "close": 163.36, "volume": 592483.0}, {"date": "2018-01-02", "close": 160.63, "volume": 921562.0}, {"date": "2018-01-03", "close": 162.64, "volume": 773311.0}, {"date": "2018-01-04", "close": 161.75, "volume": 1055801.0}, {"date": "2018-01-05", "close": 162.87, "volume": 826845.0}, {"date": "2018-01-08", "close": 162.89, "volume": 827888.0}, {"date": "2018-01-09", "close": 163.55, "volume": 615840.0}, {"date": "2018-01-10", "close": 160.89, "volume": 915018.0}, {"date": "2018-01-11", "close": 157.5, "volume": 959778.0}, {"date": "2018-01-12", "close": 155.94, "volume": 877607.0}, {"date": "2018-01-16", "close": 159.85, "volume": 1408816.0}, {"date": "2018-01-17", "close": 161.47, "volume": 746825.0}, {"date": "2018-01-18", "close": 161.65, "volume": 1399331.0}, {"date": "2018-01-19", "close": 165.79, "volume": 1612388.0}, {"date": "2018-01-22", "close": 167.65, "volume": 1026098.0}, {"date": "2018-01-23", "close": 168.25, "volume": 834732.0}, {"date": "2018-01-24", "close": 168.95, "volume": 605865.0}, {"date": "2018-01-25", "close": 170.29, "volume": 1038098.0}, {"date": "2018-01-26", "close": 172.28, "volume": 680023.0}, {"date": "2018-01-29", "close": 169.52, "volume": 788108.0}, {"date": "2018-01-30", "close": 169.71, "volume": 971730.0}, {"date": "2018-01-31", "close": 174.5, "volume": 1397160.0}, {"date": "2018-02-01", "close": 174.73, "volume": 1301257.0}, {"date": "2018-02-02", "close": 173.21, "volume": 777709.0}, {"date": "2018-02-05", "close": 168.27, "volume": 1335969.0}, {"date": "2018-02-06", "close": 166.0, "volume": 2409801.0}, {"date": "2018-02-07", "close": 166.51, "volume": 1075498.0}, {"date": "2018-02-08", "close": 159.85, "volume": 1255302.0}, {"date": "2018-02-09", "close": 159.73, "volume": 1305784.0}, {"date": "2018-02-12", "close": 159.63, "volume": 1271076.0}, {"date": "2018-02-13", "close": 161.42, "volume": 1046839.0}, {"date": "2018-02-14", "close": 162.56, "volume": 1392428.0}, {"date": "2018-02-15", "close": 167.1, "volume": 1146682.0}, {"date": "2018-02-16", "close": 169.12, "volume": 1191681.0}, {"date": "2018-02-20", "close": 169.72, "volume": 817251.0}, {"date": "2018-02-21", "close": 169.5, "volume": 1210182.0}, {"date": "2018-02-22", "close": 171.12, "volume": 1011966.0}, {"date": "2018-02-23", "close": 172.93, "volume": 887474.0}, {"date": "2018-02-26", "close": 172.73, "volume": 1298391.0}, {"date": "2018-02-27", "close": 163.2, "volume": 2728610.0}, {"date": "2018-02-28", "close": 157.27, "volume": 1994712.0}, {"date": "2018-03-01", "close": 154.96, "volume": 1396025.0}, {"date": "2018-03-02", "close": 152.91, "volume": 1625920.0}, {"date": "2018-03-05", "close": 156.68, "volume": 1335908.0}, {"date": "2018-03-06", "close": 156.5, "volume": 1078427.0}, {"date": "2018-03-07", "close": 158.77, "volume": 1262457.0}, {"date": "2018-03-08", "close": 164.21, "volume": 1149654.0}, {"date": "2018-03-09", "close": 166.49, "volume": 1120928.0}, {"date": "2018-03-12", "close": 168.91, "volume": 763291.0}, {"date": "2018-03-13", "close": 170.34, "volume": 1039549.0}, {"date": "2018-03-14", "close": 170.23, "volume": 997807.0}, {"date": "2018-03-15", "close": 169.8, "volume": 909103.0}, {"date": "2018-03-16", "close": 168.69, "volume": 1166583.0}, {"date": "2018-03-19", "close": 168.96, "volume": 1176013.0}, {"date": "2018-03-20", "close": 169.33, "volume": 1368652.0}, {"date": "2018-03-21", "close": 167.09, "volume": 1103072.0}, {"date": "2018-03-22", "close": 169.41, "volume": 1316922.0}, {"date": "2018-03-23", "close": 168.87, "volume": 1312817.0}, {"date": "2018-03-26", "close": 173.43, "volume": 802332.0}, {"date": "2018-03-27", "close": 170.1, "volume": 959928.0}, {"date": "2018-03-28", "close": 170.46, "volume": 867422.0}, {"date": "2018-03-29", "close": 170.92, "volume": 1144376.0}, {"date": "2018-04-02", "close": 169.12, "volume": 972367.0}, {"date": "2018-04-03", "close": 168.67, "volume": 1047505.0}, {"date": "2018-04-04", "close": 170.34, "volume": 672638.0}, {"date": "2018-04-05", "close": 171.69, "volume": 644174.0}, {"date": "2018-04-06", "close": 169.73, "volume": 849631.0}, {"date": "2018-04-09", "close": 171.58, "volume": 808235.0}, {"date": "2018-04-10", "close": 163.07, "volume": 5422612.0}, {"date": "2018-04-11", "close": 164.39, "volume": 1557319.0}, {"date": "2018-04-12", "close": 164.45, "volume": 1461018.0}, {"date": "2018-04-13", "close": 164.54, "volume": 1065659.0}, {"date": "2018-04-16", "close": 166.15, "volume": 692548.0}, {"date": "2018-04-17", "close": 167.77, "volume": 880513.0}, {"date": "2018-04-18", "close": 167.84, "volume": 640673.0}, {"date": "2018-04-19", "close": 165.61, "volume": 1025512.0}, {"date": "2018-04-20", "close": 165.69, "volume": 764060.0}, {"date": "2018-04-23", "close": 165.82, "volume": 780812.0}, {"date": "2018-04-24", "close": 164.93, "volume": 1102244.0}, {"date": "2018-04-25", "close": 164.49, "volume": 1078781.0}, {"date": "2018-04-26", "close": 165.22, "volume": 1030270.0}, {"date": "2018-04-27", "close": 158.95, "volume": 1819389.0}, {"date": "2018-04-30", "close": 160.23, "volume": 1834901.0}, {"date": "2018-05-01", "close": 157.5, "volume": 1879989.0}, {"date": "2018-05-02", "close": 155.85, "volume": 1566734.0}, {"date": "2018-05-03", "close": 156.16, "volume": 992503.0}, {"date": "2018-05-04", "close": 159.14, "volume": 696903.0}, {"date": "2018-05-07", "close": 157.6, "volume": 653396.0}, {"date": "2018-05-08", "close": 157.4, "volume": 852600.0}, {"date": "2018-05-09", "close": 158.94, "volume": 482004.0}, {"date": "2018-05-10", "close": 161.95, "volume": 783806.0}, {"date": "2018-05-11", "close": 160.1, "volume": 760317.0}, {"date": "2018-05-14", "close": 157.99, "volume": 647134.0}, {"date": "2018-05-15", "close": 157.67, "volume": 874881.0}, {"date": "2018-05-16", "close": 157.75, "volume": 514952.0}, {"date": "2018-05-17", "close": 157.51, "volume": 526331.0}, {"date": "2018-05-18", "close": 157.69, "volume": 903175.0}, {"date": "2018-05-21", "close": 159.77, "volume": 593719.0}, {"date": "2018-05-22", "close": 157.29, "volume": 891611.0}, {"date": "2018-05-23", "close": 157.95, "volume": 583810.0}, {"date": "2018-05-24", "close": 156.8, "volume": 601651.0}, {"date": "2018-05-25", "close": 157.91, "volume": 571389.0}, {"date": "2018-05-29", "close": 158.7, "volume": 663385.0}, {"date": "2018-05-30", "close": 158.97, "volume": 532504.0}, {"date": "2018-05-31", "close": 158.07, "volume": 983056.0}, {"date": "2018-06-01", "close": 158.48, "volume": 425433.0}, {"date": "2018-06-04", "close": 159.9, "volume": 434547.0}, {"date": "2018-06-05", "close": 159.67, "volume": 790098.0}, {"date": "2018-06-06", "close": 157.84, "volume": 762440.0}, {"date": "2018-06-07", "close": 157.56, "volume": 945299.0}, {"date": "2018-06-08", "close": 157.32, "volume": 680159.0}, {"date": "2018-06-11", "close": 158.09, "volume": 441412.0}, {"date": "2018-06-12", "close": 160.75, "volume": 821806.0}, {"date": "2018-06-13", "close": 156.37, "volume": 744511.0}, {"date": "2018-06-14", "close": 157.0, "volume": 904336.0}, {"date": "2018-06-15", "close": 156.17, "volume": 1081854.0}, {"date": "2018-06-18", "close": 157.85, "volume": 680475.0}, {"date": "2018-06-19", "close": 158.45, "volume": 1087404.0}, {"date": "2018-06-20", "close": 158.8, "volume": 596421.0}, {"date": "2018-06-21", "close": 160.57, "volume": 711747.0}, {"date": "2018-06-22", "close": 162.06, "volume": 686742.0}, {"date": "2018-06-25", "close": 162.52, "volume": 819125.0}, {"date": "2018-06-26", "close": 164.19, "volume": 1455010.0}, {"date": "2018-06-27", "close": 164.25, "volume": 1228525.0}, {"date": "2018-06-28", "close": 164.93, "volume": 735314.0}, {"date": "2018-06-29", "close": 165.12, "volume": 836567.0}, {"date": "2018-07-02", "close": 164.69, "volume": 867134.0}, {"date": "2018-07-03", "close": 162.72, "volume": 619202.0}, {"date": "2018-07-05", "close": 166.03, "volume": 585367.0}, {"date": "2018-07-06", "close": 165.46, "volume": 785520.0}, {"date": "2018-07-09", "close": 163.05, "volume": 906783.0}, {"date": "2018-07-10", "close": 165.49, "volume": 783230.0}, {"date": "2018-07-11", "close": 164.74, "volume": 618694.0}, {"date": "2018-07-12", "close": 165.32, "volume": 623602.0}, {"date": "2018-07-13", "close": 164.61, "volume": 530483.0}, {"date": "2018-07-16", "close": 163.13, "volume": 607438.0}, {"date": "2018-07-17", "close": 163.69, "volume": 925200.0}, {"date": "2018-07-18", "close": 162.44, "volume": 755095.0}, {"date": "2018-07-19", "close": 162.63, "volume": 484929.0}, {"date": "2018-07-20", "close": 162.26, "volume": 569894.0}, {"date": "2018-07-23", "close": 161.51, "volume": 572124.0}, {"date": "2018-07-24", "close": 160.32, "volume": 1676782.0}, {"date": "2018-07-25", "close": 160.68, "volume": 1704634.0}, {"date": "2018-07-26", "close": 161.43, "volume": 1521390.0}, {"date": "2018-07-27", "close": 160.07, "volume": 609345.0}, {"date": "2018-07-30", "close": 158.21, "volume": 1338293.0}, {"date": "2018-07-31", "close": 158.25, "volume": 2149116.0}, {"date": "2018-08-01", "close": 161.57, "volume": 3144162.0}, {"date": "2018-08-02", "close": 157.2, "volume": 1410122.0}, {"date": "2018-08-03", "close": 158.49, "volume": 1750313.0}, {"date": "2018-08-06", "close": 158.87, "volume": 943299.0}, {"date": "2018-08-07", "close": 158.06, "volume": 537507.0}, {"date": "2018-08-08", "close": 157.22, "volume": 886770.0}, {"date": "2018-08-09", "close": 156.95, "volume": 429745.0}, {"date": "2018-08-10", "close": 156.1, "volume": 576462.0}, {"date": "2018-08-13", "close": 155.2, "volume": 871437.0}, {"date": "2018-08-14", "close": 154.8, "volume": 797039.0}, {"date": "2018-08-15", "close": 155.05, "volume": 657874.0}, {"date": "2018-08-16", "close": 155.7, "volume": 941119.0}, {"date": "2018-08-17", "close": 157.82, "volume": 729661.0}, {"date": "2018-08-20", "close": 157.9, "volume": 499217.0}, {"date": "2018-08-21", "close": 156.61, "volume": 470984.0}, {"date": "2018-08-22", "close": 154.1, "volume": 852752.0}, {"date": "2018-08-23", "close": 154.19, "volume": 472807.0}, {"date": "2018-08-24", "close": 156.03, "volume": 682967.0}, {"date": "2018-08-27", "close": 156.81, "volume": 574638.0}, {"date": "2018-08-28", "close": 156.64, "volume": 601258.0}, {"date": "2018-08-29", "close": 157.53, "volume": 444034.0}, {"date": "2018-08-30", "close": 154.26, "volume": 1054816.0}, {"date": "2018-08-31", "close": 155.23, "volume": 1081912.0}, {"date": "2018-09-04", "close": 155.92, "volume": 799971.0}, {"date": "2018-09-05", "close": 156.73, "volume": 778456.0}, {"date": "2018-09-06", "close": 158.06, "volume": 914749.0}, {"date": "2018-09-07", "close": 158.18, "volume": 829855.0}, {"date": "2018-09-10", "close": 159.1, "volume": 568826.0}, {"date": "2018-09-11", "close": 158.26, "volume": 426218.0}, {"date": "2018-09-12", "close": 158.5, "volume": 549341.0}, {"date": "2018-09-13", "close": 161.03, "volume": 511568.0}, {"date": "2018-09-14", "close": 159.66, "volume": 655443.0}, {"date": "2018-09-17", "close": 159.58, "volume": 403433.0}, {"date": "2018-09-18", "close": 160.8, "volume": 704798.0}, {"date": "2018-09-19", "close": 160.51, "volume": 467871.0}, {"date": "2018-09-20", "close": 160.82, "volume": 405428.0}, {"date": "2018-09-21", "close": 160.53, "volume": 1141183.0}, {"date": "2018-09-24", "close": 159.44, "volume": 598188.0}, {"date": "2018-09-25", "close": 158.77, "volume": 669000.0}, {"date": "2018-09-26", "close": 158.51, "volume": 502073.0}, {"date": "2018-09-27", "close": 158.5, "volume": 464495.0}, {"date": "2018-09-28", "close": 160.63, "volume": 740582.0}, {"date": "2018-10-01", "close": 157.39, "volume": 469572.0}, {"date": "2018-10-02", "close": 156.42, "volume": 587157.0}, {"date": "2018-10-03", "close": 154.61, "volume": 1077159.0}, {"date": "2018-10-04", "close": 153.24, "volume": 576985.0}, {"date": "2018-10-05", "close": 152.82, "volume": 669010.0}, {"date": "2018-10-08", "close": 154.9, "volume": 543489.0}, {"date": "2018-10-09", "close": 155.84, "volume": 441676.0}, {"date": "2018-10-10", "close": 153.0, "volume": 974126.0}, {"date": "2018-10-11", "close": 146.65, "volume": 1149333.0}, {"date": "2018-10-12", "close": 147.61, "volume": 1258981.0}, {"date": "2018-10-15", "close": 149.13, "volume": 610351.0}, {"date": "2018-10-16", "close": 152.88, "volume": 531036.0}, {"date": "2018-10-17", "close": 152.34, "volume": 423184.0}, {"date": "2018-10-18", "close": 153.31, "volume": 1036476.0}, {"date": "2018-10-19", "close": 154.38, "volume": 704697.0}, {"date": "2018-10-22", "close": 153.57, "volume": 1291034.0}, {"date": "2018-10-23", "close": 153.97, "volume": 711376.0}, {"date": "2018-10-24", "close": 154.46, "volume": 686843.0}, {"date": "2018-10-25", "close": 156.13, "volume": 820512.0}, {"date": "2018-10-26", "close": 151.21, "volume": 889724.0}, {"date": "2018-10-29", "close": 154.76, "volume": 1055880.0}, {"date": "2018-10-30", "close": 162.22, "volume": 1282473.0}, {"date": "2018-10-31", "close": 162.17, "volume": 1348555.0}, {"date": "2018-11-01", "close": 163.83, "volume": 650486.0}, {"date": "2018-11-02", "close": 164.87, "volume": 737961.0}, {"date": "2018-11-05", "close": 166.62, "volume": 885784.0}, {"date": "2018-11-06", "close": 166.21, "volume": 1069833.0}, {"date": "2018-11-07", "close": 170.61, "volume": 1043432.0}, {"date": "2018-11-08", "close": 171.52, "volume": 1077551.0}, {"date": "2018-11-09", "close": 171.51, "volume": 911257.0}, {"date": "2018-11-12", "close": 171.9, "volume": 770723.0}, {"date": "2018-11-13", "close": 172.47, "volume": 1228144.0}, {"date": "2018-11-14", "close": 172.04, "volume": 824164.0}, {"date": "2018-11-15", "close": 170.17, "volume": 953840.0}, {"date": "2018-11-16", "close": 172.02, "volume": 679605.0}, {"date": "2018-11-19", "close": 173.14, "volume": 825082.0}, {"date": "2018-11-20", "close": 168.77, "volume": 1335895.0}, {"date": "2018-11-21", "close": 167.61, "volume": 1309285.0}, {"date": "2018-11-23", "close": 165.64, "volume": 291512.0}, {"date": "2018-11-26", "close": 166.05, "volume": 679962.0}, {"date": "2018-11-27", "close": 165.2, "volume": 845895.0}, {"date": "2018-11-28", "close": 168.36, "volume": 639712.0}, {"date": "2018-11-29", "close": 168.55, "volume": 626130.0}, {"date": "2018-11-30", "close": 170.81, "volume": 934728.0}, {"date": "2018-12-03", "close": 169.96, "volume": 1045789.0}, {"date": "2018-12-04", "close": 169.83, "volume": 661226.0}, {"date": "2018-12-06", "close": 171.51, "volume": 1083056.0}, {"date": "2018-12-07", "close": 168.17, "volume": 599429.0}, {"date": "2018-12-10", "close": 168.87, "volume": 798604.0}, {"date": "2018-12-11", "close": 171.29, "volume": 777668.0}, {"date": "2018-12-12", "close": 168.97, "volume": 739281.0}, {"date": "2018-12-13", "close": 172.22, "volume": 817938.0}, {"date": "2018-12-14", "close": 172.5, "volume": 843805.0}, {"date": "2018-12-17", "close": 164.61, "volume": 1151263.0}, {"date": "2018-12-18", "close": 165.44, "volume": 947603.0}, {"date": "2018-12-19", "close": 165.1, "volume": 1170331.0}, {"date": "2018-12-20", "close": 163.4, "volume": 1042854.0}, {"date": "2018-12-21", "close": 161.79, "volume": 1977048.0}, {"date": "2018-12-24", "close": 158.13, "volume": 830535.0}, {"date": "2018-12-26", "close": 164.27, "volume": 1044469.0}, {"date": "2018-12-27", "close": 163.19, "volume": 687809.0}, {"date": "2018-12-28", "close": 162.49, "volume": 575675.0}, {"date": "2018-12-31", "close": 161.89, "volume": 814930.0}, {"date": "2019-01-02", "close": 160.75, "volume": 805826.0}, {"date": "2019-01-03", "close": 162.54, "volume": 804249.0}, {"date": "2019-01-04", "close": 162.94, "volume": 743927.0}, {"date": "2019-01-07", "close": 164.59, "volume": 593874.0}, {"date": "2019-01-08", "close": 167.26, "volume": 720086.0}, {"date": "2019-01-09", "close": 164.94, "volume": 523041.0}, {"date": "2019-01-10", "close": 168.05, "volume": 486131.0}, {"date": "2019-01-11", "close": 169.79, "volume": 451181.0}, {"date": "2019-01-14", "close": 169.16, "volume": 647158.0}, {"date": "2019-01-15", "close": 170.5, "volume": 525766.0}, {"date": "2019-01-16", "close": 172.57, "volume": 693669.0}, {"date": "2019-01-17", "close": 173.46, "volume": 632710.0}, {"date": "2019-01-18", "close": 173.05, "volume": 1052278.0}, {"date": "2019-01-22", "close": 173.16, "volume": 638655.0}, {"date": "2019-01-23", "close": 175.5, "volume": 834523.0}, {"date": "2019-01-24", "close": 176.53, "volume": 569385.0}, {"date": "2019-01-25", "close": 177.27, "volume": 957000.0}, {"date": "2019-01-28", "close": 177.62, "volume": 534865.0}, {"date": "2019-01-29", "close": 178.76, "volume": 666656.0}, {"date": "2019-01-30", "close": 178.81, "volume": 712871.0}, {"date": "2019-01-31", "close": 182.53, "volume": 878398.0}, {"date": "2019-02-01", "close": 181.14, "volume": 590691.0}, {"date": "2019-02-04", "close": 182.46, "volume": 566590.0}, {"date": "2019-02-05", "close": 184.59, "volume": 754710.0}, {"date": "2019-02-06", "close": 181.42, "volume": 542684.0}, {"date": "2019-02-07", "close": 183.65, "volume": 369971.0}, {"date": "2019-02-08", "close": 183.22, "volume": 515286.0}, {"date": "2019-02-11", "close": 183.97, "volume": 505174.0}, {"date": "2019-02-12", "close": 183.21, "volume": 403820.0}, {"date": "2019-02-13", "close": 184.34, "volume": 423590.0}, {"date": "2019-02-14", "close": 184.19, "volume": 432584.0}, {"date": "2019-02-15", "close": 185.5, "volume": 1325514.0}, {"date": "2019-02-19", "close": 183.55, "volume": 865050.0}, {"date": "2019-02-20", "close": 182.99, "volume": 652764.0}, {"date": "2019-02-21", "close": 182.66, "volume": 774292.0}, {"date": "2019-02-22", "close": 182.55, "volume": 992294.0}, {"date": "2019-02-25", "close": 181.09, "volume": 656799.0}, {"date": "2019-02-26", "close": 180.99, "volume": 556116.0}, {"date": "2019-02-27", "close": 180.41, "volume": 347520.0}, {"date": "2019-02-28", "close": 180.56, "volume": 999030.0}, {"date": "2019-03-01", "close": 182.11, "volume": 684448.0}, {"date": "2019-03-04", "close": 182.48, "volume": 832277.0}, {"date": "2019-03-05", "close": 182.1, "volume": 726465.0}, {"date": "2019-03-06", "close": 182.3, "volume": 399529.0}, {"date": "2019-03-07", "close": 183.38, "volume": 707948.0}, {"date": "2019-03-08", "close": 183.47, "volume": 508432.0}, {"date": "2019-03-11", "close": 185.91, "volume": 568052.0}, {"date": "2019-03-12", "close": 187.12, "volume": 562094.0}, {"date": "2019-03-13", "close": 188.96, "volume": 710268.0}, {"date": "2019-03-14", "close": 189.44, "volume": 490170.0}, {"date": "2019-03-15", "close": 190.95, "volume": 1102929.0}, {"date": "2019-03-18", "close": 191.56, "volume": 733673.0}, {"date": "2019-03-19", "close": 191.89, "volume": 665538.0}, {"date": "2019-03-20", "close": 192.61, "volume": 632638.0}, {"date": "2019-03-21", "close": 196.07, "volume": 810468.0}, {"date": "2019-03-22", "close": 197.12, "volume": 999241.0}, {"date": "2019-03-25", "close": 195.58, "volume": 759751.0}, {"date": "2019-03-26", "close": 195.0, "volume": 655162.0}, {"date": "2019-03-27", "close": 193.75, "volume": 824512.0}, {"date": "2019-03-28", "close": 194.93, "volume": 1077420.0}, {"date": "2019-03-29", "close": 199.66, "volume": 1491763.0}, {"date": "2019-04-01", "close": 197.91, "volume": 1029789.0}, {"date": "2019-04-02", "close": 199.64, "volume": 758333.0}, {"date": "2019-04-03", "close": 200.12, "volume": 571171.0}, {"date": "2019-04-04", "close": 198.13, "volume": 922185.0}, {"date": "2019-04-05", "close": 201.01, "volume": 699177.0}, {"date": "2019-04-08", "close": 201.49, "volume": 530750.0}, {"date": "2019-04-09", "close": 201.19, "volume": 505770.0}, {"date": "2019-04-10", "close": 202.53, "volume": 443521.0}, {"date": "2019-04-11", "close": 203.32, "volume": 505231.0}, {"date": "2019-04-12", "close": 204.24, "volume": 419787.0}, {"date": "2019-04-15", "close": 203.11, "volume": 424649.0}, {"date": "2019-04-16", "close": 198.88, "volume": 483676.0}, {"date": "2019-04-17", "close": 197.3, "volume": 582672.0}, {"date": "2019-04-18", "close": 198.18, "volume": 630292.0}, {"date": "2019-04-22", "close": 199.37, "volume": 472570.0}, {"date": "2019-04-23", "close": 199.98, "volume": 449174.0}, {"date": "2019-04-24", "close": 200.84, "volume": 387316.0}, {"date": "2019-04-25", "close": 199.53, "volume": 435427.0}, {"date": "2019-04-26", "close": 201.07, "volume": 390635.0}, {"date": "2019-04-29", "close": 199.81, "volume": 630913.0}, {"date": "2019-04-30", "close": 203.73, "volume": 892373.0}, {"date": "2019-05-01", "close": 203.81, "volume": 768094.0}, {"date": "2019-05-02", "close": 204.19, "volume": 853172.0}, {"date": "2019-05-03", "close": 206.92, "volume": 528962.0}, {"date": "2019-05-06", "close": 206.04, "volume": 390126.0}, {"date": "2019-05-07", "close": 204.35, "volume": 665267.0}, {"date": "2019-05-08", "close": 207.94, "volume": 729800.0}, {"date": "2019-05-09", "close": 207.31, "volume": 551681.0}, {"date": "2019-05-10", "close": 210.39, "volume": 591508.0}, {"date": "2019-05-13", "close": 209.27, "volume": 433240.0}, {"date": "2019-05-14", "close": 209.47, "volume": 479859.0}, {"date": "2019-05-15", "close": 210.4, "volume": 572289.0}, {"date": "2019-05-16", "close": 212.31, "volume": 424781.0}, {"date": "2019-05-17", "close": 209.98, "volume": 525684.0}, {"date": "2019-05-20", "close": 203.23, "volume": 1491201.0}, {"date": "2019-05-21", "close": 205.5, "volume": 701452.0}, {"date": "2019-05-22", "close": 206.84, "volume": 468472.0}, {"date": "2019-05-23", "close": 210.03, "volume": 440041.0}, {"date": "2019-05-24", "close": 208.74, "volume": 492123.0}, {"date": "2019-05-28", "close": 203.83, "volume": 1318125.0}, {"date": "2019-05-29", "close": 203.77, "volume": 912188.0}, {"date": "2019-05-30", "close": 212.61, "volume": 1054409.0}, {"date": "2019-05-31", "close": 216.41, "volume": 994324.0}, {"date": "2019-06-03", "close": 217.42, "volume": 762466.0}, {"date": "2019-06-04", "close": 217.46, "volume": 492178.0}, {"date": "2019-06-05", "close": 220.72, "volume": 608919.0}, {"date": "2019-06-06", "close": 221.48, "volume": 465406.0}, {"date": "2019-06-07", "close": 220.5, "volume": 462742.0}, {"date": "2019-06-10", "close": 221.54, "volume": 460942.0}, {"date": "2019-06-11", "close": 223.27, "volume": 410807.0}, {"date": "2019-06-12", "close": 226.85, "volume": 791597.0}, {"date": "2019-06-13", "close": 224.5, "volume": 855088.0}, {"date": "2019-06-14", "close": 226.5, "volume": 788637.0}, {"date": "2019-06-17", "close": 227.75, "volume": 926326.0}, {"date": "2019-06-18", "close": 229.55, "volume": 782303.0}, {"date": "2019-06-19", "close": 233.48, "volume": 596086.0}, {"date": "2019-06-20", "close": 233.68, "volume": 524127.0}, {"date": "2019-06-21", "close": 231.91, "volume": 837572.0}, {"date": "2019-06-24", "close": 232.52, "volume": 441183.0}, {"date": "2019-06-25", "close": 228.33, "volume": 438053.0}, {"date": "2019-06-26", "close": 223.5, "volume": 607759.0}, {"date": "2019-06-27", "close": 224.83, "volume": 364423.0}, {"date": "2019-06-28", "close": 224.84, "volume": 832716.0}, {"date": "2019-07-01", "close": 224.99, "volume": 617437.0}, {"date": "2019-07-02", "close": 230.42, "volume": 639315.0}, {"date": "2019-07-03", "close": 234.29, "volume": 313465.0}, {"date": "2019-07-05", "close": 232.61, "volume": 381109.0}, {"date": "2019-07-08", "close": 233.42, "volume": 360247.0}, {"date": "2019-07-09", "close": 234.75, "volume": 564808.0}, {"date": "2019-07-10", "close": 235.97, "volume": 509081.0}, {"date": "2019-07-11", "close": 235.18, "volume": 429791.0}, {"date": "2019-07-12", "close": 233.97, "volume": 374890.0}, {"date": "2019-07-15", "close": 235.27, "volume": 538880.0}, {"date": "2019-07-16", "close": 232.31, "volume": 465452.0}, {"date": "2019-07-17", "close": 231.85, "volume": 432468.0}, {"date": "2019-07-18", "close": 231.8, "volume": 847072.0}, {"date": "2019-07-19", "close": 228.4, "volume": 445194.0}, {"date": "2019-07-22", "close": 230.3, "volume": 578593.0}, {"date": "2019-07-23", "close": 233.17, "volume": 393692.0}, {"date": "2019-07-24", "close": 234.08, "volume": 602373.0}, {"date": "2019-07-25", "close": 233.79, "volume": 340322.0}, {"date": "2019-07-26", "close": 236.82, "volume": 412835.0}, {"date": "2019-07-29", "close": 236.98, "volume": 901535.0}, {"date": "2019-07-30", "close": 248.43, "volume": 1015744.0}, {"date": "2019-07-31", "close": 245.41, "volume": 814548.0}, {"date": "2019-08-01", "close": 246.79, "volume": 723776.0}, {"date": "2019-08-02", "close": 248.62, "volume": 708973.0}, {"date": "2019-08-05", "close": 244.98, "volume": 530558.0}, {"date": "2019-08-06", "close": 247.98, "volume": 569191.0}, {"date": "2019-08-07", "close": 247.73, "volume": 532788.0}, {"date": "2019-08-08", "close": 252.56, "volume": 468170.0}, {"date": "2019-08-09", "close": 254.29, "volume": 315052.0}, {"date": "2019-08-12", "close": 254.84, "volume": 385506.0}, {"date": "2019-08-13", "close": 259.77, "volume": 623122.0}, {"date": "2019-08-14", "close": 254.75, "volume": 676698.0}, {"date": "2019-08-15", "close": 259.85, "volume": 457885.0}, {"date": "2019-08-16", "close": 260.29, "volume": 1252627.0}, {"date": "2019-08-19", "close": 260.84, "volume": 642722.0}, {"date": "2019-08-20", "close": 260.05, "volume": 342572.0}, {"date": "2019-08-21", "close": 260.42, "volume": 384698.0}, {"date": "2019-08-22", "close": 260.53, "volume": 414658.0}, {"date": "2019-08-23", "close": 260.8, "volume": 713523.0}, {"date": "2019-08-26", "close": 264.99, "volume": 480428.0}, {"date": "2019-08-27", "close": 264.84, "volume": 464622.0}, {"date": "2019-08-28", "close": 263.15, "volume": 409520.0}, {"date": "2019-08-29", "close": 262.52, "volume": 421192.0}, {"date": "2019-08-30", "close": 262.43, "volume": 531999.0}, {"date": "2019-09-03", "close": 265.87, "volume": 552056.0}, {"date": "2019-09-04", "close": 269.28, "volume": 610682.0}, {"date": "2019-09-05", "close": 263.2, "volume": 632235.0}, {"date": "2019-09-06", "close": 262.38, "volume": 413152.0}, {"date": "2019-09-09", "close": 252.0, "volume": 869119.0}, {"date": "2019-09-10", "close": 241.09, "volume": 1373237.0}, {"date": "2019-09-11", "close": 242.24, "volume": 1059802.0}, {"date": "2019-09-12", "close": 245.9, "volume": 858167.0}, {"date": "2019-09-13", "close": 243.515, "volume": 742455.0}, {"date": "2019-09-16", "close": 246.29, "volume": 512863.0}, {"date": "2019-09-17", "close": 252.99, "volume": 657639.0}, {"date": "2019-09-18", "close": 253.39, "volume": 647583.0}, {"date": "2019-09-19", "close": 251.21, "volume": 742588.0}, {"date": "2019-09-20", "close": 256.77, "volume": 956031.0}, {"date": "2019-09-23", "close": 255.57, "volume": 519217.0}, {"date": "2019-09-24", "close": 254.77, "volume": 782365.0}, {"date": "2019-09-25", "close": 246.01, "volume": 1240136.0}, {"date": "2019-09-26", "close": 245.97, "volume": 1075917.0}, {"date": "2019-09-27", "close": 236.83, "volume": 1157251.0}, {"date": "2019-09-30", "close": 241.15, "volume": 808240.0}, {"date": "2019-10-01", "close": 237.08, "volume": 706605.0}, {"date": "2019-10-02", "close": 233.78, "volume": 624111.0}, {"date": "2019-10-03", "close": 237.28, "volume": 821195.0}, {"date": "2019-10-04", "close": 236.58, "volume": 462618.0}, {"date": "2019-10-07", "close": 236.35, "volume": 414662.0}, {"date": "2019-10-08", "close": 237.16, "volume": 740813.0}, {"date": "2019-10-09", "close": 238.64, "volume": 378020.0}, {"date": "2019-10-10", "close": 242.82, "volume": 601976.0}, {"date": "2019-10-11", "close": 241.47, "volume": 505037.0}, {"date": "2019-10-14", "close": 240.86, "volume": 315257.0}, {"date": "2019-10-15", "close": 239.01, "volume": 353502.0}, {"date": "2019-10-16", "close": 232.94, "volume": 842483.0}, {"date": "2019-10-17", "close": 240.04, "volume": 806179.0}, {"date": "2019-10-18", "close": 244.1, "volume": 940184.0}, {"date": "2019-10-21", "close": 245.83, "volume": 508023.0}, {"date": "2019-10-22", "close": 244.98, "volume": 788662.0}, {"date": "2019-10-23", "close": 247.98, "volume": 762907.0}, {"date": "2019-10-24", "close": 246.56, "volume": 739025.0}, {"date": "2019-10-25", "close": 244.15, "volume": 462128.0}, {"date": "2019-10-28", "close": 242.51, "volume": 724093.0}, {"date": "2019-10-29", "close": 238.68, "volume": 988240.0}, {"date": "2019-10-30", "close": 241.89, "volume": 448252.0}, {"date": "2019-10-31", "close": 240.65, "volume": 526188.0}, {"date": "2019-11-01", "close": 240.18, "volume": 538984.0}, {"date": "2019-11-04", "close": 234.6, "volume": 435190.0}, {"date": "2019-11-05", "close": 228.76, "volume": 924164.0}, {"date": "2019-11-06", "close": 231.5, "volume": 424447.0}, {"date": "2019-11-07", "close": 226.73, "volume": 620863.0}, {"date": "2019-11-08", "close": 228.46, "volume": 378579.0}, {"date": "2019-11-11", "close": 228.62, "volume": 415286.0}, {"date": "2019-11-12", "close": 226.39, "volume": 639818.0}, {"date": "2019-11-13", "close": 231.32, "volume": 709744.0}, {"date": "2019-11-14", "close": 234.98, "volume": 523922.0}, {"date": "2019-11-15", "close": 237.26, "volume": 647385.0}, {"date": "2019-11-18", "close": 236.16, "volume": 415873.0}, {"date": "2019-11-19", "close": 239.99, "volume": 486851.0}, {"date": "2019-11-20", "close": 240.75, "volume": 508758.0}, {"date": "2019-11-21", "close": 237.71, "volume": 452769.0}, {"date": "2019-11-22", "close": 232.35, "volume": 418222.0}, {"date": "2019-11-25", "close": 231.54, "volume": 741414.0}, {"date": "2019-11-26", "close": 237.09, "volume": 1336881.0}, {"date": "2019-11-27", "close": 237.54, "volume": 503361.0}, {"date": "2019-11-29", "close": 236.47, "volume": 239453.0}, {"date": "2019-12-02", "close": 232.14, "volume": 462853.0}, {"date": "2019-12-03", "close": 234.97, "volume": 342605.0}, {"date": "2019-12-04", "close": 235.36, "volume": 348275.0}, {"date": "2019-12-05", "close": 235.94, "volume": 277386.0}, {"date": "2019-12-06", "close": 236.49, "volume": 399665.0}, {"date": "2019-12-09", "close": 237.75, "volume": 331661.0}, {"date": "2019-12-10", "close": 235.6, "volume": 540028.0}, {"date": "2019-12-11", "close": 235.77, "volume": 554482.0}, {"date": "2019-12-12", "close": 228.05, "volume": 676785.0}, {"date": "2019-12-13", "close": 235.48, "volume": 749274.0}, {"date": "2019-12-16", "close": 234.68, "volume": 994825.0}, {"date": "2019-12-17", "close": 227.6, "volume": 1537420.0}, {"date": "2019-12-18", "close": 233.895, "volume": 1750625.0}, {"date": "2019-12-19", "close": 238.15, "volume": 882090.0}, {"date": "2019-12-20", "close": 241.22, "volume": 1201989.0}, {"date": "2019-12-23", "close": 240.61, "volume": 377811.0}, {"date": "2019-12-24", "close": 240.15, "volume": 202969.0}, {"date": "2019-12-26", "close": 241.26, "volume": 257311.0}, {"date": "2019-12-27", "close": 241.41, "volume": 312699.0}, {"date": "2019-12-30", "close": 238.49, "volume": 805259.0}, {"date": "2019-12-31", "close": 240.99, "volume": 786953.0}, {"date": "2020-01-02", "close": 238.87, "volume": 555842.0}, {"date": "2020-01-03", "close": 241.03, "volume": 787411.0}, {"date": "2020-01-06", "close": 241.25, "volume": 810687.0}, {"date": "2020-01-07", "close": 237.45, "volume": 539345.0}, {"date": "2020-01-08", "close": 240.03, "volume": 547809.0}, {"date": "2020-01-09", "close": 241.2, "volume": 358882.0}, {"date": "2020-01-10", "close": 244.83, "volume": 387018.0}, {"date": "2020-01-13", "close": 250.05, "volume": 668952.0}, {"date": "2020-01-14", "close": 248.66, "volume": 526254.0}, {"date": "2020-01-15", "close": 249.5, "volume": 352219.0}, {"date": "2020-01-16", "close": 250.73, "volume": 698038.0}, {"date": "2020-01-17", "close": 252.04, "volume": 533226.0}, {"date": "2020-01-21", "close": 254.44, "volume": 650228.0}, {"date": "2020-01-22", "close": 252.61, "volume": 586035.0}, {"date": "2020-01-23", "close": 255.01, "volume": 387300.0}, {"date": "2020-01-24", "close": 253.15, "volume": 316625.0}, {"date": "2020-01-27", "close": 252.74, "volume": 482339.0}, {"date": "2020-01-28", "close": 251.75, "volume": 574119.0}, {"date": "2020-01-29", "close": 249.34, "volume": 449290.0}, {"date": "2020-01-30", "close": 253.74, "volume": 557067.0}, {"date": "2020-01-31", "close": 249.56, "volume": 537791.0}, {"date": "2020-02-03", "close": 249.58, "volume": 518456.0}, {"date": "2020-02-04", "close": 254.17, "volume": 411727.0}, {"date": "2020-02-05", "close": 254.57, "volume": 357757.0}, {"date": "2020-02-06", "close": 256.5, "volume": 508570.0}, {"date": "2020-02-07", "close": 258.82, "volume": 363761.0}, {"date": "2020-02-10", "close": 264.74, "volume": 717853.0}, {"date": "2020-02-11", "close": 284.0, "volume": 1776883.0}, {"date": "2020-02-12", "close": 292.81, "volume": 1099041.0}, {"date": "2020-02-13", "close": 289.78, "volume": 611786.0}, {"date": "2020-02-14", "close": 294.61, "volume": 425178.0}, {"date": "2020-02-18", "close": 291.72, "volume": 581227.0}, {"date": "2020-02-19", "close": 289.85, "volume": 576318.0}, {"date": "2020-02-20", "close": 292.13, "volume": 606259.0}, {"date": "2020-02-21", "close": 295.65, "volume": 1696023.0}, {"date": "2020-02-24", "close": 295.51, "volume": 825379.0}, {"date": "2020-02-25", "close": 291.09, "volume": 881646.0}, {"date": "2020-02-26", "close": 288.28, "volume": 844443.0}, {"date": "2020-02-27", "close": 271.89, "volume": 1324870.0}, {"date": "2020-02-28", "close": 265.09, "volume": 1942492.0}, {"date": "2020-03-02", "close": 285.05, "volume": 1231499.0}, {"date": "2020-03-03", "close": 286.66, "volume": 1193961.0}, {"date": "2020-03-04", "close": 303.24, "volume": 1180758.0}, {"date": "2020-03-05", "close": 300.32, "volume": 1020683.0}, {"date": "2020-03-06", "close": 285.57, "volume": 1049590.0}, {"date": "2020-03-09", "close": 264.71, "volume": 1079080.0}, {"date": "2020-03-10", "close": 281.89, "volume": 1176866.0}, {"date": "2020-03-11", "close": 274.7, "volume": 1096002.0}, {"date": "2020-03-12", "close": 263.96, "volume": 1721545.0}, {"date": "2020-03-13", "close": 281.89, "volume": 1530122.0}, {"date": "2020-03-16", "close": 256.71, "volume": 1664855.0}, {"date": "2020-03-17", "close": 274.46, "volume": 1576711.0}, {"date": "2020-03-18", "close": 260.25, "volume": 1528872.0}, {"date": "2020-03-19", "close": 245.14, "volume": 1396196.0}, {"date": "2020-03-20", "close": 229.33, "volume": 1384292.0}, {"date": "2020-03-23", "close": 215.46, "volume": 1736207.0}, {"date": "2020-03-24", "close": 242.24, "volume": 1703096.0}, {"date": "2020-03-25", "close": 243.14, "volume": 1178941.0}, {"date": "2020-03-26", "close": 264.49, "volume": 1038350.0}, {"date": "2020-03-27", "close": 261.38, "volume": 849703.0}, {"date": "2020-03-30", "close": 278.66, "volume": 824737.0}, {"date": "2020-03-31", "close": 269.97, "volume": 1856039.0}, {"date": "2020-04-01", "close": 260.47, "volume": 834481.0}, {"date": "2020-04-02", "close": 274.94, "volume": 1091704.0}, {"date": "2020-04-03", "close": 264.8, "volume": 668638.0}, {"date": "2020-04-06", "close": 277.46, "volume": 1380493.0}, {"date": "2020-04-07", "close": 276.66, "volume": 734128.0}, {"date": "2020-04-08", "close": 302.06, "volume": 864090.0}, {"date": "2020-04-09", "close": 305.81, "volume": 1386227.0}, {"date": "2020-04-13", "close": 289.0, "volume": 601748.0}, {"date": "2020-04-14", "close": 302.61, "volume": 805758.0}, {"date": "2020-04-15", "close": 301.82, "volume": 661179.0}, {"date": "2020-04-16", "close": 308.7, "volume": 584889.0}, {"date": "2020-04-17", "close": 314.83, "volume": 762663.0}, {"date": "2020-04-20", "close": 300.27, "volume": 585812.0}, {"date": "2020-04-21", "close": 294.03, "volume": 555802.0}, {"date": "2020-04-22", "close": 306.56, "volume": 608219.0}, {"date": "2020-04-23", "close": 306.67, "volume": 637268.0}, {"date": "2020-04-24", "close": 305.79, "volume": 731702.0}, {"date": "2020-04-27", "close": 308.8, "volume": 653029.0}, {"date": "2020-04-28", "close": 305.31, "volume": 662463.0}, {"date": "2020-04-29", "close": 291.47, "volume": 1031560.0}, {"date": "2020-04-30", "close": 289.92, "volume": 1679292.0}, {"date": "2020-05-01", "close": 286.76, "volume": 584071.0}, {"date": "2020-05-04", "close": 288.5, "volume": 797618.0}, {"date": "2020-05-05", "close": 294.51, "volume": 730915.0}, {"date": "2020-05-06", "close": 288.35, "volume": 818924.0}, {"date": "2020-05-07", "close": 286.13, "volume": 874611.0}, {"date": "2020-05-08", "close": 291.86, "volume": 708498.0}, {"date": "2020-05-11", "close": 296.56, "volume": 1005638.0}, {"date": "2020-05-12", "close": 289.17, "volume": 666094.0}, {"date": "2020-05-13", "close": 284.09, "volume": 789384.0}, {"date": "2020-05-14", "close": 282.93, "volume": 682019.0}, {"date": "2020-05-15", "close": 284.1, "volume": 596330.0}, {"date": "2020-05-18", "close": 289.33, "volume": 847290.0}, {"date": "2020-05-19", "close": 284.3, "volume": 473586.0}, {"date": "2020-05-20", "close": 283.75, "volume": 505383.0}, {"date": "2020-05-21", "close": 281.29, "volume": 495494.0}, {"date": "2020-05-22", "close": 289.96, "volume": 858633.0}, {"date": "2020-05-26", "close": 293.49, "volume": 771585.0}, {"date": "2020-05-27", "close": 302.89, "volume": 639438.0}, {"date": "2020-05-28", "close": 310.69, "volume": 564494.0}, {"date": "2020-05-29", "close": 314.13, "volume": 727335.0}, {"date": "2020-06-01", "close": 317.68, "volume": 715666.0}, {"date": "2020-06-02", "close": 318.26, "volume": 609574.0}, {"date": "2020-06-03", "close": 314.95, "volume": 606188.0}, {"date": "2020-06-04", "close": 300.59, "volume": 864116.0}, {"date": "2020-06-05", "close": 297.18, "volume": 1385193.0}, {"date": "2020-06-08", "close": 294.64, "volume": 1122830.0}, {"date": "2020-06-09", "close": 308.25, "volume": 875379.0}, {"date": "2020-06-10", "close": 306.12, "volume": 583891.0}, {"date": "2020-06-11", "close": 290.0, "volume": 1060353.0}, {"date": "2020-06-12", "close": 297.37, "volume": 597670.0}, {"date": "2020-06-15", "close": 299.37, "volume": 582667.0}, {"date": "2020-06-16", "close": 302.04, "volume": 690362.0}, {"date": "2020-06-17", "close": 297.89, "volume": 773520.0}, {"date": "2020-06-18", "close": 289.29, "volume": 792416.0}, {"date": "2020-06-19", "close": 302.3, "volume": 2355965.0}, {"date": "2020-06-22", "close": 297.12, "volume": 844908.0}, {"date": "2020-06-23", "close": 293.78, "volume": 661609.0}, {"date": "2020-06-24", "close": 287.77, "volume": 1086560.0}, {"date": "2020-06-25", "close": 289.29, "volume": 1002762.0}, {"date": "2020-06-26", "close": 294.19, "volume": 4149296.0}, {"date": "2020-06-29", "close": 289.18, "volume": 632851.0}, {"date": "2020-06-30", "close": 297.92, "volume": 772046.0}, {"date": "2020-07-01", "close": 301.35, "volume": 623319.0}, {"date": "2020-07-02", "close": 300.58, "volume": 594438.0}, {"date": "2020-07-06", "close": 302.39, "volume": 728605.0}, {"date": "2020-07-07", "close": 305.49, "volume": 549290.0}, {"date": "2020-07-08", "close": 303.18, "volume": 489655.0}, {"date": "2020-07-09", "close": 307.78, "volume": 380608.0}, {"date": "2020-07-10", "close": 304.42, "volume": 521490.0}, {"date": "2020-07-13", "close": 291.73, "volume": 741372.0}, {"date": "2020-07-14", "close": 297.12, "volume": 712566.0}, {"date": "2020-07-15", "close": 292.91, "volume": 745375.0}, {"date": "2020-07-16", "close": 291.56, "volume": 393344.0}, {"date": "2020-07-17", "close": 297.64, "volume": 397543.0}, {"date": "2020-07-20", "close": 300.78, "volume": 472792.0}, {"date": "2020-07-21", "close": 296.85, "volume": 480465.0}, {"date": "2020-07-22", "close": 298.2, "volume": 319248.0}, {"date": "2020-07-23", "close": 298.68, "volume": 537515.0}, {"date": "2020-07-24", "close": 298.68, "volume": 520219.0}, {"date": "2020-07-27", "close": 304.49, "volume": 671338.0}, {"date": "2020-07-28", "close": 312.24, "volume": 774852.0}, {"date": "2020-07-29", "close": 317.57, "volume": 665648.0}, {"date": "2020-07-30", "close": 311.41, "volume": 707884.0}, {"date": "2020-07-31", "close": 311.54, "volume": 530880.0}, {"date": "2020-08-03", "close": 305.39, "volume": 441450.0}, {"date": "2020-08-04", "close": 310.31, "volume": 896490.0}, {"date": "2020-08-05", "close": 306.48, "volume": 412318.0}, {"date": "2020-08-06", "close": 307.33, "volume": 514458.0}, {"date": "2020-08-07", "close": 311.28, "volume": 324207.0}, {"date": "2020-08-10", "close": 300.83, "volume": 808133.0}, {"date": "2020-08-11", "close": 295.64, "volume": 663527.0}, {"date": "2020-08-12", "close": 304.39, "volume": 483968.0}, {"date": "2020-08-13", "close": 304.63, "volume": 316714.0}, {"date": "2020-08-14", "close": 303.17, "volume": 271170.0}, {"date": "2020-08-17", "close": 307.74, "volume": 357839.0}, {"date": "2020-08-18", "close": 307.47, "volume": 358968.0}, {"date": "2020-08-19", "close": 298.22, "volume": 587782.0}, {"date": "2020-08-20", "close": 299.81, "volume": 249328.0}, {"date": "2020-08-21", "close": 305.44, "volume": 423553.0}, {"date": "2020-08-24", "close": 301.52, "volume": 406705.0}, {"date": "2020-08-25", "close": 304.47, "volume": 359693.0}, {"date": "2020-08-26", "close": 303.46, "volume": 373449.0}, {"date": "2020-08-27", "close": 305.93, "volume": 419626.0}, {"date": "2020-08-28", "close": 306.19, "volume": 312956.0}, {"date": "2020-08-31", "close": 306.07, "volume": 483092.0}, {"date": "2020-09-01", "close": 306.62, "volume": 308376.0}, {"date": "2020-09-02", "close": 314.17, "volume": 548429.0}, {"date": "2020-09-03", "close": 306.77, "volume": 509435.0}, {"date": "2020-09-04", "close": 300.29, "volume": 480391.0}, {"date": "2020-09-08", "close": 305.79, "volume": 729784.0}, {"date": "2020-09-09", "close": 313.36, "volume": 908816.0}, {"date": "2020-09-10", "close": 303.38, "volume": 562356.0}, {"date": "2020-09-11", "close": 304.57, "volume": 344879.0}, {"date": "2020-09-14", "close": 309.69, "volume": 389444.0}, {"date": "2020-09-15", "close": 323.35, "volume": 558881.0}, {"date": "2020-09-16", "close": 322.14, "volume": 577901.0}, {"date": "2020-09-17", "close": 312.345, "volume": 483775.0}, {"date": "2020-09-18", "close": 308.7, "volume": 703719.0}, {"date": "2020-09-21", "close": 305.06, "volume": 654978.0}, {"date": "2020-09-22", "close": 313.2, "volume": 506712.0}, {"date": "2020-09-23", "close": 305.13, "volume": 537049.0}, {"date": "2020-09-24", "close": 306.27, "volume": 633199.0}, {"date": "2020-09-25", "close": 314.02, "volume": 650842.0}, {"date": "2020-09-28", "close": 310.48, "volume": 649207.0}, {"date": "2020-09-29", "close": 313.87, "volume": 403611.0}, {"date": "2020-09-30", "close": 318.48, "volume": 627903.0}, {"date": "2020-10-01", "close": 315.18, "volume": 873766.0}, {"date": "2020-10-02", "close": 318.12, "volume": 661375.0}, {"date": "2020-10-05", "close": 321.93, "volume": 573854.0}, {"date": "2020-10-06", "close": 315.04, "volume": 469318.0}, {"date": "2020-10-07", "close": 313.31, "volume": 360638.0}, {"date": "2020-10-08", "close": 315.32, "volume": 499758.0}, {"date": "2020-10-09", "close": 314.63, "volume": 420622.0}, {"date": "2020-10-12", "close": 313.93, "volume": 556624.0}, {"date": "2020-10-13", "close": 308.82, "volume": 730466.0}, {"date": "2020-10-14", "close": 306.6, "volume": 323080.0}, {"date": "2020-10-15", "close": 310.54, "volume": 402721.0}, {"date": "2020-10-16", "close": 310.25, "volume": 300686.0}, {"date": "2020-10-19", "close": 307.78, "volume": 364833.0}, {"date": "2020-10-20", "close": 306.61, "volume": 318049.0}, {"date": "2020-10-21", "close": 307.27, "volume": 324001.0}, {"date": "2020-10-22", "close": 294.01, "volume": 955428.0}, {"date": "2020-10-23", "close": 302.11, "volume": 632215.0}, {"date": "2020-10-26", "close": 303.33, "volume": 435603.0}, {"date": "2020-10-27", "close": 301.83, "volume": 448475.0}, {"date": "2020-10-28", "close": 295.42, "volume": 648649.0}, {"date": "2020-10-29", "close": 295.02, "volume": 591036.0}, {"date": "2020-10-30", "close": 290.37, "volume": 518259.0}, {"date": "2020-11-02", "close": 293.52, "volume": 548723.0}, {"date": "2020-11-03", "close": 291.01, "volume": 1102480.0}, {"date": "2020-11-04", "close": 302.02, "volume": 545153.0}, {"date": "2020-11-05", "close": 305.82, "volume": 437053.0}, {"date": "2020-11-06", "close": 306.62, "volume": 503851.0}, {"date": "2020-11-09", "close": 297.47, "volume": 940358.0}, {"date": "2020-11-10", "close": 290.64, "volume": 793350.0}, {"date": "2020-11-11", "close": 298.59, "volume": 767346.0}, {"date": "2020-11-12", "close": 296.97, "volume": 547365.0}, {"date": "2020-11-13", "close": 304.0, "volume": 408473.0}, {"date": "2020-11-16", "close": 295.41, "volume": 571044.0}, {"date": "2020-11-17", "close": 298.78, "volume": 418499.0}, {"date": "2020-11-18", "close": 298.52, "volume": 503547.0}, {"date": "2020-11-19", "close": 297.76, "volume": 460015.0}, {"date": "2020-11-20", "close": 290.1, "volume": 662535.0}, {"date": "2020-11-23", "close": 286.27, "volume": 608101.0}, {"date": "2020-11-24", "close": 279.89, "volume": 1184074.0}, {"date": "2020-11-25", "close": 282.61, "volume": 986629.0}, {"date": "2020-11-27", "close": 285.73, "volume": 400789.0}, {"date": "2020-11-30", "close": 287.18, "volume": 1163964.0}, {"date": "2020-12-01", "close": 288.78, "volume": 913025.0}, {"date": "2020-12-02", "close": 284.48, "volume": 571297.0}, {"date": "2020-12-03", "close": 286.4, "volume": 526323.0}, {"date": "2020-12-04", "close": 286.45, "volume": 447516.0}, {"date": "2020-12-07", "close": 283.79, "volume": 560275.0}, {"date": "2020-12-08", "close": 280.85, "volume": 483959.0}, {"date": "2020-12-09", "close": 275.88, "volume": 648557.0}, {"date": "2020-12-10", "close": 275.6, "volume": 594147.0}, {"date": "2020-12-11", "close": 275.62, "volume": 653349.0}, {"date": "2020-12-14", "close": 274.17, "volume": 588199.0}, {"date": "2020-12-15", "close": 276.29, "volume": 495888.0}, {"date": "2020-12-16", "close": 275.76, "volume": 586570.0}, {"date": "2020-12-17", "close": 282.04, "volume": 694385.0}, {"date": "2020-12-18", "close": 276.93, "volume": 1621364.0}, {"date": "2020-12-21", "close": 274.92, "volume": 566585.0}, {"date": "2020-12-22", "close": 275.92, "volume": 510335.0}, {"date": "2020-12-23", "close": 272.98, "volume": 527834.0}, {"date": "2020-12-24", "close": 275.02, "volume": 182839.0}, {"date": "2020-12-28", "close": 276.25, "volume": 450652.0}, {"date": "2020-12-29", "close": 276.0, "volume": 443516.0}, {"date": "2020-12-30", "close": 274.56, "volume": 365199.0}, {"date": "2020-12-31", "close": 282.13, "volume": 709459.0}, {"date": "2021-01-04", "close": 275.63, "volume": 867959.0}, {"date": "2021-01-05", "close": 272.58, "volume": 780701.0}, {"date": "2021-01-06", "close": 264.64, "volume": 852793.0}, {"date": "2021-01-07", "close": 265.25, "volume": 840178.0}, {"date": "2021-01-08", "close": 267.82, "volume": 552469.0}, {"date": "2021-01-11", "close": 260.36, "volume": 961081.0}, {"date": "2021-01-12", "close": 261.21, "volume": 692030.0}, {"date": "2021-01-13", "close": 265.42, "volume": 729718.0}, {"date": "2021-01-14", "close": 264.12, "volume": 531769.0}, {"date": "2021-01-15", "close": 269.1, "volume": 538767.0}, {"date": "2021-01-19", "close": 269.14, "volume": 424140.0}, {"date": "2021-01-20", "close": 272.54, "volume": 766347.0}, {"date": "2021-01-21", "close": 272.69, "volume": 435919.0}, {"date": "2021-01-22", "close": 272.71, "volume": 641611.0}, {"date": "2021-01-25", "close": 276.53, "volume": 782685.0}, {"date": "2021-01-26", "close": 277.48, "volume": 642565.0}, {"date": "2021-01-27", "close": 271.7, "volume": 564696.0}, {"date": "2021-01-28", "close": 269.86, "volume": 483497.0}, {"date": "2021-01-29", "close": 268.67, "volume": 806183.0}, {"date": "2021-02-01", "close": 278.27, "volume": 816794.0}, {"date": "2021-02-02", "close": 281.9, "volume": 1106146.0}, {"date": "2021-02-03", "close": 272.12, "volume": 1308234.0}, {"date": "2021-02-04", "close": 274.24, "volume": 962207.0}, {"date": "2021-02-05", "close": 273.86, "volume": 526249.0}, {"date": "2021-02-08", "close": 267.01, "volume": 824885.0}, {"date": "2021-02-09", "close": 266.66, "volume": 477790.0}, {"date": "2021-02-10", "close": 266.02, "volume": 568066.0}, {"date": "2021-02-11", "close": 265.02, "volume": 571982.0}, {"date": "2021-02-12", "close": 263.94, "volume": 564368.0}, {"date": "2021-02-16", "close": 259.5, "volume": 960719.0}, {"date": "2021-02-17", "close": 259.56, "volume": 772719.0}, {"date": "2021-02-18", "close": 262.8, "volume": 609421.0}, {"date": "2021-02-19", "close": 261.77, "volume": 873304.0}, {"date": "2021-02-22", "close": 259.7, "volume": 861898.0}, {"date": "2021-02-23", "close": 248.79, "volume": 1395563.0}, {"date": "2021-02-24", "close": 250.51, "volume": 1345337.0}, {"date": "2021-02-25", "close": 256.52, "volume": 1350526.0}, {"date": "2021-02-26", "close": 255.13, "volume": 1676814.0}, {"date": "2021-03-01", "close": 247.94, "volume": 795568.0}, {"date": "2021-03-02", "close": 246.33, "volume": 924606.0}, {"date": "2021-03-03", "close": 239.16, "volume": 1062510.0}, {"date": "2021-03-04", "close": 235.92, "volume": 1376916.0}, {"date": "2021-03-05", "close": 242.19, "volume": 1214710.0}, {"date": "2021-03-08", "close": 242.82, "volume": 1061147.0}, {"date": "2021-03-09", "close": 247.97, "volume": 763622.0}, {"date": "2021-03-10", "close": 249.84, "volume": 541004.0}, {"date": "2021-03-11", "close": 258.63, "volume": 1080987.0}, {"date": "2021-03-12", "close": 261.02, "volume": 956318.0}, {"date": "2021-03-15", "close": 265.48, "volume": 664274.0}, {"date": "2021-03-16", "close": 269.93, "volume": 706754.0}, {"date": "2021-03-17", "close": 267.72, "volume": 698643.0}, {"date": "2021-03-18", "close": 267.67, "volume": 707869.0}, {"date": "2021-03-19", "close": 266.07, "volume": 1261128.0}, {"date": "2021-03-22", "close": 274.1, "volume": 649668.0}, {"date": "2021-03-23", "close": 274.14, "volume": 764260.0}, {"date": "2021-03-24", "close": 272.46, "volume": 816173.0}, {"date": "2021-03-25", "close": 272.36, "volume": 472048.0}, {"date": "2021-03-26", "close": 282.57, "volume": 521634.0}, {"date": "2021-03-29", "close": 281.4, "volume": 598849.0}, {"date": "2021-03-30", "close": 276.24, "volume": 453905.0}, {"date": "2021-03-31", "close": 277.55, "volume": 734004.0}, {"date": "2021-04-01", "close": 281.18, "volume": 798906.0}, {"date": "2021-04-05", "close": 285.11, "volume": 469545.0}, {"date": "2021-04-06", "close": 285.46, "volume": 466167.0}, {"date": "2021-04-07", "close": 284.19, "volume": 382637.0}, {"date": "2021-04-08", "close": 279.64, "volume": 638033.0}, {"date": "2021-04-09", "close": 275.69, "volume": 815787.0}, {"date": "2021-04-12", "close": 280.49, "volume": 777672.0}, {"date": "2021-04-13", "close": 282.13, "volume": 627545.0}, {"date": "2021-04-14", "close": 281.03, "volume": 378822.0}, {"date": "2021-04-15", "close": 288.44, "volume": 872621.0}, {"date": "2021-04-16", "close": 288.33, "volume": 495288.0}, {"date": "2021-04-19", "close": 288.09, "volume": 675854.0}, {"date": "2021-04-20", "close": 292.02, "volume": 608833.0}, {"date": "2021-04-21", "close": 291.35, "volume": 856975.0}, {"date": "2021-04-22", "close": 294.57, "volume": 458868.0}, {"date": "2021-04-23", "close": 296.49, "volume": 667392.0}, {"date": "2021-04-26", "close": 296.78, "volume": 560459.0}, {"date": "2021-04-27", "close": 294.78, "volume": 1037310.0}, {"date": "2021-04-28", "close": 297.88, "volume": 474409.0}, {"date": "2021-04-29", "close": 298.08, "volume": 513305.0}, {"date": "2021-04-30", "close": 299.72, "volume": 549712.0}, {"date": "2021-05-03", "close": 298.66, "volume": 498720.0}, {"date": "2021-05-04", "close": 296.9, "volume": 583194.0}, {"date": "2021-05-05", "close": 294.21, "volume": 581690.0}, {"date": "2021-05-06", "close": 291.55, "volume": 533484.0}, {"date": "2021-05-07", "close": 290.91, "volume": 790150.0}, {"date": "2021-05-10", "close": 292.06, "volume": 613973.0}, {"date": "2021-05-11", "close": 291.45, "volume": 527666.0}, {"date": "2021-05-12", "close": 284.25, "volume": 456141.0}, {"date": "2021-05-13", "close": 283.17, "volume": 604286.0}, {"date": "2021-05-14", "close": 288.62, "volume": 461227.0}, {"date": "2021-05-17", "close": 288.5, "volume": 434002.0}, {"date": "2021-05-18", "close": 291.33, "volume": 657591.0}, {"date": "2021-05-19", "close": 288.39, "volume": 488380.0}, {"date": "2021-05-20", "close": 293.11, "volume": 408439.0}, {"date": "2021-05-21", "close": 290.93, "volume": 613340.0}, {"date": "2021-05-24", "close": 296.54, "volume": 945244.0}, {"date": "2021-05-25", "close": 298.74, "volume": 525539.0}, {"date": "2021-05-26", "close": 298.48, "volume": 618566.0}, {"date": "2021-05-27", "close": 297.14, "volume": 1307817.0}, {"date": "2021-05-28", "close": 298.12, "volume": 582237.0}, {"date": "2021-06-01", "close": 302.27, "volume": 560200.0}, {"date": "2021-06-02", "close": 309.61, "volume": 754997.0}, {"date": "2021-06-03", "close": 309.43, "volume": 606506.0}, {"date": "2021-06-04", "close": 312.73, "volume": 414313.0}, {"date": "2021-06-07", "close": 315.2, "volume": 540298.0}, {"date": "2021-06-08", "close": 317.42, "volume": 727229.0}, {"date": "2021-06-09", "close": 316.71, "volume": 397696.0}, {"date": "2021-06-10", "close": 318.65, "volume": 955807.0}, {"date": "2021-06-11", "close": 317.34, "volume": 478014.0}, {"date": "2021-06-14", "close": 320.01, "volume": 769250.0}, {"date": "2021-06-15", "close": 319.73, "volume": 549125.0}, {"date": "2021-06-16", "close": 317.29, "volume": 642273.0}, {"date": "2021-06-17", "close": 321.88, "volume": 723937.0}, {"date": "2021-06-18", "close": 318.44, "volume": 982267.0}, {"date": "2021-06-21", "close": 321.12, "volume": 520110.0}, {"date": "2021-06-22", "close": 321.03, "volume": 391421.0}, {"date": "2021-06-23", "close": 317.22, "volume": 508713.0}, {"date": "2021-06-24", "close": 315.73, "volume": 570203.0}, {"date": "2021-06-25", "close": 319.1, "volume": 2049613.0}, {"date": "2021-06-28", "close": 322.84, "volume": 607659.0}, {"date": "2021-06-29", "close": 322.01, "volume": 396539.0}, {"date": "2021-06-30", "close": 318.7, "volume": 614378.0}, {"date": "2021-07-01", "close": 320.04, "volume": 612597.0}, {"date": "2021-07-02", "close": 322.84, "volume": 389419.0}, {"date": "2021-07-06", "close": 326.2, "volume": 436572.0}, {"date": "2021-07-07", "close": 330.8, "volume": 722785.0}, {"date": "2021-07-08", "close": 328.91, "volume": 669778.0}, {"date": "2021-07-09", "close": 329.33, "volume": 421096.0}, {"date": "2021-07-12", "close": 330.6, "volume": 401141.0}, {"date": "2021-07-13", "close": 329.15, "volume": 424314.0}, {"date": "2021-07-14", "close": 331.78, "volume": 356828.0}, {"date": "2021-07-15", "close": 332.32, "volume": 373961.0}, {"date": "2021-07-16", "close": 334.11, "volume": 246988.0}, {"date": "2021-07-19", "close": 334.53, "volume": 550429.0}, {"date": "2021-07-20", "close": 335.3, "volume": 545029.0}, {"date": "2021-07-21", "close": 331.96, "volume": 349546.0}, {"date": "2021-07-22", "close": 334.1, "volume": 508618.0}, {"date": "2021-07-23", "close": 337.04, "volume": 290465.0}, {"date": "2021-07-26", "close": 338.19, "volume": 464944.0}, {"date": "2021-07-27", "close": 340.79, "volume": 389238.0}, {"date": "2021-07-28", "close": 340.32, "volume": 449224.0}, {"date": "2021-07-29", "close": 338.44, "volume": 425844.0}, {"date": "2021-07-30", "close": 340.99, "volume": 851912.0}, {"date": "2021-08-02", "close": 342.36, "volume": 493296.0}, {"date": "2021-08-03", "close": 346.02, "volume": 540724.0}, {"date": "2021-08-04", "close": 349.07, "volume": 583656.0}, {"date": "2021-08-05", "close": 346.93, "volume": 511452.0}, {"date": "2021-08-06", "close": 347.01, "volume": 364788.0}, {"date": "2021-08-09", "close": 346.59, "volume": 290020.0}, {"date": "2021-08-10", "close": 341.3, "volume": 282875.0}, {"date": "2021-08-11", "close": 346.49, "volume": 406345.0}, {"date": "2021-08-12", "close": 350.22, "volume": 368973.0}, {"date": "2021-08-13", "close": 353.81, "volume": 507716.0}, {"date": "2021-08-16", "close": 352.45, "volume": 672413.0}, {"date": "2021-08-17", "close": 359.7, "volume": 482901.0}, {"date": "2021-08-18", "close": 353.65, "volume": 664295.0}, {"date": "2021-08-19", "close": 359.86, "volume": 504323.0}, {"date": "2021-08-20", "close": 362.16, "volume": 489466.0}, {"date": "2021-08-23", "close": 358.09, "volume": 293560.0}, {"date": "2021-08-24", "close": 352.64, "volume": 540880.0}, {"date": "2021-08-25", "close": 349.58, "volume": 547755.0}, {"date": "2021-08-26", "close": 350.48, "volume": 632214.0}, {"date": "2021-08-27", "close": 352.83, "volume": 806296.0}, {"date": "2021-08-30", "close": 358.64, "volume": 405287.0}, {"date": "2021-08-31", "close": 358.97, "volume": 646738.0}, {"date": "2021-09-01", "close": 366.38, "volume": 469817.0}, {"date": "2021-09-02", "close": 366.71, "volume": 527979.0}, {"date": "2021-09-03", "close": 366.48, "volume": 749539.0}, {"date": "2021-09-07", "close": 365.16, "volume": 443926.0}, {"date": "2021-09-08", "close": 368.58, "volume": 402389.0}, {"date": "2021-09-09", "close": 359.65, "volume": 692611.0}, {"date": "2021-09-10", "close": 352.82, "volume": 749371.0}, {"date": "2021-09-13", "close": 352.66, "volume": 498930.0}, {"date": "2021-09-14", "close": 356.57, "volume": 542061.0}, {"date": "2021-09-15", "close": 355.46, "volume": 385648.0}, {"date": "2021-09-16", "close": 355.43, "volume": 325610.0}, {"date": "2021-09-17", "close": 352.7, "volume": 825798.0}, {"date": "2021-09-20", "close": 353.43, "volume": 521548.0}, {"date": "2021-09-21", "close": 354.35, "volume": 357989.0}, {"date": "2021-09-22", "close": 358.48, "volume": 355375.0}, {"date": "2021-09-23", "close": 353.65, "volume": 402492.0}, {"date": "2021-09-24", "close": 344.93, "volume": 683695.0}, {"date": "2021-09-27", "close": 336.0, "volume": 583974.0}, {"date": "2021-09-28", "close": 331.6, "volume": 623743.0}, {"date": "2021-09-29", "close": 332.78, "volume": 442305.0}, {"date": "2021-09-30", "close": 330.57, "volume": 472178.0}, {"date": "2021-10-01", "close": 333.57, "volume": 429333.0}, {"date": "2021-10-04", "close": 334.16, "volume": 458239.0}, {"date": "2021-10-05", "close": 330.76, "volume": 490233.0}, {"date": "2021-10-06", "close": 336.82, "volume": 687315.0}, {"date": "2021-10-07", "close": 337.9, "volume": 434373.0}, {"date": "2021-10-08", "close": 329.86, "volume": 395199.0}, {"date": "2021-10-11", "close": 329.82, "volume": 317961.0}, {"date": "2021-10-12", "close": 333.92, "volume": 362671.0}, {"date": "2021-10-13", "close": 326.7, "volume": 899743.0}, {"date": "2021-10-14", "close": 326.87, "volume": 614039.0}, {"date": "2021-10-15", "close": 326.9, "volume": 486752.0}, {"date": "2021-10-18", "close": 323.4, "volume": 393774.0}, {"date": "2021-10-19", "close": 332.18, "volume": 549877.0}, {"date": "2021-10-20", "close": 336.31, "volume": 279959.0}, {"date": "2021-10-21", "close": 340.16, "volume": 307062.0}, {"date": "2021-10-22", "close": 345.62, "volume": 746517.0}, {"date": "2021-10-25", "close": 349.22, "volume": 458957.0}, {"date": "2021-10-26", "close": 354.13, "volume": 379534.0}, {"date": "2021-10-27", "close": 349.35, "volume": 656265.0}, {"date": "2021-10-28", "close": 353.02, "volume": 393383.0}, {"date": "2021-10-29", "close": 345.33, "volume": 705886.0}, {"date": "2021-11-01", "close": 347.4, "volume": 631663.0}, {"date": "2021-11-02", "close": 358.34, "volume": 722841.0}, {"date": "2021-11-03", "close": 352.0, "volume": 449541.0}, {"date": "2021-11-04", "close": 346.47, "volume": 517343.0}, {"date": "2021-11-05", "close": 344.21, "volume": 432941.0}, {"date": "2021-11-08", "close": 347.99, "volume": 426546.0}, {"date": "2021-11-09", "close": 349.46, "volume": 399590.0}, {"date": "2021-11-10", "close": 342.52, "volume": 403098.0}, {"date": "2021-11-11", "close": 342.93, "volume": 342960.0}, {"date": "2021-11-12", "close": 343.77, "volume": 472521.0}, {"date": "2021-11-15", "close": 348.07, "volume": 434363.0}, {"date": "2021-11-16", "close": 347.38, "volume": 452364.0}, {"date": "2021-11-17", "close": 350.29, "volume": 430554.0}, {"date": "2021-11-18", "close": 345.24, "volume": 402098.0}, {"date": "2021-11-19", "close": 344.99, "volume": 417018.0}, {"date": "2021-11-22", "close": 343.82, "volume": 660537.0}, {"date": "2021-11-23", "close": 348.95, "volume": 488890.0}, {"date": "2021-11-24", "close": 354.46, "volume": 428265.0}, {"date": "2021-11-26", "close": 351.05, "volume": 247180.0}, {"date": "2021-11-29", "close": 355.57, "volume": 540425.0}, {"date": "2021-11-30", "close": 343.8, "volume": 1396962.0}, {"date": "2021-12-01", "close": 339.3, "volume": 581147.0}, {"date": "2021-12-02", "close": 348.04, "volume": 694756.0}, {"date": "2021-12-03", "close": 348.69, "volume": 740215.0}, {"date": "2021-12-06", "close": 348.16, "volume": 867251.0}, {"date": "2021-12-07", "close": 360.07, "volume": 487176.0}, {"date": "2021-12-08", "close": 358.99, "volume": 318126.0}, {"date": "2021-12-09", "close": 353.0, "volume": 394158.0}, {"date": "2021-12-10", "close": 358.93, "volume": 429120.0}, {"date": "2021-12-13", "close": 365.02, "volume": 569069.0}, {"date": "2021-12-14", "close": 363.5, "volume": 725041.0}, {"date": "2021-12-15", "close": 370.18, "volume": 665586.0}, {"date": "2021-12-16", "close": 370.5, "volume": 594223.0}, {"date": "2021-12-17", "close": 375.88, "volume": 1383554.0}, {"date": "2021-12-20", "close": 374.36, "volume": 644314.0}, {"date": "2021-12-21", "close": 372.74, "volume": 620533.0}, {"date": "2021-12-22", "close": 377.59, "volume": 421642.0}, {"date": "2021-12-23", "close": 374.28, "volume": 399947.0}, {"date": "2021-12-27", "close": 383.36, "volume": 464459.0}, {"date": "2021-12-28", "close": 384.73, "volume": 330851.0}, {"date": "2021-12-29", "close": 384.95, "volume": 365448.0}, {"date": "2021-12-30", "close": 388.56, "volume": 260700.0}, {"date": "2021-12-31", "close": 389.02, "volume": 313813.0}, {"date": "2022-01-03", "close": 379.87, "volume": 492093.0}, {"date": "2022-01-04", "close": 369.46, "volume": 628175.0}, {"date": "2022-01-05", "close": 350.77, "volume": 1224602.0}, {"date": "2022-01-06", "close": 349.17, "volume": 813355.0}, {"date": "2022-01-07", "close": 347.91, "volume": 851754.0}, {"date": "2022-01-10", "close": 342.58, "volume": 808051.0}, {"date": "2022-01-11", "close": 341.69, "volume": 1044402.0}, {"date": "2022-01-12", "close": 338.51, "volume": 966376.0}, {"date": "2022-01-13", "close": 334.18, "volume": 725486.0}, {"date": "2022-01-14", "close": 326.27, "volume": 1058019.0}, {"date": "2022-01-18", "close": 326.04, "volume": 725496.0}, {"date": "2022-01-19", "close": 321.23, "volume": 786056.0}, {"date": "2022-01-20", "close": 316.8, "volume": 1037099.0}, {"date": "2022-01-21", "close": 312.34, "volume": 1204832.0}, {"date": "2022-01-24", "close": 326.54, "volume": 1542066.0}, {"date": "2022-01-25", "close": 325.54, "volume": 1023973.0}, {"date": "2022-01-26", "close": 315.76, "volume": 1096136.0}, {"date": "2022-01-27", "close": 306.18, "volume": 761457.0}, {"date": "2022-01-28", "close": 317.76, "volume": 741398.0}, {"date": "2022-01-31", "close": 325.44, "volume": 655395.0}, {"date": "2022-02-01", "close": 322.37, "volume": 548652.0}, {"date": "2022-02-02", "close": 323.57, "volume": 546527.0}, {"date": "2022-02-03", "close": 321.7, "volume": 433785.0}, {"date": "2022-02-04", "close": 321.55, "volume": 758397.0}, {"date": "2022-02-07", "close": 321.56, "volume": 637298.0}, {"date": "2022-02-08", "close": 318.33, "volume": 468267.0}, {"date": "2022-02-09", "close": 326.3, "volume": 558473.0}, {"date": "2022-02-10", "close": 318.08, "volume": 628798.0}, {"date": "2022-02-11", "close": 312.01, "volume": 762798.0}, {"date": "2022-02-14", "close": 309.35, "volume": 632663.0}, {"date": "2022-02-15", "close": 309.06, "volume": 618993.0}, {"date": "2022-02-16", "close": 303.83, "volume": 639595.0}, {"date": "2022-02-17", "close": 295.98, "volume": 832015.0}, {"date": "2022-02-18", "close": 290.82, "volume": 725358.0}, {"date": "2022-02-22", "close": 297.08, "volume": 837625.0}, {"date": "2022-02-23", "close": 291.35, "volume": 702412.0}, {"date": "2022-02-24", "close": 302.3, "volume": 900955.0}, {"date": "2022-02-25", "close": 306.87, "volume": 632051.0}, {"date": "2022-02-28", "close": 303.39, "volume": 969121.0}, {"date": "2022-03-01", "close": 316.69, "volume": 1258495.0}, {"date": "2022-03-02", "close": 321.14, "volume": 837388.0}, {"date": "2022-03-03", "close": 326.03, "volume": 861860.0}, {"date": "2022-03-04", "close": 330.9, "volume": 911804.0}, {"date": "2022-03-07", "close": 331.9, "volume": 901817.0}, {"date": "2022-03-08", "close": 324.9, "volume": 1011502.0}, {"date": "2022-03-09", "close": 326.19, "volume": 548223.0}, {"date": "2022-03-10", "close": 328.78, "volume": 578100.0}, {"date": "2022-03-11", "close": 320.88, "volume": 670380.0}, {"date": "2022-03-14", "close": 320.7, "volume": 635018.0}, {"date": "2022-03-15", "close": 322.24, "volume": 527680.0}, {"date": "2022-03-16", "close": 325.86, "volume": 573787.0}, {"date": "2022-03-17", "close": 330.07, "volume": 541072.0}, {"date": "2022-03-18", "close": 330.63, "volume": 885836.0}, {"date": "2022-03-21", "close": 327.6, "volume": 688363.0}, {"date": "2022-03-22", "close": 322.73, "volume": 888353.0}, {"date": "2022-03-23", "close": 320.48, "volume": 566877.0}, {"date": "2022-03-24", "close": 325.41, "volume": 496082.0}, {"date": "2022-03-25", "close": 328.99, "volume": 291529.0}, {"date": "2022-03-28", "close": 333.89, "volume": 460463.0}, {"date": "2022-03-29", "close": 340.76, "volume": 522839.0}, {"date": "2022-03-30", "close": 342.98, "volume": 458411.0}, {"date": "2022-03-31", "close": 344.1, "volume": 991260.0}, {"date": "2022-04-01", "close": 350.6, "volume": 585062.0}, {"date": "2022-04-04", "close": 355.08, "volume": 742119.0}, {"date": "2022-04-05", "close": 360.57, "volume": 729907.0}, {"date": "2022-04-06", "close": 370.09, "volume": 861265.0}, {"date": "2022-04-07", "close": 369.29, "volume": 867681.0}, {"date": "2022-04-08", "close": 372.72, "volume": 629942.0}, {"date": "2022-04-11", "close": 361.3, "volume": 580984.0}, {"date": "2022-04-12", "close": 354.48, "volume": 771767.0}, {"date": "2022-04-13", "close": 354.61, "volume": 554543.0}, {"date": "2022-04-14", "close": 355.38, "volume": 400099.0}, {"date": "2022-04-18", "close": 355.96, "volume": 566758.0}, {"date": "2022-04-19", "close": 360.91, "volume": 493376.0}, {"date": "2022-04-20", "close": 372.07, "volume": 578090.0}, {"date": "2022-04-21", "close": 370.16, "volume": 434874.0}, {"date": "2022-04-22", "close": 366.36, "volume": 546124.0}, {"date": "2022-04-25", "close": 359.94, "volume": 965270.0}, {"date": "2022-04-26", "close": 351.2, "volume": 831960.0}, {"date": "2022-04-27", "close": 348.87, "volume": 957232.0}, {"date": "2022-04-28", "close": 359.24, "volume": 723861.0}, {"date": "2022-04-29", "close": 347.11, "volume": 690257.0}, {"date": "2022-05-02", "close": 337.88, "volume": 827908.0}, {"date": "2022-05-03", "close": 348.9, "volume": 1000377.0}, {"date": "2022-05-04", "close": 351.74, "volume": 692430.0}, {"date": "2022-05-05", "close": 342.37, "volume": 585005.0}, {"date": "2022-05-06", "close": 342.09, "volume": 625412.0}, {"date": "2022-05-09", "close": 323.1, "volume": 513679.0}, {"date": "2022-05-10", "close": 315.34, "volume": 714703.0}, {"date": "2022-05-11", "close": 315.05, "volume": 573809.0}, {"date": "2022-05-12", "close": 323.4, "volume": 783703.0}, {"date": "2022-05-13", "close": 334.17, "volume": 526281.0}, {"date": "2022-05-16", "close": 328.43, "volume": 436473.0}, {"date": "2022-05-17", "close": 325.37, "volume": 523279.0}, {"date": "2022-05-18", "close": 314.09, "volume": 680510.0}, {"date": "2022-05-19", "close": 319.11, "volume": 652492.0}, {"date": "2022-05-20", "close": 326.62, "volume": 821390.0}, {"date": "2022-05-23", "close": 334.1, "volume": 598965.0}, {"date": "2022-05-24", "close": 347.07, "volume": 745106.0}, {"date": "2022-05-25", "close": 346.36, "volume": 732136.0}, {"date": "2022-05-26", "close": 338.45, "volume": 641356.0}, {"date": "2022-05-27", "close": 347.56, "volume": 658078.0}, {"date": "2022-05-31", "close": 336.61, "volume": 1335256.0}, {"date": "2022-06-01", "close": 331.08, "volume": 669415.0}, {"date": "2022-06-02", "close": 335.97, "volume": 1228668.0}, {"date": "2022-06-03", "close": 329.56, "volume": 795099.0}, {"date": "2022-06-06", "close": 333.67, "volume": 446136.0}, {"date": "2022-06-07", "close": 337.84, "volume": 591222.0}, {"date": "2022-06-08", "close": 337.84, "volume": 660192.0}, {"date": "2022-06-09", "close": 333.65, "volume": 590259.0}, {"date": "2022-06-10", "close": 325.53, "volume": 853738.0}, {"date": "2022-06-13", "close": 308.7, "volume": 639646.0}, {"date": "2022-06-14", "close": 297.06, "volume": 986623.0}, {"date": "2022-06-15", "close": 301.39, "volume": 864947.0}, {"date": "2022-06-16", "close": 290.87, "volume": 809576.0}, {"date": "2022-06-17", "close": 292.04, "volume": 1292634.0}, {"date": "2022-06-21", "close": 303.24, "volume": 623377.0}, {"date": "2022-06-22", "close": 311.74, "volume": 700639.0}, {"date": "2022-06-23", "close": 325.84, "volume": 869108.0}, {"date": "2022-06-24", "close": 327.73, "volume": 933643.0}, {"date": "2022-06-27", "close": 324.42, "volume": 501564.0}, {"date": "2022-06-28", "close": 315.01, "volume": 540767.0}, {"date": "2022-06-29", "close": 317.23, "volume": 862824.0}, {"date": "2022-06-30", "close": 320.05, "volume": 790210.0}, {"date": "2022-07-01", "close": 330.46, "volume": 614748.0}, {"date": "2022-07-05", "close": 324.71, "volume": 514384.0}, {"date": "2022-07-06", "close": 327.13, "volume": 323203.0}, {"date": "2022-07-07", "close": 326.33, "volume": 350071.0}, {"date": "2022-07-08", "close": 324.21, "volume": 252171.0}, {"date": "2022-07-11", "close": 324.31, "volume": 311592.0}, {"date": "2022-07-12", "close": 318.43, "volume": 576796.0}, {"date": "2022-07-13", "close": 320.06, "volume": 430764.0}, {"date": "2022-07-14", "close": 318.01, "volume": 453148.0}, {"date": "2022-07-15", "close": 320.75, "volume": 461087.0}, {"date": "2022-07-18", "close": 313.51, "volume": 631454.0}, {"date": "2022-07-19", "close": 322.77, "volume": 496176.0}, {"date": "2022-07-20", "close": 314.86, "volume": 563446.0}, {"date": "2022-07-21", "close": 320.54, "volume": 595917.0}, {"date": "2022-07-22", "close": 320.81, "volume": 447477.0}, {"date": "2022-07-25", "close": 320.44, "volume": 519033.0}, {"date": "2022-07-26", "close": 323.86, "volume": 603049.0}, {"date": "2022-07-27", "close": 320.46, "volume": 669609.0}, {"date": "2022-07-28", "close": 334.67, "volume": 474075.0}, {"date": "2022-07-29", "close": 335.79, "volume": 608569.0}, {"date": "2022-08-01", "close": 332.85, "volume": 530598.0}, {"date": "2022-08-02", "close": 338.17, "volume": 988674.0}, {"date": "2022-08-03", "close": 343.87, "volume": 589589.0}, {"date": "2022-08-04", "close": 346.28, "volume": 397272.0}, {"date": "2022-08-05", "close": 345.4, "volume": 439373.0}, {"date": "2022-08-08", "close": 344.98, "volume": 368541.0}, {"date": "2022-08-09", "close": 345.57, "volume": 579970.0}, {"date": "2022-08-10", "close": 350.36, "volume": 395675.0}, {"date": "2022-08-11", "close": 343.49, "volume": 413140.0}, {"date": "2022-08-12", "close": 350.04, "volume": 524039.0}, {"date": "2022-08-15", "close": 355.13, "volume": 496567.0}, {"date": "2022-08-16", "close": 348.03, "volume": 726552.0}, {"date": "2022-08-17", "close": 346.77, "volume": 332806.0}, {"date": "2022-08-18", "close": 344.37, "volume": 540864.0}, {"date": "2022-08-19", "close": 344.49, "volume": 407672.0}, {"date": "2022-08-22", "close": 338.98, "volume": 377919.0}, {"date": "2022-08-23", "close": 333.75, "volume": 462248.0}, {"date": "2022-08-24", "close": 332.97, "volume": 424926.0}, {"date": "2022-08-25", "close": 338.95, "volume": 588683.0}, {"date": "2022-08-26", "close": 330.28, "volume": 586488.0}, {"date": "2022-08-29", "close": 331.42, "volume": 516557.0}, {"date": "2022-08-30", "close": 324.615, "volume": 341196.0}, {"date": "2022-08-31", "close": 325.25, "volume": 692229.0}, {"date": "2022-09-01", "close": 326.4, "volume": 579658.0}, {"date": "2022-09-02", "close": 318.21, "volume": 440952.0}, {"date": "2022-09-06", "close": 319.57, "volume": 559263.0}, {"date": "2022-09-07", "close": 327.16, "volume": 384436.0}, {"date": "2022-09-08", "close": 329.21, "volume": 369354.0}, {"date": "2022-09-09", "close": 330.77, "volume": 470574.0}, {"date": "2022-09-12", "close": 333.38, "volume": 308943.0}, {"date": "2022-09-13", "close": 317.53, "volume": 333470.0}, {"date": "2022-09-14", "close": 316.22, "volume": 470121.0}, {"date": "2022-09-15", "close": 307.5, "volume": 671703.0}, {"date": "2022-09-16", "close": 311.75, "volume": 782477.0}, {"date": "2022-09-19", "close": 311.62, "volume": 417686.0}, {"date": "2022-09-20", "close": 302.43, "volume": 575960.0}, {"date": "2022-09-21", "close": 300.26, "volume": 387088.0}, {"date": "2022-09-22", "close": 295.29, "volume": 453565.0}, {"date": "2022-09-23", "close": 294.77, "volume": 684053.0}, {"date": "2022-09-26", "close": 286.48, "volume": 584350.0}, {"date": "2022-09-27", "close": 284.21, "volume": 537245.0}, {"date": "2022-09-28", "close": 291.51, "volume": 705578.0}, {"date": "2022-09-29", "close": 282.27, "volume": 603892.0}, {"date": "2022-09-30", "close": 284.65, "volume": 1038648.0}, {"date": "2022-10-03", "close": 288.93, "volume": 571123.0}, {"date": "2022-10-04", "close": 293.42, "volume": 534053.0}, {"date": "2022-10-05", "close": 283.12, "volume": 676057.0}, {"date": "2022-10-06", "close": 268.02, "volume": 794651.0}, {"date": "2022-10-07", "close": 262.4, "volume": 855563.0}, {"date": "2022-10-10", "close": 256.45, "volume": 650566.0}, {"date": "2022-10-11", "close": 255.23, "volume": 776348.0}, {"date": "2022-10-12", "close": 244.58, "volume": 1066545.0}, {"date": "2022-10-13", "close": 249.75, "volume": 1444025.0}, {"date": "2022-10-14", "close": 242.1, "volume": 990607.0}, {"date": "2022-10-17", "close": 253.14, "volume": 868574.0}, {"date": "2022-10-18", "close": 258.26, "volume": 979139.0}, {"date": "2022-10-19", "close": 252.49, "volume": 635341.0}, {"date": "2022-10-20", "close": 247.96, "volume": 1619484.0}, {"date": "2022-10-21", "close": 248.2, "volume": 909784.0}, {"date": "2022-10-24", "close": 247.34, "volume": 1065316.0}, {"date": "2022-10-25", "close": 256.6, "volume": 802735.0}, {"date": "2022-10-26", "close": 258.78, "volume": 931881.0}, {"date": "2022-10-27", "close": 260.24, "volume": 811336.0}, {"date": "2022-10-28", "close": 270.01, "volume": 1000850.0}, {"date": "2022-10-31", "close": 269.9, "volume": 1142815.0}, {"date": "2022-11-01", "close": 275.76, "volume": 1092124.0}, {"date": "2022-11-02", "close": 268.35, "volume": 929625.0}, {"date": "2022-11-03", "close": 270.3, "volume": 597045.0}, {"date": "2022-11-04", "close": 272.31, "volume": 543230.0}, {"date": "2022-11-07", "close": 277.14, "volume": 858089.0}, {"date": "2022-11-08", "close": 278.76, "volume": 884855.0}, {"date": "2022-11-09", "close": 274.73, "volume": 505159.0}, {"date": "2022-11-10", "close": 296.87, "volume": 1265828.0}, {"date": "2022-11-11", "close": 297.98, "volume": 775529.0}, {"date": "2022-11-14", "close": 289.41, "volume": 945550.0}, {"date": "2022-11-15", "close": 295.18, "volume": 543640.0}, {"date": "2022-11-16", "close": 296.02, "volume": 439691.0}, {"date": "2022-11-17", "close": 287.86, "volume": 582453.0}, {"date": "2022-11-18", "close": 290.68, "volume": 622304.0}, {"date": "2022-11-21", "close": 295.62, "volume": 739127.0}, {"date": "2022-11-22", "close": 294.06, "volume": 886869.0}, {"date": "2022-11-23", "close": 297.61, "volume": 587989.0}, {"date": "2022-11-25", "close": 296.54, "volume": 313866.0}, {"date": "2022-11-28", "close": 293.26, "volume": 605738.0}, {"date": "2022-11-29", "close": 294.55, "volume": 449113.0}, {"date": "2022-11-30", "close": 299.3, "volume": 1987655.0}, {"date": "2022-12-01", "close": 301.21, "volume": 586659.0}, {"date": "2022-12-02", "close": 295.25, "volume": 757259.0}, {"date": "2022-12-05", "close": 293.52, "volume": 510116.0}, {"date": "2022-12-06", "close": 288.68, "volume": 602669.0}, {"date": "2022-12-07", "close": 287.7, "volume": 573656.0}, {"date": "2022-12-08", "close": 289.27, "volume": 473991.0}, {"date": "2022-12-09", "close": 288.19, "volume": 490282.0}, {"date": "2022-12-12", "close": 290.53, "volume": 571964.0}, {"date": "2022-12-13", "close": 301.48, "volume": 894792.0}, {"date": "2022-12-14", "close": 294.39, "volume": 481442.0}, {"date": "2022-12-15", "close": 288.65, "volume": 556160.0}, {"date": "2022-12-16", "close": 280.29, "volume": 1252688.0}, {"date": "2022-12-19", "close": 277.46, "volume": 766934.0}, {"date": "2022-12-20", "close": 278.36, "volume": 634200.0}, {"date": "2022-12-21", "close": 280.68, "volume": 807465.0}, {"date": "2022-12-22", "close": 280.09, "volume": 489233.0}, {"date": "2022-12-23", "close": 282.51, "volume": 350315.0}, {"date": "2022-12-27", "close": 282.5, "volume": 525140.0}, {"date": "2022-12-28", "close": 278.7, "volume": 291253.0}, {"date": "2022-12-29", "close": 284.89, "volume": 375871.0}, {"date": "2022-12-30", "close": 280.31, "volume": 429178.0}, {"date": "2023-01-03", "close": 281.74, "volume": 482509.0}, {"date": "2023-01-04", "close": 292.63, "volume": 777900.0}, {"date": "2023-01-05", "close": 281.37, "volume": 624787.0}, {"date": "2023-01-06", "close": 291.45, "volume": 608358.0}, {"date": "2023-01-09", "close": 291.39, "volume": 500196.0}, {"date": "2023-01-10", "close": 293.83, "volume": 626404.0}, {"date": "2023-01-11", "close": 306.09, "volume": 760647.0}, {"date": "2023-01-12", "close": 306.44, "volume": 740836.0}, {"date": "2023-01-13", "close": 306.55, "volume": 458629.0}, {"date": "2023-01-17", "close": 302.82, "volume": 928215.0}, {"date": "2023-01-18", "close": 292.48, "volume": 826121.0}, {"date": "2023-01-19", "close": 294.45, "volume": 680607.0}, {"date": "2023-01-20", "close": 296.81, "volume": 640401.0}, {"date": "2023-01-23", "close": 286.27, "volume": 1075867.0}, {"date": "2023-01-24", "close": 287.41, "volume": 797543.0}, {"date": "2023-01-25", "close": 291.65, "volume": 659816.0}, {"date": "2023-01-26", "close": 291.08, "volume": 430313.0}, {"date": "2023-01-27", "close": 289.03, "volume": 974553.0}, {"date": "2023-01-30", "close": 290.2, "volume": 851317.0}, {"date": "2023-01-31", "close": 297.53, "volume": 603243.0}, {"date": "2023-02-01", "close": 301.17, "volume": 527748.0}, {"date": "2023-02-02", "close": 308.09, "volume": 825346.0}, {"date": "2023-02-03", "close": 297.77, "volume": 639937.0}, {"date": "2023-02-06", "close": 295.77, "volume": 503353.0}, {"date": "2023-02-07", "close": 293.13, "volume": 660096.0}, {"date": "2023-02-08", "close": 292.77, "volume": 619677.0}, {"date": "2023-02-09", "close": 289.46, "volume": 547886.0}, {"date": "2023-02-10", "close": 289.49, "volume": 847223.0}, {"date": "2023-02-13", "close": 291.53, "volume": 718007.0}, {"date": "2023-02-14", "close": 287.22, "volume": 611280.0}, {"date": "2023-02-15", "close": 288.68, "volume": 1295653.0}, {"date": "2023-02-16", "close": 283.59, "volume": 678624.0}, {"date": "2023-02-17", "close": 281.24, "volume": 724738.0}, {"date": "2023-02-21", "close": 272.79, "volume": 952367.0}, {"date": "2023-02-22", "close": 259.0, "volume": 2677369.0}, {"date": "2023-02-23", "close": 265.53, "volume": 1464606.0}, {"date": "2023-02-24", "close": 257.82, "volume": 749869.0}, {"date": "2023-02-27", "close": 259.9, "volume": 991424.0}, {"date": "2023-02-28", "close": 259.35, "volume": 874435.0}, {"date": "2023-03-01", "close": 254.91, "volume": 1016035.0}, {"date": "2023-03-02", "close": 257.36, "volume": 629611.0}, {"date": "2023-03-03", "close": 260.35, "volume": 729920.0}, {"date": "2023-03-06", "close": 256.17, "volume": 866456.0}, {"date": "2023-03-07", "close": 246.07, "volume": 1192588.0}, {"date": "2023-03-08", "close": 250.81, "volume": 948301.0}, {"date": "2023-03-09", "close": 243.77, "volume": 1083527.0}, {"date": "2023-03-10", "close": 240.12, "volume": 928962.0}, {"date": "2023-03-13", "close": 249.05, "volume": 1299088.0}, {"date": "2023-03-14", "close": 250.79, "volume": 1194129.0}, {"date": "2023-03-15", "close": 256.35, "volume": 1365652.0}, {"date": "2023-03-16", "close": 258.44, "volume": 1044353.0}, {"date": "2023-03-17", "close": 255.98, "volume": 1256823.0}, {"date": "2023-03-20", "close": 257.21, "volume": 687332.0}, {"date": "2023-03-21", "close": 254.84, "volume": 979946.0}, {"date": "2023-03-22", "close": 246.21, "volume": 762538.0}, {"date": "2023-03-23", "close": 246.9, "volume": 630630.0}, {"date": "2023-03-24", "close": 256.41, "volume": 617910.0}, {"date": "2023-03-27", "close": 251.2, "volume": 613924.0}, {"date": "2023-03-28", "close": 250.73, "volume": 916068.0}, {"date": "2023-03-29", "close": 254.17, "volume": 797131.0}, {"date": "2023-03-30", "close": 257.2, "volume": 505176.0}, {"date": "2023-03-31", "close": 261.07, "volume": 554820.0}, {"date": "2023-04-03", "close": 255.03, "volume": 814006.0}, {"date": "2023-04-04", "close": 256.74, "volume": 608591.0}, {"date": "2023-04-05", "close": 258.21, "volume": 512951.0}, {"date": "2023-04-06", "close": 259.68, "volume": 336375.0}, {"date": "2023-04-10", "close": 261.74, "volume": 387492.0}, {"date": "2023-04-11", "close": 264.0, "volume": 677434.0}, {"date": "2023-04-12", "close": 261.67, "volume": 609834.0}, {"date": "2023-04-13", "close": 265.35, "volume": 543380.0}, {"date": "2023-04-14", "close": 258.53, "volume": 548362.0}, {"date": "2023-04-17", "close": 263.18, "volume": 537663.0}, {"date": "2023-04-18", "close": 263.05, "volume": 710475.0}, {"date": "2023-04-19", "close": 265.32, "volume": 545365.0}, {"date": "2023-04-20", "close": 258.63, "volume": 715035.0}, {"date": "2023-04-21", "close": 256.88, "volume": 463390.0}, {"date": "2023-04-24", "close": 255.62, "volume": 404479.0}, {"date": "2023-04-25", "close": 251.62, "volume": 586864.0}, {"date": "2023-04-26", "close": 250.2, "volume": 613522.0}, {"date": "2023-04-27", "close": 256.85, "volume": 501320.0}, {"date": "2023-04-28", "close": 260.89, "volume": 873351.0}, {"date": "2023-05-01", "close": 261.04, "volume": 941599.0}, {"date": "2023-05-02", "close": 246.99, "volume": 970756.0}, {"date": "2023-05-03", "close": 240.92, "volume": 801925.0}, {"date": "2023-05-04", "close": 238.3, "volume": 1218868.0}, {"date": "2023-05-05", "close": 239.59, "volume": 722911.0}, {"date": "2023-05-08", "close": 233.13, "volume": 707281.0}, {"date": "2023-05-09", "close": 234.12, "volume": 770903.0}, {"date": "2023-05-10", "close": 237.05, "volume": 1069940.0}, {"date": "2023-05-11", "close": 233.05, "volume": 984637.0}, {"date": "2023-05-12", "close": 236.71, "volume": 579883.0}, {"date": "2023-05-15", "close": 235.28, "volume": 788870.0}, {"date": "2023-05-16", "close": 231.79, "volume": 1109033.0}, {"date": "2023-05-17", "close": 234.61, "volume": 818564.0}, {"date": "2023-05-18", "close": 234.91, "volume": 956270.0}, {"date": "2023-05-19", "close": 233.38, "volume": 554444.0}, {"date": "2023-05-22", "close": 236.46, "volume": 424405.0}, {"date": "2023-05-23", "close": 230.43, "volume": 697285.0}, {"date": "2023-05-24", "close": 224.24, "volume": 615168.0}, {"date": "2023-05-25", "close": 221.7, "volume": 965724.0}, {"date": "2023-05-26", "close": 223.8, "volume": 651947.0}, {"date": "2023-05-30", "close": 221.84, "volume": 916124.0}, {"date": "2023-05-31", "close": 221.78, "volume": 1142138.0}, {"date": "2023-06-01", "close": 220.69, "volume": 922696.0}, {"date": "2023-06-02", "close": 225.65, "volume": 1528129.0}, {"date": "2023-06-05", "close": 224.27, "volume": 576595.0}, {"date": "2023-06-06", "close": 223.89, "volume": 498148.0}, {"date": "2023-06-07", "close": 227.72, "volume": 498998.0}, {"date": "2023-06-08", "close": 228.98, "volume": 500287.0}, {"date": "2023-06-09", "close": 224.12, "volume": 876065.0}, {"date": "2023-06-12", "close": 226.47, "volume": 521095.0}, {"date": "2023-06-13", "close": 229.53, "volume": 588109.0}, {"date": "2023-06-14", "close": 229.82, "volume": 506760.0}, {"date": "2023-06-15", "close": 233.95, "volume": 788865.0}, {"date": "2023-06-16", "close": 230.57, "volume": 1018472.0}, {"date": "2023-06-20", "close": 224.6, "volume": 995637.0}, {"date": "2023-06-21", "close": 221.19, "volume": 1269989.0}, {"date": "2023-06-22", "close": 222.58, "volume": 919963.0}, {"date": "2023-06-23", "close": 223.08, "volume": 1659911.0}, {"date": "2023-06-26", "close": 224.33, "volume": 790343.0}, {"date": "2023-06-27", "close": 225.5, "volume": 930444.0}, {"date": "2023-06-28", "close": 227.37, "volume": 881782.0}, {"date": "2023-06-29", "close": 229.68, "volume": 748556.0}, {"date": "2023-06-30", "close": 231.76, "volume": 1228594.0}, {"date": "2023-07-03", "close": 234.03, "volume": 320768.0}, {"date": "2023-07-05", "close": 240.97, "volume": 1194053.0}, {"date": "2023-07-06", "close": 238.98, "volume": 805821.0}, {"date": "2023-07-07", "close": 240.85, "volume": 769086.0}, {"date": "2023-07-10", "close": 237.83, "volume": 727212.0}, {"date": "2023-07-11", "close": 241.82, "volume": 596001.0}, {"date": "2023-07-12", "close": 243.28, "volume": 806364.0}, {"date": "2023-07-13", "close": 243.85, "volume": 867121.0}, {"date": "2023-07-14", "close": 243.77, "volume": 780787.0}, {"date": "2023-07-17", "close": 226.15, "volume": 2253328.0}, {"date": "2023-07-18", "close": 228.07, "volume": 1307135.0}, {"date": "2023-07-19", "close": 234.27, "volume": 1038813.0}, {"date": "2023-07-20", "close": 222.86, "volume": 2850649.0}, {"date": "2023-07-21", "close": 226.64, "volume": 1539920.0}, {"date": "2023-07-24", "close": 227.61, "volume": 1084476.0}, {"date": "2023-07-25", "close": 220.24, "volume": 1689165.0}, {"date": "2023-07-26", "close": 226.4, "volume": 1460984.0}, {"date": "2023-07-27", "close": 222.4, "volume": 1016244.0}, {"date": "2023-07-28", "close": 218.88, "volume": 1001072.0}, {"date": "2023-07-31", "close": 218.95, "volume": 1048803.0}, {"date": "2023-08-01", "close": 228.1, "volume": 1909051.0}, {"date": "2023-08-02", "close": 228.56, "volume": 1123785.0}, {"date": "2023-08-03", "close": 222.57, "volume": 1162629.0}, {"date": "2023-08-04", "close": 222.88, "volume": 928395.0}, {"date": "2023-08-07", "close": 220.11, "volume": 766154.0}, {"date": "2023-08-08", "close": 223.04, "volume": 722782.0}, {"date": "2023-08-09", "close": 227.71, "volume": 730932.0}, {"date": "2023-08-10", "close": 228.32, "volume": 1121739.0}, {"date": "2023-08-11", "close": 230.06, "volume": 749772.0}, {"date": "2023-08-14", "close": 231.02, "volume": 837970.0}, {"date": "2023-08-15", "close": 229.93, "volume": 781388.0}, {"date": "2023-08-16", "close": 220.48, "volume": 748494.0}, {"date": "2023-08-17", "close": 220.94, "volume": 769145.0}, {"date": "2023-08-18", "close": 222.51, "volume": 595683.0}, {"date": "2023-08-21", "close": 218.22, "volume": 630415.0}, {"date": "2023-08-22", "close": 218.11, "volume": 604919.0}, {"date": "2023-08-23", "close": 220.27, "volume": 624119.0}, {"date": "2023-08-24", "close": 219.74, "volume": 456130.0}, {"date": "2023-08-25", "close": 222.33, "volume": 490066.0}, {"date": "2023-08-28", "close": 222.62, "volume": 542209.0}, {"date": "2023-08-29", "close": 227.54, "volume": 622234.0}, {"date": "2023-08-30", "close": 227.12, "volume": 956201.0}, {"date": "2023-08-31", "close": 224.53, "volume": 735361.0}, {"date": "2023-09-01", "close": 221.69, "volume": 495102.0}, {"date": "2023-09-05", "close": 221.84, "volume": 743137.0}, {"date": "2023-09-06", "close": 217.99, "volume": 682902.0}, {"date": "2023-09-07", "close": 221.24, "volume": 764677.0}, {"date": "2023-09-08", "close": 216.92, "volume": 670743.0}, {"date": "2023-09-11", "close": 215.2, "volume": 733952.0}, {"date": "2023-09-12", "close": 214.36, "volume": 564830.0}, {"date": "2023-09-13", "close": 212.325, "volume": 720324.0}, {"date": "2023-09-14", "close": 218.82, "volume": 585502.0}, {"date": "2023-09-15", "close": 218.15, "volume": 1003501.0}, {"date": "2023-09-18", "close": 215.1, "volume": 603145.0}, {"date": "2023-09-19", "close": 213.48, "volume": 545810.0}, {"date": "2023-09-20", "close": 214.97, "volume": 463354.0}, {"date": "2023-09-21", "close": 204.68, "volume": 646712.0}, {"date": "2023-09-22", "close": 201.11, "volume": 1015663.0}, {"date": "2023-09-25", "close": 201.33, "volume": 621044.0}, {"date": "2023-09-26", "close": 200.1, "volume": 714731.0}, {"date": "2023-09-27", "close": 196.06, "volume": 1185587.0}, {"date": "2023-09-28", "close": 198.46, "volume": 1139104.0}, {"date": "2023-09-29", "close": 200.17, "volume": 918578.0}, {"date": "2023-10-02", "close": 198.24, "volume": 1030491.0}, {"date": "2023-10-03", "close": 189.98, "volume": 974997.0}, {"date": "2023-10-04", "close": 190.8, "volume": 884188.0}, {"date": "2023-10-05", "close": 191.28, "volume": 898569.0}, {"date": "2023-10-06", "close": 191.93, "volume": 734880.0}, {"date": "2023-10-09", "close": 194.82, "volume": 960551.0}, {"date": "2023-10-10", "close": 195.01, "volume": 605479.0}, {"date": "2023-10-11", "close": 201.6, "volume": 1080144.0}, {"date": "2023-10-12", "close": 199.93, "volume": 867373.0}, {"date": "2023-10-13", "close": 201.57, "volume": 744917.0}, {"date": "2023-10-16", "close": 202.9, "volume": 766788.0}, {"date": "2023-10-17", "close": 200.41, "volume": 812713.0}, {"date": "2023-10-18", "close": 194.76, "volume": 521319.0}, {"date": "2023-10-19", "close": 189.44, "volume": 1805294.0}, {"date": "2023-10-20", "close": 191.88, "volume": 1147464.0}, {"date": "2023-10-23", "close": 193.2, "volume": 1105187.0}, {"date": "2023-10-24", "close": 197.08, "volume": 1085204.0}, {"date": "2023-10-25", "close": 195.71, "volume": 1069430.0}, {"date": "2023-10-26", "close": 206.32, "volume": 1401531.0}, {"date": "2023-10-27", "close": 204.01, "volume": 850189.0}, {"date": "2023-10-30", "close": 204.91, "volume": 939420.0}, {"date": "2023-10-31", "close": 208.63, "volume": 784564.0}, {"date": "2023-11-01", "close": 207.66, "volume": 792348.0}, {"date": "2023-11-02", "close": 217.4, "volume": 1467319.0}, {"date": "2023-11-03", "close": 227.09, "volume": 1538761.0}, {"date": "2023-11-06", "close": 220.84, "volume": 1028822.0}, {"date": "2023-11-07", "close": 219.69, "volume": 640618.0}, {"date": "2023-11-08", "close": 220.03, "volume": 472126.0}, {"date": "2023-11-09", "close": 218.4, "volume": 782623.0}, {"date": "2023-11-10", "close": 218.99, "volume": 620638.0}, {"date": "2023-11-13", "close": 218.92, "volume": 449999.0}, {"date": "2023-11-14", "close": 233.65, "volume": 1063807.0}, {"date": "2023-11-15", "close": 233.85, "volume": 951454.0}, {"date": "2023-11-16", "close": 236.01, "volume": 688235.0}, {"date": "2023-11-17", "close": 233.71, "volume": 614975.0}, {"date": "2023-11-20", "close": 235.17, "volume": 522974.0}, {"date": "2023-11-21", "close": 233.56, "volume": 564070.0}, {"date": "2023-11-22", "close": 233.21, "volume": 400267.0}, {"date": "2023-11-24", "close": 235.09, "volume": 184901.0}, {"date": "2023-11-27", "close": 237.48, "volume": 906835.0}, {"date": "2023-11-28", "close": 242.17, "volume": 983545.0}, {"date": "2023-11-29", "close": 245.2, "volume": 931168.0}, {"date": "2023-11-30", "close": 246.96, "volume": 1178248.0}, {"date": "2023-12-01", "close": 250.57, "volume": 801749.0}, {"date": "2023-12-04", "close": 248.9, "volume": 590115.0}, {"date": "2023-12-05", "close": 250.39, "volume": 715973.0}, {"date": "2023-12-06", "close": 251.49, "volume": 1044733.0}, {"date": "2023-12-07", "close": 251.12, "volume": 727829.0}, {"date": "2023-12-08", "close": 244.18, "volume": 1105795.0}, {"date": "2023-12-11", "close": 242.36, "volume": 710423.0}, {"date": "2023-12-12", "close": 239.57, "volume": 713436.0}, {"date": "2023-12-13", "close": 248.06, "volume": 1101262.0}, {"date": "2023-12-14", "close": 250.83, "volume": 1302987.0}, {"date": "2023-12-15", "close": 248.49, "volume": 1385412.0}, {"date": "2023-12-18", "close": 246.53, "volume": 673978.0}, {"date": "2023-12-19", "close": 248.78, "volume": 477976.0}, {"date": "2023-12-20", "close": 246.3, "volume": 664700.0}, {"date": "2023-12-21", "close": 251.81, "volume": 776741.0}, {"date": "2023-12-22", "close": 251.43, "volume": 500782.0}, {"date": "2023-12-26", "close": 252.59, "volume": 273625.0}, {"date": "2023-12-27", "close": 254.21, "volume": 505243.0}, {"date": "2023-12-28", "close": 254.25, "volume": 339018.0}, {"date": "2023-12-29", "close": 253.69, "volume": 568255.0}, {"date": "2024-01-02", "close": 254.98, "volume": 599093.0}, {"date": "2024-01-03", "close": 248.31, "volume": 530126.0}, {"date": "2024-01-04", "close": 249.89, "volume": 698123.0}, {"date": "2024-01-05", "close": 246.59, "volume": 889636.0}, {"date": "2024-01-08", "close": 248.42, "volume": 679086.0}, {"date": "2024-01-09", "close": 245.58, "volume": 581997.0}, {"date": "2024-01-10", "close": 242.87, "volume": 635106.0}, {"date": "2024-01-11", "close": 239.35, "volume": 699552.0}, {"date": "2024-01-12", "close": 239.9, "volume": 626873.0}, {"date": "2024-01-16", "close": 238.01, "volume": 799496.0}, {"date": "2024-01-17", "close": 232.91, "volume": 796935.0}, {"date": "2024-01-18", "close": 232.59, "volume": 1001379.0}, {"date": "2024-01-19", "close": 230.88, "volume": 1094546.0}, {"date": "2024-01-22", "close": 233.79, "volume": 773968.0}, {"date": "2024-01-23", "close": 233.22, "volume": 655655.0}, {"date": "2024-01-24", "close": 227.28, "volume": 1112363.0}, {"date": "2024-01-25", "close": 232.55, "volume": 1097516.0}, {"date": "2024-01-26", "close": 227.91, "volume": 1003612.0}, {"date": "2024-01-29", "close": 227.57, "volume": 771175.0}, {"date": "2024-01-30", "close": 223.1, "volume": 1199368.0}, {"date": "2024-01-31", "close": 223.86, "volume": 691240.0}, {"date": "2024-02-01", "close": 230.92, "volume": 990971.0}, {"date": "2024-02-02", "close": 224.71, "volume": 1222931.0}, {"date": "2024-02-05", "close": 217.6, "volume": 773780.0}, {"date": "2024-02-06", "close": 218.6, "volume": 1232941.0}, {"date": "2024-02-07", "close": 217.0, "volume": 1305237.0}, {"date": "2024-02-08", "close": 216.2, "volume": 1317646.0}, {"date": "2024-02-09", "close": 217.45, "volume": 1035256.0}, {"date": "2024-02-12", "close": 215.65, "volume": 1011748.0}, {"date": "2024-02-13", "close": 208.89, "volume": 1656629.0}, {"date": "2024-02-14", "close": 209.07, "volume": 809513.0}, {"date": "2024-02-15", "close": 211.97, "volume": 609954.0}, {"date": "2024-02-16", "close": 206.8, "volume": 849931.0}, {"date": "2024-02-20", "close": 207.04, "volume": 1270958.0}, {"date": "2024-02-21", "close": 207.48, "volume": 916365.0}, {"date": "2024-02-22", "close": 211.2, "volume": 1330513.0}, {"date": "2024-02-23", "close": 212.96, "volume": 1045986.0}, {"date": "2024-02-26", "close": 207.78, "volume": 1477370.0}, {"date": "2024-02-27", "close": 199.95, "volume": 3033381.0}, {"date": "2024-02-28", "close": 205.16, "volume": 2199492.0}, {"date": "2024-02-29", "close": 209.23, "volume": 1769078.0}, {"date": "2024-03-01", "close": 208.29, "volume": 1284669.0}, {"date": "2024-03-04", "close": 212.05, "volume": 1014337.0}, {"date": "2024-03-05", "close": 216.5, "volume": 1554970.0}, {"date": "2024-03-06", "close": 216.97, "volume": 1410950.0}, {"date": "2024-03-07", "close": 218.125, "volume": 933886.0}, {"date": "2024-03-08", "close": 223.7, "volume": 1186184.0}, {"date": "2024-03-11", "close": 223.75, "volume": 951852.0}, {"date": "2024-03-12", "close": 220.37, "volume": 1085693.0}, {"date": "2024-03-13", "close": 219.8, "volume": 836954.0}, {"date": "2024-03-14", "close": 216.13, "volume": 1057221.0}, {"date": "2024-03-15", "close": 215.48, "volume": 1200724.0}, {"date": "2024-03-18", "close": 213.26, "volume": 815952.0}, {"date": "2024-03-19", "close": 215.08, "volume": 467893.0}, {"date": "2024-03-20", "close": 215.72, "volume": 956540.0}, {"date": "2024-03-21", "close": 215.02, "volume": 656200.0}, {"date": "2024-03-22", "close": 215.47, "volume": 879517.0}, {"date": "2024-03-25", "close": 218.38, "volume": 885458.0}, {"date": "2024-03-26", "close": 214.21, "volume": 893713.0}, {"date": "2024-03-27", "close": 218.08, "volume": 772561.0}, {"date": "2024-03-28", "close": 216.7, "volume": 888827.0}, {"date": "2024-04-01", "close": 213.92, "volume": 1045556.0}, {"date": "2024-04-02", "close": 212.95, "volume": 933221.0}, {"date": "2024-04-03", "close": 214.64, "volume": 1232763.0}, {"date": "2024-04-04", "close": 213.79, "volume": 1240743.0}, {"date": "2024-04-05", "close": 213.4, "volume": 630451.0}, {"date": "2024-04-08", "close": 213.01, "volume": 651250.0}, {"date": "2024-04-09", "close": 218.6, "volume": 753771.0}, {"date": "2024-04-10", "close": 204.38, "volume": 1115389.0}, {"date": "2024-04-11", "close": 205.04, "volume": 786769.0}, {"date": "2024-04-12", "close": 201.84, "volume": 872520.0}, {"date": "2024-04-15", "close": 199.86, "volume": 917932.0}, {"date": "2024-04-16", "close": 195.06, "volume": 816977.0}, {"date": "2024-04-17", "close": 196.22, "volume": 761674.0}, {"date": "2024-04-18", "close": 195.95, "volume": 627346.0}, {"date": "2024-04-19", "close": 196.06, "volume": 698276.0}, {"date": "2024-04-22", "close": 196.8, "volume": 1068397.0}, {"date": "2024-04-23", "close": 198.3, "volume": 773094.0}, {"date": "2024-04-24", "close": 199.0, "volume": 808784.0}, {"date": "2024-04-25", "close": 197.93, "volume": 789851.0}, {"date": "2024-04-26", "close": 196.23, "volume": 644235.0}, {"date": "2024-04-29", "close": 201.89, "volume": 780451.0}, {"date": "2024-04-30", "close": 186.12, "volume": 2540056.0}, {"date": "2024-05-01", "close": 189.12, "volume": 1685848.0}, {"date": "2024-05-02", "close": 193.87, "volume": 1094173.0}, {"date": "2024-05-03", "close": 193.09, "volume": 1072792.0}, {"date": "2024-05-06", "close": 192.59, "volume": 881408.0}, {"date": "2024-05-07", "close": 196.0, "volume": 962913.0}, {"date": "2024-05-08", "close": 197.22, "volume": 769672.0}, {"date": "2024-05-09", "close": 198.48, "volume": 827530.0}, {"date": "2024-05-10", "close": 197.51, "volume": 714224.0}, {"date": "2024-05-13", "close": 198.03, "volume": 719232.0}, {"date": "2024-05-14", "close": 199.1, "volume": 1017811.0}, {"date": "2024-05-15", "close": 202.36, "volume": 1247777.0}, {"date": "2024-05-16", "close": 202.87, "volume": 825561.0}, {"date": "2024-05-17", "close": 199.38, "volume": 853268.0}, {"date": "2024-05-20", "close": 198.41, "volume": 858871.0}, {"date": "2024-05-21", "close": 198.37, "volume": 599145.0}, {"date": "2024-05-22", "close": 193.77, "volume": 1016005.0}, {"date": "2024-05-23", "close": 188.79, "volume": 730863.0}, {"date": "2024-05-24", "close": 188.09, "volume": 500632.0}, {"date": "2024-05-28", "close": 187.29, "volume": 790335.0}, {"date": "2024-05-29", "close": 186.38, "volume": 781227.0}, {"date": "2024-05-30", "close": 193.2, "volume": 1065308.0}, {"date": "2024-05-31", "close": 196.68, "volume": 1592560.0}, {"date": "2024-06-03", "close": 196.76, "volume": 681639.0}, {"date": "2024-06-04", "close": 198.63, "volume": 741896.0}, {"date": "2024-06-05", "close": 196.89, "volume": 504308.0}, {"date": "2024-06-06", "close": 195.37, "volume": 438197.0}, {"date": "2024-06-07", "close": 193.39, "volume": 785997.0}, {"date": "2024-06-10", "close": 193.16, "volume": 988232.0}, {"date": "2024-06-11", "close": 192.35, "volume": 903038.0}, {"date": "2024-06-12", "close": 196.29, "volume": 1198660.0}, {"date": "2024-06-13", "close": 197.01, "volume": 952714.0}, {"date": "2024-06-14", "close": 195.96, "volume": 596314.0}, {"date": "2024-06-17", "close": 191.19, "volume": 619511.0}, {"date": "2024-06-18", "close": 191.19, "volume": 530571.0}, {"date": "2024-06-20", "close": 190.78, "volume": 540930.0}, {"date": "2024-06-21", "close": 194.63, "volume": 1193645.0}, {"date": "2024-06-24", "close": 197.17, "volume": 721427.0}, {"date": "2024-06-25", "close": 192.67, "volume": 553531.0}, {"date": "2024-06-26", "close": 193.57, "volume": 746700.0}, {"date": "2024-06-27", "close": 196.95, "volume": 879812.0}, {"date": "2024-06-28", "close": 196.3, "volume": 1463509.0}, {"date": "2024-07-01", "close": 189.78, "volume": 956911.0}, {"date": "2024-07-02", "close": 189.0, "volume": 1232349.0}, {"date": "2024-07-03", "close": 192.18, "volume": 474519.0}, {"date": "2024-07-05", "close": 190.83, "volume": 666493.0}, {"date": "2024-07-08", "close": 193.96, "volume": 655049.0}, {"date": "2024-07-09", "close": 195.53, "volume": 714117.0}, {"date": "2024-07-10", "close": 195.19, "volume": 572432.0}, {"date": "2024-07-11", "close": 209.86, "volume": 1495808.0}, {"date": "2024-07-12", "close": 212.83, "volume": 1345152.0}, {"date": "2024-07-15", "close": 210.26, "volume": 888746.0}, {"date": "2024-07-16", "close": 213.06, "volume": 776760.0}, {"date": "2024-07-17", "close": 214.22, "volume": 651714.0}, {"date": "2024-07-18", "close": 211.25, "volume": 802743.0}, {"date": "2024-07-19", "close": 209.0, "volume": 768504.0}, {"date": "2024-07-22", "close": 208.82, "volume": 477762.0}, {"date": "2024-07-23", "close": 207.33, "volume": 533674.0}, {"date": "2024-07-24", "close": 205.45, "volume": 678085.0}, {"date": "2024-07-25", "close": 211.07, "volume": 1341450.0}, {"date": "2024-07-26", "close": 214.71, "volume": 911889.0}, {"date": "2024-07-29", "close": 217.82, "volume": 1996126.0}, {"date": "2024-07-30", "close": 217.94, "volume": 1939867.0}, {"date": "2024-07-31", "close": 219.54, "volume": 1191515.0}, {"date": "2024-08-01", "close": 227.16, "volume": 1170793.0}, {"date": "2024-08-02", "close": 229.73, "volume": 1866518.0}, {"date": "2024-08-05", "close": 221.11, "volume": 1930135.0}, {"date": "2024-08-06", "close": 220.32, "volume": 1049846.0}, {"date": "2024-08-07", "close": 214.98, "volume": 1018269.0}, {"date": "2024-08-08", "close": 216.89, "volume": 454181.0}, {"date": "2024-08-09", "close": 212.91, "volume": 735452.0}, {"date": "2024-08-12", "close": 216.18, "volume": 811824.0}, {"date": "2024-08-13", "close": 218.56, "volume": 470739.0}, {"date": "2024-08-14", "close": 217.87, "volume": 465180.0}, {"date": "2024-08-15", "close": 214.77, "volume": 977363.0}, {"date": "2024-08-16", "close": 218.17, "volume": 656390.0}, {"date": "2024-08-19", "close": 218.31, "volume": 333361.0}, {"date": "2024-08-20", "close": 219.49, "volume": 310503.0}, {"date": "2024-08-21", "close": 219.3, "volume": 372487.0}, {"date": "2024-08-22", "close": 218.37, "volume": 510515.0}, {"date": "2024-08-23", "close": 227.28, "volume": 991835.0}, {"date": "2024-08-26", "close": 227.54, "volume": 509569.0}, {"date": "2024-08-27", "close": 228.51, "volume": 408363.0}, {"date": "2024-08-28", "close": 227.67, "volume": 592724.0}, {"date": "2024-08-29", "close": 226.54, "volume": 793158.0}, {"date": "2024-08-30", "close": 226.66, "volume": 1081888.0}, {"date": "2024-09-03", "close": 230.81, "volume": 709224.0}, {"date": "2024-09-04", "close": 233.22, "volume": 737094.0}, {"date": "2024-09-05", "close": 233.37, "volume": 960321.0}, {"date": "2024-09-06", "close": 238.51, "volume": 1312844.0}, {"date": "2024-09-09", "close": 239.83, "volume": 1052904.0}, {"date": "2024-09-10", "close": 242.53, "volume": 847417.0}, {"date": "2024-09-11", "close": 241.84, "volume": 751544.0}, {"date": "2024-09-12", "close": 239.85, "volume": 763380.0}, {"date": "2024-09-13", "close": 242.95, "volume": 450274.0}, {"date": "2024-09-16", "close": 245.09, "volume": 1059637.0}, {"date": "2024-09-17", "close": 245.0, "volume": 651290.0}, {"date": "2024-09-18", "close": 239.91, "volume": 609014.0}, {"date": "2024-09-19", "close": 238.29, "volume": 776179.0}, {"date": "2024-09-20", "close": 239.47, "volume": 1177092.0}, {"date": "2024-09-23", "close": 240.53, "volume": 639290.0}, {"date": "2024-09-24", "close": 241.98, "volume": 660325.0}, {"date": "2024-09-25", "close": 239.33, "volume": 484304.0}, {"date": "2024-09-26", "close": 236.26, "volume": 790794.0}, {"date": "2024-09-27", "close": 238.64, "volume": 709274.0}, {"date": "2024-09-30", "close": 240.7, "volume": 828529.0}, {"date": "2024-10-01", "close": 242.64, "volume": 816798.0}, {"date": "2024-10-02", "close": 241.97, "volume": 739137.0}, {"date": "2024-10-03", "close": 239.91, "volume": 880696.0}, {"date": "2024-10-04", "close": 235.37, "volume": 1139052.0}, {"date": "2024-10-07", "close": 237.71, "volume": 901646.0}, {"date": "2024-10-08", "close": 238.62, "volume": 627473.0}, {"date": "2024-10-09", "close": 235.47, "volume": 627339.0}, {"date": "2024-10-10", "close": 233.23, "volume": 656524.0}, {"date": "2024-10-11", "close": 233.51, "volume": 533731.0}, {"date": "2024-10-14", "close": 239.82, "volume": 546216.0}, {"date": "2024-10-15", "close": 249.31, "volume": 3295448.0}, {"date": "2024-10-16", "close": 248.75, "volume": 893765.0}, {"date": "2024-10-17", "close": 247.2, "volume": 677469.0}, {"date": "2024-10-18", "close": 247.47, "volume": 512095.0}, {"date": "2024-10-21", "close": 243.47, "volume": 569255.0}, {"date": "2024-10-22", "close": 241.46, "volume": 754658.0}, {"date": "2024-10-23", "close": 243.69, "volume": 495982.0}, {"date": "2024-10-24", "close": 246.07, "volume": 787502.0}, {"date": "2024-10-25", "close": 241.79, "volume": 599069.0}, {"date": "2024-10-28", "close": 239.94, "volume": 1324250.0}, {"date": "2024-10-29", "close": 231.75, "volume": 1363466.0}, {"date": "2024-10-30", "close": 231.88, "volume": 821904.0}, {"date": "2024-10-31", "close": 229.47, "volume": 803517.0}, {"date": "2024-11-01", "close": 225.59, "volume": 720215.0}, {"date": "2024-11-04", "close": 228.77, "volume": 785363.0}, {"date": "2024-11-05", "close": 228.36, "volume": 682258.0}, {"date": "2024-11-06", "close": 218.75, "volume": 2237326.0}, {"date": "2024-11-07", "close": 221.58, "volume": 1860241.0}, {"date": "2024-11-08", "close": 223.92, "volume": 1332330.0}, {"date": "2024-11-11", "close": 220.19, "volume": 1077530.0}, {"date": "2024-11-12", "close": 219.6, "volume": 1153820.0}, {"date": "2024-11-13", "close": 218.51, "volume": 735548.0}, {"date": "2024-11-14", "close": 218.47, "volume": 1275642.0}, {"date": "2024-11-15", "close": 221.09, "volume": 889861.0}, {"date": "2024-11-18", "close": 221.61, "volume": 857917.0}, {"date": "2024-11-19", "close": 219.47, "volume": 615312.0}, {"date": "2024-11-20", "close": 218.94, "volume": 566396.0}, {"date": "2024-11-21", "close": 219.43, "volume": 688565.0}, {"date": "2024-11-22", "close": 220.66, "volume": 579295.0}, {"date": "2024-11-25", "close": 225.98, "volume": 1012974.0}, {"date": "2024-11-26", "close": 226.59, "volume": 644367.0}, {"date": "2024-11-27", "close": 228.51, "volume": 396072.0}, {"date": "2024-11-29", "close": 226.25, "volume": 351601.0}, {"date": "2024-12-02", "close": 222.94, "volume": 644263.0}, {"date": "2024-12-03", "close": 223.09, "volume": 644129.0}, {"date": "2024-12-04", "close": 220.81, "volume": 872417.0}, {"date": "2024-12-05", "close": 221.58, "volume": 622580.0}, {"date": "2024-12-06", "close": 220.38, "volume": 1072271.0}, {"date": "2024-12-09", "close": 223.26, "volume": 866855.0}, {"date": "2024-12-10", "close": 217.38, "volume": 933082.0}, {"date": "2024-12-11", "close": 216.21, "volume": 899382.0}, {"date": "2024-12-12", "close": 216.05, "volume": 730804.0}, {"date": "2024-12-13", "close": 214.28, "volume": 609570.0}, {"date": "2024-12-16", "close": 212.28, "volume": 813796.0}, {"date": "2024-12-17", "close": 208.99, "volume": 779478.0}, {"date": "2024-12-18", "close": 201.06, "volume": 1356925.0}, {"date": "2024-12-19", "close": 198.24, "volume": 1819601.0}, {"date": "2024-12-20", "close": 203.57, "volume": 2458429.0}, {"date": "2024-12-23", "close": 203.28, "volume": 1108959.0}, {"date": "2024-12-24", "close": 202.56, "volume": 438293.0}, {"date": "2024-12-26", "close": 204.0, "volume": 591978.0}, {"date": "2024-12-27", "close": 203.2, "volume": 653472.0}, {"date": "2024-12-30", "close": 203.32, "volume": 658848.0}, {"date": "2024-12-31", "close": 203.8, "volume": 696667.0}, {"date": "2025-01-02", "close": 200.4, "volume": 513751.0}, {"date": "2025-01-03", "close": 201.8, "volume": 525857.0}, {"date": "2025-01-06", "close": 198.93, "volume": 811172.0}, {"date": "2025-01-07", "close": 195.89, "volume": 761066.0}, {"date": "2025-01-08", "close": 199.71, "volume": 1131071.0}, {"date": "2025-01-10", "close": 192.76, "volume": 1108894.0}, {"date": "2025-01-13", "close": 194.96, "volume": 846120.0}, {"date": "2025-01-14", "close": 195.02, "volume": 853471.0}, {"date": "2025-01-15", "close": 197.23, "volume": 1021009.0}, {"date": "2025-01-16", "close": 204.18, "volume": 1188338.0}, {"date": "2025-01-17", "close": 203.61, "volume": 697679.0}, {"date": "2025-01-21", "close": 204.36, "volume": 670925.0}, {"date": "2025-01-22", "close": 198.4, "volume": 996522.0}, {"date": "2025-01-23", "close": 198.69, "volume": 576710.0}, {"date": "2025-01-24", "close": 196.83, "volume": 673529.0}, {"date": "2025-01-27", "close": 207.94, "volume": 1022689.0}, {"date": "2025-01-28", "close": 201.67, "volume": 815151.0}, {"date": "2025-01-29", "close": 198.1, "volume": 738016.0}, {"date": "2025-01-30", "close": 199.14, "volume": 709109.0}, {"date": "2025-01-31", "close": 197.56, "volume": 769360.0}, {"date": "2025-02-03", "close": 197.73, "volume": 812827.0}, {"date": "2025-02-04", "close": 197.54, "volume": 676211.0}, {"date": "2025-02-05", "close": 203.48, "volume": 822456.0}, {"date": "2025-02-06", "close": 205.0, "volume": 620389.0}, {"date": "2025-02-07", "close": 205.82, "volume": 778996.0}, {"date": "2025-02-10", "close": 206.31, "volume": 556272.0}, {"date": "2025-02-11", "close": 209.24, "volume": 526309.0}, {"date": "2025-02-12", "close": 208.63, "volume": 588642.0}, {"date": "2025-02-13", "close": 208.12, "volume": 441004.0}, {"date": "2025-02-14", "close": 205.37, "volume": 486835.0}, {"date": "2025-02-18", "close": 206.4, "volume": 537545.0}, {"date": "2025-02-19", "close": 207.77, "volume": 696763.0}, {"date": "2025-02-20", "close": 210.03, "volume": 485440.0}, {"date": "2025-02-21", "close": 213.0, "volume": 1132676.0}, {"date": "2025-02-24", "close": 212.84, "volume": 1171739.0}, {"date": "2025-02-25", "close": 219.17, "volume": 1779010.0}, {"date": "2025-02-26", "close": 215.49, "volume": 761909.0}, {"date": "2025-02-27", "close": 218.2, "volume": 666275.0}, {"date": "2025-02-28", "close": 217.9, "volume": 1093981.0}, {"date": "2025-03-03", "close": 221.51, "volume": 629561.0}, {"date": "2025-03-04", "close": 219.35, "volume": 957986.0}, {"date": "2025-03-05", "close": 220.38, "volume": 792239.0}, {"date": "2025-03-06", "close": 218.74, "volume": 826763.0}, {"date": "2025-03-07", "close": 223.73, "volume": 1520934.0}, {"date": "2025-03-10", "close": 224.91, "volume": 1453519.0}, {"date": "2025-03-11", "close": 220.42, "volume": 1536439.0}, {"date": "2025-03-12", "close": 216.48, "volume": 755395.0}, {"date": "2025-03-13", "close": 214.56, "volume": 939297.0}, {"date": "2025-03-14", "close": 218.23, "volume": 1282831.0}, {"date": "2025-03-17", "close": 220.9, "volume": 926996.0}, {"date": "2025-03-18", "close": 223.15, "volume": 750946.0}, {"date": "2025-03-19", "close": 219.79, "volume": 794452.0}, {"date": "2025-03-20", "close": 220.97, "volume": 632846.0}, {"date": "2025-03-21", "close": 221.64, "volume": 1208709.0}, {"date": "2025-03-24", "close": 218.69, "volume": 747347.0}, {"date": "2025-03-25", "close": 214.31, "volume": 809388.0}, {"date": "2025-03-26", "close": 214.7, "volume": 394488.0}, {"date": "2025-03-27", "close": 216.38, "volume": 558115.0}, {"date": "2025-03-28", "close": 216.84, "volume": 533764.0}, {"date": "2025-03-31", "close": 220.01, "volume": 1209485.0}, {"date": "2025-04-01", "close": 220.42, "volume": 670943.0}, {"date": "2025-04-02", "close": 219.34, "volume": 708043.0}, {"date": "2025-04-03", "close": 230.87, "volume": 1610247.0}, {"date": "2025-04-04", "close": 219.91, "volume": 2220141.0}, {"date": "2025-04-07", "close": 214.43, "volume": 1982319.0}, {"date": "2025-04-08", "close": 208.57, "volume": 1736687.0}, {"date": "2025-04-09", "close": 212.14, "volume": 1931133.0}, {"date": "2025-04-10", "close": 212.2, "volume": 1530556.0}, {"date": "2025-04-11", "close": 219.18, "volume": 1118083.0}, {"date": "2025-04-14", "close": 224.73, "volume": 860554.0}, {"date": "2025-04-15", "close": 224.87, "volume": 747400.0}, {"date": "2025-04-16", "close": 225.67, "volume": 1622587.0}, {"date": "2025-04-17", "close": 229.06, "volume": 1308133.0}, {"date": "2025-04-21", "close": 225.55, "volume": 982297.0}, {"date": "2025-04-22", "close": 231.42, "volume": 1111259.0}, {"date": "2025-04-23", "close": 223.9, "volume": 1823476.0}, {"date": "2025-04-24", "close": 222.84, "volume": 883225.0}, {"date": "2025-04-25", "close": 222.09, "volume": 856214.0}, {"date": "2025-04-28", "close": 223.28, "volume": 882344.0}, {"date": "2025-04-29", "close": 238.5, "volume": 1703329.0}, {"date": "2025-04-30", "close": 243.4, "volume": 1201154.0}, {"date": "2025-05-01", "close": 240.74, "volume": 740441.0}, {"date": "2025-05-02", "close": 241.96, "volume": 758612.0}, {"date": "2025-05-05", "close": 241.95, "volume": 700866.0}, {"date": "2025-05-06", "close": 242.83, "volume": 739686.0}, {"date": "2025-05-07", "close": 240.31, "volume": 860649.0}, {"date": "2025-05-08", "close": 236.62, "volume": 925120.0}, {"date": "2025-05-09", "close": 239.69, "volume": 670645.0}, {"date": "2025-05-12", "close": 229.67, "volume": 1065229.0}, {"date": "2025-05-13", "close": 225.82, "volume": 1067350.0}, {"date": "2025-05-14", "close": 222.73, "volume": 1526085.0}, {"date": "2025-05-15", "close": 229.09, "volume": 929809.0}, {"date": "2025-05-16", "close": 233.08, "volume": 1084678.0}, {"date": "2025-05-19", "close": 235.51, "volume": 544505.0}, {"date": "2025-05-20", "close": 233.78, "volume": 648249.0}, {"date": "2025-05-21", "close": 231.9, "volume": 594130.0}, {"date": "2025-05-22", "close": 228.27, "volume": 705289.0}, {"date": "2025-05-23", "close": 229.52, "volume": 400822.0}, {"date": "2025-05-27", "close": 231.01, "volume": 573207.0}, {"date": "2025-05-28", "close": 229.03, "volume": 673747.0}, {"date": "2025-05-29", "close": 230.24, "volume": 512421.0}, {"date": "2025-05-30", "close": 231.89, "volume": 1256458.0}, {"date": "2025-06-02", "close": 231.06, "volume": 522832.0}, {"date": "2025-06-03", "close": 229.48, "volume": 627171.0}, {"date": "2025-06-04", "close": 230.75, "volume": 427882.0}, {"date": "2025-06-05", "close": 229.65, "volume": 674715.0}, {"date": "2025-06-06", "close": 225.68, "volume": 482447.0}, {"date": "2025-06-09", "close": 224.99, "volume": 610917.0}, {"date": "2025-06-10", "close": 226.16, "volume": 546896.0}, {"date": "2025-06-11", "close": 224.75, "volume": 745460.0}, {"date": "2025-06-12", "close": 228.07, "volume": 643697.0}, {"date": "2025-06-13", "close": 227.83, "volume": 592608.0}, {"date": "2025-06-16", "close": 230.12, "volume": 1147392.0}, {"date": "2025-06-17", "close": 228.52, "volume": 821700.0}, {"date": "2025-06-18", "close": 228.32, "volume": 595905.0}, {"date": "2025-06-20", "close": 229.31, "volume": 937451.0}, {"date": "2025-06-23", "close": 234.12, "volume": 573920.0}, {"date": "2025-06-24", "close": 236.6, "volume": 598833.0}, {"date": "2025-06-25", "close": 232.68, "volume": 493919.0}, {"date": "2025-06-26", "close": 230.7, "volume": 700713.0}, {"date": "2025-06-27", "close": 230.8, "volume": 780089.0}, {"date": "2025-06-30", "close": 234.84, "volume": 621431.0}, {"date": "2025-07-01", "close": 238.74, "volume": 846711.0}, {"date": "2025-07-02", "close": 237.59, "volume": 728228.0}, {"date": "2025-07-03", "close": 233.93, "volume": 524755.0}, {"date": "2025-07-07", "close": 233.59, "volume": 694992.0}, {"date": "2025-07-08", "close": 234.24, "volume": 650120.0}, {"date": "2025-07-09", "close": 234.27, "volume": 725227.0}, {"date": "2025-07-10", "close": 232.79, "volume": 583298.0}, {"date": "2025-07-11", "close": 228.8, "volume": 678942.0}, {"date": "2025-07-14", "close": 232.34, "volume": 461159.0}, {"date": "2025-07-15", "close": 230.03, "volume": 610633.0}, {"date": "2025-07-16", "close": 233.89, "volume": 1058372.0}, {"date": "2025-07-17", "close": 232.86, "volume": 445890.0}, {"date": "2025-07-18", "close": 233.9, "volume": 395556.0}, {"date": "2025-07-21", "close": 234.37, "volume": 403250.0}, {"date": "2025-07-22", "close": 239.35, "volume": 960694.0}, {"date": "2025-07-23", "close": 236.91, "volume": 980510.0}, {"date": "2025-07-24", "close": 235.12, "volume": 893989.0}, {"date": "2025-07-25", "close": 233.92, "volume": 500387.0}, {"date": "2025-07-28", "close": 226.75, "volume": 634462.0}, {"date": "2025-07-29", "close": 228.92, "volume": 977133.0}, {"date": "2025-07-30", "close": 226.98, "volume": 778496.0}, {"date": "2025-07-31", "close": 224.72, "volume": 859197.0}, {"date": "2025-08-01", "close": 228.57, "volume": 1083126.0}, {"date": "2025-08-04", "close": 230.4, "volume": 944690.0}, {"date": "2025-08-05", "close": 219.16, "volume": 2174022.0}, {"date": "2025-08-06", "close": 219.77, "volume": 987914.0}, {"date": "2025-08-07", "close": 223.14, "volume": 754416.0}, {"date": "2025-08-08", "close": 220.85, "volume": 569133.0}, {"date": "2025-08-11", "close": 219.11, "volume": 602844.0}, {"date": "2025-08-12", "close": 217.99, "volume": 621976.0}, {"date": "2025-08-13", "close": 219.39, "volume": 929609.0}, {"date": "2025-08-14", "close": 216.91, "volume": 921864.0}, {"date": "2025-08-15", "close": 219.94, "volume": 791328.0}, {"date": "2025-08-18", "close": 215.15, "volume": 850296.0}, {"date": "2025-08-19", "close": 220.26, "volume": 743188.0}, {"date": "2025-08-20", "close": 223.71, "volume": 941691.0}, {"date": "2025-08-21", "close": 220.89, "volume": 526306.0}, {"date": "2025-08-22", "close": 222.87, "volume": 513463.0}, {"date": "2025-08-25", "close": 221.57, "volume": 530117.0}, {"date": "2025-08-26", "close": 218.84, "volume": 1325325.0}, {"date": "2025-08-27", "close": 208.13, "volume": 1234183.0}, {"date": "2025-08-28", "close": 206.04, "volume": 1811749.0}, {"date": "2025-08-29", "close": 204.85, "volume": 1350777.0}, {"date": "2025-09-02", "close": 202.0, "volume": 1276551.0}, {"date": "2025-09-03", "close": 199.31, "volume": 1438429.0}, {"date": "2025-09-04", "close": 195.17, "volume": 2126032.0}, {"date": "2025-09-05", "close": 197.74, "volume": 1863233.0}, {"date": "2025-09-08", "close": 191.35, "volume": 2436410.0}, {"date": "2025-09-09", "close": 191.47, "volume": 2326270.0}, {"date": "2025-09-10", "close": 193.57, "volume": 1517540.0}, {"date": "2025-09-11", "close": 199.44, "volume": 1602930.0}, {"date": "2025-09-12", "close": 199.97, "volume": 1334436.0}, {"date": "2025-09-15", "close": 198.05, "volume": 1480174.0}, {"date": "2025-09-16", "close": 199.18, "volume": 1746499.0}, {"date": "2025-09-17", "close": 199.38, "volume": 1458626.0}, {"date": "2025-09-18", "close": 198.82, "volume": 1119769.0}, {"date": "2025-09-19", "close": 199.1, "volume": 1832393.0}, {"date": "2025-09-22", "close": 198.0, "volume": 1733756.0}, {"date": "2025-09-23", "close": 198.82, "volume": 899894.0}, {"date": "2025-09-24", "close": 195.23, "volume": 1408532.0}, {"date": "2025-09-25", "close": 195.43, "volume": 966238.0}, {"date": "2025-09-26", "close": 194.22, "volume": 1248239.0}, {"date": "2025-09-29", "close": 196.1, "volume": 925867.0}, {"date": "2025-09-30", "close": 193.35, "volume": 1307019.0}, {"date": "2025-10-01", "close": 191.79, "volume": 1237486.0}, {"date": "2025-10-02", "close": 191.7, "volume": 841862.0}, {"date": "2025-10-03", "close": 192.09, "volume": 1144086.0}, {"date": "2025-10-06", "close": 188.66, "volume": 1072155.0}, {"date": "2025-10-07", "close": 188.53, "volume": 895902.0}, {"date": "2025-10-08", "close": 187.61, "volume": 958580.0}, {"date": "2025-10-09", "close": 187.49, "volume": 819343.0}, {"date": "2025-10-10", "close": 189.1, "volume": 843963.0}, {"date": "2025-10-13", "close": 188.12, "volume": 997951.0}, {"date": "2025-10-14", "close": 191.07, "volume": 1267844.0}, {"date": "2025-10-15", "close": 194.45, "volume": 1164899.0}, {"date": "2025-10-16", "close": 197.42, "volume": 908694.0}, {"date": "2025-10-17", "close": 196.26, "volume": 713436.0}, {"date": "2025-10-20", "close": 197.76, "volume": 627113.0}, {"date": "2025-10-21", "close": 197.67, "volume": 570134.0}, {"date": "2025-10-22", "close": 197.38, "volume": 610886.0}, {"date": "2025-10-23", "close": 196.1, "volume": 1018749.0}, {"date": "2025-10-24", "close": 198.68, "volume": 878327.0}, {"date": "2025-10-27", "close": 197.3, "volume": 1133175.0}, {"date": "2025-10-28", "close": 193.4, "volume": 3275751.0}, {"date": "2025-10-29", "close": 190.42, "volume": 1342851.0}, {"date": "2025-10-30", "close": 191.14, "volume": 1320196.0}, {"date": "2025-10-31", "close": 191.48, "volume": 1330869.0}, {"date": "2025-11-03", "close": 193.52, "volume": 1854096.0}, {"date": "2025-11-04", "close": 196.2, "volume": 1447270.0}, {"date": "2025-11-05", "close": 195.79, "volume": 978552.0}, {"date": "2025-11-06", "close": 194.75, "volume": 999279.0}, {"date": "2025-11-07", "close": 197.4, "volume": 798258.0}, {"date": "2025-11-10", "close": 199.42, "volume": 717613.0}, {"date": "2025-11-11", "close": 202.84, "volume": 967673.0}, {"date": "2025-11-12", "close": 201.63, "volume": 781333.0}, {"date": "2025-11-13", "close": 193.95, "volume": 1169605.0}, {"date": "2025-11-14", "close": 197.21, "volume": 821969.0}, {"date": "2025-11-17", "close": 195.78, "volume": 725186.0}, {"date": "2025-11-18", "close": 197.7, "volume": 778541.0}, {"date": "2025-11-19", "close": 196.09, "volume": 630686.0}, {"date": "2025-11-20", "close": 195.25, "volume": 731403.0}, {"date": "2025-11-21", "close": 195.02, "volume": 1111505.0}, {"date": "2025-11-24", "close": 193.09, "volume": 1372234.0}, {"date": "2025-11-25", "close": 193.3, "volume": 771961.0}, {"date": "2025-11-26", "close": 194.79, "volume": 756186.0}, {"date": "2025-11-28", "close": 194.27, "volume": 313105.0}, {"date": "2025-12-01", "close": 188.57, "volume": 941859.0}, {"date": "2025-12-02", "close": 186.97, "volume": 590291.0}, {"date": "2025-12-03", "close": 187.34, "volume": 837667.0}, {"date": "2025-12-04", "close": 190.0, "volume": 760617.0}, {"date": "2025-12-05", "close": 189.58, "volume": 716040.0}, {"date": "2025-12-08", "close": 190.98, "volume": 852345.0}, {"date": "2025-12-09", "close": 189.29, "volume": 636753.0}, {"date": "2025-12-10", "close": 189.22, "volume": 824016.0}, {"date": "2025-12-11", "close": 192.83, "volume": 693830.0}, {"date": "2025-12-12", "close": 191.66, "volume": 1008677.0}, {"date": "2025-12-15", "close": 193.13, "volume": 911913.0}, {"date": "2025-12-16", "close": 189.98, "volume": 698413.0}, {"date": "2025-12-17", "close": 190.95, "volume": 755007.0}, {"date": "2025-12-18", "close": 190.36, "volume": 956075.0}, {"date": "2025-12-19", "close": 190.01, "volume": 1526769.0}, {"date": "2025-12-22", "close": 190.63, "volume": 673072.0}, {"date": "2025-12-23", "close": 191.91, "volume": 700025.0}, {"date": "2025-12-24", "close": 192.6, "volume": 242445.0}, {"date": "2025-12-26", "close": 192.6, "volume": 348112.0}, {"date": "2025-12-29", "close": 193.69, "volume": 563572.0}, {"date": "2025-12-30", "close": 194.76, "volume": 477284.0}, {"date": "2025-12-31", "close": 193.43, "volume": 366318.0}, {"date": "2026-01-02", "close": 192.48, "volume": 380770.0}, {"date": "2026-01-05", "close": 190.06, "volume": 1037567.0}, {"date": "2026-01-06", "close": 188.12, "volume": 714922.0}, {"date": "2026-01-07", "close": 181.42, "volume": 1174943.0}, {"date": "2026-01-08", "close": 181.36, "volume": 785743.0}, {"date": "2026-01-09", "close": 181.2, "volume": 939035.0}, {"date": "2026-01-12", "close": 185.0, "volume": 945333.0}, {"date": "2026-01-13", "close": 188.04, "volume": 704212.0}, {"date": "2026-01-14", "close": 192.06, "volume": 762035.0}, {"date": "2026-01-15", "close": 191.99, "volume": 650722.0}, {"date": "2026-01-16", "close": 194.11, "volume": 670866.0}, {"date": "2026-01-20", "close": 185.88, "volume": 885681.0}, {"date": "2026-01-21", "close": 186.13, "volume": 678657.0}, {"date": "2026-01-22", "close": 185.29, "volume": 879288.0}, {"date": "2026-01-23", "close": 187.16, "volume": 681084.0}, {"date": "2026-01-26", "close": 187.67, "volume": 475665.0}, {"date": "2026-01-27", "close": 186.79, "volume": 596378.0}, {"date": "2026-01-28", "close": 184.16, "volume": 745350.0}, {"date": "2026-01-29", "close": 187.77, "volume": 760439.0}, {"date": "2026-01-30", "close": 184.11, "volume": 1238425.0}, {"date": "2026-02-02", "close": 181.14, "volume": 1289689.0}, {"date": "2026-02-03", "close": 179.65, "volume": 1014152.0}, {"date": "2026-02-04", "close": 184.87, "volume": 1329613.0}, {"date": "2026-02-05", "close": 180.51, "volume": 1083132.0}, {"date": "2026-02-06", "close": 180.74, "volume": 663071.0}, {"date": "2026-02-09", "close": 184.63, "volume": 520779.0}, {"date": "2026-02-10", "close": 189.08, "volume": 722550.0}, {"date": "2026-02-11", "close": 190.96, "volume": 793013.0}, {"date": "2026-02-12", "close": 199.29, "volume": 1221805.0}, {"date": "2026-02-13", "close": 200.77, "volume": 1015108.0}, {"date": "2026-02-17", "close": 203.12, "volume": 1293298.0}, {"date": "2026-02-18", "close": 197.46, "volume": 1020325.0}, {"date": "2026-02-19", "close": 198.29, "volume": 728991.0}, {"date": "2026-02-20", "close": 199.54, "volume": 676584.0}, {"date": "2026-02-23", "close": 199.64, "volume": 1009931.0}, {"date": "2026-02-24", "close": 201.6, "volume": 687873.0}, {"date": "2026-02-25", "close": 197.17, "volume": 804972.0}, {"date": "2026-02-26", "close": 192.17, "volume": 2027175.0}, {"date": "2026-02-27", "close": 201.16, "volume": 2197651.0}, {"date": "2026-03-02", "close": 198.92, "volume": 1428609.0}, {"date": "2026-03-03", "close": 197.38, "volume": 1219528.0}, {"date": "2026-03-04", "close": 196.43, "volume": 931552.0}, {"date": "2026-03-05", "close": 195.69, "volume": 1055316.0}, {"date": "2026-03-06", "close": 196.58, "volume": 1101187.0}, {"date": "2026-03-09", "close": 195.93, "volume": 1188394.0}, {"date": "2026-03-10", "close": 193.7, "volume": 1216719.0}, {"date": "2026-03-11", "close": 188.56, "volume": 913239.0}, {"date": "2026-03-12", "close": 184.73, "volume": 745046.0}, {"date": "2026-03-13", "close": 188.04, "volume": 675204.0}, {"date": "2026-03-16", "close": 187.61, "volume": 719941.0}, {"date": "2026-03-17", "close": 187.15, "volume": 561351.0}, {"date": "2026-03-18", "close": 183.03, "volume": 620372.0}, {"date": "2026-03-19", "close": 182.28, "volume": 713193.0}, {"date": "2026-03-20", "close": 174.15, "volume": 1510381.0}, {"date": "2026-03-23", "close": 171.98, "volume": 996255.0}, {"date": "2026-03-24", "close": 166.76, "volume": 1052171.0}, {"date": "2026-03-25", "close": 165.15, "volume": 1231298.0}, {"date": "2026-03-26", "close": 166.17, "volume": 662948.0}, {"date": "2026-03-27", "close": 167.06, "volume": 836767.0}, {"date": "2026-03-30", "close": 169.83, "volume": 811065.0}, {"date": "2026-03-31", "close": 172.11, "volume": 1248978.0}, {"date": "2026-04-01", "close": 171.56, "volume": 976964.0}, {"date": "2026-04-02", "close": 204.04, "volume": 6566541.0}, {"date": "2026-04-06", "close": 212.42, "volume": 3397580.0}, {"date": "2026-04-07", "close": 205.86, "volume": 2121312.0}, {"date": "2026-04-08", "close": 218.71, "volume": 3486738.0}, {"date": "2026-04-09", "close": 218.46, "volume": 1714671.0}, {"date": "2026-04-10", "close": 223.75, "volume": 1556371.0}, {"date": "2026-04-13", "close": 220.24, "volume": 1315537.0}, {"date": "2026-04-14", "close": 218.08, "volume": 1200803.0}, {"date": "2026-04-15", "close": 214.2, "volume": 1758196.0}, {"date": "2026-04-16", "close": 221.76, "volume": 1055395.0}, {"date": "2026-04-17", "close": 223.14, "volume": 944692.0}, {"date": "2026-04-20", "close": 220.41, "volume": 661585.0}, {"date": "2026-04-21", "close": 213.1, "volume": 1195145.0}, {"date": "2026-04-22", "close": 211.86, "volume": 1157186.0}, {"date": "2026-04-23", "close": 219.6, "volume": 1034449.0}, {"date": "2026-04-24", "close": 219.47, "volume": 720422.0}, {"date": "2026-04-27", "close": 215.0, "volume": 1040874.0}, {"date": "2026-04-28", "close": 217.59, "volume": 1167467.0}, {"date": "2026-04-29", "close": 215.97, "volume": 1109313.0}, {"date": "2026-04-30", "close": 221.2, "volume": 1554056.0}, {"date": "2026-05-01", "close": 218.58, "volume": 613162.0}, {"date": "2026-05-04", "close": 217.91, "volume": 618747.0}, {"date": "2026-05-05", "close": 217.38, "volume": 787882.0}, {"date": "2026-05-06", "close": 218.44, "volume": 847301.0}, {"date": "2026-05-07", "close": 218.62, "volume": 553583.0}, {"date": "2026-05-08", "close": 218.17, "volume": 459781.0}, {"date": "2026-05-11", "close": 217.26, "volume": 457783.0}, {"date": "2026-05-12", "close": 213.61, "volume": 1132259.0}, {"date": "2026-05-13", "close": 207.66, "volume": 1417311.0}, {"date": "2026-05-14", "close": 201.21, "volume": 1021981.0}, {"date": "2026-05-15", "close": 199.62, "volume": 1063617.0}, {"date": "2026-05-18", "close": 203.34, "volume": 606402.0}, {"date": "2026-05-19", "close": 207.51, "volume": 684376.0}, {"date": "2026-05-20", "close": 207.74, "volume": 561436.0}, {"date": "2026-05-21", "close": 208.07, "volume": 441747.0}, {"date": "2026-05-22", "close": 205.57, "volume": 632068.0}, {"date": "2026-05-26", "close": 201.73, "volume": 651579.0}, {"date": "2026-05-27", "close": 200.2, "volume": 707031.0}, {"date": "2026-05-28", "close": 204.62, "volume": 997803.0}, {"date": "2026-05-29", "close": 203.16, "volume": 1414991.0}, {"date": "2026-06-01", "close": 204.05, "volume": 950143.0}, {"date": "2026-06-02", "close": 196.21, "volume": 890627.0}, {"date": "2026-06-03", "close": 196.58, "volume": 1473580.0}, {"date": "2026-06-04", "close": 207.85, "volume": 791735.0}, {"date": "2026-06-05", "close": 208.02, "volume": 682698.0}, {"date": "2026-06-08", "close": 200.1, "volume": 935311.0}, {"date": "2026-06-09", "close": 204.78, "volume": 816230.0}, {"date": "2026-06-10", "close": 207.33, "volume": 823249.0}, {"date": "2026-06-11", "close": 203.65, "volume": 723255.0}, {"date": "2026-06-12", "close": 204.79, "volume": 550031.0}, {"date": "2026-06-15", "close": 195.82, "volume": 2653759.0}, {"date": "2026-06-16", "close": 195.73, "volume": 706401.0}, {"date": "2026-06-17", "close": 191.57, "volume": 917863.0}, {"date": "2026-06-18", "close": 186.87, "volume": 1819291.0}, {"date": "2026-06-22", "close": 187.59, "volume": 873823.0}, {"date": "2026-06-23", "close": 189.59, "volume": 690800.0}, {"date": "2026-06-24", "close": 185.46, "volume": 1045148.0}, {"date": "2026-06-25", "close": 180.95, "volume": 1066334.0}, {"date": "2026-06-26", "close": 183.76, "volume": 1305319.0}, {"date": "2026-06-29", "close": 179.5, "volume": 689601.0}, {"date": "2026-06-30", "close": 176.46, "volume": 1268863.0}, {"date": "2026-07-01", "close": 180.75, "volume": 1215498.0}, {"date": "2026-07-02", "close": 184.56, "volume": 1506262.0}, {"date": "2026-07-06", "close": 180.57, "volume": 1214724.0}, {"date": "2026-07-07", "close": 183.23, "volume": 768597.0}, {"date": "2026-07-08", "close": 181.99, "volume": 1281166.0}, {"date": "2026-07-09", "close": 182.48, "volume": 1122720.0}, {"date": "2026-07-10", "close": 190.03, "volume": 1443801.0}, {"date": "2026-07-13", "close": 187.1, "volume": 1092976.0}, {"date": "2026-07-14", "close": 187.25, "volume": 568076.0}, {"date": "2026-07-15", "close": 187.09, "volume": 494411.0}, {"date": "2026-07-16", "close": 185.04, "volume": 620852.0}, {"date": "2026-07-17", "close": 185.69, "volume": 617728.0}, {"date": "2026-07-20", "close": 181.97, "volume": 806647.0}, {"date": "2026-07-21", "close": 176.82, "volume": 608697.0}, {"date": "2026-07-22", "close": 178.02, "volume": 812378.0}, {"date": "2026-07-23", "close": 174.85, "volume": 749550.0}, {"date": "2026-07-24", "close": 173.57, "volume": 1059360.0}, {"date": "2026-07-27", "close": 172.61, "volume": 986899.0}, {"date": "2026-07-28", "close": 174.93, "volume": 1003414.0}, {"date": "2026-07-29", "close": 186.29, "volume": 1616126.0}, {"date": "2026-07-30", "close": 181.9, "volume": 1196688.0}, {"date": "2026-07-31", "close": 180.98, "volume": 2157675.0}, {"date": "2026-08-03", "close": 179.54, "volume": 1818326.0}, {"date": "2026-08-04", "close": 187.9, "volume": 2377901.0}, {"date": "2026-08-05", "close": 178.4, "volume": 2211001.0}, {"date": "2026-08-06", "close": 182.6, "volume": 900938.0}, {"date": "2026-08-07", "close": 184.03, "volume": 594957.0}], "refreshing": true}