{"ticker": "SNA", "overview": {"cik": "91440", "ticker": "SNA", "name": "Snap-on Inc", "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "sic": "3420", "announcements": [{"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0000091440-26-000174", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "Quarterly report", "accession": "0000091440-26-000172", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0000091440-26-000169", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000091440-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0000091440-26-000162", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008720", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000091440-26-000159", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008323", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0000091440-26-000156", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008091", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007944", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0000091440-26-000154", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0000091440-26-000151", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007750", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0000091440-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0000091440-26-000146", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0001445546-26-005498", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0000091440-26-000144", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000091440-26-000141", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "PRIMARY DOCUMENT", "accession": "0000091440-26-000137", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001950047-26-007192", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000091440-26-000134", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006727", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0000091440-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0000091440-26-000131", "price_sensitive": false}]}, "description": "Snap-on Inc trades as SNA on the NYSE and is registered in the United States, classified under Cutlery, Handtools & General Hardware (SIC 3420). Privy Trades holds 23 insider filings for the company, from July 2026 to August 2026. Across those, 5 insiders disclosed 6 sales totalling $17.96M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 17962986.546299998, "net": -17962986.546299998, "insiders": 5, "first_date": "2026-07-17", "last_date": "2026-08-18"}, "metrics": {"ticker": "SNA", "has_prices": true, "as_of": "2026-08-07", "last": 416.35, "prev_close": 414.68, "change": 1.670000000000016, "change_pct": 0.004027201697694646, "session_volume": 392238.0, "vwap_5": 415.8705045628126, "vwap_20": 409.1192763046194, "vwap_60": 393.2626824460663, "vwap_250": 366.03110217416986, "high_52w": 419.31, "low_52w": 328.69, "avg_volume_20": 401099.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000091440-26-000174", "src": "INSIDERS", "ticker": "SNA", "cik": "91440", "company": "Snap-on Inc", "company_raw": "Snap-on Inc", "who": "James P. Holden", "who_key": "HOLDEN JAMES P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13515.080000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Director files routine paperwork on SNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1233398/000009144026000174/0000091440-26-000174-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}, {"id": "0000091440-26-000165", "src": "INSIDERS", "ticker": "SNA", "cik": "91440", "company": "Snap-on Inc", "company_raw": "Snap-on Inc", "who": "David Charles Adams", "who_key": "Adams David Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Director files routine paperwork on SNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1343687/000009144026000165/0000091440-26-000165-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}, {"id": "0000091440-26-000159", "src": "INSIDERS", "ticker": "SNA", "cik": "91440", "company": "Snap-on Inc", "company_raw": "Snap-on Inc", "who": "Nicholas T. Pinchuk", "who_key": "PINCHUK NICHOLAS T", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 9148509.2119, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "The corner office trims SNA: $9.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1246136/000009144026000159/0000091440-26-000159-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110390}, {"id": "0000091440-26-000156", "src": "INSIDERS", "ticker": "SNA", "cik": "91440", "company": "Snap-on Inc", "company_raw": "Snap-on Inc", "who": "Aldo John Pagliari", "who_key": "Pagliari Aldo John", "role": "Sr VP - Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2235897.5803, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "The money boss sells $2.2M of SNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1486096/000009144026000156/0000091440-26-000156-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "0000091440-26-000154", "src": "INSIDERS", "ticker": "SNA", "cik": "91440", "company": "Snap-on Inc", "company_raw": "Snap-on Inc", "who": "June C. Lemerand", "who_key": "Lemerand June C", "role": "VP & Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1800260.7611999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "C-suite trims SNA: $1.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1707381/000009144026000154/0000091440-26-000154-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120470}, {"id": "0000091440-26-000151", "src": "INSIDERS", "ticker": "SNA", "cik": "91440", "company": "Snap-on Inc", "company_raw": "Snap-on Inc", "who": "Iain Boyd", "who_key": "Boyd Iain", "role": "VP - Operations Development", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 794394.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Someone inside SNA is selling \u2014 $794K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1390311/000009144026000151/0000091440-26-000151-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127670}, {"id": "0000091440-26-000148", "src": "INSIDERS", "ticker": "SNA", "cik": "91440", "company": "Snap-on Inc", "company_raw": "Snap-on Inc", "who": "James P. Holden", "who_key": "HOLDEN JAMES P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13543.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Director files routine paperwork on SNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/91440/000009144026000148/0000091440-26-000148-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "0000091440-26-000146", "src": "INSIDERS", "ticker": "SNA", "cik": "91440", "company": "Snap-on Inc", "company_raw": "Snap-on Inc", "who": "Timothy L. Chambers", "who_key": "Chambers Timothy L", "role": "Sr VP & Pres - Tools", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3820768.1232999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Insider offloads $3.8M of SNA", "source_url": "https://www.sec.gov/Archives/edgar/data/91440/000009144026000146/0000091440-26-000146-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140630}, {"id": "13DG-0001445546-26-005498", "src": "13DG", "ticker": "SNA", "cik": "91440", "company": "Snap-on Inc", "company_raw": "Snap-on Inc", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "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": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP takes a 5.17% passive stake in SNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005498-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142070}, {"id": "0000091440-26-000137", "src": "INSIDERS", "ticker": "SNA", "cik": "91440", "company": "Snap-on Inc", "company_raw": "Snap-on Inc", "who": "Timothy L. Chambers", "who_key": "Chambers Timothy L", "role": "Sr VP & Pres - Tools", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 163156.8696, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Insider sells $163K of SNA", "source_url": "https://www.sec.gov/Archives/edgar/data/91440/000009144026000137/0000091440-26-000137-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156470}, {"id": "13DG-0002100119-26-001007", "src": "13DG", "ticker": "SNA", "cik": "91440", "company": "Snap-on Inc", "company_raw": "Snap-on Inc", "who": "Snap-on Inc", "who_key": "Snap-on Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Snap-on Inc takes a 7.48% passive stake in SNA", "source_url": "https://www.sec.gov/Archives/edgar/data/91440/0002100119-26-001007-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000666", "src": "13DG", "ticker": "SNA", "cik": "91440", "company": "Snap-on Inc", "company_raw": "Snap-on Inc", "who": "Snap-on Inc", "who_key": "Snap-on Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Snap-on Inc crosses 5% of SNA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/91440/0002100121-26-000666-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-383", "src": "CONGRESS", "ticker": "SNA", "cik": "", "company": "Snap-on Inc", "company_raw": "Snap-On Incorporated Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "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": "Sen. Alan Armstrong buys SNA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "13DG-0000102909-26-002377", "src": "13DG", "ticker": "SNA", "cik": "91440", "company": "Snap-on Inc", "company_raw": "Snap-on Inc", "who": "Snap-on Inc", "who_key": "Snap-on Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Snap-on Inc adjusts its stake in SNA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/91440/0000102909-26-002377-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "HOUSE-2024-20025680-T15", "src": "CONGRESS", "ticker": "SNA", "cik": "", "company": "Snap-on Inc", "company_raw": "O: Morgan Stanley Active Assets (1)\nSnap-On Incorporated Common\nStock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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. Jared Moskowitz trims SNA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025680.pdf", "trade_date": "2024-07-05", "timestamp": "2024-07-05", "mins": 1224950}, {"id": "HOUSE-2024-20024672-T35", "src": "CONGRESS", "ticker": "SNA", "cik": "", "company": "Snap-on Inc", "company_raw": "Morgan Stanley Active Assets (5)\nDC Snap-On Incorporated Common\nStock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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": "On the Hill: Hon. Jared Moskowitz buys SNA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024672.pdf", "trade_date": "2024-07-01", "timestamp": "2024-07-01", "mins": 1230710}, {"id": "HOUSE-2024-20025712-T58", "src": "CONGRESS", "ticker": "SNA", "cik": "", "company": "Snap-on Inc", "company_raw": "O: Morgan Stanley Active Assets (1)\nSnap-On Incorporated Common Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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": "On the Hill: Hon. Jared Moskowitz buys SNA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf", "trade_date": "2024-02-01", "timestamp": "2024-02-01", "mins": 1448150}, {"id": "HOUSE-2024-20024672-T34", "src": "CONGRESS", "ticker": "SNA", "cik": "", "company": "Snap-on Inc", "company_raw": "Morgan Stanley Active Assets (5)\nDC Snap-On Incorporated Common\nStock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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": "On the Hill: Hon. Jared Moskowitz buys SNA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024672.pdf", "trade_date": "2024-02-01", "timestamp": "2024-02-01", "mins": 1448150}, {"id": "SENATE-0f1deb54a35046469365899394573269-17", "src": "CONGRESS", "ticker": "SNA", "cik": "", "company": "Snap-on Inc", "company_raw": "Snap-On Incorporated Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells SNA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/", "trade_date": "2022-03-30", "timestamp": "2022-03-30", "mins": 2417270}, {"id": "SENATE-3bdd93407c8c4ed0898ddad3835940d2-50", "src": "CONGRESS", "ticker": "SNA", "cik": "", "company": "Snap-on Inc", "company_raw": "Snap-on Incorporated", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "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": "Sen. Thomas H Tuberville files a buy in SNA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/", "trade_date": "2021-03-29", "timestamp": "2021-03-29", "mins": 2944310}, {"id": "SENATE-bc79b7d5c51e4a7eb8ff38671e538939-0", "src": "CONGRESS", "ticker": "SNA", "cik": "", "company": "Snap-on Inc", "company_raw": "Snap-on Incorporated", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "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": "Sen. Susan M Collins sells SNA ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc79b7d5-c51e-4a7e-b8ff-38671e538939/", "trade_date": "2017-06-15", "timestamp": "2017-06-15", "mins": 4935830}, {"id": "SENATE-9f9dbfa0c4034c71b9ae90225aed470f-35", "src": "CONGRESS", "ticker": "SNA", "cik": "", "company": "Snap-on Inc", "company_raw": "Snap-on Incorporated (NYSE)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "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": "Capitol Hill trade: Sen. Susan M Collins picks up SNA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9f9dbfa0-c403-4c71-b9ae-90225aed470f/", "trade_date": "2014-07-23", "timestamp": "2014-07-23", "mins": 6459350}, {"id": "SENATE-8287dd4cedca465c8008c792237b3a84-35", "src": "CONGRESS", "ticker": "SNA", "cik": "", "company": "Snap-on Inc", "company_raw": "Snap-on Incorporated (NYSE)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "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": "Capitol Hill trade: Sen. Susan M Collins picks up SNA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8287dd4c-edca-465c-8008-c792237b3a84/", "trade_date": "2014-07-23", "timestamp": "2014-07-23", "mins": 6459350}], "recent_buys": [], "institutional": [{"id": "13DG-0001445546-26-005498", "src": "13DG", "ticker": "SNA", "cik": "91440", "company": "Snap-on Inc", "company_raw": "Snap-on Inc", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "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": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP takes a 5.17% passive stake in SNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005498-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142070}, {"id": "13DG-0002100119-26-001007", "src": "13DG", "ticker": "SNA", "cik": "91440", "company": "Snap-on Inc", "company_raw": "Snap-on Inc", "who": "Snap-on Inc", "who_key": "Snap-on Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Snap-on Inc takes a 7.48% passive stake in SNA", "source_url": "https://www.sec.gov/Archives/edgar/data/91440/0002100119-26-001007-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000666", "src": "13DG", "ticker": "SNA", "cik": "91440", "company": "Snap-on Inc", "company_raw": "Snap-on Inc", "who": "Snap-on Inc", "who_key": "Snap-on Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Snap-on Inc crosses 5% of SNA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/91440/0002100121-26-000666-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-002377", "src": "13DG", "ticker": "SNA", "cik": "91440", "company": "Snap-on Inc", "company_raw": "Snap-on Inc", "who": "Snap-on Inc", "who_key": "Snap-on Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cutlery, Handtools & General Hardware", "country": "United States", "headline": "Snap-on Inc adjusts its stake in SNA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/91440/0000102909-26-002377-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Snap-On Incorporated Common Stock", "new_value": "Snap-on Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000091440", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000091440", "applied": 1, "detected_at": "2026-10-27T18:07:34.756488"}]}, "key_people": [{"who": "Nicholas T. Pinchuk", "who_key": "PINCHUK NICHOLAS T", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 9148509.2119, "net": -9148509.2119, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9148509.2119, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1246136/000009144026000159/0000091440-26-000159-index.htm"}], "latest": {"action": "SELL", "amount": 9148509.2119, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1246136/000009144026000159/0000091440-26-000159-index.htm"}}, {"who": "Timothy L. Chambers", "who_key": "Chambers Timothy L", "role": "Sr VP & Pres - Tools", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3983924.9928999995, "net": -3983924.9928999995, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3820768.1232999996, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91440/000009144026000146/0000091440-26-000146-index.htm"}, {"action": "SELL", "amount": 163156.8696, "date": "2026-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91440/000009144026000137/0000091440-26-000137-index.htm"}], "latest": {"action": "SELL", "amount": 3820768.1232999996, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/91440/000009144026000146/0000091440-26-000146-index.htm"}}, {"who": "Aldo John Pagliari", "who_key": "Pagliari Aldo John", "role": "Sr VP - Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2235897.5803, "net": -2235897.5803, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2235897.5803, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1486096/000009144026000156/0000091440-26-000156-index.htm"}], "latest": {"action": "SELL", "amount": 2235897.5803, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1486096/000009144026000156/0000091440-26-000156-index.htm"}}, {"who": "June C. Lemerand", "who_key": "Lemerand June C", "role": "VP & Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1800260.7611999998, "net": -1800260.7611999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1800260.7611999998, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1707381/000009144026000154/0000091440-26-000154-index.htm"}], "latest": {"action": "SELL", "amount": 1800260.7611999998, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1707381/000009144026000154/0000091440-26-000154-index.htm"}}, {"who": "Iain Boyd", "who_key": "Boyd Iain", "role": "VP - Operations Development", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 794394.0, "net": -794394.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 794394.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390311/000009144026000151/0000091440-26-000151-index.htm"}], "latest": {"action": "SELL", "amount": 794394.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390311/000009144026000151/0000091440-26-000151-index.htm"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 15001.0, "net": -12999.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2017-06-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc79b7d5-c51e-4a7e-b8ff-38671e538939/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9f9dbfa0-c403-4c71-b9ae-90225aed470f/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8287dd4c-edca-465c-8008-c792237b3a84/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2017-06-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc79b7d5-c51e-4a7e-b8ff-38671e538939/"}}, {"who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 1001.0, "net": 2002.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-07-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025680.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-07-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024672.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-02-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-02-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024672.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-07-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025680.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "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": "2022-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-03-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/"}}], "activity": [{"date": "2026-08-06", "net": -794394.0}, {"date": "2026-08-11", "net": -1800260.7611999998}, {"date": "2026-08-13", "net": -2235897.5803}, {"date": "2026-08-18", "net": -9148509.2119}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0000091440-26-000174", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "Quarterly report", "accession": "0000091440-26-000172", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0000091440-26-000169", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000091440-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0000091440-26-000162", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008720", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000091440-26-000159", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008323", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0000091440-26-000156", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008091", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007944", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0000091440-26-000154", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0000091440-26-000151", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007750", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0000091440-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0000091440-26-000146", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0001445546-26-005498", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0000091440-26-000144", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000091440-26-000141", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "PRIMARY DOCUMENT", "accession": "0000091440-26-000137", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001950047-26-007192", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000091440-26-000134", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006727", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0000091440-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0000091440-26-000131", "price_sensitive": false}], "performance": {"ticker": "SNA", "has_prices": true, "summary": {"n": 7, "avg": 0.8351182553239301, "win_rate": 1.0, "best": 1.6838780377747697, "worst": 0.15962009803921567, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 359.04, "return": 0.15962009803921567}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-07-01", "score": 0.0, "ref_price": 256.9, "return": 0.6206695212144806}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-02-01", "score": 0.0, "ref_price": 290.05, "return": 0.43544216514394074}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-02-01", "score": 0.0, "ref_price": 290.05, "return": 0.43544216514394074}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-03-29", "score": 0.0, "ref_price": 227.9, "return": 0.8268977621763932}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-07-23", "score": 0.0, "ref_price": 155.13, "return": 1.6838780377747697}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-07-23", "score": 0.0, "ref_price": 155.13, "return": 1.6838780377747697}]}, "price_series": [{"date": "2016-08-08", "close": 155.13, "volume": 375957.0}, {"date": "2016-08-09", "close": 156.07, "volume": 340875.0}, {"date": "2016-08-10", "close": 155.81, "volume": 254393.0}, {"date": "2016-08-11", "close": 156.8, "volume": 282857.0}, {"date": "2016-08-12", "close": 153.52, "volume": 498673.0}, {"date": "2016-08-15", "close": 153.64, "volume": 692048.0}, {"date": "2016-08-16", "close": 152.02, "volume": 323245.0}, {"date": "2016-08-17", "close": 152.84, "volume": 360676.0}, {"date": "2016-08-18", "close": 153.51, "volume": 464602.0}, {"date": "2016-08-19", "close": 153.92, "volume": 403894.0}, {"date": "2016-08-22", "close": 153.2, "volume": 333759.0}, {"date": "2016-08-23", "close": 154.75, "volume": 386245.0}, {"date": "2016-08-24", "close": 155.02, "volume": 441457.0}, {"date": "2016-08-25", "close": 155.34, "volume": 360464.0}, {"date": "2016-08-26", "close": 154.1, "volume": 284971.0}, {"date": "2016-08-29", "close": 155.13, "volume": 239958.0}, {"date": "2016-08-30", "close": 154.57, "volume": 336936.0}, {"date": "2016-08-31", "close": 153.29, "volume": 482158.0}, {"date": "2016-09-01", "close": 153.19, "volume": 342802.0}, {"date": "2016-09-02", "close": 153.68, "volume": 239666.0}, {"date": "2016-09-06", "close": 152.77, "volume": 439907.0}, {"date": "2016-09-07", "close": 151.32, "volume": 700288.0}, {"date": "2016-09-08", "close": 151.28, "volume": 489815.0}, {"date": "2016-09-09", "close": 147.52, "volume": 689934.0}, {"date": "2016-09-12", "close": 147.78, "volume": 405154.0}, {"date": "2016-09-13", "close": 146.76, "volume": 427090.0}, {"date": "2016-09-14", "close": 147.26, "volume": 507689.0}, {"date": "2016-09-15", "close": 148.5, "volume": 299548.0}, {"date": "2016-09-16", "close": 147.99, "volume": 471903.0}, {"date": "2016-09-19", "close": 149.36, "volume": 470871.0}, {"date": "2016-09-20", "close": 149.48, "volume": 334120.0}, {"date": "2016-09-21", "close": 149.9, "volume": 361718.0}, {"date": "2016-09-22", "close": 152.8, "volume": 417227.0}, {"date": "2016-09-23", "close": 151.79, "volume": 308646.0}, {"date": "2016-09-26", "close": 150.98, "volume": 398486.0}, {"date": "2016-09-27", "close": 150.94, "volume": 432118.0}, {"date": "2016-09-28", "close": 150.89, "volume": 433042.0}, {"date": "2016-09-29", "close": 149.2, "volume": 338413.0}, {"date": "2016-09-30", "close": 151.96, "volume": 506663.0}, {"date": "2016-10-03", "close": 150.67, "volume": 388019.0}, {"date": "2016-10-04", "close": 150.43, "volume": 328988.0}, {"date": "2016-10-05", "close": 151.17, "volume": 355305.0}, {"date": "2016-10-06", "close": 152.91, "volume": 597248.0}, {"date": "2016-10-07", "close": 150.29, "volume": 516389.0}, {"date": "2016-10-10", "close": 149.28, "volume": 578814.0}, {"date": "2016-10-11", "close": 146.7, "volume": 566935.0}, {"date": "2016-10-12", "close": 147.38, "volume": 357559.0}, {"date": "2016-10-13", "close": 145.97, "volume": 470105.0}, {"date": "2016-10-14", "close": 147.33, "volume": 510741.0}, {"date": "2016-10-17", "close": 149.17, "volume": 592376.0}, {"date": "2016-10-18", "close": 149.56, "volume": 403378.0}, {"date": "2016-10-19", "close": 149.11, "volume": 680260.0}, {"date": "2016-10-20", "close": 159.06, "volume": 2061454.0}, {"date": "2016-10-21", "close": 158.57, "volume": 1192631.0}, {"date": "2016-10-24", "close": 159.72, "volume": 868699.0}, {"date": "2016-10-25", "close": 156.76, "volume": 731007.0}, {"date": "2016-10-26", "close": 154.98, "volume": 817840.0}, {"date": "2016-10-27", "close": 153.73, "volume": 546040.0}, {"date": "2016-10-28", "close": 153.21, "volume": 340782.0}, {"date": "2016-10-31", "close": 154.1, "volume": 350727.0}, {"date": "2016-11-01", "close": 152.1, "volume": 343732.0}, {"date": "2016-11-02", "close": 152.36, "volume": 317477.0}, {"date": "2016-11-03", "close": 152.75, "volume": 282316.0}, {"date": "2016-11-04", "close": 153.88, "volume": 491533.0}, {"date": "2016-11-07", "close": 157.76, "volume": 431144.0}, {"date": "2016-11-08", "close": 158.07, "volume": 363526.0}, {"date": "2016-11-09", "close": 160.43, "volume": 545396.0}, {"date": "2016-11-10", "close": 166.64, "volume": 745118.0}, {"date": "2016-11-11", "close": 166.47, "volume": 750372.0}, {"date": "2016-11-14", "close": 167.61, "volume": 570105.0}, {"date": "2016-11-15", "close": 168.51, "volume": 703219.0}, {"date": "2016-11-16", "close": 166.61, "volume": 469026.0}, {"date": "2016-11-17", "close": 167.55, "volume": 192073.0}, {"date": "2016-11-18", "close": 167.77, "volume": 236543.0}, {"date": "2016-11-21", "close": 168.55, "volume": 351433.0}, {"date": "2016-11-22", "close": 170.78, "volume": 648873.0}, {"date": "2016-11-23", "close": 169.18, "volume": 378719.0}, {"date": "2016-11-25", "close": 170.58, "volume": 153832.0}, {"date": "2016-11-28", "close": 168.38, "volume": 383483.0}, {"date": "2016-11-29", "close": 167.81, "volume": 625875.0}, {"date": "2016-11-30", "close": 167.2, "volume": 463605.0}, {"date": "2016-12-01", "close": 167.31, "volume": 493691.0}, {"date": "2016-12-02", "close": 167.27, "volume": 386893.0}, {"date": "2016-12-05", "close": 169.03, "volume": 383624.0}, {"date": "2016-12-06", "close": 169.61, "volume": 333172.0}, {"date": "2016-12-07", "close": 172.9, "volume": 404693.0}, {"date": "2016-12-08", "close": 173.21, "volume": 439251.0}, {"date": "2016-12-09", "close": 176.2, "volume": 598489.0}, {"date": "2016-12-12", "close": 174.89, "volume": 562318.0}, {"date": "2016-12-13", "close": 173.31, "volume": 397986.0}, {"date": "2016-12-14", "close": 171.6, "volume": 381560.0}, {"date": "2016-12-15", "close": 174.42, "volume": 384910.0}, {"date": "2016-12-16", "close": 171.98, "volume": 623227.0}, {"date": "2016-12-19", "close": 172.3, "volume": 357458.0}, {"date": "2016-12-20", "close": 174.41, "volume": 327781.0}, {"date": "2016-12-21", "close": 173.62, "volume": 193169.0}, {"date": "2016-12-22", "close": 172.84, "volume": 300063.0}, {"date": "2016-12-23", "close": 173.41, "volume": 113937.0}, {"date": "2016-12-27", "close": 173.98, "volume": 155776.0}, {"date": "2016-12-28", "close": 171.74, "volume": 136229.0}, {"date": "2016-12-29", "close": 172.15, "volume": 188900.0}, {"date": "2016-12-30", "close": 171.27, "volume": 214240.0}, {"date": "2017-01-03", "close": 171.15, "volume": 342188.0}, {"date": "2017-01-04", "close": 172.77, "volume": 326405.0}, {"date": "2017-01-05", "close": 171.7, "volume": 228702.0}, {"date": "2017-01-06", "close": 173.19, "volume": 228880.0}, {"date": "2017-01-09", "close": 173.99, "volume": 338240.0}, {"date": "2017-01-10", "close": 176.27, "volume": 464170.0}, {"date": "2017-01-11", "close": 177.41, "volume": 396358.0}, {"date": "2017-01-12", "close": 177.47, "volume": 410886.0}, {"date": "2017-01-13", "close": 177.13, "volume": 231589.0}, {"date": "2017-01-17", "close": 174.42, "volume": 370142.0}, {"date": "2017-01-18", "close": 175.2, "volume": 241661.0}, {"date": "2017-01-19", "close": 174.87, "volume": 233449.0}, {"date": "2017-01-20", "close": 174.84, "volume": 235893.0}, {"date": "2017-01-23", "close": 173.65, "volume": 223739.0}, {"date": "2017-01-24", "close": 177.38, "volume": 316730.0}, {"date": "2017-01-25", "close": 179.01, "volume": 333041.0}, {"date": "2017-01-26", "close": 180.02, "volume": 465189.0}, {"date": "2017-01-27", "close": 180.61, "volume": 432684.0}, {"date": "2017-01-30", "close": 181.48, "volume": 495369.0}, {"date": "2017-01-31", "close": 181.53, "volume": 818940.0}, {"date": "2017-02-01", "close": 180.3, "volume": 897759.0}, {"date": "2017-02-02", "close": 166.98, "volume": 2256213.0}, {"date": "2017-02-03", "close": 169.78, "volume": 1233829.0}, {"date": "2017-02-06", "close": 167.85, "volume": 802498.0}, {"date": "2017-02-07", "close": 166.82, "volume": 565408.0}, {"date": "2017-02-08", "close": 166.61, "volume": 448350.0}, {"date": "2017-02-09", "close": 168.7, "volume": 837718.0}, {"date": "2017-02-10", "close": 169.89, "volume": 348978.0}, {"date": "2017-02-13", "close": 171.86, "volume": 404932.0}, {"date": "2017-02-14", "close": 172.92, "volume": 576679.0}, {"date": "2017-02-15", "close": 175.35, "volume": 553152.0}, {"date": "2017-02-16", "close": 173.31, "volume": 585931.0}, {"date": "2017-02-17", "close": 172.57, "volume": 480905.0}, {"date": "2017-02-21", "close": 172.39, "volume": 517179.0}, {"date": "2017-02-22", "close": 170.99, "volume": 568195.0}, {"date": "2017-02-23", "close": 171.03, "volume": 272905.0}, {"date": "2017-02-24", "close": 171.36, "volume": 494392.0}, {"date": "2017-02-27", "close": 171.1, "volume": 351859.0}, {"date": "2017-02-28", "close": 169.67, "volume": 372767.0}, {"date": "2017-03-01", "close": 172.85, "volume": 584893.0}, {"date": "2017-03-02", "close": 171.08, "volume": 350238.0}, {"date": "2017-03-03", "close": 170.49, "volume": 435271.0}, {"date": "2017-03-06", "close": 169.01, "volume": 369780.0}, {"date": "2017-03-07", "close": 168.46, "volume": 245651.0}, {"date": "2017-03-08", "close": 169.01, "volume": 269296.0}, {"date": "2017-03-09", "close": 168.34, "volume": 300430.0}, {"date": "2017-03-10", "close": 169.84, "volume": 310338.0}, {"date": "2017-03-13", "close": 170.76, "volume": 460746.0}, {"date": "2017-03-14", "close": 169.45, "volume": 297051.0}, {"date": "2017-03-15", "close": 172.25, "volume": 342959.0}, {"date": "2017-03-16", "close": 172.89, "volume": 338700.0}, {"date": "2017-03-17", "close": 172.88, "volume": 341196.0}, {"date": "2017-03-20", "close": 171.74, "volume": 224911.0}, {"date": "2017-03-21", "close": 169.55, "volume": 357821.0}, {"date": "2017-03-22", "close": 167.18, "volume": 816070.0}, {"date": "2017-03-23", "close": 166.36, "volume": 673445.0}, {"date": "2017-03-24", "close": 165.52, "volume": 588942.0}, {"date": "2017-03-27", "close": 164.91, "volume": 589404.0}, {"date": "2017-03-28", "close": 167.75, "volume": 326330.0}, {"date": "2017-03-29", "close": 167.27, "volume": 283161.0}, {"date": "2017-03-30", "close": 168.31, "volume": 260137.0}, {"date": "2017-03-31", "close": 168.67, "volume": 596985.0}, {"date": "2017-04-03", "close": 167.22, "volume": 454348.0}, {"date": "2017-04-04", "close": 164.74, "volume": 501889.0}, {"date": "2017-04-05", "close": 163.14, "volume": 455447.0}, {"date": "2017-04-06", "close": 164.41, "volume": 447420.0}, {"date": "2017-04-07", "close": 164.38, "volume": 522721.0}, {"date": "2017-04-10", "close": 164.37, "volume": 316779.0}, {"date": "2017-04-11", "close": 165.19, "volume": 530712.0}, {"date": "2017-04-12", "close": 162.63, "volume": 799070.0}, {"date": "2017-04-13", "close": 161.39, "volume": 489690.0}, {"date": "2017-04-17", "close": 163.51, "volume": 671138.0}, {"date": "2017-04-18", "close": 163.31, "volume": 808575.0}, {"date": "2017-04-19", "close": 163.77, "volume": 957019.0}, {"date": "2017-04-20", "close": 173.13, "volume": 1731679.0}, {"date": "2017-04-21", "close": 175.21, "volume": 838528.0}, {"date": "2017-04-24", "close": 175.26, "volume": 657253.0}, {"date": "2017-04-25", "close": 174.9, "volume": 522334.0}, {"date": "2017-04-26", "close": 170.23, "volume": 1114506.0}, {"date": "2017-04-27", "close": 170.32, "volume": 619622.0}, {"date": "2017-04-28", "close": 167.53, "volume": 780579.0}, {"date": "2017-05-01", "close": 167.49, "volume": 740831.0}, {"date": "2017-05-02", "close": 168.85, "volume": 552996.0}, {"date": "2017-05-03", "close": 167.24, "volume": 627160.0}, {"date": "2017-05-04", "close": 169.76, "volume": 455718.0}, {"date": "2017-05-05", "close": 170.45, "volume": 317108.0}, {"date": "2017-05-08", "close": 170.5, "volume": 297424.0}, {"date": "2017-05-09", "close": 170.69, "volume": 310855.0}, {"date": "2017-05-10", "close": 170.84, "volume": 322354.0}, {"date": "2017-05-11", "close": 171.32, "volume": 365930.0}, {"date": "2017-05-12", "close": 170.0, "volume": 865503.0}, {"date": "2017-05-15", "close": 170.92, "volume": 445274.0}, {"date": "2017-05-16", "close": 170.68, "volume": 649195.0}, {"date": "2017-05-17", "close": 164.17, "volume": 633709.0}, {"date": "2017-05-18", "close": 164.32, "volume": 695599.0}, {"date": "2017-05-19", "close": 165.71, "volume": 553119.0}, {"date": "2017-05-22", "close": 163.9, "volume": 595286.0}, {"date": "2017-05-23", "close": 163.21, "volume": 501988.0}, {"date": "2017-05-24", "close": 162.17, "volume": 442339.0}, {"date": "2017-05-25", "close": 160.2, "volume": 916303.0}, {"date": "2017-05-26", "close": 160.71, "volume": 493284.0}, {"date": "2017-05-30", "close": 159.65, "volume": 380140.0}, {"date": "2017-05-31", "close": 161.66, "volume": 836346.0}, {"date": "2017-06-01", "close": 163.44, "volume": 548843.0}, {"date": "2017-06-02", "close": 162.75, "volume": 572821.0}, {"date": "2017-06-05", "close": 163.06, "volume": 413714.0}, {"date": "2017-06-06", "close": 162.38, "volume": 400970.0}, {"date": "2017-06-07", "close": 160.89, "volume": 417673.0}, {"date": "2017-06-08", "close": 156.88, "volume": 1334597.0}, {"date": "2017-06-09", "close": 157.51, "volume": 1105742.0}, {"date": "2017-06-12", "close": 157.47, "volume": 493409.0}, {"date": "2017-06-13", "close": 157.76, "volume": 531903.0}, {"date": "2017-06-14", "close": 157.02, "volume": 577273.0}, {"date": "2017-06-15", "close": 156.16, "volume": 561841.0}, {"date": "2017-06-16", "close": 157.96, "volume": 660099.0}, {"date": "2017-06-19", "close": 157.64, "volume": 587382.0}, {"date": "2017-06-20", "close": 156.39, "volume": 428466.0}, {"date": "2017-06-21", "close": 153.24, "volume": 731179.0}, {"date": "2017-06-22", "close": 154.77, "volume": 567421.0}, {"date": "2017-06-23", "close": 154.47, "volume": 1266628.0}, {"date": "2017-06-26", "close": 156.05, "volume": 352504.0}, {"date": "2017-06-27", "close": 154.9, "volume": 445455.0}, {"date": "2017-06-28", "close": 155.92, "volume": 569732.0}, {"date": "2017-06-29", "close": 156.51, "volume": 795771.0}, {"date": "2017-06-30", "close": 158.0, "volume": 771397.0}, {"date": "2017-07-03", "close": 158.83, "volume": 401348.0}, {"date": "2017-07-05", "close": 156.96, "volume": 759096.0}, {"date": "2017-07-06", "close": 154.32, "volume": 861162.0}, {"date": "2017-07-07", "close": 155.99, "volume": 543849.0}, {"date": "2017-07-10", "close": 154.14, "volume": 604977.0}, {"date": "2017-07-11", "close": 153.48, "volume": 920407.0}, {"date": "2017-07-12", "close": 152.94, "volume": 670248.0}, {"date": "2017-07-13", "close": 154.28, "volume": 1019288.0}, {"date": "2017-07-14", "close": 155.74, "volume": 645954.0}, {"date": "2017-07-17", "close": 159.02, "volume": 931254.0}, {"date": "2017-07-18", "close": 156.69, "volume": 887465.0}, {"date": "2017-07-19", "close": 157.71, "volume": 1155512.0}, {"date": "2017-07-20", "close": 150.34, "volume": 2285854.0}, {"date": "2017-07-21", "close": 150.0, "volume": 1521761.0}, {"date": "2017-07-24", "close": 147.51, "volume": 1285904.0}, {"date": "2017-07-25", "close": 149.94, "volume": 1091733.0}, {"date": "2017-07-26", "close": 150.04, "volume": 1300195.0}, {"date": "2017-07-27", "close": 154.88, "volume": 1697373.0}, {"date": "2017-07-28", "close": 152.43, "volume": 1209955.0}, {"date": "2017-07-31", "close": 154.2, "volume": 725969.0}, {"date": "2017-08-01", "close": 152.96, "volume": 742383.0}, {"date": "2017-08-02", "close": 152.99, "volume": 464217.0}, {"date": "2017-08-03", "close": 152.85, "volume": 470676.0}, {"date": "2017-08-04", "close": 152.76, "volume": 409873.0}, {"date": "2017-08-07", "close": 154.95, "volume": 481241.0}, {"date": "2017-08-08", "close": 154.23, "volume": 543564.0}, {"date": "2017-08-09", "close": 155.2, "volume": 670393.0}, {"date": "2017-08-10", "close": 152.77, "volume": 575455.0}, {"date": "2017-08-11", "close": 152.46, "volume": 603067.0}, {"date": "2017-08-14", "close": 153.76, "volume": 496025.0}, {"date": "2017-08-15", "close": 151.52, "volume": 503279.0}, {"date": "2017-08-16", "close": 151.52, "volume": 506797.0}, {"date": "2017-08-17", "close": 148.82, "volume": 421282.0}, {"date": "2017-08-18", "close": 147.96, "volume": 757656.0}, {"date": "2017-08-21", "close": 141.7, "volume": 1852800.0}, {"date": "2017-08-22", "close": 142.0, "volume": 1291315.0}, {"date": "2017-08-23", "close": 141.51, "volume": 871685.0}, {"date": "2017-08-24", "close": 142.83, "volume": 640076.0}, {"date": "2017-08-25", "close": 144.91, "volume": 655680.0}, {"date": "2017-08-28", "close": 144.76, "volume": 320351.0}, {"date": "2017-08-29", "close": 145.7, "volume": 620103.0}, {"date": "2017-08-30", "close": 146.15, "volume": 512569.0}, {"date": "2017-08-31", "close": 147.57, "volume": 442279.0}, {"date": "2017-09-01", "close": 146.01, "volume": 425137.0}, {"date": "2017-09-05", "close": 144.67, "volume": 613383.0}, {"date": "2017-09-06", "close": 145.7, "volume": 411131.0}, {"date": "2017-09-07", "close": 146.34, "volume": 341425.0}, {"date": "2017-09-08", "close": 147.0, "volume": 298755.0}, {"date": "2017-09-11", "close": 147.21, "volume": 378421.0}, {"date": "2017-09-12", "close": 149.37, "volume": 369500.0}, {"date": "2017-09-13", "close": 148.97, "volume": 436911.0}, {"date": "2017-09-14", "close": 147.01, "volume": 611805.0}, {"date": "2017-09-15", "close": 146.66, "volume": 780286.0}, {"date": "2017-09-18", "close": 146.66, "volume": 565404.0}, {"date": "2017-09-19", "close": 146.8, "volume": 476763.0}, {"date": "2017-09-20", "close": 149.06, "volume": 577364.0}, {"date": "2017-09-21", "close": 148.58, "volume": 453813.0}, {"date": "2017-09-22", "close": 149.32, "volume": 423695.0}, {"date": "2017-09-25", "close": 149.06, "volume": 746945.0}, {"date": "2017-09-26", "close": 149.63, "volume": 431481.0}, {"date": "2017-09-27", "close": 150.05, "volume": 541838.0}, {"date": "2017-09-28", "close": 147.39, "volume": 808803.0}, {"date": "2017-09-29", "close": 149.01, "volume": 495390.0}, {"date": "2017-10-02", "close": 147.9, "volume": 843380.0}, {"date": "2017-10-03", "close": 150.65, "volume": 711381.0}, {"date": "2017-10-04", "close": 151.44, "volume": 518714.0}, {"date": "2017-10-05", "close": 148.59, "volume": 867567.0}, {"date": "2017-10-06", "close": 149.27, "volume": 778365.0}, {"date": "2017-10-09", "close": 150.94, "volume": 374631.0}, {"date": "2017-10-10", "close": 150.25, "volume": 368858.0}, {"date": "2017-10-11", "close": 150.94, "volume": 432450.0}, {"date": "2017-10-12", "close": 151.61, "volume": 520329.0}, {"date": "2017-10-13", "close": 152.01, "volume": 481760.0}, {"date": "2017-10-16", "close": 152.02, "volume": 640857.0}, {"date": "2017-10-17", "close": 152.25, "volume": 478728.0}, {"date": "2017-10-18", "close": 153.52, "volume": 1055688.0}, {"date": "2017-10-19", "close": 156.19, "volume": 1399988.0}, {"date": "2017-10-20", "close": 160.12, "volume": 2093171.0}, {"date": "2017-10-23", "close": 162.15, "volume": 1368094.0}, {"date": "2017-10-24", "close": 162.32, "volume": 1140570.0}, {"date": "2017-10-25", "close": 159.92, "volume": 788138.0}, {"date": "2017-10-26", "close": 159.47, "volume": 767954.0}, {"date": "2017-10-27", "close": 158.45, "volume": 1060813.0}, {"date": "2017-10-30", "close": 157.09, "volume": 557015.0}, {"date": "2017-10-31", "close": 157.78, "volume": 390879.0}, {"date": "2017-11-01", "close": 158.36, "volume": 526419.0}, {"date": "2017-11-02", "close": 158.5, "volume": 364211.0}, {"date": "2017-11-03", "close": 158.22, "volume": 462039.0}, {"date": "2017-11-06", "close": 159.15, "volume": 475524.0}, {"date": "2017-11-07", "close": 158.55, "volume": 571356.0}, {"date": "2017-11-08", "close": 157.33, "volume": 1191222.0}, {"date": "2017-11-09", "close": 156.81, "volume": 427725.0}, {"date": "2017-11-10", "close": 155.87, "volume": 357921.0}, {"date": "2017-11-13", "close": 156.07, "volume": 388406.0}, {"date": "2017-11-14", "close": 156.68, "volume": 370398.0}, {"date": "2017-11-15", "close": 156.69, "volume": 390387.0}, {"date": "2017-11-16", "close": 157.07, "volume": 281957.0}, {"date": "2017-11-17", "close": 157.02, "volume": 331972.0}, {"date": "2017-11-20", "close": 159.42, "volume": 399530.0}, {"date": "2017-11-21", "close": 161.12, "volume": 621216.0}, {"date": "2017-11-22", "close": 161.37, "volume": 590437.0}, {"date": "2017-11-24", "close": 159.7, "volume": 126112.0}, {"date": "2017-11-27", "close": 161.29, "volume": 330727.0}, {"date": "2017-11-28", "close": 164.07, "volume": 507632.0}, {"date": "2017-11-29", "close": 167.22, "volume": 457458.0}, {"date": "2017-11-30", "close": 169.43, "volume": 916758.0}, {"date": "2017-12-01", "close": 168.25, "volume": 617251.0}, {"date": "2017-12-04", "close": 173.32, "volume": 846620.0}, {"date": "2017-12-05", "close": 171.17, "volume": 418143.0}, {"date": "2017-12-06", "close": 168.62, "volume": 422157.0}, {"date": "2017-12-07", "close": 170.93, "volume": 323858.0}, {"date": "2017-12-08", "close": 172.19, "volume": 393761.0}, {"date": "2017-12-11", "close": 171.33, "volume": 654067.0}, {"date": "2017-12-12", "close": 170.78, "volume": 345773.0}, {"date": "2017-12-13", "close": 170.28, "volume": 404074.0}, {"date": "2017-12-14", "close": 165.5, "volume": 702928.0}, {"date": "2017-12-15", "close": 168.2, "volume": 761858.0}, {"date": "2017-12-18", "close": 172.62, "volume": 656043.0}, {"date": "2017-12-19", "close": 172.35, "volume": 584847.0}, {"date": "2017-12-20", "close": 174.94, "volume": 742191.0}, {"date": "2017-12-21", "close": 175.55, "volume": 616405.0}, {"date": "2017-12-22", "close": 174.7, "volume": 359729.0}, {"date": "2017-12-26", "close": 174.82, "volume": 193247.0}, {"date": "2017-12-27", "close": 175.41, "volume": 258543.0}, {"date": "2017-12-28", "close": 175.88, "volume": 275024.0}, {"date": "2017-12-29", "close": 174.3, "volume": 326255.0}, {"date": "2018-01-02", "close": 176.89, "volume": 727696.0}, {"date": "2018-01-03", "close": 175.19, "volume": 434758.0}, {"date": "2018-01-04", "close": 176.17, "volume": 432569.0}, {"date": "2018-01-05", "close": 178.45, "volume": 407802.0}, {"date": "2018-01-08", "close": 181.47, "volume": 1454301.0}, {"date": "2018-01-09", "close": 178.76, "volume": 617383.0}, {"date": "2018-01-10", "close": 180.39, "volume": 494735.0}, {"date": "2018-01-11", "close": 183.76, "volume": 425332.0}, {"date": "2018-01-12", "close": 183.59, "volume": 584714.0}, {"date": "2018-01-16", "close": 180.67, "volume": 637025.0}, {"date": "2018-01-17", "close": 181.17, "volume": 398447.0}, {"date": "2018-01-18", "close": 179.76, "volume": 592161.0}, {"date": "2018-01-19", "close": 182.79, "volume": 540958.0}, {"date": "2018-01-22", "close": 182.69, "volume": 511021.0}, {"date": "2018-01-23", "close": 183.2, "volume": 550590.0}, {"date": "2018-01-24", "close": 182.77, "volume": 505345.0}, {"date": "2018-01-25", "close": 181.03, "volume": 399060.0}, {"date": "2018-01-26", "close": 182.25, "volume": 332941.0}, {"date": "2018-01-29", "close": 177.91, "volume": 772541.0}, {"date": "2018-01-30", "close": 172.89, "volume": 1206587.0}, {"date": "2018-01-31", "close": 171.31, "volume": 765123.0}, {"date": "2018-02-01", "close": 169.88, "volume": 699580.0}, {"date": "2018-02-02", "close": 167.89, "volume": 793169.0}, {"date": "2018-02-05", "close": 164.29, "volume": 917759.0}, {"date": "2018-02-06", "close": 167.07, "volume": 887080.0}, {"date": "2018-02-07", "close": 166.63, "volume": 865088.0}, {"date": "2018-02-08", "close": 156.72, "volume": 1697008.0}, {"date": "2018-02-09", "close": 158.81, "volume": 2047494.0}, {"date": "2018-02-12", "close": 159.25, "volume": 761604.0}, {"date": "2018-02-13", "close": 157.64, "volume": 747651.0}, {"date": "2018-02-14", "close": 159.03, "volume": 467605.0}, {"date": "2018-02-15", "close": 161.18, "volume": 492688.0}, {"date": "2018-02-16", "close": 160.88, "volume": 721424.0}, {"date": "2018-02-20", "close": 160.94, "volume": 732155.0}, {"date": "2018-02-21", "close": 158.08, "volume": 614869.0}, {"date": "2018-02-22", "close": 159.79, "volume": 439014.0}, {"date": "2018-02-23", "close": 160.22, "volume": 262824.0}, {"date": "2018-02-26", "close": 160.16, "volume": 486718.0}, {"date": "2018-02-27", "close": 158.27, "volume": 549741.0}, {"date": "2018-02-28", "close": 159.22, "volume": 990271.0}, {"date": "2018-03-01", "close": 153.22, "volume": 844540.0}, {"date": "2018-03-02", "close": 153.65, "volume": 495408.0}, {"date": "2018-03-05", "close": 156.05, "volume": 521065.0}, {"date": "2018-03-06", "close": 158.94, "volume": 494614.0}, {"date": "2018-03-07", "close": 158.95, "volume": 426730.0}, {"date": "2018-03-08", "close": 154.77, "volume": 1069024.0}, {"date": "2018-03-09", "close": 153.38, "volume": 1915412.0}, {"date": "2018-03-12", "close": 151.47, "volume": 1599685.0}, {"date": "2018-03-13", "close": 151.94, "volume": 834511.0}, {"date": "2018-03-14", "close": 152.21, "volume": 676510.0}, {"date": "2018-03-15", "close": 152.14, "volume": 515977.0}, {"date": "2018-03-16", "close": 152.9, "volume": 1223818.0}, {"date": "2018-03-19", "close": 149.43, "volume": 839405.0}, {"date": "2018-03-20", "close": 150.79, "volume": 613897.0}, {"date": "2018-03-21", "close": 151.7, "volume": 539554.0}, {"date": "2018-03-22", "close": 148.41, "volume": 559007.0}, {"date": "2018-03-23", "close": 146.26, "volume": 465236.0}, {"date": "2018-03-26", "close": 148.85, "volume": 945791.0}, {"date": "2018-03-27", "close": 146.38, "volume": 1056664.0}, {"date": "2018-03-28", "close": 147.22, "volume": 489624.0}, {"date": "2018-03-29", "close": 147.54, "volume": 628989.0}, {"date": "2018-04-02", "close": 145.53, "volume": 790994.0}, {"date": "2018-04-03", "close": 148.01, "volume": 695406.0}, {"date": "2018-04-04", "close": 150.56, "volume": 619070.0}, {"date": "2018-04-05", "close": 149.61, "volume": 542298.0}, {"date": "2018-04-06", "close": 145.96, "volume": 526997.0}, {"date": "2018-04-09", "close": 145.4, "volume": 355830.0}, {"date": "2018-04-10", "close": 146.92, "volume": 608543.0}, {"date": "2018-04-11", "close": 144.59, "volume": 860450.0}, {"date": "2018-04-12", "close": 145.44, "volume": 434461.0}, {"date": "2018-04-13", "close": 145.56, "volume": 324184.0}, {"date": "2018-04-16", "close": 147.06, "volume": 680598.0}, {"date": "2018-04-17", "close": 144.44, "volume": 737890.0}, {"date": "2018-04-18", "close": 143.64, "volume": 1194732.0}, {"date": "2018-04-19", "close": 152.59, "volume": 2817417.0}, {"date": "2018-04-20", "close": 146.84, "volume": 1338374.0}, {"date": "2018-04-23", "close": 147.39, "volume": 934435.0}, {"date": "2018-04-24", "close": 146.17, "volume": 829530.0}, {"date": "2018-04-25", "close": 146.36, "volume": 781744.0}, {"date": "2018-04-26", "close": 147.84, "volume": 578007.0}, {"date": "2018-04-27", "close": 147.23, "volume": 475308.0}, {"date": "2018-04-30", "close": 145.25, "volume": 586843.0}, {"date": "2018-05-01", "close": 145.11, "volume": 640571.0}, {"date": "2018-05-02", "close": 145.19, "volume": 598058.0}, {"date": "2018-05-03", "close": 143.13, "volume": 695227.0}, {"date": "2018-05-04", "close": 145.73, "volume": 391104.0}, {"date": "2018-05-07", "close": 146.6, "volume": 374013.0}, {"date": "2018-05-08", "close": 147.9, "volume": 496027.0}, {"date": "2018-05-09", "close": 148.04, "volume": 525782.0}, {"date": "2018-05-10", "close": 147.75, "volume": 244220.0}, {"date": "2018-05-11", "close": 148.98, "volume": 425895.0}, {"date": "2018-05-14", "close": 149.6, "volume": 424479.0}, {"date": "2018-05-15", "close": 149.54, "volume": 457451.0}, {"date": "2018-05-16", "close": 150.76, "volume": 427535.0}, {"date": "2018-05-17", "close": 151.83, "volume": 389926.0}, {"date": "2018-05-18", "close": 150.33, "volume": 402065.0}, {"date": "2018-05-21", "close": 154.54, "volume": 645732.0}, {"date": "2018-05-22", "close": 152.84, "volume": 563508.0}, {"date": "2018-05-23", "close": 151.18, "volume": 399469.0}, {"date": "2018-05-24", "close": 151.76, "volume": 270721.0}, {"date": "2018-05-25", "close": 151.23, "volume": 225013.0}, {"date": "2018-05-29", "close": 149.36, "volume": 335755.0}, {"date": "2018-05-30", "close": 150.31, "volume": 286413.0}, {"date": "2018-05-31", "close": 147.82, "volume": 550990.0}, {"date": "2018-06-01", "close": 150.82, "volume": 555539.0}, {"date": "2018-06-04", "close": 152.98, "volume": 676696.0}, {"date": "2018-06-05", "close": 153.23, "volume": 428590.0}, {"date": "2018-06-06", "close": 155.42, "volume": 306252.0}, {"date": "2018-06-07", "close": 156.39, "volume": 325978.0}, {"date": "2018-06-08", "close": 156.94, "volume": 235319.0}, {"date": "2018-06-11", "close": 157.89, "volume": 554022.0}, {"date": "2018-06-12", "close": 158.55, "volume": 396380.0}, {"date": "2018-06-13", "close": 158.49, "volume": 529994.0}, {"date": "2018-06-14", "close": 159.48, "volume": 635843.0}, {"date": "2018-06-15", "close": 161.17, "volume": 887097.0}, {"date": "2018-06-18", "close": 159.34, "volume": 414734.0}, {"date": "2018-06-19", "close": 158.78, "volume": 578567.0}, {"date": "2018-06-20", "close": 160.16, "volume": 688347.0}, {"date": "2018-06-21", "close": 158.75, "volume": 408336.0}, {"date": "2018-06-22", "close": 159.67, "volume": 827388.0}, {"date": "2018-06-25", "close": 159.62, "volume": 603557.0}, {"date": "2018-06-26", "close": 160.3, "volume": 551790.0}, {"date": "2018-06-27", "close": 161.89, "volume": 769097.0}, {"date": "2018-06-28", "close": 162.0, "volume": 981523.0}, {"date": "2018-06-29", "close": 160.72, "volume": 717942.0}, {"date": "2018-07-02", "close": 160.35, "volume": 558127.0}, {"date": "2018-07-03", "close": 160.08, "volume": 181262.0}, {"date": "2018-07-05", "close": 163.86, "volume": 802532.0}, {"date": "2018-07-06", "close": 163.36, "volume": 340266.0}, {"date": "2018-07-09", "close": 165.57, "volume": 317270.0}, {"date": "2018-07-10", "close": 166.32, "volume": 319482.0}, {"date": "2018-07-11", "close": 163.32, "volume": 490386.0}, {"date": "2018-07-12", "close": 164.1, "volume": 519124.0}, {"date": "2018-07-13", "close": 165.26, "volume": 276503.0}, {"date": "2018-07-16", "close": 163.87, "volume": 431145.0}, {"date": "2018-07-17", "close": 159.57, "volume": 1416063.0}, {"date": "2018-07-18", "close": 158.25, "volume": 1279442.0}, {"date": "2018-07-19", "close": 173.29, "volume": 2717079.0}, {"date": "2018-07-20", "close": 173.74, "volume": 1729811.0}, {"date": "2018-07-23", "close": 171.18, "volume": 827064.0}, {"date": "2018-07-24", "close": 165.7, "volume": 1018537.0}, {"date": "2018-07-25", "close": 168.24, "volume": 761082.0}, {"date": "2018-07-26", "close": 168.81, "volume": 604981.0}, {"date": "2018-07-27", "close": 168.01, "volume": 404961.0}, {"date": "2018-07-30", "close": 167.33, "volume": 483447.0}, {"date": "2018-07-31", "close": 169.59, "volume": 544270.0}, {"date": "2018-08-01", "close": 167.18, "volume": 553601.0}, {"date": "2018-08-02", "close": 167.25, "volume": 453193.0}, {"date": "2018-08-03", "close": 168.43, "volume": 451751.0}, {"date": "2018-08-06", "close": 168.81, "volume": 979556.0}, {"date": "2018-08-07", "close": 170.11, "volume": 928168.0}, {"date": "2018-08-08", "close": 170.41, "volume": 450737.0}, {"date": "2018-08-09", "close": 171.55, "volume": 788211.0}, {"date": "2018-08-10", "close": 170.18, "volume": 331028.0}, {"date": "2018-08-13", "close": 170.25, "volume": 303595.0}, {"date": "2018-08-14", "close": 171.84, "volume": 499286.0}, {"date": "2018-08-15", "close": 172.28, "volume": 518225.0}, {"date": "2018-08-16", "close": 173.97, "volume": 380867.0}, {"date": "2018-08-17", "close": 175.34, "volume": 359833.0}, {"date": "2018-08-20", "close": 177.51, "volume": 421087.0}, {"date": "2018-08-21", "close": 180.07, "volume": 481231.0}, {"date": "2018-08-22", "close": 177.4, "volume": 290230.0}, {"date": "2018-08-23", "close": 176.61, "volume": 366718.0}, {"date": "2018-08-24", "close": 176.09, "volume": 332614.0}, {"date": "2018-08-27", "close": 176.84, "volume": 350014.0}, {"date": "2018-08-28", "close": 177.82, "volume": 302986.0}, {"date": "2018-08-29", "close": 179.02, "volume": 651897.0}, {"date": "2018-08-30", "close": 178.46, "volume": 350945.0}, {"date": "2018-08-31", "close": 176.78, "volume": 344143.0}, {"date": "2018-09-04", "close": 178.22, "volume": 357615.0}, {"date": "2018-09-05", "close": 181.01, "volume": 510903.0}, {"date": "2018-09-06", "close": 181.4, "volume": 465017.0}, {"date": "2018-09-07", "close": 180.6, "volume": 384405.0}, {"date": "2018-09-10", "close": 183.75, "volume": 442374.0}, {"date": "2018-09-11", "close": 184.77, "volume": 645987.0}, {"date": "2018-09-12", "close": 186.43, "volume": 703980.0}, {"date": "2018-09-13", "close": 186.2, "volume": 560717.0}, {"date": "2018-09-14", "close": 186.42, "volume": 597249.0}, {"date": "2018-09-17", "close": 186.72, "volume": 671070.0}, {"date": "2018-09-18", "close": 187.25, "volume": 467091.0}, {"date": "2018-09-19", "close": 187.1, "volume": 383847.0}, {"date": "2018-09-20", "close": 187.59, "volume": 403833.0}, {"date": "2018-09-21", "close": 188.46, "volume": 588946.0}, {"date": "2018-09-24", "close": 185.86, "volume": 419025.0}, {"date": "2018-09-25", "close": 183.82, "volume": 543305.0}, {"date": "2018-09-26", "close": 184.49, "volume": 509010.0}, {"date": "2018-09-27", "close": 184.24, "volume": 278325.0}, {"date": "2018-09-28", "close": 183.6, "volume": 480049.0}, {"date": "2018-10-01", "close": 183.91, "volume": 287683.0}, {"date": "2018-10-02", "close": 185.54, "volume": 489051.0}, {"date": "2018-10-03", "close": 184.57, "volume": 509932.0}, {"date": "2018-10-04", "close": 180.62, "volume": 705169.0}, {"date": "2018-10-05", "close": 179.42, "volume": 652181.0}, {"date": "2018-10-08", "close": 179.32, "volume": 634587.0}, {"date": "2018-10-09", "close": 178.0, "volume": 686178.0}, {"date": "2018-10-10", "close": 170.44, "volume": 840419.0}, {"date": "2018-10-11", "close": 167.82, "volume": 663693.0}, {"date": "2018-10-12", "close": 168.63, "volume": 529022.0}, {"date": "2018-10-15", "close": 169.2, "volume": 750660.0}, {"date": "2018-10-16", "close": 171.59, "volume": 604567.0}, {"date": "2018-10-17", "close": 167.57, "volume": 1190360.0}, {"date": "2018-10-18", "close": 151.47, "volume": 3170870.0}, {"date": "2018-10-19", "close": 150.51, "volume": 1545110.0}, {"date": "2018-10-22", "close": 150.78, "volume": 1109211.0}, {"date": "2018-10-23", "close": 149.11, "volume": 1178181.0}, {"date": "2018-10-24", "close": 147.6, "volume": 962135.0}, {"date": "2018-10-25", "close": 149.96, "volume": 840032.0}, {"date": "2018-10-26", "close": 148.71, "volume": 857986.0}, {"date": "2018-10-29", "close": 148.33, "volume": 1106076.0}, {"date": "2018-10-30", "close": 150.73, "volume": 834600.0}, {"date": "2018-10-31", "close": 153.94, "volume": 850196.0}, {"date": "2018-11-01", "close": 155.71, "volume": 609912.0}, {"date": "2018-11-02", "close": 157.26, "volume": 550979.0}, {"date": "2018-11-05", "close": 155.08, "volume": 755144.0}, {"date": "2018-11-06", "close": 157.82, "volume": 450816.0}, {"date": "2018-11-07", "close": 161.01, "volume": 811682.0}, {"date": "2018-11-08", "close": 161.64, "volume": 700353.0}, {"date": "2018-11-09", "close": 161.49, "volume": 470719.0}, {"date": "2018-11-12", "close": 159.02, "volume": 348376.0}, {"date": "2018-11-13", "close": 159.91, "volume": 384569.0}, {"date": "2018-11-14", "close": 160.5, "volume": 372535.0}, {"date": "2018-11-15", "close": 163.06, "volume": 444512.0}, {"date": "2018-11-16", "close": 165.15, "volume": 446930.0}, {"date": "2018-11-19", "close": 164.43, "volume": 495366.0}, {"date": "2018-11-20", "close": 161.9, "volume": 787118.0}, {"date": "2018-11-21", "close": 160.56, "volume": 496317.0}, {"date": "2018-11-23", "close": 161.0, "volume": 206721.0}, {"date": "2018-11-26", "close": 161.2, "volume": 583580.0}, {"date": "2018-11-27", "close": 160.34, "volume": 684978.0}, {"date": "2018-11-28", "close": 164.47, "volume": 525728.0}, {"date": "2018-11-29", "close": 164.0, "volume": 463201.0}, {"date": "2018-11-30", "close": 166.24, "volume": 724590.0}, {"date": "2018-12-03", "close": 164.29, "volume": 678015.0}, {"date": "2018-12-04", "close": 156.49, "volume": 983633.0}, {"date": "2018-12-06", "close": 155.97, "volume": 859283.0}, {"date": "2018-12-07", "close": 151.0, "volume": 643071.0}, {"date": "2018-12-10", "close": 148.71, "volume": 553560.0}, {"date": "2018-12-11", "close": 147.34, "volume": 538456.0}, {"date": "2018-12-12", "close": 148.39, "volume": 468388.0}, {"date": "2018-12-13", "close": 149.94, "volume": 706940.0}, {"date": "2018-12-14", "close": 147.32, "volume": 513755.0}, {"date": "2018-12-17", "close": 145.62, "volume": 462982.0}, {"date": "2018-12-18", "close": 146.63, "volume": 360582.0}, {"date": "2018-12-19", "close": 142.25, "volume": 843532.0}, {"date": "2018-12-20", "close": 139.95, "volume": 630032.0}, {"date": "2018-12-21", "close": 138.64, "volume": 912505.0}, {"date": "2018-12-24", "close": 136.13, "volume": 367552.0}, {"date": "2018-12-26", "close": 141.7, "volume": 992911.0}, {"date": "2018-12-27", "close": 144.02, "volume": 698810.0}, {"date": "2018-12-28", "close": 144.25, "volume": 456642.0}, {"date": "2018-12-31", "close": 145.29, "volume": 657414.0}, {"date": "2019-01-02", "close": 147.46, "volume": 720699.0}, {"date": "2019-01-03", "close": 145.46, "volume": 1736004.0}, {"date": "2019-01-04", "close": 150.77, "volume": 1250263.0}, {"date": "2019-01-07", "close": 152.7, "volume": 483875.0}, {"date": "2019-01-08", "close": 154.65, "volume": 787462.0}, {"date": "2019-01-09", "close": 157.76, "volume": 627885.0}, {"date": "2019-01-10", "close": 160.11, "volume": 470962.0}, {"date": "2019-01-11", "close": 160.33, "volume": 466782.0}, {"date": "2019-01-14", "close": 162.13, "volume": 779679.0}, {"date": "2019-01-15", "close": 161.63, "volume": 600332.0}, {"date": "2019-01-16", "close": 162.45, "volume": 512332.0}, {"date": "2019-01-17", "close": 166.23, "volume": 594850.0}, {"date": "2019-01-18", "close": 167.76, "volume": 673162.0}, {"date": "2019-01-22", "close": 162.65, "volume": 1103064.0}, {"date": "2019-01-23", "close": 163.17, "volume": 768207.0}, {"date": "2019-01-24", "close": 163.37, "volume": 456171.0}, {"date": "2019-01-25", "close": 163.22, "volume": 767475.0}, {"date": "2019-01-28", "close": 162.86, "volume": 573693.0}, {"date": "2019-01-29", "close": 162.35, "volume": 707588.0}, {"date": "2019-01-30", "close": 164.0, "volume": 387697.0}, {"date": "2019-01-31", "close": 165.99, "volume": 667247.0}, {"date": "2019-02-01", "close": 165.39, "volume": 422505.0}, {"date": "2019-02-04", "close": 166.18, "volume": 511439.0}, {"date": "2019-02-05", "close": 165.96, "volume": 699340.0}, {"date": "2019-02-06", "close": 165.59, "volume": 994113.0}, {"date": "2019-02-07", "close": 151.72, "volume": 1952501.0}, {"date": "2019-02-08", "close": 153.08, "volume": 1013699.0}, {"date": "2019-02-11", "close": 155.24, "volume": 944778.0}, {"date": "2019-02-12", "close": 155.66, "volume": 681192.0}, {"date": "2019-02-13", "close": 155.28, "volume": 1171045.0}, {"date": "2019-02-14", "close": 155.92, "volume": 675531.0}, {"date": "2019-02-15", "close": 157.78, "volume": 403325.0}, {"date": "2019-02-19", "close": 159.13, "volume": 539759.0}, {"date": "2019-02-20", "close": 159.83, "volume": 783939.0}, {"date": "2019-02-21", "close": 160.86, "volume": 498288.0}, {"date": "2019-02-22", "close": 161.34, "volume": 467113.0}, {"date": "2019-02-25", "close": 160.81, "volume": 371995.0}, {"date": "2019-02-26", "close": 159.98, "volume": 540919.0}, {"date": "2019-02-27", "close": 162.94, "volume": 508415.0}, {"date": "2019-02-28", "close": 160.0, "volume": 522703.0}, {"date": "2019-03-01", "close": 158.91, "volume": 687122.0}, {"date": "2019-03-04", "close": 159.68, "volume": 811906.0}, {"date": "2019-03-05", "close": 160.57, "volume": 546273.0}, {"date": "2019-03-06", "close": 160.88, "volume": 429123.0}, {"date": "2019-03-07", "close": 160.51, "volume": 503154.0}, {"date": "2019-03-08", "close": 157.61, "volume": 623249.0}, {"date": "2019-03-11", "close": 159.87, "volume": 460685.0}, {"date": "2019-03-12", "close": 160.27, "volume": 482296.0}, {"date": "2019-03-13", "close": 158.92, "volume": 615833.0}, {"date": "2019-03-14", "close": 156.61, "volume": 680373.0}, {"date": "2019-03-15", "close": 155.68, "volume": 835942.0}, {"date": "2019-03-18", "close": 158.95, "volume": 637545.0}, {"date": "2019-03-19", "close": 158.76, "volume": 567283.0}, {"date": "2019-03-20", "close": 155.19, "volume": 758194.0}, {"date": "2019-03-21", "close": 156.55, "volume": 479908.0}, {"date": "2019-03-22", "close": 149.96, "volume": 513024.0}, {"date": "2019-03-25", "close": 151.08, "volume": 477791.0}, {"date": "2019-03-26", "close": 152.54, "volume": 488015.0}, {"date": "2019-03-27", "close": 153.62, "volume": 608856.0}, {"date": "2019-03-28", "close": 154.64, "volume": 349476.0}, {"date": "2019-03-29", "close": 156.52, "volume": 480641.0}, {"date": "2019-04-01", "close": 159.26, "volume": 422048.0}, {"date": "2019-04-02", "close": 159.02, "volume": 475373.0}, {"date": "2019-04-03", "close": 159.09, "volume": 734292.0}, {"date": "2019-04-04", "close": 161.2, "volume": 354764.0}, {"date": "2019-04-05", "close": 161.21, "volume": 464340.0}, {"date": "2019-04-08", "close": 160.04, "volume": 601159.0}, {"date": "2019-04-09", "close": 157.24, "volume": 725810.0}, {"date": "2019-04-10", "close": 153.8, "volume": 913994.0}, {"date": "2019-04-11", "close": 155.26, "volume": 458424.0}, {"date": "2019-04-12", "close": 155.97, "volume": 485927.0}, {"date": "2019-04-15", "close": 156.4, "volume": 607238.0}, {"date": "2019-04-16", "close": 156.81, "volume": 1074468.0}, {"date": "2019-04-17", "close": 157.84, "volume": 1110312.0}, {"date": "2019-04-18", "close": 168.07, "volume": 2388785.0}, {"date": "2019-04-22", "close": 168.41, "volume": 882311.0}, {"date": "2019-04-23", "close": 171.21, "volume": 802844.0}, {"date": "2019-04-24", "close": 169.93, "volume": 596084.0}, {"date": "2019-04-25", "close": 168.16, "volume": 459347.0}, {"date": "2019-04-26", "close": 169.77, "volume": 299621.0}, {"date": "2019-04-29", "close": 169.03, "volume": 312549.0}, {"date": "2019-04-30", "close": 168.28, "volume": 345083.0}, {"date": "2019-05-01", "close": 166.74, "volume": 404490.0}, {"date": "2019-05-02", "close": 169.4, "volume": 608630.0}, {"date": "2019-05-03", "close": 171.46, "volume": 543971.0}, {"date": "2019-05-06", "close": 170.52, "volume": 453282.0}, {"date": "2019-05-07", "close": 168.57, "volume": 614527.0}, {"date": "2019-05-08", "close": 167.88, "volume": 549100.0}, {"date": "2019-05-09", "close": 167.7, "volume": 526192.0}, {"date": "2019-05-10", "close": 168.28, "volume": 455495.0}, {"date": "2019-05-13", "close": 160.4, "volume": 580026.0}, {"date": "2019-05-14", "close": 162.24, "volume": 348142.0}, {"date": "2019-05-15", "close": 163.45, "volume": 576244.0}, {"date": "2019-05-16", "close": 165.42, "volume": 386566.0}, {"date": "2019-05-17", "close": 163.14, "volume": 470184.0}, {"date": "2019-05-20", "close": 155.92, "volume": 640927.0}, {"date": "2019-05-21", "close": 158.93, "volume": 536685.0}, {"date": "2019-05-22", "close": 159.41, "volume": 448669.0}, {"date": "2019-05-23", "close": 157.32, "volume": 501793.0}, {"date": "2019-05-24", "close": 158.3, "volume": 316183.0}, {"date": "2019-05-28", "close": 155.13, "volume": 565820.0}, {"date": "2019-05-29", "close": 156.6, "volume": 791211.0}, {"date": "2019-05-30", "close": 157.07, "volume": 318747.0}, {"date": "2019-05-31", "close": 155.92, "volume": 384278.0}, {"date": "2019-06-03", "close": 156.21, "volume": 275333.0}, {"date": "2019-06-04", "close": 159.8, "volume": 471204.0}, {"date": "2019-06-05", "close": 161.61, "volume": 335852.0}, {"date": "2019-06-06", "close": 162.2, "volume": 320937.0}, {"date": "2019-06-07", "close": 162.44, "volume": 259187.0}, {"date": "2019-06-10", "close": 163.02, "volume": 302289.0}, {"date": "2019-06-11", "close": 162.49, "volume": 288757.0}, {"date": "2019-06-12", "close": 161.98, "volume": 253785.0}, {"date": "2019-06-13", "close": 165.17, "volume": 254131.0}, {"date": "2019-06-14", "close": 164.09, "volume": 304817.0}, {"date": "2019-06-17", "close": 161.65, "volume": 299918.0}, {"date": "2019-06-18", "close": 165.9, "volume": 343779.0}, {"date": "2019-06-19", "close": 165.06, "volume": 326582.0}, {"date": "2019-06-20", "close": 167.99, "volume": 340967.0}, {"date": "2019-06-21", "close": 161.82, "volume": 879634.0}, {"date": "2019-06-24", "close": 162.59, "volume": 390440.0}, {"date": "2019-06-25", "close": 163.98, "volume": 362426.0}, {"date": "2019-06-26", "close": 163.53, "volume": 383175.0}, {"date": "2019-06-27", "close": 163.48, "volume": 391435.0}, {"date": "2019-06-28", "close": 165.64, "volume": 665295.0}, {"date": "2019-07-01", "close": 165.35, "volume": 879028.0}, {"date": "2019-07-02", "close": 162.96, "volume": 678850.0}, {"date": "2019-07-03", "close": 162.81, "volume": 344905.0}, {"date": "2019-07-05", "close": 161.7, "volume": 456883.0}, {"date": "2019-07-08", "close": 159.9, "volume": 307603.0}, {"date": "2019-07-09", "close": 157.2, "volume": 590632.0}, {"date": "2019-07-10", "close": 156.67, "volume": 411346.0}, {"date": "2019-07-11", "close": 156.5, "volume": 353267.0}, {"date": "2019-07-12", "close": 159.76, "volume": 321208.0}, {"date": "2019-07-15", "close": 158.36, "volume": 336990.0}, {"date": "2019-07-16", "close": 160.04, "volume": 441379.0}, {"date": "2019-07-17", "close": 153.75, "volume": 762786.0}, {"date": "2019-07-18", "close": 151.33, "volume": 961306.0}, {"date": "2019-07-19", "close": 150.0, "volume": 710980.0}, {"date": "2019-07-22", "close": 150.8, "volume": 621621.0}, {"date": "2019-07-23", "close": 154.84, "volume": 490470.0}, {"date": "2019-07-24", "close": 154.76, "volume": 476209.0}, {"date": "2019-07-25", "close": 154.12, "volume": 506634.0}, {"date": "2019-07-26", "close": 155.33, "volume": 305577.0}, {"date": "2019-07-29", "close": 154.59, "volume": 237588.0}, {"date": "2019-07-30", "close": 155.81, "volume": 269824.0}, {"date": "2019-07-31", "close": 152.61, "volume": 341319.0}, {"date": "2019-08-01", "close": 149.78, "volume": 543821.0}, {"date": "2019-08-02", "close": 149.25, "volume": 495087.0}, {"date": "2019-08-05", "close": 147.64, "volume": 565760.0}, {"date": "2019-08-06", "close": 151.52, "volume": 533644.0}, {"date": "2019-08-07", "close": 151.8, "volume": 366627.0}, {"date": "2019-08-08", "close": 154.47, "volume": 344807.0}, {"date": "2019-08-09", "close": 153.0, "volume": 337526.0}, {"date": "2019-08-12", "close": 149.87, "volume": 326675.0}, {"date": "2019-08-13", "close": 151.4, "volume": 256640.0}, {"date": "2019-08-14", "close": 146.42, "volume": 342456.0}, {"date": "2019-08-15", "close": 144.02, "volume": 402012.0}, {"date": "2019-08-16", "close": 147.42, "volume": 243652.0}, {"date": "2019-08-19", "close": 149.01, "volume": 289959.0}, {"date": "2019-08-20", "close": 146.81, "volume": 268205.0}, {"date": "2019-08-21", "close": 148.36, "volume": 263900.0}, {"date": "2019-08-22", "close": 149.56, "volume": 294928.0}, {"date": "2019-08-23", "close": 145.07, "volume": 384102.0}, {"date": "2019-08-26", "close": 146.04, "volume": 194890.0}, {"date": "2019-08-27", "close": 145.1, "volume": 330165.0}, {"date": "2019-08-28", "close": 146.27, "volume": 303909.0}, {"date": "2019-08-29", "close": 148.56, "volume": 286035.0}, {"date": "2019-08-30", "close": 148.68, "volume": 234566.0}, {"date": "2019-09-03", "close": 147.33, "volume": 458254.0}, {"date": "2019-09-04", "close": 148.85, "volume": 287037.0}, {"date": "2019-09-05", "close": 151.74, "volume": 317166.0}, {"date": "2019-09-06", "close": 151.07, "volume": 251667.0}, {"date": "2019-09-09", "close": 152.4, "volume": 274348.0}, {"date": "2019-09-10", "close": 158.02, "volume": 362049.0}, {"date": "2019-09-11", "close": 161.59, "volume": 410013.0}, {"date": "2019-09-12", "close": 162.86, "volume": 599563.0}, {"date": "2019-09-13", "close": 162.45, "volume": 510100.0}, {"date": "2019-09-16", "close": 162.05, "volume": 352050.0}, {"date": "2019-09-17", "close": 157.84, "volume": 365112.0}, {"date": "2019-09-18", "close": 155.19, "volume": 371395.0}, {"date": "2019-09-19", "close": 155.14, "volume": 328411.0}, {"date": "2019-09-20", "close": 155.71, "volume": 405304.0}, {"date": "2019-09-23", "close": 155.35, "volume": 386552.0}, {"date": "2019-09-24", "close": 153.35, "volume": 339726.0}, {"date": "2019-09-25", "close": 155.59, "volume": 320539.0}, {"date": "2019-09-26", "close": 154.92, "volume": 296051.0}, {"date": "2019-09-27", "close": 155.34, "volume": 217560.0}, {"date": "2019-09-30", "close": 156.54, "volume": 338882.0}, {"date": "2019-10-01", "close": 154.78, "volume": 499116.0}, {"date": "2019-10-02", "close": 152.79, "volume": 612278.0}, {"date": "2019-10-03", "close": 152.11, "volume": 397677.0}, {"date": "2019-10-04", "close": 155.45, "volume": 240381.0}, {"date": "2019-10-07", "close": 154.48, "volume": 399952.0}, {"date": "2019-10-08", "close": 151.89, "volume": 317449.0}, {"date": "2019-10-09", "close": 151.84, "volume": 386171.0}, {"date": "2019-10-10", "close": 153.15, "volume": 350128.0}, {"date": "2019-10-11", "close": 156.46, "volume": 243308.0}, {"date": "2019-10-14", "close": 157.95, "volume": 256322.0}, {"date": "2019-10-15", "close": 158.3, "volume": 499209.0}, {"date": "2019-10-16", "close": 158.03, "volume": 531535.0}, {"date": "2019-10-17", "close": 155.66, "volume": 848830.0}, {"date": "2019-10-18", "close": 157.52, "volume": 490816.0}, {"date": "2019-10-21", "close": 159.36, "volume": 483780.0}, {"date": "2019-10-22", "close": 162.64, "volume": 355855.0}, {"date": "2019-10-23", "close": 164.93, "volume": 397831.0}, {"date": "2019-10-24", "close": 165.55, "volume": 449448.0}, {"date": "2019-10-25", "close": 166.64, "volume": 327771.0}, {"date": "2019-10-28", "close": 166.33, "volume": 247612.0}, {"date": "2019-10-29", "close": 165.7, "volume": 319828.0}, {"date": "2019-10-30", "close": 164.87, "volume": 298780.0}, {"date": "2019-10-31", "close": 162.67, "volume": 371462.0}, {"date": "2019-11-01", "close": 166.87, "volume": 331835.0}, {"date": "2019-11-04", "close": 168.51, "volume": 730129.0}, {"date": "2019-11-05", "close": 168.07, "volume": 448929.0}, {"date": "2019-11-06", "close": 166.81, "volume": 624753.0}, {"date": "2019-11-07", "close": 166.97, "volume": 324521.0}, {"date": "2019-11-08", "close": 166.94, "volume": 497886.0}, {"date": "2019-11-11", "close": 167.95, "volume": 167396.0}, {"date": "2019-11-12", "close": 168.94, "volume": 280077.0}, {"date": "2019-11-13", "close": 164.31, "volume": 319476.0}, {"date": "2019-11-14", "close": 164.54, "volume": 477987.0}, {"date": "2019-11-15", "close": 163.67, "volume": 305705.0}, {"date": "2019-11-18", "close": 162.05, "volume": 340552.0}, {"date": "2019-11-19", "close": 161.41, "volume": 282770.0}, {"date": "2019-11-20", "close": 158.69, "volume": 425491.0}, {"date": "2019-11-21", "close": 157.98, "volume": 309729.0}, {"date": "2019-11-22", "close": 158.89, "volume": 319418.0}, {"date": "2019-11-25", "close": 162.46, "volume": 1695766.0}, {"date": "2019-11-26", "close": 162.9, "volume": 314722.0}, {"date": "2019-11-27", "close": 162.38, "volume": 266484.0}, {"date": "2019-11-29", "close": 160.46, "volume": 129022.0}, {"date": "2019-12-02", "close": 157.83, "volume": 329646.0}, {"date": "2019-12-03", "close": 156.57, "volume": 421598.0}, {"date": "2019-12-04", "close": 159.17, "volume": 550479.0}, {"date": "2019-12-05", "close": 162.19, "volume": 440387.0}, {"date": "2019-12-06", "close": 164.97, "volume": 362640.0}, {"date": "2019-12-09", "close": 165.74, "volume": 348931.0}, {"date": "2019-12-10", "close": 165.16, "volume": 525268.0}, {"date": "2019-12-11", "close": 167.68, "volume": 308919.0}, {"date": "2019-12-12", "close": 170.42, "volume": 387307.0}, {"date": "2019-12-13", "close": 170.38, "volume": 648150.0}, {"date": "2019-12-16", "close": 171.14, "volume": 342854.0}, {"date": "2019-12-17", "close": 171.85, "volume": 435476.0}, {"date": "2019-12-18", "close": 171.62, "volume": 451565.0}, {"date": "2019-12-19", "close": 167.75, "volume": 563190.0}, {"date": "2019-12-20", "close": 169.68, "volume": 537509.0}, {"date": "2019-12-23", "close": 169.82, "volume": 206160.0}, {"date": "2019-12-24", "close": 168.92, "volume": 54973.0}, {"date": "2019-12-26", "close": 169.78, "volume": 175465.0}, {"date": "2019-12-27", "close": 169.2, "volume": 117540.0}, {"date": "2019-12-30", "close": 168.84, "volume": 176525.0}, {"date": "2019-12-31", "close": 169.4, "volume": 198904.0}, {"date": "2020-01-02", "close": 169.0, "volume": 460297.0}, {"date": "2020-01-03", "close": 167.09, "volume": 362477.0}, {"date": "2020-01-06", "close": 165.86, "volume": 407845.0}, {"date": "2020-01-07", "close": 164.79, "volume": 438261.0}, {"date": "2020-01-08", "close": 166.61, "volume": 305014.0}, {"date": "2020-01-09", "close": 166.66, "volume": 213503.0}, {"date": "2020-01-10", "close": 166.55, "volume": 227594.0}, {"date": "2020-01-13", "close": 167.48, "volume": 162338.0}, {"date": "2020-01-14", "close": 168.47, "volume": 182905.0}, {"date": "2020-01-15", "close": 167.17, "volume": 309672.0}, {"date": "2020-01-16", "close": 168.67, "volume": 255260.0}, {"date": "2020-01-17", "close": 170.0, "volume": 429036.0}, {"date": "2020-01-21", "close": 168.81, "volume": 396456.0}, {"date": "2020-01-22", "close": 167.65, "volume": 257154.0}, {"date": "2020-01-23", "close": 168.44, "volume": 189219.0}, {"date": "2020-01-24", "close": 165.97, "volume": 352816.0}, {"date": "2020-01-27", "close": 162.9, "volume": 239702.0}, {"date": "2020-01-28", "close": 164.8, "volume": 286220.0}, {"date": "2020-01-29", "close": 164.93, "volume": 203581.0}, {"date": "2020-01-30", "close": 163.34, "volume": 328337.0}, {"date": "2020-01-31", "close": 159.63, "volume": 368539.0}, {"date": "2020-02-03", "close": 161.82, "volume": 587264.0}, {"date": "2020-02-04", "close": 162.62, "volume": 606961.0}, {"date": "2020-02-05", "close": 163.74, "volume": 752248.0}, {"date": "2020-02-06", "close": 160.06, "volume": 726802.0}, {"date": "2020-02-07", "close": 155.74, "volume": 428287.0}, {"date": "2020-02-10", "close": 155.6, "volume": 662623.0}, {"date": "2020-02-11", "close": 155.52, "volume": 615154.0}, {"date": "2020-02-12", "close": 157.0, "volume": 582236.0}, {"date": "2020-02-13", "close": 155.34, "volume": 348053.0}, {"date": "2020-02-14", "close": 156.26, "volume": 465735.0}, {"date": "2020-02-18", "close": 157.54, "volume": 438875.0}, {"date": "2020-02-19", "close": 158.0, "volume": 531496.0}, {"date": "2020-02-20", "close": 159.95, "volume": 365153.0}, {"date": "2020-02-21", "close": 160.07, "volume": 511924.0}, {"date": "2020-02-24", "close": 159.1, "volume": 979892.0}, {"date": "2020-02-25", "close": 153.63, "volume": 710212.0}, {"date": "2020-02-26", "close": 149.45, "volume": 623259.0}, {"date": "2020-02-27", "close": 147.01, "volume": 784103.0}, {"date": "2020-02-28", "close": 144.75, "volume": 1026126.0}, {"date": "2020-03-02", "close": 148.71, "volume": 653460.0}, {"date": "2020-03-03", "close": 144.14, "volume": 532853.0}, {"date": "2020-03-04", "close": 149.55, "volume": 546795.0}, {"date": "2020-03-05", "close": 141.53, "volume": 468581.0}, {"date": "2020-03-06", "close": 141.77, "volume": 420387.0}, {"date": "2020-03-09", "close": 131.94, "volume": 870364.0}, {"date": "2020-03-10", "close": 140.38, "volume": 574327.0}, {"date": "2020-03-11", "close": 129.46, "volume": 693964.0}, {"date": "2020-03-12", "close": 118.82, "volume": 814047.0}, {"date": "2020-03-13", "close": 126.22, "volume": 1055332.0}, {"date": "2020-03-16", "close": 116.48, "volume": 859182.0}, {"date": "2020-03-17", "close": 125.44, "volume": 872276.0}, {"date": "2020-03-18", "close": 111.02, "volume": 1103030.0}, {"date": "2020-03-19", "close": 107.03, "volume": 1200491.0}, {"date": "2020-03-20", "close": 99.87, "volume": 896229.0}, {"date": "2020-03-23", "close": 95.57, "volume": 1122939.0}, {"date": "2020-03-24", "close": 106.59, "volume": 692875.0}, {"date": "2020-03-25", "close": 109.94, "volume": 1049244.0}, {"date": "2020-03-26", "close": 113.54, "volume": 951837.0}, {"date": "2020-03-27", "close": 107.85, "volume": 632045.0}, {"date": "2020-03-30", "close": 113.03, "volume": 589114.0}, {"date": "2020-03-31", "close": 108.82, "volume": 689581.0}, {"date": "2020-04-01", "close": 104.26, "volume": 954177.0}, {"date": "2020-04-02", "close": 100.78, "volume": 881841.0}, {"date": "2020-04-03", "close": 95.52, "volume": 930090.0}, {"date": "2020-04-06", "close": 106.06, "volume": 976750.0}, {"date": "2020-04-07", "close": 109.83, "volume": 788056.0}, {"date": "2020-04-08", "close": 116.42, "volume": 652426.0}, {"date": "2020-04-09", "close": 122.12, "volume": 718181.0}, {"date": "2020-04-13", "close": 114.16, "volume": 449006.0}, {"date": "2020-04-14", "close": 116.18, "volume": 823295.0}, {"date": "2020-04-15", "close": 109.67, "volume": 531549.0}, {"date": "2020-04-16", "close": 110.79, "volume": 688470.0}, {"date": "2020-04-17", "close": 118.33, "volume": 1000588.0}, {"date": "2020-04-20", "close": 114.66, "volume": 720338.0}, {"date": "2020-04-21", "close": 110.54, "volume": 1166513.0}, {"date": "2020-04-22", "close": 113.76, "volume": 829024.0}, {"date": "2020-04-23", "close": 113.67, "volume": 605209.0}, {"date": "2020-04-24", "close": 116.07, "volume": 781994.0}, {"date": "2020-04-27", "close": 125.04, "volume": 773932.0}, {"date": "2020-04-28", "close": 126.39, "volume": 850097.0}, {"date": "2020-04-29", "close": 135.52, "volume": 937298.0}, {"date": "2020-04-30", "close": 130.29, "volume": 924073.0}, {"date": "2020-05-01", "close": 124.05, "volume": 709461.0}, {"date": "2020-05-04", "close": 121.4, "volume": 647381.0}, {"date": "2020-05-05", "close": 121.67, "volume": 523902.0}, {"date": "2020-05-06", "close": 119.7, "volume": 377505.0}, {"date": "2020-05-07", "close": 122.21, "volume": 388175.0}, {"date": "2020-05-08", "close": 127.33, "volume": 322040.0}, {"date": "2020-05-11", "close": 124.84, "volume": 398451.0}, {"date": "2020-05-12", "close": 122.74, "volume": 611030.0}, {"date": "2020-05-13", "close": 120.05, "volume": 643865.0}, {"date": "2020-05-14", "close": 123.89, "volume": 670114.0}, {"date": "2020-05-15", "close": 122.95, "volume": 1250163.0}, {"date": "2020-05-18", "close": 134.39, "volume": 667137.0}, {"date": "2020-05-19", "close": 132.87, "volume": 574020.0}, {"date": "2020-05-20", "close": 133.72, "volume": 549569.0}, {"date": "2020-05-21", "close": 132.87, "volume": 353884.0}, {"date": "2020-05-22", "close": 128.88, "volume": 602583.0}, {"date": "2020-05-26", "close": 137.0, "volume": 689113.0}, {"date": "2020-05-27", "close": 136.21, "volume": 783066.0}, {"date": "2020-05-28", "close": 133.75, "volume": 578027.0}, {"date": "2020-05-29", "close": 129.69, "volume": 905095.0}, {"date": "2020-06-01", "close": 130.01, "volume": 624331.0}, {"date": "2020-06-02", "close": 134.42, "volume": 768184.0}, {"date": "2020-06-03", "close": 140.98, "volume": 686471.0}, {"date": "2020-06-04", "close": 142.91, "volume": 446867.0}, {"date": "2020-06-05", "close": 152.2, "volume": 962994.0}, {"date": "2020-06-08", "close": 156.06, "volume": 498502.0}, {"date": "2020-06-09", "close": 151.44, "volume": 525563.0}, {"date": "2020-06-10", "close": 145.55, "volume": 534707.0}, {"date": "2020-06-11", "close": 133.33, "volume": 714718.0}, {"date": "2020-06-12", "close": 135.01, "volume": 588410.0}, {"date": "2020-06-15", "close": 135.46, "volume": 609582.0}, {"date": "2020-06-16", "close": 137.26, "volume": 539652.0}, {"date": "2020-06-17", "close": 135.97, "volume": 400050.0}, {"date": "2020-06-18", "close": 135.61, "volume": 396036.0}, {"date": "2020-06-19", "close": 135.89, "volume": 1026124.0}, {"date": "2020-06-22", "close": 134.89, "volume": 402846.0}, {"date": "2020-06-23", "close": 137.08, "volume": 466774.0}, {"date": "2020-06-24", "close": 130.82, "volume": 523917.0}, {"date": "2020-06-25", "close": 131.69, "volume": 536126.0}, {"date": "2020-06-26", "close": 133.56, "volume": 1193672.0}, {"date": "2020-06-29", "close": 136.1, "volume": 432445.0}, {"date": "2020-06-30", "close": 138.51, "volume": 431058.0}, {"date": "2020-07-01", "close": 134.12, "volume": 722719.0}, {"date": "2020-07-02", "close": 135.99, "volume": 519633.0}, {"date": "2020-07-06", "close": 137.01, "volume": 437646.0}, {"date": "2020-07-07", "close": 134.16, "volume": 624240.0}, {"date": "2020-07-08", "close": 132.84, "volume": 520636.0}, {"date": "2020-07-09", "close": 128.89, "volume": 400020.0}, {"date": "2020-07-10", "close": 131.9, "volume": 295480.0}, {"date": "2020-07-13", "close": 133.38, "volume": 408330.0}, {"date": "2020-07-14", "close": 136.44, "volume": 327649.0}, {"date": "2020-07-15", "close": 141.44, "volume": 410302.0}, {"date": "2020-07-16", "close": 142.82, "volume": 408072.0}, {"date": "2020-07-17", "close": 139.95, "volume": 466218.0}, {"date": "2020-07-20", "close": 137.16, "volume": 258313.0}, {"date": "2020-07-21", "close": 139.69, "volume": 259403.0}, {"date": "2020-07-22", "close": 139.39, "volume": 192084.0}, {"date": "2020-07-23", "close": 142.33, "volume": 314543.0}, {"date": "2020-07-24", "close": 141.75, "volume": 419306.0}, {"date": "2020-07-27", "close": 145.61, "volume": 437888.0}, {"date": "2020-07-28", "close": 143.0, "volume": 345978.0}, {"date": "2020-07-29", "close": 146.02, "volume": 304922.0}, {"date": "2020-07-30", "close": 145.3, "volume": 630592.0}, {"date": "2020-07-31", "close": 145.87, "volume": 1034223.0}, {"date": "2020-08-03", "close": 143.62, "volume": 518182.0}, {"date": "2020-08-04", "close": 143.76, "volume": 491159.0}, {"date": "2020-08-05", "close": 148.16, "volume": 446509.0}, {"date": "2020-08-06", "close": 146.23, "volume": 311728.0}, {"date": "2020-08-07", "close": 147.3, "volume": 459217.0}, {"date": "2020-08-10", "close": 150.09, "volume": 329014.0}, {"date": "2020-08-11", "close": 153.88, "volume": 466304.0}, {"date": "2020-08-12", "close": 153.38, "volume": 262187.0}, {"date": "2020-08-13", "close": 153.1, "volume": 250356.0}, {"date": "2020-08-14", "close": 153.64, "volume": 161999.0}, {"date": "2020-08-17", "close": 153.14, "volume": 411792.0}, {"date": "2020-08-18", "close": 151.77, "volume": 355769.0}, {"date": "2020-08-19", "close": 150.3, "volume": 262745.0}, {"date": "2020-08-20", "close": 148.87, "volume": 335479.0}, {"date": "2020-08-21", "close": 147.9, "volume": 273202.0}, {"date": "2020-08-24", "close": 149.26, "volume": 297200.0}, {"date": "2020-08-25", "close": 147.83, "volume": 258080.0}, {"date": "2020-08-26", "close": 147.21, "volume": 174608.0}, {"date": "2020-08-27", "close": 147.62, "volume": 212028.0}, {"date": "2020-08-28", "close": 150.34, "volume": 279900.0}, {"date": "2020-08-31", "close": 148.27, "volume": 376148.0}, {"date": "2020-09-01", "close": 151.33, "volume": 296470.0}, {"date": "2020-09-02", "close": 155.16, "volume": 368101.0}, {"date": "2020-09-03", "close": 151.3, "volume": 296120.0}, {"date": "2020-09-04", "close": 151.22, "volume": 327143.0}, {"date": "2020-09-08", "close": 147.67, "volume": 379419.0}, {"date": "2020-09-09", "close": 150.45, "volume": 226540.0}, {"date": "2020-09-10", "close": 147.71, "volume": 212288.0}, {"date": "2020-09-11", "close": 147.82, "volume": 273824.0}, {"date": "2020-09-14", "close": 152.83, "volume": 291182.0}, {"date": "2020-09-15", "close": 152.96, "volume": 235384.0}, {"date": "2020-09-16", "close": 149.09, "volume": 556792.0}, {"date": "2020-09-17", "close": 148.71, "volume": 340933.0}, {"date": "2020-09-18", "close": 147.53, "volume": 442199.0}, {"date": "2020-09-21", "close": 140.92, "volume": 282613.0}, {"date": "2020-09-22", "close": 144.49, "volume": 365500.0}, {"date": "2020-09-23", "close": 141.09, "volume": 396963.0}, {"date": "2020-09-24", "close": 141.39, "volume": 260752.0}, {"date": "2020-09-25", "close": 142.04, "volume": 255871.0}, {"date": "2020-09-28", "close": 146.71, "volume": 333683.0}, {"date": "2020-09-29", "close": 145.4, "volume": 241418.0}, {"date": "2020-09-30", "close": 147.13, "volume": 630938.0}, {"date": "2020-10-01", "close": 145.12, "volume": 534969.0}, {"date": "2020-10-02", "close": 148.12, "volume": 589501.0}, {"date": "2020-10-05", "close": 151.63, "volume": 305652.0}, {"date": "2020-10-06", "close": 156.05, "volume": 860591.0}, {"date": "2020-10-07", "close": 158.4, "volume": 399446.0}, {"date": "2020-10-08", "close": 158.39, "volume": 278567.0}, {"date": "2020-10-09", "close": 157.21, "volume": 268952.0}, {"date": "2020-10-12", "close": 157.76, "volume": 259229.0}, {"date": "2020-10-13", "close": 155.47, "volume": 280575.0}, {"date": "2020-10-14", "close": 156.83, "volume": 251808.0}, {"date": "2020-10-15", "close": 157.97, "volume": 337650.0}, {"date": "2020-10-16", "close": 159.16, "volume": 417571.0}, {"date": "2020-10-19", "close": 155.96, "volume": 659424.0}, {"date": "2020-10-20", "close": 154.93, "volume": 447488.0}, {"date": "2020-10-21", "close": 155.27, "volume": 636235.0}, {"date": "2020-10-22", "close": 169.45, "volume": 1903380.0}, {"date": "2020-10-23", "close": 169.39, "volume": 657506.0}, {"date": "2020-10-26", "close": 164.25, "volume": 548037.0}, {"date": "2020-10-27", "close": 158.42, "volume": 601278.0}, {"date": "2020-10-28", "close": 154.68, "volume": 560565.0}, {"date": "2020-10-29", "close": 155.91, "volume": 529504.0}, {"date": "2020-10-30", "close": 157.53, "volume": 443710.0}, {"date": "2020-11-02", "close": 163.81, "volume": 423568.0}, {"date": "2020-11-03", "close": 163.92, "volume": 596506.0}, {"date": "2020-11-04", "close": 157.63, "volume": 465933.0}, {"date": "2020-11-05", "close": 161.71, "volume": 419084.0}, {"date": "2020-11-06", "close": 162.65, "volume": 326149.0}, {"date": "2020-11-09", "close": 168.26, "volume": 803994.0}, {"date": "2020-11-10", "close": 172.67, "volume": 422629.0}, {"date": "2020-11-11", "close": 170.18, "volume": 400368.0}, {"date": "2020-11-12", "close": 167.42, "volume": 389420.0}, {"date": "2020-11-13", "close": 171.32, "volume": 316596.0}, {"date": "2020-11-16", "close": 174.61, "volume": 424506.0}, {"date": "2020-11-17", "close": 172.58, "volume": 414093.0}, {"date": "2020-11-18", "close": 171.21, "volume": 408614.0}, {"date": "2020-11-19", "close": 171.72, "volume": 312446.0}, {"date": "2020-11-20", "close": 172.92, "volume": 415416.0}, {"date": "2020-11-23", "close": 176.03, "volume": 407655.0}, {"date": "2020-11-24", "close": 179.06, "volume": 361127.0}, {"date": "2020-11-25", "close": 174.96, "volume": 355419.0}, {"date": "2020-11-27", "close": 177.0, "volume": 196322.0}, {"date": "2020-11-30", "close": 175.85, "volume": 430859.0}, {"date": "2020-12-01", "close": 175.79, "volume": 408593.0}, {"date": "2020-12-02", "close": 176.02, "volume": 473378.0}, {"date": "2020-12-03", "close": 177.45, "volume": 767145.0}, {"date": "2020-12-04", "close": 181.13, "volume": 393430.0}, {"date": "2020-12-07", "close": 179.85, "volume": 521817.0}, {"date": "2020-12-08", "close": 180.92, "volume": 333351.0}, {"date": "2020-12-09", "close": 182.08, "volume": 356047.0}, {"date": "2020-12-10", "close": 180.78, "volume": 494209.0}, {"date": "2020-12-11", "close": 180.78, "volume": 477145.0}, {"date": "2020-12-14", "close": 175.18, "volume": 424060.0}, {"date": "2020-12-15", "close": 174.94, "volume": 652587.0}, {"date": "2020-12-16", "close": 171.92, "volume": 707094.0}, {"date": "2020-12-17", "close": 171.16, "volume": 755697.0}, {"date": "2020-12-18", "close": 169.86, "volume": 1223874.0}, {"date": "2020-12-21", "close": 169.71, "volume": 381014.0}, {"date": "2020-12-22", "close": 167.54, "volume": 406510.0}, {"date": "2020-12-23", "close": 167.84, "volume": 255617.0}, {"date": "2020-12-24", "close": 169.77, "volume": 106437.0}, {"date": "2020-12-28", "close": 170.37, "volume": 280713.0}, {"date": "2020-12-29", "close": 168.86, "volume": 154540.0}, {"date": "2020-12-30", "close": 170.95, "volume": 259881.0}, {"date": "2020-12-31", "close": 171.14, "volume": 288030.0}, {"date": "2021-01-04", "close": 166.92, "volume": 414725.0}, {"date": "2021-01-05", "close": 166.72, "volume": 363096.0}, {"date": "2021-01-06", "close": 173.62, "volume": 338674.0}, {"date": "2021-01-07", "close": 175.87, "volume": 361002.0}, {"date": "2021-01-08", "close": 172.89, "volume": 277600.0}, {"date": "2021-01-11", "close": 171.39, "volume": 253994.0}, {"date": "2021-01-12", "close": 174.26, "volume": 367138.0}, {"date": "2021-01-13", "close": 171.59, "volume": 313275.0}, {"date": "2021-01-14", "close": 170.1, "volume": 319950.0}, {"date": "2021-01-15", "close": 168.57, "volume": 383611.0}, {"date": "2021-01-19", "close": 172.47, "volume": 481637.0}, {"date": "2021-01-20", "close": 175.49, "volume": 442769.0}, {"date": "2021-01-21", "close": 176.11, "volume": 418244.0}, {"date": "2021-01-22", "close": 177.98, "volume": 542660.0}, {"date": "2021-01-25", "close": 179.27, "volume": 662775.0}, {"date": "2021-01-26", "close": 179.68, "volume": 463785.0}, {"date": "2021-01-27", "close": 187.6, "volume": 1211598.0}, {"date": "2021-01-28", "close": 182.45, "volume": 1145383.0}, {"date": "2021-01-29", "close": 179.99, "volume": 464161.0}, {"date": "2021-02-01", "close": 185.22, "volume": 607464.0}, {"date": "2021-02-02", "close": 178.62, "volume": 721779.0}, {"date": "2021-02-03", "close": 177.32, "volume": 662140.0}, {"date": "2021-02-04", "close": 188.86, "volume": 2248666.0}, {"date": "2021-02-05", "close": 184.37, "volume": 625084.0}, {"date": "2021-02-08", "close": 185.48, "volume": 444607.0}, {"date": "2021-02-09", "close": 189.43, "volume": 350667.0}, {"date": "2021-02-10", "close": 189.55, "volume": 494481.0}, {"date": "2021-02-11", "close": 189.89, "volume": 443575.0}, {"date": "2021-02-12", "close": 189.95, "volume": 351107.0}, {"date": "2021-02-16", "close": 188.57, "volume": 396173.0}, {"date": "2021-02-17", "close": 188.87, "volume": 513986.0}, {"date": "2021-02-18", "close": 191.57, "volume": 557565.0}, {"date": "2021-02-19", "close": 194.96, "volume": 553372.0}, {"date": "2021-02-22", "close": 194.16, "volume": 421692.0}, {"date": "2021-02-23", "close": 197.37, "volume": 475718.0}, {"date": "2021-02-24", "close": 206.82, "volume": 871462.0}, {"date": "2021-02-25", "close": 204.07, "volume": 529271.0}, {"date": "2021-02-26", "close": 203.11, "volume": 677134.0}, {"date": "2021-03-01", "close": 208.68, "volume": 565259.0}, {"date": "2021-03-02", "close": 209.91, "volume": 651010.0}, {"date": "2021-03-03", "close": 214.38, "volume": 694558.0}, {"date": "2021-03-04", "close": 210.88, "volume": 508809.0}, {"date": "2021-03-05", "close": 217.29, "volume": 522791.0}, {"date": "2021-03-08", "close": 218.23, "volume": 452711.0}, {"date": "2021-03-09", "close": 217.53, "volume": 475555.0}, {"date": "2021-03-10", "close": 218.89, "volume": 647249.0}, {"date": "2021-03-11", "close": 214.8, "volume": 548095.0}, {"date": "2021-03-12", "close": 217.35, "volume": 281398.0}, {"date": "2021-03-15", "close": 223.09, "volume": 624412.0}, {"date": "2021-03-16", "close": 220.6, "volume": 331329.0}, {"date": "2021-03-17", "close": 222.8, "volume": 449730.0}, {"date": "2021-03-18", "close": 225.52, "volume": 375684.0}, {"date": "2021-03-19", "close": 225.4, "volume": 1282910.0}, {"date": "2021-03-22", "close": 220.05, "volume": 449669.0}, {"date": "2021-03-23", "close": 215.32, "volume": 567638.0}, {"date": "2021-03-24", "close": 215.49, "volume": 468825.0}, {"date": "2021-03-25", "close": 224.26, "volume": 435392.0}, {"date": "2021-03-26", "close": 229.63, "volume": 308702.0}, {"date": "2021-03-29", "close": 227.9, "volume": 442982.0}, {"date": "2021-03-30", "close": 232.04, "volume": 323784.0}, {"date": "2021-03-31", "close": 230.74, "volume": 453566.0}, {"date": "2021-04-01", "close": 231.74, "volume": 359872.0}, {"date": "2021-04-05", "close": 234.28, "volume": 285691.0}, {"date": "2021-04-06", "close": 233.73, "volume": 276507.0}, {"date": "2021-04-07", "close": 235.2, "volume": 334713.0}, {"date": "2021-04-08", "close": 234.36, "volume": 579646.0}, {"date": "2021-04-09", "close": 235.59, "volume": 280612.0}, {"date": "2021-04-12", "close": 236.32, "volume": 303367.0}, {"date": "2021-04-13", "close": 232.91, "volume": 385986.0}, {"date": "2021-04-14", "close": 233.25, "volume": 347435.0}, {"date": "2021-04-15", "close": 232.14, "volume": 403716.0}, {"date": "2021-04-16", "close": 235.52, "volume": 289783.0}, {"date": "2021-04-19", "close": 236.01, "volume": 359583.0}, {"date": "2021-04-20", "close": 234.57, "volume": 506894.0}, {"date": "2021-04-21", "close": 236.99, "volume": 405868.0}, {"date": "2021-04-22", "close": 240.23, "volume": 862509.0}, {"date": "2021-04-23", "close": 238.69, "volume": 477233.0}, {"date": "2021-04-26", "close": 235.99, "volume": 492268.0}, {"date": "2021-04-27", "close": 239.7, "volume": 429853.0}, {"date": "2021-04-28", "close": 237.26, "volume": 300469.0}, {"date": "2021-04-29", "close": 240.03, "volume": 247794.0}, {"date": "2021-04-30", "close": 237.6, "volume": 306548.0}, {"date": "2021-05-03", "close": 238.37, "volume": 345422.0}, {"date": "2021-05-04", "close": 243.02, "volume": 361852.0}, {"date": "2021-05-05", "close": 245.49, "volume": 337874.0}, {"date": "2021-05-06", "close": 250.12, "volume": 343726.0}, {"date": "2021-05-07", "close": 251.56, "volume": 245760.0}, {"date": "2021-05-10", "close": 255.37, "volume": 437121.0}, {"date": "2021-05-11", "close": 251.02, "volume": 396050.0}, {"date": "2021-05-12", "close": 245.48, "volume": 285161.0}, {"date": "2021-05-13", "close": 252.98, "volume": 240392.0}, {"date": "2021-05-14", "close": 255.19, "volume": 190244.0}, {"date": "2021-05-17", "close": 253.09, "volume": 324816.0}, {"date": "2021-05-18", "close": 250.25, "volume": 232375.0}, {"date": "2021-05-19", "close": 249.12, "volume": 317351.0}, {"date": "2021-05-20", "close": 248.14, "volume": 416561.0}, {"date": "2021-05-21", "close": 249.98, "volume": 271416.0}, {"date": "2021-05-24", "close": 253.38, "volume": 247133.0}, {"date": "2021-05-25", "close": 251.71, "volume": 296694.0}, {"date": "2021-05-26", "close": 252.15, "volume": 330534.0}, {"date": "2021-05-27", "close": 253.69, "volume": 611909.0}, {"date": "2021-05-28", "close": 254.62, "volume": 238290.0}, {"date": "2021-06-01", "close": 255.64, "volume": 280164.0}, {"date": "2021-06-02", "close": 254.29, "volume": 240033.0}, {"date": "2021-06-03", "close": 253.57, "volume": 200513.0}, {"date": "2021-06-04", "close": 254.34, "volume": 195180.0}, {"date": "2021-06-07", "close": 251.09, "volume": 253447.0}, {"date": "2021-06-08", "close": 247.95, "volume": 543507.0}, {"date": "2021-06-09", "close": 244.42, "volume": 460800.0}, {"date": "2021-06-10", "close": 240.58, "volume": 456577.0}, {"date": "2021-06-11", "close": 238.88, "volume": 481802.0}, {"date": "2021-06-14", "close": 235.25, "volume": 554659.0}, {"date": "2021-06-15", "close": 231.09, "volume": 844119.0}, {"date": "2021-06-16", "close": 223.66, "volume": 1065236.0}, {"date": "2021-06-17", "close": 215.13, "volume": 1161040.0}, {"date": "2021-06-18", "close": 212.58, "volume": 866961.0}, {"date": "2021-06-21", "close": 220.53, "volume": 629698.0}, {"date": "2021-06-22", "close": 219.78, "volume": 515658.0}, {"date": "2021-06-23", "close": 219.22, "volume": 476676.0}, {"date": "2021-06-24", "close": 221.28, "volume": 381076.0}, {"date": "2021-06-25", "close": 221.82, "volume": 458237.0}, {"date": "2021-06-28", "close": 219.07, "volume": 604713.0}, {"date": "2021-06-29", "close": 219.24, "volume": 305248.0}, {"date": "2021-06-30", "close": 223.43, "volume": 542669.0}, {"date": "2021-07-01", "close": 223.42, "volume": 407836.0}, {"date": "2021-07-02", "close": 223.91, "volume": 360082.0}, {"date": "2021-07-06", "close": 222.48, "volume": 401744.0}, {"date": "2021-07-07", "close": 226.11, "volume": 372384.0}, {"date": "2021-07-08", "close": 223.75, "volume": 519793.0}, {"date": "2021-07-09", "close": 227.65, "volume": 321304.0}, {"date": "2021-07-12", "close": 227.07, "volume": 309292.0}, {"date": "2021-07-13", "close": 223.51, "volume": 232950.0}, {"date": "2021-07-14", "close": 224.95, "volume": 228824.0}, {"date": "2021-07-15", "close": 223.62, "volume": 523833.0}, {"date": "2021-07-16", "close": 219.8, "volume": 364542.0}, {"date": "2021-07-19", "close": 216.37, "volume": 371272.0}, {"date": "2021-07-20", "close": 223.26, "volume": 524312.0}, {"date": "2021-07-21", "close": 224.03, "volume": 562537.0}, {"date": "2021-07-22", "close": 221.58, "volume": 631899.0}, {"date": "2021-07-23", "close": 224.59, "volume": 478548.0}, {"date": "2021-07-26", "close": 220.13, "volume": 533393.0}, {"date": "2021-07-27", "close": 220.44, "volume": 519050.0}, {"date": "2021-07-28", "close": 220.29, "volume": 357403.0}, {"date": "2021-07-29", "close": 221.03, "volume": 290029.0}, {"date": "2021-07-30", "close": 217.98, "volume": 362604.0}, {"date": "2021-08-02", "close": 219.22, "volume": 364188.0}, {"date": "2021-08-03", "close": 223.27, "volume": 247451.0}, {"date": "2021-08-04", "close": 221.48, "volume": 372245.0}, {"date": "2021-08-05", "close": 222.95, "volume": 325961.0}, {"date": "2021-08-06", "close": 224.44, "volume": 269254.0}, {"date": "2021-08-09", "close": 223.46, "volume": 195809.0}, {"date": "2021-08-10", "close": 225.35, "volume": 278644.0}, {"date": "2021-08-11", "close": 229.84, "volume": 290429.0}, {"date": "2021-08-12", "close": 227.83, "volume": 207427.0}, {"date": "2021-08-13", "close": 230.14, "volume": 461736.0}, {"date": "2021-08-16", "close": 231.63, "volume": 211349.0}, {"date": "2021-08-17", "close": 225.93, "volume": 350837.0}, {"date": "2021-08-18", "close": 220.35, "volume": 330062.0}, {"date": "2021-08-19", "close": 216.38, "volume": 302196.0}, {"date": "2021-08-20", "close": 219.53, "volume": 240315.0}, {"date": "2021-08-23", "close": 222.16, "volume": 278216.0}, {"date": "2021-08-24", "close": 225.34, "volume": 428510.0}, {"date": "2021-08-25", "close": 226.27, "volume": 300133.0}, {"date": "2021-08-26", "close": 224.83, "volume": 197058.0}, {"date": "2021-08-27", "close": 227.24, "volume": 203100.0}, {"date": "2021-08-30", "close": 226.16, "volume": 150876.0}, {"date": "2021-08-31", "close": 224.95, "volume": 403630.0}, {"date": "2021-09-01", "close": 224.93, "volume": 318617.0}, {"date": "2021-09-02", "close": 228.22, "volume": 256551.0}, {"date": "2021-09-03", "close": 226.9, "volume": 174093.0}, {"date": "2021-09-07", "close": 221.83, "volume": 248043.0}, {"date": "2021-09-08", "close": 223.31, "volume": 260853.0}, {"date": "2021-09-09", "close": 220.31, "volume": 227099.0}, {"date": "2021-09-10", "close": 218.64, "volume": 267718.0}, {"date": "2021-09-13", "close": 219.22, "volume": 251493.0}, {"date": "2021-09-14", "close": 216.07, "volume": 224036.0}, {"date": "2021-09-15", "close": 220.45, "volume": 319470.0}, {"date": "2021-09-16", "close": 219.46, "volume": 176672.0}, {"date": "2021-09-17", "close": 213.6, "volume": 837213.0}, {"date": "2021-09-20", "close": 211.87, "volume": 478179.0}, {"date": "2021-09-21", "close": 210.0, "volume": 594280.0}, {"date": "2021-09-22", "close": 212.02, "volume": 541604.0}, {"date": "2021-09-23", "close": 215.37, "volume": 579014.0}, {"date": "2021-09-24", "close": 214.59, "volume": 246492.0}, {"date": "2021-09-27", "close": 216.89, "volume": 427972.0}, {"date": "2021-09-28", "close": 215.17, "volume": 293189.0}, {"date": "2021-09-29", "close": 215.07, "volume": 563736.0}, {"date": "2021-09-30", "close": 208.95, "volume": 734979.0}, {"date": "2021-10-01", "close": 209.42, "volume": 542868.0}, {"date": "2021-10-04", "close": 213.5, "volume": 920555.0}, {"date": "2021-10-05", "close": 215.68, "volume": 315808.0}, {"date": "2021-10-06", "close": 216.11, "volume": 362902.0}, {"date": "2021-10-07", "close": 216.16, "volume": 360363.0}, {"date": "2021-10-08", "close": 215.53, "volume": 327074.0}, {"date": "2021-10-11", "close": 213.67, "volume": 238700.0}, {"date": "2021-10-12", "close": 214.6, "volume": 224312.0}, {"date": "2021-10-13", "close": 213.13, "volume": 304977.0}, {"date": "2021-10-14", "close": 218.95, "volume": 292832.0}, {"date": "2021-10-15", "close": 219.17, "volume": 276676.0}, {"date": "2021-10-18", "close": 222.6, "volume": 310328.0}, {"date": "2021-10-19", "close": 225.29, "volume": 345775.0}, {"date": "2021-10-20", "close": 228.02, "volume": 538732.0}, {"date": "2021-10-21", "close": 212.51, "volume": 997017.0}, {"date": "2021-10-22", "close": 210.43, "volume": 701857.0}, {"date": "2021-10-25", "close": 210.16, "volume": 563716.0}, {"date": "2021-10-26", "close": 205.62, "volume": 544333.0}, {"date": "2021-10-27", "close": 202.03, "volume": 541899.0}, {"date": "2021-10-28", "close": 205.81, "volume": 370362.0}, {"date": "2021-10-29", "close": 203.23, "volume": 343603.0}, {"date": "2021-11-01", "close": 204.78, "volume": 231208.0}, {"date": "2021-11-02", "close": 205.08, "volume": 469368.0}, {"date": "2021-11-03", "close": 211.03, "volume": 284892.0}, {"date": "2021-11-04", "close": 209.6, "volume": 232712.0}, {"date": "2021-11-05", "close": 212.01, "volume": 554901.0}, {"date": "2021-11-08", "close": 214.11, "volume": 273854.0}, {"date": "2021-11-09", "close": 214.85, "volume": 323233.0}, {"date": "2021-11-10", "close": 218.09, "volume": 451580.0}, {"date": "2021-11-11", "close": 220.1, "volume": 366691.0}, {"date": "2021-11-12", "close": 221.25, "volume": 453569.0}, {"date": "2021-11-15", "close": 221.68, "volume": 449001.0}, {"date": "2021-11-16", "close": 223.66, "volume": 436489.0}, {"date": "2021-11-17", "close": 217.58, "volume": 552750.0}, {"date": "2021-11-18", "close": 215.76, "volume": 603927.0}, {"date": "2021-11-19", "close": 215.65, "volume": 251725.0}, {"date": "2021-11-22", "close": 216.84, "volume": 307789.0}, {"date": "2021-11-23", "close": 217.11, "volume": 317187.0}, {"date": "2021-11-24", "close": 215.43, "volume": 297605.0}, {"date": "2021-11-26", "close": 211.3, "volume": 242767.0}, {"date": "2021-11-29", "close": 212.82, "volume": 300073.0}, {"date": "2021-11-30", "close": 205.91, "volume": 607262.0}, {"date": "2021-12-01", "close": 202.77, "volume": 366957.0}, {"date": "2021-12-02", "close": 210.07, "volume": 271500.0}, {"date": "2021-12-03", "close": 211.12, "volume": 211858.0}, {"date": "2021-12-06", "close": 210.24, "volume": 347027.0}, {"date": "2021-12-07", "close": 214.27, "volume": 267102.0}, {"date": "2021-12-08", "close": 214.7, "volume": 413207.0}, {"date": "2021-12-09", "close": 214.33, "volume": 390747.0}, {"date": "2021-12-10", "close": 217.45, "volume": 296497.0}, {"date": "2021-12-13", "close": 213.19, "volume": 335883.0}, {"date": "2021-12-14", "close": 212.89, "volume": 441998.0}, {"date": "2021-12-15", "close": 216.68, "volume": 391215.0}, {"date": "2021-12-16", "close": 216.88, "volume": 446296.0}, {"date": "2021-12-17", "close": 209.35, "volume": 926113.0}, {"date": "2021-12-20", "close": 204.51, "volume": 392874.0}, {"date": "2021-12-21", "close": 208.51, "volume": 244299.0}, {"date": "2021-12-22", "close": 208.18, "volume": 138317.0}, {"date": "2021-12-23", "close": 209.94, "volume": 182489.0}, {"date": "2021-12-27", "close": 213.97, "volume": 233594.0}, {"date": "2021-12-28", "close": 216.9, "volume": 177723.0}, {"date": "2021-12-29", "close": 217.39, "volume": 146039.0}, {"date": "2021-12-30", "close": 214.25, "volume": 239987.0}, {"date": "2021-12-31", "close": 215.38, "volume": 182856.0}, {"date": "2022-01-03", "close": 213.32, "volume": 206143.0}, {"date": "2022-01-04", "close": 220.89, "volume": 329280.0}, {"date": "2022-01-05", "close": 219.13, "volume": 271091.0}, {"date": "2022-01-06", "close": 219.74, "volume": 198522.0}, {"date": "2022-01-07", "close": 219.04, "volume": 249792.0}, {"date": "2022-01-10", "close": 217.69, "volume": 246918.0}, {"date": "2022-01-11", "close": 216.45, "volume": 301656.0}, {"date": "2022-01-12", "close": 218.86, "volume": 197918.0}, {"date": "2022-01-13", "close": 220.46, "volume": 328111.0}, {"date": "2022-01-14", "close": 220.13, "volume": 403611.0}, {"date": "2022-01-18", "close": 214.55, "volume": 328999.0}, {"date": "2022-01-19", "close": 212.61, "volume": 333161.0}, {"date": "2022-01-20", "close": 209.72, "volume": 245646.0}, {"date": "2022-01-21", "close": 205.86, "volume": 329599.0}, {"date": "2022-01-24", "close": 210.78, "volume": 380553.0}, {"date": "2022-01-25", "close": 208.94, "volume": 340335.0}, {"date": "2022-01-26", "close": 208.71, "volume": 287724.0}, {"date": "2022-01-27", "close": 205.08, "volume": 311438.0}, {"date": "2022-01-28", "close": 206.54, "volume": 265608.0}, {"date": "2022-01-31", "close": 208.25, "volume": 288535.0}, {"date": "2022-02-01", "close": 210.2, "volume": 385650.0}, {"date": "2022-02-02", "close": 211.06, "volume": 485996.0}, {"date": "2022-02-03", "close": 216.73, "volume": 666729.0}, {"date": "2022-02-04", "close": 213.7, "volume": 399058.0}, {"date": "2022-02-07", "close": 210.31, "volume": 373368.0}, {"date": "2022-02-08", "close": 211.99, "volume": 360355.0}, {"date": "2022-02-09", "close": 214.73, "volume": 244776.0}, {"date": "2022-02-10", "close": 211.67, "volume": 224062.0}, {"date": "2022-02-11", "close": 208.92, "volume": 425454.0}, {"date": "2022-02-14", "close": 210.71, "volume": 247139.0}, {"date": "2022-02-15", "close": 216.22, "volume": 381261.0}, {"date": "2022-02-16", "close": 218.36, "volume": 473644.0}, {"date": "2022-02-17", "close": 216.34, "volume": 338464.0}, {"date": "2022-02-18", "close": 215.47, "volume": 375453.0}, {"date": "2022-02-22", "close": 208.81, "volume": 328411.0}, {"date": "2022-02-23", "close": 203.49, "volume": 445584.0}, {"date": "2022-02-24", "close": 204.95, "volume": 349959.0}, {"date": "2022-02-25", "close": 212.1, "volume": 361640.0}, {"date": "2022-02-28", "close": 210.18, "volume": 499259.0}, {"date": "2022-03-01", "close": 202.0, "volume": 379290.0}, {"date": "2022-03-02", "close": 209.25, "volume": 331043.0}, {"date": "2022-03-03", "close": 210.65, "volume": 309380.0}, {"date": "2022-03-04", "close": 207.5, "volume": 319143.0}, {"date": "2022-03-07", "close": 204.15, "volume": 478270.0}, {"date": "2022-03-08", "close": 206.35, "volume": 503937.0}, {"date": "2022-03-09", "close": 207.69, "volume": 297754.0}, {"date": "2022-03-10", "close": 207.02, "volume": 213334.0}, {"date": "2022-03-11", "close": 205.7, "volume": 222970.0}, {"date": "2022-03-14", "close": 204.72, "volume": 724435.0}, {"date": "2022-03-15", "close": 202.59, "volume": 576912.0}, {"date": "2022-03-16", "close": 206.22, "volume": 467986.0}, {"date": "2022-03-17", "close": 210.35, "volume": 408886.0}, {"date": "2022-03-18", "close": 213.99, "volume": 1199608.0}, {"date": "2022-03-21", "close": 212.79, "volume": 424242.0}, {"date": "2022-03-22", "close": 212.57, "volume": 224328.0}, {"date": "2022-03-23", "close": 207.16, "volume": 313115.0}, {"date": "2022-03-24", "close": 206.91, "volume": 290021.0}, {"date": "2022-03-25", "close": 208.82, "volume": 270740.0}, {"date": "2022-03-28", "close": 205.86, "volume": 488323.0}, {"date": "2022-03-29", "close": 210.73, "volume": 555251.0}, {"date": "2022-03-30", "close": 209.0, "volume": 234460.0}, {"date": "2022-03-31", "close": 205.48, "volume": 346546.0}, {"date": "2022-04-01", "close": 203.7, "volume": 335350.0}, {"date": "2022-04-04", "close": 208.6, "volume": 347416.0}, {"date": "2022-04-05", "close": 206.26, "volume": 275514.0}, {"date": "2022-04-06", "close": 207.37, "volume": 317608.0}, {"date": "2022-04-07", "close": 205.29, "volume": 347857.0}, {"date": "2022-04-08", "close": 208.4, "volume": 465169.0}, {"date": "2022-04-11", "close": 210.78, "volume": 330378.0}, {"date": "2022-04-12", "close": 210.56, "volume": 344498.0}, {"date": "2022-04-13", "close": 210.64, "volume": 314860.0}, {"date": "2022-04-14", "close": 211.16, "volume": 255955.0}, {"date": "2022-04-18", "close": 216.3, "volume": 537418.0}, {"date": "2022-04-19", "close": 226.87, "volume": 911309.0}, {"date": "2022-04-20", "close": 226.32, "volume": 702881.0}, {"date": "2022-04-21", "close": 226.19, "volume": 1076445.0}, {"date": "2022-04-22", "close": 222.38, "volume": 576738.0}, {"date": "2022-04-25", "close": 223.26, "volume": 578636.0}, {"date": "2022-04-26", "close": 219.61, "volume": 342140.0}, {"date": "2022-04-27", "close": 220.42, "volume": 392844.0}, {"date": "2022-04-28", "close": 220.24, "volume": 574439.0}, {"date": "2022-04-29", "close": 212.49, "volume": 480571.0}, {"date": "2022-05-02", "close": 214.22, "volume": 369470.0}, {"date": "2022-05-03", "close": 219.78, "volume": 384905.0}, {"date": "2022-05-04", "close": 227.95, "volume": 360864.0}, {"date": "2022-05-05", "close": 221.97, "volume": 345673.0}, {"date": "2022-05-06", "close": 218.13, "volume": 351252.0}, {"date": "2022-05-09", "close": 217.96, "volume": 320091.0}, {"date": "2022-05-10", "close": 214.0, "volume": 387420.0}, {"date": "2022-05-11", "close": 210.91, "volume": 284241.0}, {"date": "2022-05-12", "close": 214.75, "volume": 317675.0}, {"date": "2022-05-13", "close": 216.49, "volume": 174382.0}, {"date": "2022-05-16", "close": 216.84, "volume": 247629.0}, {"date": "2022-05-17", "close": 223.37, "volume": 365049.0}, {"date": "2022-05-18", "close": 216.4, "volume": 357132.0}, {"date": "2022-05-19", "close": 215.03, "volume": 440794.0}, {"date": "2022-05-20", "close": 209.96, "volume": 387869.0}, {"date": "2022-05-23", "close": 212.32, "volume": 291188.0}, {"date": "2022-05-24", "close": 211.92, "volume": 314042.0}, {"date": "2022-05-25", "close": 215.21, "volume": 300371.0}, {"date": "2022-05-26", "close": 219.27, "volume": 326001.0}, {"date": "2022-05-27", "close": 222.9, "volume": 232936.0}, {"date": "2022-05-31", "close": 221.88, "volume": 406877.0}, {"date": "2022-06-01", "close": 216.96, "volume": 290322.0}, {"date": "2022-06-02", "close": 220.49, "volume": 150885.0}, {"date": "2022-06-03", "close": 220.19, "volume": 164371.0}, {"date": "2022-06-06", "close": 221.56, "volume": 202085.0}, {"date": "2022-06-07", "close": 224.68, "volume": 241958.0}, {"date": "2022-06-08", "close": 221.24, "volume": 229631.0}, {"date": "2022-06-09", "close": 218.67, "volume": 159149.0}, {"date": "2022-06-10", "close": 209.36, "volume": 263534.0}, {"date": "2022-06-13", "close": 205.94, "volume": 303479.0}, {"date": "2022-06-14", "close": 205.57, "volume": 260924.0}, {"date": "2022-06-15", "close": 203.84, "volume": 307133.0}, {"date": "2022-06-16", "close": 191.82, "volume": 531029.0}, {"date": "2022-06-17", "close": 195.73, "volume": 1240441.0}, {"date": "2022-06-21", "close": 197.54, "volume": 277273.0}, {"date": "2022-06-22", "close": 196.6, "volume": 274111.0}, {"date": "2022-06-23", "close": 195.82, "volume": 230844.0}, {"date": "2022-06-24", "close": 201.87, "volume": 391104.0}, {"date": "2022-06-27", "close": 204.07, "volume": 221030.0}, {"date": "2022-06-28", "close": 201.11, "volume": 291145.0}, {"date": "2022-06-29", "close": 198.87, "volume": 199873.0}, {"date": "2022-06-30", "close": 197.03, "volume": 355521.0}, {"date": "2022-07-01", "close": 198.24, "volume": 275089.0}, {"date": "2022-07-05", "close": 198.7, "volume": 242833.0}, {"date": "2022-07-06", "close": 198.66, "volume": 219303.0}, {"date": "2022-07-07", "close": 201.34, "volume": 213415.0}, {"date": "2022-07-08", "close": 198.02, "volume": 261507.0}, {"date": "2022-07-11", "close": 197.89, "volume": 219253.0}, {"date": "2022-07-12", "close": 199.56, "volume": 276742.0}, {"date": "2022-07-13", "close": 197.17, "volume": 187637.0}, {"date": "2022-07-14", "close": 196.04, "volume": 158591.0}, {"date": "2022-07-15", "close": 197.87, "volume": 193894.0}, {"date": "2022-07-18", "close": 200.31, "volume": 355700.0}, {"date": "2022-07-19", "close": 207.55, "volume": 329749.0}, {"date": "2022-07-20", "close": 207.82, "volume": 256623.0}, {"date": "2022-07-21", "close": 211.81, "volume": 488786.0}, {"date": "2022-07-22", "close": 213.27, "volume": 468447.0}, {"date": "2022-07-25", "close": 214.18, "volume": 317879.0}, {"date": "2022-07-26", "close": 215.99, "volume": 305273.0}, {"date": "2022-07-27", "close": 219.27, "volume": 332013.0}, {"date": "2022-07-28", "close": 221.61, "volume": 360975.0}, {"date": "2022-07-29", "close": 224.05, "volume": 372829.0}, {"date": "2022-08-01", "close": 224.0, "volume": 186011.0}, {"date": "2022-08-02", "close": 221.62, "volume": 413041.0}, {"date": "2022-08-03", "close": 223.16, "volume": 263332.0}, {"date": "2022-08-04", "close": 223.06, "volume": 254284.0}, {"date": "2022-08-05", "close": 223.0, "volume": 232618.0}, {"date": "2022-08-08", "close": 224.42, "volume": 361186.0}, {"date": "2022-08-09", "close": 221.47, "volume": 156228.0}, {"date": "2022-08-10", "close": 226.79, "volume": 186679.0}, {"date": "2022-08-11", "close": 228.74, "volume": 328178.0}, {"date": "2022-08-12", "close": 231.36, "volume": 298421.0}, {"date": "2022-08-15", "close": 230.57, "volume": 226692.0}, {"date": "2022-08-16", "close": 233.35, "volume": 293647.0}, {"date": "2022-08-17", "close": 231.58, "volume": 225815.0}, {"date": "2022-08-18", "close": 231.91, "volume": 153357.0}, {"date": "2022-08-19", "close": 230.13, "volume": 229785.0}, {"date": "2022-08-22", "close": 223.65, "volume": 206403.0}, {"date": "2022-08-23", "close": 223.1, "volume": 187072.0}, {"date": "2022-08-24", "close": 223.95, "volume": 186739.0}, {"date": "2022-08-25", "close": 227.93, "volume": 192453.0}, {"date": "2022-08-26", "close": 220.25, "volume": 220108.0}, {"date": "2022-08-29", "close": 221.42, "volume": 242340.0}, {"date": "2022-08-30", "close": 218.26, "volume": 278422.0}, {"date": "2022-08-31", "close": 217.86, "volume": 359480.0}, {"date": "2022-09-01", "close": 215.0, "volume": 323100.0}, {"date": "2022-09-02", "close": 213.41, "volume": 282768.0}, {"date": "2022-09-06", "close": 217.11, "volume": 318090.0}, {"date": "2022-09-07", "close": 223.47, "volume": 342837.0}, {"date": "2022-09-08", "close": 222.35, "volume": 341505.0}, {"date": "2022-09-09", "close": 223.43, "volume": 174410.0}, {"date": "2022-09-12", "close": 224.85, "volume": 324149.0}, {"date": "2022-09-13", "close": 217.21, "volume": 340157.0}, {"date": "2022-09-14", "close": 216.73, "volume": 354880.0}, {"date": "2022-09-15", "close": 214.83, "volume": 280642.0}, {"date": "2022-09-16", "close": 215.46, "volume": 677066.0}, {"date": "2022-09-19", "close": 220.72, "volume": 258789.0}, {"date": "2022-09-20", "close": 217.24, "volume": 250648.0}, {"date": "2022-09-21", "close": 215.79, "volume": 248911.0}, {"date": "2022-09-22", "close": 210.92, "volume": 253702.0}, {"date": "2022-09-23", "close": 206.45, "volume": 323538.0}, {"date": "2022-09-26", "close": 206.64, "volume": 314416.0}, {"date": "2022-09-27", "close": 204.32, "volume": 299788.0}, {"date": "2022-09-28", "close": 208.08, "volume": 274716.0}, {"date": "2022-09-29", "close": 202.76, "volume": 342603.0}, {"date": "2022-09-30", "close": 201.35, "volume": 416853.0}, {"date": "2022-10-03", "close": 206.96, "volume": 323893.0}, {"date": "2022-10-04", "close": 214.42, "volume": 225235.0}, {"date": "2022-10-05", "close": 214.0, "volume": 209238.0}, {"date": "2022-10-06", "close": 213.81, "volume": 218725.0}, {"date": "2022-10-07", "close": 209.55, "volume": 211647.0}, {"date": "2022-10-10", "close": 209.29, "volume": 202477.0}, {"date": "2022-10-11", "close": 209.04, "volume": 232789.0}, {"date": "2022-10-12", "close": 207.79, "volume": 206052.0}, {"date": "2022-10-13", "close": 212.37, "volume": 273824.0}, {"date": "2022-10-14", "close": 209.6, "volume": 225103.0}, {"date": "2022-10-17", "close": 212.5, "volume": 423407.0}, {"date": "2022-10-18", "close": 216.64, "volume": 307559.0}, {"date": "2022-10-19", "close": 213.7, "volume": 335425.0}, {"date": "2022-10-20", "close": 203.14, "volume": 637918.0}, {"date": "2022-10-21", "close": 207.75, "volume": 517752.0}, {"date": "2022-10-24", "close": 212.72, "volume": 333464.0}, {"date": "2022-10-25", "close": 218.24, "volume": 325517.0}, {"date": "2022-10-26", "close": 216.25, "volume": 302685.0}, {"date": "2022-10-27", "close": 214.97, "volume": 656598.0}, {"date": "2022-10-28", "close": 219.55, "volume": 388587.0}, {"date": "2022-10-31", "close": 222.05, "volume": 347254.0}, {"date": "2022-11-01", "close": 221.87, "volume": 208386.0}, {"date": "2022-11-02", "close": 220.03, "volume": 352882.0}, {"date": "2022-11-03", "close": 220.68, "volume": 256691.0}, {"date": "2022-11-04", "close": 229.14, "volume": 245341.0}, {"date": "2022-11-07", "close": 229.09, "volume": 230722.0}, {"date": "2022-11-08", "close": 228.56, "volume": 237733.0}, {"date": "2022-11-09", "close": 227.37, "volume": 234288.0}, {"date": "2022-11-10", "close": 236.03, "volume": 282741.0}, {"date": "2022-11-11", "close": 234.31, "volume": 277665.0}, {"date": "2022-11-14", "close": 233.75, "volume": 285238.0}, {"date": "2022-11-15", "close": 236.31, "volume": 254701.0}, {"date": "2022-11-16", "close": 233.98, "volume": 270124.0}, {"date": "2022-11-17", "close": 234.37, "volume": 182554.0}, {"date": "2022-11-18", "close": 236.38, "volume": 257384.0}, {"date": "2022-11-21", "close": 236.59, "volume": 229692.0}, {"date": "2022-11-22", "close": 239.64, "volume": 208770.0}, {"date": "2022-11-23", "close": 241.17, "volume": 155689.0}, {"date": "2022-11-25", "close": 242.78, "volume": 100654.0}, {"date": "2022-11-28", "close": 238.73, "volume": 287724.0}, {"date": "2022-11-29", "close": 239.18, "volume": 342288.0}, {"date": "2022-11-30", "close": 240.6, "volume": 560659.0}, {"date": "2022-12-01", "close": 242.14, "volume": 268935.0}, {"date": "2022-12-02", "close": 244.96, "volume": 248339.0}, {"date": "2022-12-05", "close": 239.68, "volume": 318726.0}, {"date": "2022-12-06", "close": 237.1, "volume": 298287.0}, {"date": "2022-12-07", "close": 236.23, "volume": 242982.0}, {"date": "2022-12-08", "close": 234.16, "volume": 294795.0}, {"date": "2022-12-09", "close": 233.84, "volume": 255858.0}, {"date": "2022-12-12", "close": 235.68, "volume": 291360.0}, {"date": "2022-12-13", "close": 236.21, "volume": 316217.0}, {"date": "2022-12-14", "close": 233.0, "volume": 445513.0}, {"date": "2022-12-15", "close": 230.33, "volume": 301879.0}, {"date": "2022-12-16", "close": 225.72, "volume": 884447.0}, {"date": "2022-12-19", "close": 224.13, "volume": 315129.0}, {"date": "2022-12-20", "close": 224.67, "volume": 214069.0}, {"date": "2022-12-21", "close": 229.24, "volume": 212361.0}, {"date": "2022-12-22", "close": 225.27, "volume": 339228.0}, {"date": "2022-12-23", "close": 227.74, "volume": 124962.0}, {"date": "2022-12-27", "close": 229.7, "volume": 155984.0}, {"date": "2022-12-28", "close": 226.46, "volume": 171054.0}, {"date": "2022-12-29", "close": 230.21, "volume": 163757.0}, {"date": "2022-12-30", "close": 228.49, "volume": 180014.0}, {"date": "2023-01-03", "close": 229.38, "volume": 310740.0}, {"date": "2023-01-04", "close": 232.32, "volume": 189863.0}, {"date": "2023-01-05", "close": 230.05, "volume": 256122.0}, {"date": "2023-01-06", "close": 237.41, "volume": 260416.0}, {"date": "2023-01-09", "close": 240.4, "volume": 365337.0}, {"date": "2023-01-10", "close": 244.42, "volume": 257028.0}, {"date": "2023-01-11", "close": 246.93, "volume": 348324.0}, {"date": "2023-01-12", "close": 248.24, "volume": 269011.0}, {"date": "2023-01-13", "close": 248.81, "volume": 236462.0}, {"date": "2023-01-17", "close": 245.38, "volume": 256358.0}, {"date": "2023-01-18", "close": 240.89, "volume": 312791.0}, {"date": "2023-01-19", "close": 234.49, "volume": 414957.0}, {"date": "2023-01-20", "close": 238.41, "volume": 298463.0}, {"date": "2023-01-23", "close": 238.83, "volume": 181596.0}, {"date": "2023-01-24", "close": 240.96, "volume": 194054.0}, {"date": "2023-01-25", "close": 240.62, "volume": 254801.0}, {"date": "2023-01-26", "close": 242.87, "volume": 175379.0}, {"date": "2023-01-27", "close": 244.45, "volume": 240498.0}, {"date": "2023-01-30", "close": 242.51, "volume": 260461.0}, {"date": "2023-01-31", "close": 248.73, "volume": 363687.0}, {"date": "2023-02-01", "close": 250.37, "volume": 443810.0}, {"date": "2023-02-02", "close": 257.97, "volume": 751848.0}, {"date": "2023-02-03", "close": 259.66, "volume": 282704.0}, {"date": "2023-02-06", "close": 257.42, "volume": 269142.0}, {"date": "2023-02-07", "close": 254.34, "volume": 335218.0}, {"date": "2023-02-08", "close": 251.2, "volume": 226132.0}, {"date": "2023-02-09", "close": 249.26, "volume": 268102.0}, {"date": "2023-02-10", "close": 251.33, "volume": 213265.0}, {"date": "2023-02-13", "close": 255.15, "volume": 310621.0}, {"date": "2023-02-14", "close": 252.2, "volume": 228957.0}, {"date": "2023-02-15", "close": 253.81, "volume": 203763.0}, {"date": "2023-02-16", "close": 252.45, "volume": 240550.0}, {"date": "2023-02-17", "close": 252.28, "volume": 1114128.0}, {"date": "2023-02-21", "close": 246.01, "volume": 272131.0}, {"date": "2023-02-22", "close": 244.25, "volume": 237408.0}, {"date": "2023-02-23", "close": 246.21, "volume": 205219.0}, {"date": "2023-02-24", "close": 246.77, "volume": 194019.0}, {"date": "2023-02-27", "close": 246.85, "volume": 181490.0}, {"date": "2023-02-28", "close": 248.68, "volume": 398037.0}, {"date": "2023-03-01", "close": 247.29, "volume": 264527.0}, {"date": "2023-03-02", "close": 248.92, "volume": 206519.0}, {"date": "2023-03-03", "close": 250.1, "volume": 210447.0}, {"date": "2023-03-06", "close": 248.29, "volume": 240500.0}, {"date": "2023-03-07", "close": 247.0, "volume": 203908.0}, {"date": "2023-03-08", "close": 247.08, "volume": 288503.0}, {"date": "2023-03-09", "close": 246.93, "volume": 268601.0}, {"date": "2023-03-10", "close": 240.16, "volume": 369161.0}, {"date": "2023-03-13", "close": 237.56, "volume": 301487.0}, {"date": "2023-03-14", "close": 240.76, "volume": 365871.0}, {"date": "2023-03-15", "close": 236.36, "volume": 339521.0}, {"date": "2023-03-16", "close": 237.25, "volume": 324207.0}, {"date": "2023-03-17", "close": 231.74, "volume": 897780.0}, {"date": "2023-03-20", "close": 237.08, "volume": 340886.0}, {"date": "2023-03-21", "close": 239.08, "volume": 208669.0}, {"date": "2023-03-22", "close": 233.66, "volume": 276941.0}, {"date": "2023-03-23", "close": 233.75, "volume": 356301.0}, {"date": "2023-03-24", "close": 234.39, "volume": 319381.0}, {"date": "2023-03-27", "close": 237.05, "volume": 251047.0}, {"date": "2023-03-28", "close": 239.27, "volume": 198452.0}, {"date": "2023-03-29", "close": 241.55, "volume": 201480.0}, {"date": "2023-03-30", "close": 241.91, "volume": 260649.0}, {"date": "2023-03-31", "close": 246.89, "volume": 274970.0}, {"date": "2023-04-03", "close": 246.64, "volume": 199116.0}, {"date": "2023-04-04", "close": 236.74, "volume": 273952.0}, {"date": "2023-04-05", "close": 229.73, "volume": 420408.0}, {"date": "2023-04-06", "close": 228.71, "volume": 315979.0}, {"date": "2023-04-10", "close": 233.36, "volume": 427829.0}, {"date": "2023-04-11", "close": 235.88, "volume": 334559.0}, {"date": "2023-04-12", "close": 237.93, "volume": 210245.0}, {"date": "2023-04-13", "close": 238.91, "volume": 267183.0}, {"date": "2023-04-14", "close": 239.94, "volume": 218038.0}, {"date": "2023-04-17", "close": 240.6, "volume": 235735.0}, {"date": "2023-04-18", "close": 242.24, "volume": 259134.0}, {"date": "2023-04-19", "close": 239.77, "volume": 256004.0}, {"date": "2023-04-20", "close": 258.89, "volume": 865111.0}, {"date": "2023-04-21", "close": 263.01, "volume": 488033.0}, {"date": "2023-04-24", "close": 259.12, "volume": 542315.0}, {"date": "2023-04-25", "close": 257.85, "volume": 367591.0}, {"date": "2023-04-26", "close": 254.13, "volume": 304631.0}, {"date": "2023-04-27", "close": 259.4, "volume": 270810.0}, {"date": "2023-04-28", "close": 259.41, "volume": 284744.0}, {"date": "2023-05-01", "close": 262.45, "volume": 257037.0}, {"date": "2023-05-02", "close": 262.08, "volume": 248753.0}, {"date": "2023-05-03", "close": 262.37, "volume": 268829.0}, {"date": "2023-05-04", "close": 258.68, "volume": 254051.0}, {"date": "2023-05-05", "close": 260.81, "volume": 231252.0}, {"date": "2023-05-08", "close": 259.87, "volume": 192773.0}, {"date": "2023-05-09", "close": 257.38, "volume": 321570.0}, {"date": "2023-05-10", "close": 256.79, "volume": 239439.0}, {"date": "2023-05-11", "close": 256.03, "volume": 184131.0}, {"date": "2023-05-12", "close": 256.04, "volume": 182077.0}, {"date": "2023-05-15", "close": 257.77, "volume": 211575.0}, {"date": "2023-05-16", "close": 254.59, "volume": 258847.0}, {"date": "2023-05-17", "close": 257.53, "volume": 265877.0}, {"date": "2023-05-18", "close": 261.26, "volume": 307976.0}, {"date": "2023-05-19", "close": 260.86, "volume": 979331.0}, {"date": "2023-05-22", "close": 261.3, "volume": 297676.0}, {"date": "2023-05-23", "close": 258.47, "volume": 247502.0}, {"date": "2023-05-24", "close": 255.29, "volume": 247087.0}, {"date": "2023-05-25", "close": 255.76, "volume": 218186.0}, {"date": "2023-05-26", "close": 257.35, "volume": 197905.0}, {"date": "2023-05-30", "close": 256.65, "volume": 235592.0}, {"date": "2023-05-31", "close": 248.86, "volume": 742159.0}, {"date": "2023-06-01", "close": 252.67, "volume": 360871.0}, {"date": "2023-06-02", "close": 259.71, "volume": 273566.0}, {"date": "2023-06-05", "close": 259.38, "volume": 254132.0}, {"date": "2023-06-06", "close": 262.77, "volume": 199903.0}, {"date": "2023-06-07", "close": 269.86, "volume": 227218.0}, {"date": "2023-06-08", "close": 269.33, "volume": 273026.0}, {"date": "2023-06-09", "close": 267.58, "volume": 163209.0}, {"date": "2023-06-12", "close": 267.26, "volume": 235930.0}, {"date": "2023-06-13", "close": 273.63, "volume": 381286.0}, {"date": "2023-06-14", "close": 271.78, "volume": 199933.0}, {"date": "2023-06-15", "close": 274.27, "volume": 176133.0}, {"date": "2023-06-16", "close": 273.87, "volume": 482134.0}, {"date": "2023-06-20", "close": 273.02, "volume": 236824.0}, {"date": "2023-06-21", "close": 272.88, "volume": 359662.0}, {"date": "2023-06-22", "close": 273.54, "volume": 262655.0}, {"date": "2023-06-23", "close": 273.62, "volume": 396037.0}, {"date": "2023-06-26", "close": 277.79, "volume": 220728.0}, {"date": "2023-06-27", "close": 283.18, "volume": 266738.0}, {"date": "2023-06-28", "close": 283.19, "volume": 280508.0}, {"date": "2023-06-29", "close": 286.96, "volume": 291245.0}, {"date": "2023-06-30", "close": 288.19, "volume": 243007.0}, {"date": "2023-07-03", "close": 286.86, "volume": 124147.0}, {"date": "2023-07-05", "close": 283.71, "volume": 208181.0}, {"date": "2023-07-06", "close": 281.21, "volume": 215884.0}, {"date": "2023-07-07", "close": 280.73, "volume": 205476.0}, {"date": "2023-07-10", "close": 285.39, "volume": 250396.0}, {"date": "2023-07-11", "close": 291.2, "volume": 230904.0}, {"date": "2023-07-12", "close": 292.76, "volume": 304594.0}, {"date": "2023-07-13", "close": 290.59, "volume": 238424.0}, {"date": "2023-07-14", "close": 292.96, "volume": 280566.0}, {"date": "2023-07-17", "close": 294.76, "volume": 307462.0}, {"date": "2023-07-18", "close": 295.09, "volume": 294616.0}, {"date": "2023-07-19", "close": 294.31, "volume": 365880.0}, {"date": "2023-07-20", "close": 272.74, "volume": 714236.0}, {"date": "2023-07-21", "close": 275.55, "volume": 383833.0}, {"date": "2023-07-24", "close": 274.61, "volume": 283397.0}, {"date": "2023-07-25", "close": 273.13, "volume": 226357.0}, {"date": "2023-07-26", "close": 269.0, "volume": 303909.0}, {"date": "2023-07-27", "close": 269.8, "volume": 263634.0}, {"date": "2023-07-28", "close": 272.09, "volume": 183004.0}, {"date": "2023-07-31", "close": 272.44, "volume": 308940.0}, {"date": "2023-08-01", "close": 275.0, "volume": 191689.0}, {"date": "2023-08-02", "close": 273.62, "volume": 213938.0}, {"date": "2023-08-03", "close": 273.52, "volume": 223950.0}, {"date": "2023-08-04", "close": 272.23, "volume": 225924.0}, {"date": "2023-08-07", "close": 273.74, "volume": 325249.0}, {"date": "2023-08-08", "close": 272.89, "volume": 124324.0}, {"date": "2023-08-09", "close": 272.56, "volume": 106067.0}, {"date": "2023-08-10", "close": 268.49, "volume": 183676.0}, {"date": "2023-08-11", "close": 270.34, "volume": 161497.0}, {"date": "2023-08-14", "close": 270.63, "volume": 287212.0}, {"date": "2023-08-15", "close": 267.74, "volume": 154717.0}, {"date": "2023-08-16", "close": 267.7, "volume": 243706.0}, {"date": "2023-08-17", "close": 265.72, "volume": 171120.0}, {"date": "2023-08-18", "close": 268.55, "volume": 218759.0}, {"date": "2023-08-21", "close": 267.19, "volume": 152349.0}, {"date": "2023-08-22", "close": 264.96, "volume": 141460.0}, {"date": "2023-08-23", "close": 266.6, "volume": 172082.0}, {"date": "2023-08-24", "close": 262.08, "volume": 187139.0}, {"date": "2023-08-25", "close": 264.65, "volume": 191028.0}, {"date": "2023-08-28", "close": 265.11, "volume": 157913.0}, {"date": "2023-08-29", "close": 266.89, "volume": 170513.0}, {"date": "2023-08-30", "close": 268.88, "volume": 148711.0}, {"date": "2023-08-31", "close": 268.6, "volume": 208800.0}, {"date": "2023-09-01", "close": 270.52, "volume": 138121.0}, {"date": "2023-09-05", "close": 263.27, "volume": 213678.0}, {"date": "2023-09-06", "close": 262.5, "volume": 197447.0}, {"date": "2023-09-07", "close": 258.75, "volume": 369423.0}, {"date": "2023-09-08", "close": 259.74, "volume": 165327.0}, {"date": "2023-09-11", "close": 261.25, "volume": 225126.0}, {"date": "2023-09-12", "close": 262.4, "volume": 208982.0}, {"date": "2023-09-13", "close": 261.06, "volume": 141055.0}, {"date": "2023-09-14", "close": 263.91, "volume": 175684.0}, {"date": "2023-09-15", "close": 260.42, "volume": 401627.0}, {"date": "2023-09-18", "close": 260.69, "volume": 237303.0}, {"date": "2023-09-19", "close": 260.1, "volume": 252303.0}, {"date": "2023-09-20", "close": 255.73, "volume": 315864.0}, {"date": "2023-09-21", "close": 255.14, "volume": 272512.0}, {"date": "2023-09-22", "close": 255.86, "volume": 194610.0}, {"date": "2023-09-25", "close": 256.29, "volume": 193996.0}, {"date": "2023-09-26", "close": 252.96, "volume": 233393.0}, {"date": "2023-09-27", "close": 253.97, "volume": 252773.0}, {"date": "2023-09-28", "close": 257.64, "volume": 188680.0}, {"date": "2023-09-29", "close": 255.06, "volume": 232390.0}, {"date": "2023-10-02", "close": 251.76, "volume": 234887.0}, {"date": "2023-10-03", "close": 253.95, "volume": 258083.0}, {"date": "2023-10-04", "close": 255.89, "volume": 161014.0}, {"date": "2023-10-05", "close": 257.9, "volume": 248998.0}, {"date": "2023-10-06", "close": 259.71, "volume": 266421.0}, {"date": "2023-10-09", "close": 260.42, "volume": 217273.0}, {"date": "2023-10-10", "close": 260.74, "volume": 230121.0}, {"date": "2023-10-11", "close": 261.21, "volume": 208864.0}, {"date": "2023-10-12", "close": 254.34, "volume": 265470.0}, {"date": "2023-10-13", "close": 253.65, "volume": 211602.0}, {"date": "2023-10-16", "close": 257.15, "volume": 221555.0}, {"date": "2023-10-17", "close": 259.04, "volume": 300242.0}, {"date": "2023-10-18", "close": 250.35, "volume": 291268.0}, {"date": "2023-10-19", "close": 252.71, "volume": 449097.0}, {"date": "2023-10-20", "close": 252.9, "volume": 291413.0}, {"date": "2023-10-23", "close": 250.55, "volume": 291375.0}, {"date": "2023-10-24", "close": 254.04, "volume": 227425.0}, {"date": "2023-10-25", "close": 250.2, "volume": 207645.0}, {"date": "2023-10-26", "close": 253.49, "volume": 223745.0}, {"date": "2023-10-27", "close": 252.34, "volume": 240678.0}, {"date": "2023-10-30", "close": 254.49, "volume": 290831.0}, {"date": "2023-10-31", "close": 257.94, "volume": 339318.0}, {"date": "2023-11-01", "close": 260.52, "volume": 263116.0}, {"date": "2023-11-02", "close": 263.37, "volume": 209127.0}, {"date": "2023-11-03", "close": 270.86, "volume": 270909.0}, {"date": "2023-11-06", "close": 268.96, "volume": 196461.0}, {"date": "2023-11-07", "close": 267.07, "volume": 145614.0}, {"date": "2023-11-08", "close": 265.68, "volume": 180704.0}, {"date": "2023-11-09", "close": 265.42, "volume": 142713.0}, {"date": "2023-11-10", "close": 270.04, "volume": 139490.0}, {"date": "2023-11-13", "close": 267.2, "volume": 171829.0}, {"date": "2023-11-14", "close": 275.19, "volume": 253094.0}, {"date": "2023-11-15", "close": 275.04, "volume": 204483.0}, {"date": "2023-11-16", "close": 274.72, "volume": 225175.0}, {"date": "2023-11-17", "close": 277.76, "volume": 225053.0}, {"date": "2023-11-20", "close": 275.27, "volume": 201961.0}, {"date": "2023-11-21", "close": 274.87, "volume": 174524.0}, {"date": "2023-11-22", "close": 274.67, "volume": 184177.0}, {"date": "2023-11-24", "close": 275.14, "volume": 149504.0}, {"date": "2023-11-27", "close": 273.87, "volume": 193757.0}, {"date": "2023-11-28", "close": 270.96, "volume": 160355.0}, {"date": "2023-11-29", "close": 271.84, "volume": 144378.0}, {"date": "2023-11-30", "close": 274.69, "volume": 386543.0}, {"date": "2023-12-01", "close": 279.86, "volume": 266369.0}, {"date": "2023-12-04", "close": 280.92, "volume": 226787.0}, {"date": "2023-12-05", "close": 278.94, "volume": 253637.0}, {"date": "2023-12-06", "close": 280.14, "volume": 229820.0}, {"date": "2023-12-07", "close": 280.0, "volume": 228780.0}, {"date": "2023-12-08", "close": 278.22, "volume": 222261.0}, {"date": "2023-12-11", "close": 281.07, "volume": 294602.0}, {"date": "2023-12-12", "close": 280.1, "volume": 231602.0}, {"date": "2023-12-13", "close": 284.07, "volume": 328686.0}, {"date": "2023-12-14", "close": 289.2, "volume": 361197.0}, {"date": "2023-12-15", "close": 286.28, "volume": 618473.0}, {"date": "2023-12-18", "close": 287.3, "volume": 220902.0}, {"date": "2023-12-19", "close": 288.55, "volume": 226347.0}, {"date": "2023-12-20", "close": 284.14, "volume": 274311.0}, {"date": "2023-12-21", "close": 287.02, "volume": 174711.0}, {"date": "2023-12-22", "close": 288.15, "volume": 134459.0}, {"date": "2023-12-26", "close": 289.91, "volume": 170296.0}, {"date": "2023-12-27", "close": 290.19, "volume": 179764.0}, {"date": "2023-12-28", "close": 289.94, "volume": 163654.0}, {"date": "2023-12-29", "close": 288.84, "volume": 158240.0}, {"date": "2024-01-02", "close": 288.74, "volume": 210968.0}, {"date": "2024-01-03", "close": 282.84, "volume": 200056.0}, {"date": "2024-01-04", "close": 282.07, "volume": 160229.0}, {"date": "2024-01-05", "close": 280.93, "volume": 178540.0}, {"date": "2024-01-08", "close": 282.79, "volume": 219630.0}, {"date": "2024-01-09", "close": 280.94, "volume": 240289.0}, {"date": "2024-01-10", "close": 282.49, "volume": 157380.0}, {"date": "2024-01-11", "close": 284.12, "volume": 183328.0}, {"date": "2024-01-12", "close": 283.92, "volume": 113712.0}, {"date": "2024-01-16", "close": 285.04, "volume": 270914.0}, {"date": "2024-01-17", "close": 283.01, "volume": 161185.0}, {"date": "2024-01-18", "close": 284.96, "volume": 127620.0}, {"date": "2024-01-19", "close": 286.86, "volume": 180229.0}, {"date": "2024-01-22", "close": 288.93, "volume": 139503.0}, {"date": "2024-01-23", "close": 288.8, "volume": 121838.0}, {"date": "2024-01-24", "close": 286.28, "volume": 173255.0}, {"date": "2024-01-25", "close": 288.55, "volume": 150243.0}, {"date": "2024-01-26", "close": 289.66, "volume": 164452.0}, {"date": "2024-01-29", "close": 291.85, "volume": 273254.0}, {"date": "2024-01-30", "close": 294.31, "volume": 197775.0}, {"date": "2024-01-31", "close": 289.93, "volume": 277808.0}, {"date": "2024-02-01", "close": 290.05, "volume": 414759.0}, {"date": "2024-02-02", "close": 292.61, "volume": 163220.0}, {"date": "2024-02-05", "close": 291.5, "volume": 186877.0}, {"date": "2024-02-06", "close": 293.42, "volume": 190801.0}, {"date": "2024-02-07", "close": 294.5, "volume": 263734.0}, {"date": "2024-02-08", "close": 266.03, "volume": 776625.0}, {"date": "2024-02-09", "close": 262.43, "volume": 471952.0}, {"date": "2024-02-12", "close": 267.74, "volume": 360688.0}, {"date": "2024-02-13", "close": 262.09, "volume": 340205.0}, {"date": "2024-02-14", "close": 263.14, "volume": 314488.0}, {"date": "2024-02-15", "close": 269.0, "volume": 278096.0}, {"date": "2024-02-16", "close": 267.24, "volume": 313724.0}, {"date": "2024-02-20", "close": 269.04, "volume": 393166.0}, {"date": "2024-02-21", "close": 269.12, "volume": 266699.0}, {"date": "2024-02-22", "close": 271.23, "volume": 309365.0}, {"date": "2024-02-23", "close": 270.95, "volume": 192387.0}, {"date": "2024-02-26", "close": 271.21, "volume": 245465.0}, {"date": "2024-02-27", "close": 273.76, "volume": 276770.0}, {"date": "2024-02-28", "close": 275.19, "volume": 299174.0}, {"date": "2024-02-29", "close": 275.66, "volume": 398396.0}, {"date": "2024-03-01", "close": 277.3, "volume": 216064.0}, {"date": "2024-03-04", "close": 284.51, "volume": 462042.0}, {"date": "2024-03-05", "close": 283.04, "volume": 416681.0}, {"date": "2024-03-06", "close": 285.66, "volume": 229177.0}, {"date": "2024-03-07", "close": 294.61, "volume": 515983.0}, {"date": "2024-03-08", "close": 295.24, "volume": 491111.0}, {"date": "2024-03-11", "close": 292.2, "volume": 383728.0}, {"date": "2024-03-12", "close": 295.01, "volume": 277960.0}, {"date": "2024-03-13", "close": 294.76, "volume": 375279.0}, {"date": "2024-03-14", "close": 290.85, "volume": 390469.0}, {"date": "2024-03-15", "close": 289.2, "volume": 1995356.0}, {"date": "2024-03-18", "close": 287.33, "volume": 380413.0}, {"date": "2024-03-19", "close": 289.21, "volume": 380552.0}, {"date": "2024-03-20", "close": 292.01, "volume": 229242.0}, {"date": "2024-03-21", "close": 293.18, "volume": 406194.0}, {"date": "2024-03-22", "close": 291.63, "volume": 273301.0}, {"date": "2024-03-25", "close": 291.89, "volume": 227688.0}, {"date": "2024-03-26", "close": 290.97, "volume": 322183.0}, {"date": "2024-03-27", "close": 296.94, "volume": 242448.0}, {"date": "2024-03-28", "close": 296.22, "volume": 241599.0}, {"date": "2024-04-01", "close": 294.63, "volume": 263711.0}, {"date": "2024-04-02", "close": 292.09, "volume": 283286.0}, {"date": "2024-04-03", "close": 292.51, "volume": 257241.0}, {"date": "2024-04-04", "close": 293.21, "volume": 268823.0}, {"date": "2024-04-05", "close": 292.76, "volume": 210254.0}, {"date": "2024-04-08", "close": 293.31, "volume": 222207.0}, {"date": "2024-04-09", "close": 293.99, "volume": 240617.0}, {"date": "2024-04-10", "close": 292.08, "volume": 252660.0}, {"date": "2024-04-11", "close": 291.54, "volume": 303392.0}, {"date": "2024-04-12", "close": 289.58, "volume": 347966.0}, {"date": "2024-04-15", "close": 285.83, "volume": 314997.0}, {"date": "2024-04-16", "close": 282.45, "volume": 355883.0}, {"date": "2024-04-17", "close": 283.5, "volume": 437820.0}, {"date": "2024-04-18", "close": 261.76, "volume": 862100.0}, {"date": "2024-04-19", "close": 268.8, "volume": 522146.0}, {"date": "2024-04-22", "close": 268.56, "volume": 374444.0}, {"date": "2024-04-23", "close": 271.34, "volume": 289165.0}, {"date": "2024-04-24", "close": 273.59, "volume": 298991.0}, {"date": "2024-04-25", "close": 270.16, "volume": 261209.0}, {"date": "2024-04-26", "close": 270.7, "volume": 237139.0}, {"date": "2024-04-29", "close": 272.25, "volume": 267842.0}, {"date": "2024-04-30", "close": 267.96, "volume": 325764.0}, {"date": "2024-05-01", "close": 267.74, "volume": 358756.0}, {"date": "2024-05-02", "close": 266.87, "volume": 339520.0}, {"date": "2024-05-03", "close": 271.03, "volume": 262537.0}, {"date": "2024-05-06", "close": 274.59, "volume": 173257.0}, {"date": "2024-05-07", "close": 276.86, "volume": 224936.0}, {"date": "2024-05-08", "close": 275.91, "volume": 296131.0}, {"date": "2024-05-09", "close": 280.1, "volume": 156326.0}, {"date": "2024-05-10", "close": 280.91, "volume": 137350.0}, {"date": "2024-05-13", "close": 279.93, "volume": 156027.0}, {"date": "2024-05-14", "close": 279.12, "volume": 253544.0}, {"date": "2024-05-15", "close": 279.82, "volume": 254056.0}, {"date": "2024-05-16", "close": 276.81, "volume": 235811.0}, {"date": "2024-05-17", "close": 278.98, "volume": 279247.0}, {"date": "2024-05-20", "close": 279.34, "volume": 215360.0}, {"date": "2024-05-21", "close": 276.1, "volume": 192759.0}, {"date": "2024-05-22", "close": 276.17, "volume": 167289.0}, {"date": "2024-05-23", "close": 270.28, "volume": 195611.0}, {"date": "2024-05-24", "close": 270.89, "volume": 174455.0}, {"date": "2024-05-28", "close": 269.42, "volume": 251096.0}, {"date": "2024-05-29", "close": 265.39, "volume": 229134.0}, {"date": "2024-05-30", "close": 268.23, "volume": 281485.0}, {"date": "2024-05-31", "close": 272.86, "volume": 455522.0}, {"date": "2024-06-03", "close": 268.87, "volume": 215951.0}, {"date": "2024-06-04", "close": 267.02, "volume": 217907.0}, {"date": "2024-06-05", "close": 269.22, "volume": 160377.0}, {"date": "2024-06-06", "close": 267.04, "volume": 135874.0}, {"date": "2024-06-07", "close": 268.19, "volume": 184445.0}, {"date": "2024-06-10", "close": 267.9, "volume": 172265.0}, {"date": "2024-06-11", "close": 265.56, "volume": 240517.0}, {"date": "2024-06-12", "close": 268.27, "volume": 198487.0}, {"date": "2024-06-13", "close": 268.83, "volume": 179936.0}, {"date": "2024-06-14", "close": 262.24, "volume": 218804.0}, {"date": "2024-06-17", "close": 268.23, "volume": 322404.0}, {"date": "2024-06-18", "close": 269.31, "volume": 263115.0}, {"date": "2024-06-20", "close": 268.68, "volume": 228097.0}, {"date": "2024-06-21", "close": 266.75, "volume": 903611.0}, {"date": "2024-06-24", "close": 267.4, "volume": 257554.0}, {"date": "2024-06-25", "close": 263.04, "volume": 340251.0}, {"date": "2024-06-26", "close": 261.73, "volume": 271553.0}, {"date": "2024-06-27", "close": 258.91, "volume": 390781.0}, {"date": "2024-06-28", "close": 261.39, "volume": 536535.0}, {"date": "2024-07-01", "close": 256.9, "volume": 376381.0}, {"date": "2024-07-02", "close": 257.06, "volume": 360962.0}, {"date": "2024-07-03", "close": 256.89, "volume": 146092.0}, {"date": "2024-07-05", "close": 255.35, "volume": 456599.0}, {"date": "2024-07-08", "close": 257.41, "volume": 293057.0}, {"date": "2024-07-09", "close": 256.11, "volume": 334518.0}, {"date": "2024-07-10", "close": 261.4, "volume": 297976.0}, {"date": "2024-07-11", "close": 267.9, "volume": 417753.0}, {"date": "2024-07-12", "close": 269.63, "volume": 302367.0}, {"date": "2024-07-15", "close": 270.84, "volume": 312566.0}, {"date": "2024-07-16", "close": 278.88, "volume": 396231.0}, {"date": "2024-07-17", "close": 275.73, "volume": 446328.0}, {"date": "2024-07-18", "close": 270.54, "volume": 747873.0}, {"date": "2024-07-19", "close": 270.9, "volume": 421094.0}, {"date": "2024-07-22", "close": 274.74, "volume": 300823.0}, {"date": "2024-07-23", "close": 274.78, "volume": 260685.0}, {"date": "2024-07-24", "close": 270.07, "volume": 273945.0}, {"date": "2024-07-25", "close": 273.47, "volume": 296410.0}, {"date": "2024-07-26", "close": 280.66, "volume": 258932.0}, {"date": "2024-07-29", "close": 280.22, "volume": 208602.0}, {"date": "2024-07-30", "close": 285.24, "volume": 249071.0}, {"date": "2024-07-31", "close": 287.03, "volume": 322623.0}, {"date": "2024-08-01", "close": 278.98, "volume": 319756.0}, {"date": "2024-08-02", "close": 276.74, "volume": 250543.0}, {"date": "2024-08-05", "close": 271.24, "volume": 287499.0}, {"date": "2024-08-06", "close": 272.38, "volume": 234935.0}, {"date": "2024-08-07", "close": 269.04, "volume": 222658.0}, {"date": "2024-08-08", "close": 273.69, "volume": 169807.0}, {"date": "2024-08-09", "close": 273.19, "volume": 169045.0}, {"date": "2024-08-12", "close": 267.82, "volume": 293398.0}, {"date": "2024-08-13", "close": 272.5, "volume": 150088.0}, {"date": "2024-08-14", "close": 273.23, "volume": 155639.0}, {"date": "2024-08-15", "close": 276.13, "volume": 141105.0}, {"date": "2024-08-16", "close": 276.19, "volume": 242385.0}, {"date": "2024-08-19", "close": 277.36, "volume": 155613.0}, {"date": "2024-08-20", "close": 275.35, "volume": 130663.0}, {"date": "2024-08-21", "close": 278.92, "volume": 150372.0}, {"date": "2024-08-22", "close": 277.67, "volume": 185965.0}, {"date": "2024-08-23", "close": 283.84, "volume": 194631.0}, {"date": "2024-08-26", "close": 282.99, "volume": 193478.0}, {"date": "2024-08-27", "close": 282.13, "volume": 225400.0}, {"date": "2024-08-28", "close": 280.18, "volume": 212032.0}, {"date": "2024-08-29", "close": 281.14, "volume": 268594.0}, {"date": "2024-08-30", "close": 283.74, "volume": 292388.0}, {"date": "2024-09-03", "close": 279.56, "volume": 340402.0}, {"date": "2024-09-04", "close": 279.07, "volume": 202242.0}, {"date": "2024-09-05", "close": 272.09, "volume": 458830.0}, {"date": "2024-09-06", "close": 270.84, "volume": 268433.0}, {"date": "2024-09-09", "close": 277.02, "volume": 327409.0}, {"date": "2024-09-10", "close": 275.74, "volume": 246109.0}, {"date": "2024-09-11", "close": 276.27, "volume": 282462.0}, {"date": "2024-09-12", "close": 277.86, "volume": 216561.0}, {"date": "2024-09-13", "close": 280.44, "volume": 244789.0}, {"date": "2024-09-16", "close": 281.44, "volume": 239676.0}, {"date": "2024-09-17", "close": 280.08, "volume": 251185.0}, {"date": "2024-09-18", "close": 280.66, "volume": 266901.0}, {"date": "2024-09-19", "close": 286.11, "volume": 205262.0}, {"date": "2024-09-20", "close": 283.19, "volume": 532402.0}, {"date": "2024-09-23", "close": 284.8, "volume": 325983.0}, {"date": "2024-09-24", "close": 284.41, "volume": 330416.0}, {"date": "2024-09-25", "close": 283.62, "volume": 288716.0}, {"date": "2024-09-26", "close": 289.5, "volume": 227072.0}, {"date": "2024-09-27", "close": 288.51, "volume": 293732.0}, {"date": "2024-09-30", "close": 289.71, "volume": 216382.0}, {"date": "2024-10-01", "close": 287.99, "volume": 259523.0}, {"date": "2024-10-02", "close": 291.02, "volume": 335144.0}, {"date": "2024-10-03", "close": 288.71, "volume": 200982.0}, {"date": "2024-10-04", "close": 286.74, "volume": 276583.0}, {"date": "2024-10-07", "close": 286.02, "volume": 187619.0}, {"date": "2024-10-08", "close": 285.44, "volume": 185439.0}, {"date": "2024-10-09", "close": 287.45, "volume": 210023.0}, {"date": "2024-10-10", "close": 286.31, "volume": 326356.0}, {"date": "2024-10-11", "close": 291.81, "volume": 401397.0}, {"date": "2024-10-14", "close": 296.6, "volume": 430835.0}, {"date": "2024-10-15", "close": 295.68, "volume": 693240.0}, {"date": "2024-10-16", "close": 298.08, "volume": 543189.0}, {"date": "2024-10-17", "close": 327.79, "volume": 927811.0}, {"date": "2024-10-18", "close": 326.09, "volume": 1420084.0}, {"date": "2024-10-21", "close": 325.99, "volume": 505757.0}, {"date": "2024-10-22", "close": 323.31, "volume": 334961.0}, {"date": "2024-10-23", "close": 325.24, "volume": 388986.0}, {"date": "2024-10-24", "close": 325.65, "volume": 563546.0}, {"date": "2024-10-25", "close": 326.58, "volume": 222112.0}, {"date": "2024-10-28", "close": 332.59, "volume": 379501.0}, {"date": "2024-10-29", "close": 333.48, "volume": 375996.0}, {"date": "2024-10-30", "close": 333.05, "volume": 422049.0}, {"date": "2024-10-31", "close": 330.13, "volume": 545190.0}, {"date": "2024-11-01", "close": 330.29, "volume": 253884.0}, {"date": "2024-11-04", "close": 331.04, "volume": 231156.0}, {"date": "2024-11-05", "close": 334.18, "volume": 272691.0}, {"date": "2024-11-06", "close": 354.24, "volume": 515355.0}, {"date": "2024-11-07", "close": 353.13, "volume": 346996.0}, {"date": "2024-11-08", "close": 359.27, "volume": 356872.0}, {"date": "2024-11-11", "close": 361.85, "volume": 374825.0}, {"date": "2024-11-12", "close": 360.35, "volume": 471542.0}, {"date": "2024-11-13", "close": 361.26, "volume": 295786.0}, {"date": "2024-11-14", "close": 357.79, "volume": 397648.0}, {"date": "2024-11-15", "close": 357.06, "volume": 342493.0}, {"date": "2024-11-18", "close": 357.34, "volume": 272410.0}, {"date": "2024-11-19", "close": 354.74, "volume": 393904.0}, {"date": "2024-11-20", "close": 357.83, "volume": 420833.0}, {"date": "2024-11-21", "close": 361.4, "volume": 354688.0}, {"date": "2024-11-22", "close": 365.97, "volume": 593063.0}, {"date": "2024-11-25", "close": 370.64, "volume": 584253.0}, {"date": "2024-11-26", "close": 371.35, "volume": 442458.0}, {"date": "2024-11-27", "close": 369.23, "volume": 272951.0}, {"date": "2024-11-29", "close": 369.69, "volume": 181224.0}, {"date": "2024-12-02", "close": 366.88, "volume": 327531.0}, {"date": "2024-12-03", "close": 365.1, "volume": 271274.0}, {"date": "2024-12-04", "close": 362.86, "volume": 265574.0}, {"date": "2024-12-05", "close": 361.36, "volume": 331961.0}, {"date": "2024-12-06", "close": 357.77, "volume": 432972.0}, {"date": "2024-12-09", "close": 354.6, "volume": 453358.0}, {"date": "2024-12-10", "close": 354.78, "volume": 395729.0}, {"date": "2024-12-11", "close": 355.83, "volume": 386235.0}, {"date": "2024-12-12", "close": 355.64, "volume": 255900.0}, {"date": "2024-12-13", "close": 355.11, "volume": 263855.0}, {"date": "2024-12-16", "close": 352.19, "volume": 454743.0}, {"date": "2024-12-17", "close": 348.82, "volume": 328689.0}, {"date": "2024-12-18", "close": 338.27, "volume": 390185.0}, {"date": "2024-12-19", "close": 337.67, "volume": 371059.0}, {"date": "2024-12-20", "close": 343.65, "volume": 1521680.0}, {"date": "2024-12-23", "close": 344.37, "volume": 752283.0}, {"date": "2024-12-24", "close": 345.43, "volume": 157991.0}, {"date": "2024-12-26", "close": 346.68, "volume": 281060.0}, {"date": "2024-12-27", "close": 343.55, "volume": 149800.0}, {"date": "2024-12-30", "close": 339.96, "volume": 166320.0}, {"date": "2024-12-31", "close": 339.48, "volume": 233001.0}, {"date": "2025-01-02", "close": 335.11, "volume": 350597.0}, {"date": "2025-01-03", "close": 336.07, "volume": 343818.0}, {"date": "2025-01-06", "close": 334.58, "volume": 365215.0}, {"date": "2025-01-07", "close": 335.66, "volume": 330374.0}, {"date": "2025-01-08", "close": 336.82, "volume": 343557.0}, {"date": "2025-01-10", "close": 332.53, "volume": 332170.0}, {"date": "2025-01-13", "close": 339.2, "volume": 407410.0}, {"date": "2025-01-14", "close": 340.31, "volume": 378549.0}, {"date": "2025-01-15", "close": 346.12, "volume": 382931.0}, {"date": "2025-01-16", "close": 345.6, "volume": 468945.0}, {"date": "2025-01-17", "close": 348.5, "volume": 1131707.0}, {"date": "2025-01-21", "close": 354.18, "volume": 421197.0}, {"date": "2025-01-22", "close": 351.6, "volume": 304713.0}, {"date": "2025-01-23", "close": 350.81, "volume": 270724.0}, {"date": "2025-01-24", "close": 350.48, "volume": 224596.0}, {"date": "2025-01-27", "close": 352.66, "volume": 292955.0}, {"date": "2025-01-28", "close": 352.59, "volume": 202020.0}, {"date": "2025-01-29", "close": 353.04, "volume": 264872.0}, {"date": "2025-01-30", "close": 358.62, "volume": 290774.0}, {"date": "2025-01-31", "close": 355.15, "volume": 394316.0}, {"date": "2025-02-03", "close": 352.05, "volume": 421513.0}, {"date": "2025-02-04", "close": 355.75, "volume": 397165.0}, {"date": "2025-02-05", "close": 356.1, "volume": 629263.0}, {"date": "2025-02-06", "close": 339.84, "volume": 697934.0}, {"date": "2025-02-07", "close": 338.52, "volume": 450390.0}, {"date": "2025-02-10", "close": 340.61, "volume": 333669.0}, {"date": "2025-02-11", "close": 337.34, "volume": 424152.0}, {"date": "2025-02-12", "close": 334.89, "volume": 353390.0}, {"date": "2025-02-13", "close": 339.73, "volume": 294503.0}, {"date": "2025-02-14", "close": 338.92, "volume": 330511.0}, {"date": "2025-02-18", "close": 342.84, "volume": 342849.0}, {"date": "2025-02-19", "close": 342.34, "volume": 459017.0}, {"date": "2025-02-20", "close": 338.49, "volume": 263330.0}, {"date": "2025-02-21", "close": 335.88, "volume": 315566.0}, {"date": "2025-02-24", "close": 335.98, "volume": 293186.0}, {"date": "2025-02-25", "close": 341.52, "volume": 467359.0}, {"date": "2025-02-26", "close": 339.06, "volume": 305276.0}, {"date": "2025-02-27", "close": 336.92, "volume": 449749.0}, {"date": "2025-02-28", "close": 341.17, "volume": 370264.0}, {"date": "2025-03-03", "close": 334.08, "volume": 395227.0}, {"date": "2025-03-04", "close": 329.43, "volume": 390951.0}, {"date": "2025-03-05", "close": 333.82, "volume": 326708.0}, {"date": "2025-03-06", "close": 334.34, "volume": 261055.0}, {"date": "2025-03-07", "close": 342.05, "volume": 361966.0}, {"date": "2025-03-10", "close": 339.45, "volume": 414094.0}, {"date": "2025-03-11", "close": 335.73, "volume": 459710.0}, {"date": "2025-03-12", "close": 325.61, "volume": 554580.0}, {"date": "2025-03-13", "close": 324.09, "volume": 366591.0}, {"date": "2025-03-14", "close": 331.84, "volume": 357698.0}, {"date": "2025-03-17", "close": 329.24, "volume": 363194.0}, {"date": "2025-03-18", "close": 329.26, "volume": 391014.0}, {"date": "2025-03-19", "close": 332.78, "volume": 343222.0}, {"date": "2025-03-20", "close": 329.87, "volume": 427410.0}, {"date": "2025-03-21", "close": 327.97, "volume": 1763849.0}, {"date": "2025-03-24", "close": 337.36, "volume": 411799.0}, {"date": "2025-03-25", "close": 335.92, "volume": 289675.0}, {"date": "2025-03-26", "close": 337.45, "volume": 238250.0}, {"date": "2025-03-27", "close": 335.29, "volume": 308276.0}, {"date": "2025-03-28", "close": 329.31, "volume": 280031.0}, {"date": "2025-03-31", "close": 337.01, "volume": 414963.0}, {"date": "2025-04-01", "close": 339.58, "volume": 358852.0}, {"date": "2025-04-02", "close": 342.2, "volume": 302415.0}, {"date": "2025-04-03", "close": 327.45, "volume": 571446.0}, {"date": "2025-04-04", "close": 314.99, "volume": 649030.0}, {"date": "2025-04-07", "close": 310.77, "volume": 618065.0}, {"date": "2025-04-08", "close": 309.39, "volume": 578770.0}, {"date": "2025-04-09", "close": 329.88, "volume": 583893.0}, {"date": "2025-04-10", "close": 322.36, "volume": 334724.0}, {"date": "2025-04-11", "close": 336.17, "volume": 611212.0}, {"date": "2025-04-14", "close": 336.89, "volume": 371889.0}, {"date": "2025-04-15", "close": 337.07, "volume": 420771.0}, {"date": "2025-04-16", "close": 332.0, "volume": 586074.0}, {"date": "2025-04-17", "close": 305.44, "volume": 1850663.0}, {"date": "2025-04-21", "close": 292.36, "volume": 632877.0}, {"date": "2025-04-22", "close": 301.33, "volume": 399002.0}, {"date": "2025-04-23", "close": 304.55, "volume": 454202.0}, {"date": "2025-04-24", "close": 310.74, "volume": 343753.0}, {"date": "2025-04-25", "close": 308.76, "volume": 262959.0}, {"date": "2025-04-28", "close": 309.79, "volume": 393670.0}, {"date": "2025-04-29", "close": 309.69, "volume": 311200.0}, {"date": "2025-04-30", "close": 313.81, "volume": 605138.0}, {"date": "2025-05-01", "close": 311.71, "volume": 334986.0}, {"date": "2025-05-02", "close": 316.95, "volume": 326940.0}, {"date": "2025-05-05", "close": 313.76, "volume": 275438.0}, {"date": "2025-05-06", "close": 311.42, "volume": 314106.0}, {"date": "2025-05-07", "close": 314.66, "volume": 334637.0}, {"date": "2025-05-08", "close": 316.95, "volume": 325295.0}, {"date": "2025-05-09", "close": 315.66, "volume": 158576.0}, {"date": "2025-05-12", "close": 326.99, "volume": 261413.0}, {"date": "2025-05-13", "close": 327.32, "volume": 287553.0}, {"date": "2025-05-14", "close": 325.08, "volume": 299164.0}, {"date": "2025-05-15", "close": 327.89, "volume": 228854.0}, {"date": "2025-05-16", "close": 331.73, "volume": 271214.0}, {"date": "2025-05-19", "close": 331.92, "volume": 257160.0}, {"date": "2025-05-20", "close": 326.73, "volume": 213993.0}, {"date": "2025-05-21", "close": 322.12, "volume": 370194.0}, {"date": "2025-05-22", "close": 321.14, "volume": 230975.0}, {"date": "2025-05-23", "close": 319.29, "volume": 289667.0}, {"date": "2025-05-27", "close": 325.76, "volume": 261947.0}, {"date": "2025-05-28", "close": 320.32, "volume": 268452.0}, {"date": "2025-05-29", "close": 322.36, "volume": 235494.0}, {"date": "2025-05-30", "close": 320.75, "volume": 631514.0}, {"date": "2025-06-02", "close": 316.49, "volume": 363720.0}, {"date": "2025-06-03", "close": 321.08, "volume": 251072.0}, {"date": "2025-06-04", "close": 320.09, "volume": 286958.0}, {"date": "2025-06-05", "close": 319.02, "volume": 226808.0}, {"date": "2025-06-06", "close": 321.67, "volume": 207661.0}, {"date": "2025-06-09", "close": 320.76, "volume": 254146.0}, {"date": "2025-06-10", "close": 322.09, "volume": 242505.0}, {"date": "2025-06-11", "close": 320.72, "volume": 256345.0}, {"date": "2025-06-12", "close": 319.19, "volume": 229310.0}, {"date": "2025-06-13", "close": 310.0, "volume": 318945.0}, {"date": "2025-06-16", "close": 312.34, "volume": 487916.0}, {"date": "2025-06-17", "close": 307.28, "volume": 369804.0}, {"date": "2025-06-18", "close": 306.82, "volume": 393747.0}, {"date": "2025-06-20", "close": 305.79, "volume": 937056.0}, {"date": "2025-06-23", "close": 308.33, "volume": 330992.0}, {"date": "2025-06-24", "close": 308.46, "volume": 344260.0}, {"date": "2025-06-25", "close": 307.14, "volume": 330927.0}, {"date": "2025-06-26", "close": 309.55, "volume": 368839.0}, {"date": "2025-06-27", "close": 311.01, "volume": 412947.0}, {"date": "2025-06-30", "close": 311.18, "volume": 462937.0}, {"date": "2025-07-01", "close": 317.86, "volume": 492659.0}, {"date": "2025-07-02", "close": 320.1, "volume": 286312.0}, {"date": "2025-07-03", "close": 321.63, "volume": 178388.0}, {"date": "2025-07-07", "close": 317.16, "volume": 245029.0}, {"date": "2025-07-08", "close": 317.08, "volume": 288273.0}, {"date": "2025-07-09", "close": 318.12, "volume": 226819.0}, {"date": "2025-07-10", "close": 320.7, "volume": 268423.0}, {"date": "2025-07-11", "close": 317.57, "volume": 260950.0}, {"date": "2025-07-14", "close": 319.19, "volume": 377889.0}, {"date": "2025-07-15", "close": 313.07, "volume": 516899.0}, {"date": "2025-07-16", "close": 313.01, "volume": 509536.0}, {"date": "2025-07-17", "close": 337.8, "volume": 835941.0}, {"date": "2025-07-18", "close": 336.71, "volume": 619625.0}, {"date": "2025-07-21", "close": 328.39, "volume": 520573.0}, {"date": "2025-07-22", "close": 332.51, "volume": 321061.0}, {"date": "2025-07-23", "close": 330.18, "volume": 402366.0}, {"date": "2025-07-24", "close": 330.33, "volume": 325370.0}, {"date": "2025-07-25", "close": 330.27, "volume": 259831.0}, {"date": "2025-07-28", "close": 326.53, "volume": 255494.0}, {"date": "2025-07-29", "close": 325.36, "volume": 203786.0}, {"date": "2025-07-30", "close": 322.27, "volume": 269286.0}, {"date": "2025-07-31", "close": 321.19, "volume": 349040.0}, {"date": "2025-08-01", "close": 317.79, "volume": 339785.0}, {"date": "2025-08-04", "close": 318.93, "volume": 352310.0}, {"date": "2025-08-05", "close": 322.07, "volume": 223586.0}, {"date": "2025-08-06", "close": 323.19, "volume": 235505.0}, {"date": "2025-08-07", "close": 320.96, "volume": 199904.0}, {"date": "2025-08-08", "close": 321.8, "volume": 156768.0}, {"date": "2025-08-11", "close": 321.17, "volume": 222314.0}, {"date": "2025-08-12", "close": 325.56, "volume": 161967.0}, {"date": "2025-08-13", "close": 333.81, "volume": 236248.0}, {"date": "2025-08-14", "close": 324.72, "volume": 250933.0}, {"date": "2025-08-15", "close": 326.01, "volume": 378793.0}, {"date": "2025-08-18", "close": 323.2, "volume": 248541.0}, {"date": "2025-08-19", "close": 324.76, "volume": 293081.0}, {"date": "2025-08-20", "close": 323.16, "volume": 229021.0}, {"date": "2025-08-21", "close": 321.38, "volume": 144599.0}, {"date": "2025-08-22", "close": 333.03, "volume": 230405.0}, {"date": "2025-08-25", "close": 328.95, "volume": 179096.0}, {"date": "2025-08-26", "close": 329.79, "volume": 243987.0}, {"date": "2025-08-27", "close": 330.21, "volume": 200554.0}, {"date": "2025-08-28", "close": 327.14, "volume": 193658.0}, {"date": "2025-08-29", "close": 325.24, "volume": 172805.0}, {"date": "2025-09-02", "close": 323.45, "volume": 232662.0}, {"date": "2025-09-03", "close": 321.85, "volume": 234234.0}, {"date": "2025-09-04", "close": 328.77, "volume": 236775.0}, {"date": "2025-09-05", "close": 328.7, "volume": 157227.0}, {"date": "2025-09-08", "close": 326.96, "volume": 162669.0}, {"date": "2025-09-09", "close": 322.64, "volume": 173287.0}, {"date": "2025-09-10", "close": 324.16, "volume": 220258.0}, {"date": "2025-09-11", "close": 331.98, "volume": 218713.0}, {"date": "2025-09-12", "close": 333.59, "volume": 414012.0}, {"date": "2025-09-15", "close": 339.72, "volume": 475930.0}, {"date": "2025-09-16", "close": 334.01, "volume": 409239.0}, {"date": "2025-09-17", "close": 331.37, "volume": 292122.0}, {"date": "2025-09-18", "close": 339.49, "volume": 382560.0}, {"date": "2025-09-19", "close": 337.24, "volume": 989349.0}, {"date": "2025-09-22", "close": 337.52, "volume": 244397.0}, {"date": "2025-09-23", "close": 340.15, "volume": 345178.0}, {"date": "2025-09-24", "close": 339.47, "volume": 269507.0}, {"date": "2025-09-25", "close": 336.98, "volume": 289159.0}, {"date": "2025-09-26", "close": 341.91, "volume": 171874.0}, {"date": "2025-09-29", "close": 344.54, "volume": 357962.0}, {"date": "2025-09-30", "close": 346.53, "volume": 329821.0}, {"date": "2025-10-01", "close": 345.24, "volume": 423803.0}, {"date": "2025-10-02", "close": 349.13, "volume": 248493.0}, {"date": "2025-10-03", "close": 347.42, "volume": 233257.0}, {"date": "2025-10-06", "close": 340.56, "volume": 382675.0}, {"date": "2025-10-07", "close": 336.84, "volume": 367118.0}, {"date": "2025-10-08", "close": 339.25, "volume": 381124.0}, {"date": "2025-10-09", "close": 331.79, "volume": 276232.0}, {"date": "2025-10-10", "close": 327.33, "volume": 350311.0}, {"date": "2025-10-13", "close": 331.99, "volume": 536180.0}, {"date": "2025-10-14", "close": 337.02, "volume": 420536.0}, {"date": "2025-10-15", "close": 332.59, "volume": 497657.0}, {"date": "2025-10-16", "close": 344.17, "volume": 1114303.0}, {"date": "2025-10-17", "close": 339.75, "volume": 580027.0}, {"date": "2025-10-20", "close": 340.87, "volume": 348851.0}, {"date": "2025-10-21", "close": 345.73, "volume": 354023.0}, {"date": "2025-10-22", "close": 343.01, "volume": 334146.0}, {"date": "2025-10-23", "close": 346.67, "volume": 250499.0}, {"date": "2025-10-24", "close": 343.93, "volume": 255624.0}, {"date": "2025-10-27", "close": 346.25, "volume": 207817.0}, {"date": "2025-10-28", "close": 342.7, "volume": 238740.0}, {"date": "2025-10-29", "close": 337.15, "volume": 273934.0}, {"date": "2025-10-30", "close": 338.61, "volume": 238439.0}, {"date": "2025-10-31", "close": 335.55, "volume": 270385.0}, {"date": "2025-11-03", "close": 337.78, "volume": 391480.0}, {"date": "2025-11-04", "close": 338.73, "volume": 364969.0}, {"date": "2025-11-05", "close": 342.75, "volume": 273226.0}, {"date": "2025-11-06", "close": 341.35, "volume": 208076.0}, {"date": "2025-11-07", "close": 343.71, "volume": 297047.0}, {"date": "2025-11-10", "close": 343.18, "volume": 251759.0}, {"date": "2025-11-11", "close": 343.07, "volume": 174437.0}, {"date": "2025-11-12", "close": 341.71, "volume": 169657.0}, {"date": "2025-11-13", "close": 336.18, "volume": 243319.0}, {"date": "2025-11-14", "close": 329.98, "volume": 266574.0}, {"date": "2025-11-17", "close": 328.69, "volume": 266242.0}, {"date": "2025-11-18", "close": 329.9, "volume": 359245.0}, {"date": "2025-11-19", "close": 330.16, "volume": 214134.0}, {"date": "2025-11-20", "close": 331.22, "volume": 337945.0}, {"date": "2025-11-21", "close": 335.9, "volume": 365276.0}, {"date": "2025-11-24", "close": 333.02, "volume": 405183.0}, {"date": "2025-11-25", "close": 340.29, "volume": 266257.0}, {"date": "2025-11-26", "close": 340.56, "volume": 231408.0}, {"date": "2025-11-28", "close": 340.05, "volume": 140375.0}, {"date": "2025-12-01", "close": 338.47, "volume": 290496.0}, {"date": "2025-12-02", "close": 340.58, "volume": 250453.0}, {"date": "2025-12-03", "close": 344.34, "volume": 241256.0}, {"date": "2025-12-04", "close": 346.13, "volume": 347871.0}, {"date": "2025-12-05", "close": 347.21, "volume": 194660.0}, {"date": "2025-12-08", "close": 347.45, "volume": 260329.0}, {"date": "2025-12-09", "close": 342.87, "volume": 312167.0}, {"date": "2025-12-10", "close": 348.46, "volume": 590301.0}, {"date": "2025-12-11", "close": 351.49, "volume": 350585.0}, {"date": "2025-12-12", "close": 350.83, "volume": 252881.0}, {"date": "2025-12-15", "close": 351.95, "volume": 208239.0}, {"date": "2025-12-16", "close": 348.43, "volume": 242926.0}, {"date": "2025-12-17", "close": 346.05, "volume": 225453.0}, {"date": "2025-12-18", "close": 345.94, "volume": 308029.0}, {"date": "2025-12-19", "close": 346.31, "volume": 815791.0}, {"date": "2025-12-22", "close": 350.03, "volume": 250692.0}, {"date": "2025-12-23", "close": 352.01, "volume": 259459.0}, {"date": "2025-12-24", "close": 353.11, "volume": 101657.0}, {"date": "2025-12-26", "close": 354.0, "volume": 129269.0}, {"date": "2025-12-29", "close": 351.0, "volume": 285251.0}, {"date": "2025-12-30", "close": 349.67, "volume": 267835.0}, {"date": "2025-12-31", "close": 344.6, "volume": 198262.0}, {"date": "2026-01-02", "close": 350.95, "volume": 219840.0}, {"date": "2026-01-05", "close": 354.2, "volume": 212904.0}, {"date": "2026-01-06", "close": 357.73, "volume": 254362.0}, {"date": "2026-01-07", "close": 352.58, "volume": 249564.0}, {"date": "2026-01-08", "close": 361.31, "volume": 299340.0}, {"date": "2026-01-09", "close": 362.17, "volume": 247377.0}, {"date": "2026-01-12", "close": 358.14, "volume": 234842.0}, {"date": "2026-01-13", "close": 360.55, "volume": 188566.0}, {"date": "2026-01-14", "close": 362.42, "volume": 307300.0}, {"date": "2026-01-15", "close": 363.45, "volume": 231458.0}, {"date": "2026-01-16", "close": 361.36, "volume": 393405.0}, {"date": "2026-01-20", "close": 364.58, "volume": 390883.0}, {"date": "2026-01-21", "close": 371.64, "volume": 316729.0}, {"date": "2026-01-22", "close": 372.27, "volume": 277350.0}, {"date": "2026-01-23", "close": 369.1, "volume": 178052.0}, {"date": "2026-01-26", "close": 370.13, "volume": 313024.0}, {"date": "2026-01-27", "close": 367.82, "volume": 166816.0}, {"date": "2026-01-28", "close": 370.07, "volume": 383826.0}, {"date": "2026-01-29", "close": 366.63, "volume": 514521.0}, {"date": "2026-01-30", "close": 366.11, "volume": 257186.0}, {"date": "2026-02-02", "close": 371.52, "volume": 369147.0}, {"date": "2026-02-03", "close": 378.4, "volume": 596685.0}, {"date": "2026-02-04", "close": 382.91, "volume": 596779.0}, {"date": "2026-02-05", "close": 370.8, "volume": 602148.0}, {"date": "2026-02-06", "close": 369.34, "volume": 463808.0}, {"date": "2026-02-09", "close": 368.12, "volume": 448317.0}, {"date": "2026-02-10", "close": 377.41, "volume": 477904.0}, {"date": "2026-02-11", "close": 382.68, "volume": 602101.0}, {"date": "2026-02-12", "close": 378.55, "volume": 516017.0}, {"date": "2026-02-13", "close": 384.61, "volume": 288757.0}, {"date": "2026-02-17", "close": 381.69, "volume": 365060.0}, {"date": "2026-02-18", "close": 384.36, "volume": 359199.0}, {"date": "2026-02-19", "close": 383.87, "volume": 238023.0}, {"date": "2026-02-20", "close": 385.88, "volume": 295091.0}, {"date": "2026-02-23", "close": 385.37, "volume": 391074.0}, {"date": "2026-02-24", "close": 387.04, "volume": 254740.0}, {"date": "2026-02-25", "close": 386.46, "volume": 327112.0}, {"date": "2026-02-26", "close": 386.67, "volume": 460510.0}, {"date": "2026-02-27", "close": 385.22, "volume": 358329.0}, {"date": "2026-03-02", "close": 389.59, "volume": 301914.0}, {"date": "2026-03-03", "close": 383.84, "volume": 301186.0}, {"date": "2026-03-04", "close": 383.5, "volume": 315982.0}, {"date": "2026-03-05", "close": 382.27, "volume": 456308.0}, {"date": "2026-03-06", "close": 372.14, "volume": 358319.0}, {"date": "2026-03-09", "close": 373.57, "volume": 358123.0}, {"date": "2026-03-10", "close": 370.0, "volume": 379125.0}, {"date": "2026-03-11", "close": 369.77, "volume": 565840.0}, {"date": "2026-03-12", "close": 364.21, "volume": 351604.0}, {"date": "2026-03-13", "close": 367.51, "volume": 377846.0}, {"date": "2026-03-16", "close": 369.59, "volume": 343121.0}, {"date": "2026-03-17", "close": 367.4, "volume": 292856.0}, {"date": "2026-03-18", "close": 362.0, "volume": 351920.0}, {"date": "2026-03-19", "close": 360.77, "volume": 347957.0}, {"date": "2026-03-20", "close": 356.9, "volume": 1629850.0}, {"date": "2026-03-23", "close": 362.55, "volume": 407322.0}, {"date": "2026-03-24", "close": 363.08, "volume": 427234.0}, {"date": "2026-03-25", "close": 367.62, "volume": 349689.0}, {"date": "2026-03-26", "close": 362.0, "volume": 393030.0}, {"date": "2026-03-27", "close": 359.04, "volume": 434001.0}, {"date": "2026-03-30", "close": 356.6, "volume": 294917.0}, {"date": "2026-03-31", "close": 363.22, "volume": 363987.0}, {"date": "2026-04-01", "close": 367.02, "volume": 304849.0}, {"date": "2026-04-02", "close": 365.58, "volume": 306371.0}, {"date": "2026-04-06", "close": 366.27, "volume": 205493.0}, {"date": "2026-04-07", "close": 366.7, "volume": 265431.0}, {"date": "2026-04-08", "close": 380.62, "volume": 315322.0}, {"date": "2026-04-09", "close": 383.78, "volume": 262604.0}, {"date": "2026-04-10", "close": 379.72, "volume": 398616.0}, {"date": "2026-04-13", "close": 381.71, "volume": 380058.0}, {"date": "2026-04-14", "close": 377.87, "volume": 316556.0}, {"date": "2026-04-15", "close": 368.01, "volume": 384295.0}, {"date": "2026-04-16", "close": 366.86, "volume": 345550.0}, {"date": "2026-04-17", "close": 380.27, "volume": 408386.0}, {"date": "2026-04-20", "close": 386.86, "volume": 517641.0}, {"date": "2026-04-21", "close": 383.58, "volume": 455814.0}, {"date": "2026-04-22", "close": 382.38, "volume": 598876.0}, {"date": "2026-04-23", "close": 390.75, "volume": 756642.0}, {"date": "2026-04-24", "close": 378.42, "volume": 590953.0}, {"date": "2026-04-27", "close": 384.47, "volume": 675611.0}, {"date": "2026-04-28", "close": 377.53, "volume": 437396.0}, {"date": "2026-04-29", "close": 378.46, "volume": 383156.0}, {"date": "2026-04-30", "close": 383.4, "volume": 293757.0}, {"date": "2026-05-01", "close": 380.39, "volume": 306911.0}, {"date": "2026-05-04", "close": 372.12, "volume": 309642.0}, {"date": "2026-05-05", "close": 378.8, "volume": 267776.0}, {"date": "2026-05-06", "close": 386.32, "volume": 295735.0}, {"date": "2026-05-07", "close": 370.67, "volume": 668753.0}, {"date": "2026-05-08", "close": 374.0, "volume": 329388.0}, {"date": "2026-05-11", "close": 370.46, "volume": 331551.0}, {"date": "2026-05-12", "close": 369.23, "volume": 273001.0}, {"date": "2026-05-13", "close": 366.6, "volume": 264483.0}, {"date": "2026-05-14", "close": 366.37, "volume": 227105.0}, {"date": "2026-05-15", "close": 359.65, "volume": 464433.0}, {"date": "2026-05-18", "close": 363.55, "volume": 323593.0}, {"date": "2026-05-19", "close": 359.95, "volume": 281553.0}, {"date": "2026-05-20", "close": 363.31, "volume": 512365.0}, {"date": "2026-05-21", "close": 362.31, "volume": 364441.0}, {"date": "2026-05-22", "close": 366.65, "volume": 298869.0}, {"date": "2026-05-26", "close": 372.1, "volume": 326126.0}, {"date": "2026-05-27", "close": 372.13, "volume": 245823.0}, {"date": "2026-05-28", "close": 374.46, "volume": 254855.0}, {"date": "2026-05-29", "close": 371.21, "volume": 539030.0}, {"date": "2026-06-01", "close": 366.45, "volume": 225213.0}, {"date": "2026-06-02", "close": 372.45, "volume": 226614.0}, {"date": "2026-06-03", "close": 377.39, "volume": 236055.0}, {"date": "2026-06-04", "close": 378.9, "volume": 247220.0}, {"date": "2026-06-05", "close": 379.77, "volume": 307895.0}, {"date": "2026-06-08", "close": 380.65, "volume": 210121.0}, {"date": "2026-06-09", "close": 387.26, "volume": 244267.0}, {"date": "2026-06-10", "close": 378.45, "volume": 300661.0}, {"date": "2026-06-11", "close": 384.67, "volume": 300773.0}, {"date": "2026-06-12", "close": 387.48, "volume": 272578.0}, {"date": "2026-06-15", "close": 386.63, "volume": 306655.0}, {"date": "2026-06-16", "close": 389.39, "volume": 306879.0}, {"date": "2026-06-17", "close": 381.26, "volume": 287622.0}, {"date": "2026-06-18", "close": 387.25, "volume": 1031304.0}, {"date": "2026-06-22", "close": 390.7, "volume": 490774.0}, {"date": "2026-06-23", "close": 385.85, "volume": 590573.0}, {"date": "2026-06-24", "close": 392.14, "volume": 392151.0}, {"date": "2026-06-25", "close": 400.95, "volume": 336234.0}, {"date": "2026-06-26", "close": 397.1, "volume": 456029.0}, {"date": "2026-06-29", "close": 398.36, "volume": 274102.0}, {"date": "2026-06-30", "close": 402.4, "volume": 282647.0}, {"date": "2026-07-01", "close": 403.28, "volume": 302490.0}, {"date": "2026-07-02", "close": 412.09, "volume": 415366.0}, {"date": "2026-07-06", "close": 413.62, "volume": 382509.0}, {"date": "2026-07-07", "close": 408.74, "volume": 261338.0}, {"date": "2026-07-08", "close": 401.11, "volume": 297505.0}, {"date": "2026-07-09", "close": 400.03, "volume": 412656.0}, {"date": "2026-07-10", "close": 401.94, "volume": 194106.0}, {"date": "2026-07-13", "close": 401.11, "volume": 235959.0}, {"date": "2026-07-14", "close": 404.62, "volume": 327997.0}, {"date": "2026-07-15", "close": 403.7, "volume": 261130.0}, {"date": "2026-07-16", "close": 414.97, "volume": 287014.0}, {"date": "2026-07-17", "close": 410.99, "volume": 461669.0}, {"date": "2026-07-20", "close": 406.53, "volume": 392143.0}, {"date": "2026-07-21", "close": 404.0, "volume": 550101.0}, {"date": "2026-07-22", "close": 406.17, "volume": 469591.0}, {"date": "2026-07-23", "close": 395.41, "volume": 682664.0}, {"date": "2026-07-24", "close": 404.12, "volume": 527212.0}, {"date": "2026-07-27", "close": 407.42, "volume": 352953.0}, {"date": "2026-07-28", "close": 419.31, "volume": 391981.0}, {"date": "2026-07-29", "close": 414.83, "volume": 431361.0}, {"date": "2026-07-30", "close": 409.05, "volume": 322501.0}, {"date": "2026-07-31", "close": 410.41, "volume": 384947.0}, {"date": "2026-08-03", "close": 409.41, "volume": 346064.0}, {"date": "2026-08-04", "close": 418.34, "volume": 560256.0}, {"date": "2026-08-05", "close": 418.85, "volume": 343180.0}, {"date": "2026-08-06", "close": 414.68, "volume": 301033.0}, {"date": "2026-08-07", "close": 416.35, "volume": 392238.0}], "refreshing": true}