{"ticker": "STZ", "overview": {"cik": "16918", "ticker": "STZ", "name": "CONSTELLATION BRANDS, INC.", "industry": "Beverages", "country": "United States", "sic": "2080", "announcements": [{"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001622077-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001245564-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001245563-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001179507-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001789014-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001614357-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001199820-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001962944-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001410523-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001788987-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001306296-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0000016918-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001410523-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001788987-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001622077-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001179507-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001789014-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001245564-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001245563-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001614357-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001962944-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001549543-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001306296-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001199820-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-01", "title": "Quarterly report", "accession": "0000016918-26-000029", "price_sensitive": true}]}, "description": "CONSTELLATION BRANDS, INC. trades as STZ on the NYSE and is registered in the United States, classified under Beverages (SIC 2080). Privy Trades holds 28 insider filings for the company. The most recent filing on record is dated 17 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "STZ", "has_prices": true, "as_of": "2026-08-07", "last": 135.76, "prev_close": 132.52, "change": 3.2399999999999807, "change_pct": 0.02444913975249004, "session_volume": 1779753.0, "vwap_5": 132.431096363854, "vwap_20": 132.0518139155274, "vwap_60": 138.33533843661147, "vwap_250": 145.052214368435, "high_52w": 166.68, "low_52w": 127.65, "avg_volume_20": 1915001.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035190-T14", "src": "CONGRESS", "ticker": "STZ", "cik": "", "company": "CONSTELLATION BRANDS, INC.", "company_raw": "treet Trust > Bank of America\nConstellation Brands, Inc. Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps STZ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156462}, {"id": "HOUSE-2026-20034713-T21", "src": "CONGRESS", "ticker": "STZ", "cik": "", "company": "CONSTELLATION BRANDS, INC.", "company_raw": "t > Bank of America\nConstellation Brands, Inc. Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells STZ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0001193125-26-227122", "src": "13DG", "ticker": "STZ", "cik": "16918", "company": "CONSTELLATION BRANDS, INC.", "company_raw": "CONSTELLATION BRANDS, INC.", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY 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": "Beverages", "country": "United States", "headline": "BERKSHIRE HATHAWAY INC moves to a 0.4% passive stake in STZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/0001193125-26-227122-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0001422849-26-000066", "src": "13DG", "ticker": "STZ", "cik": "16918", "company": "CONSTELLATION BRANDS, INC.", "company_raw": "CONSTELLATION BRANDS, INC.", "who": "Constellation Brands, Inc.", "who_key": "CONSTELLATION BRANDS, 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": "Beverages", "country": "United States", "headline": "CONSTELLATION BRANDS, INC. takes a 7.2% passive stake in STZ", "source_url": "https://www.sec.gov/Archives/edgar/data/16918/0001422849-26-000066-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248622}, {"id": "13DG-0002100119-26-000306", "src": "13DG", "ticker": "STZ", "cik": "16918", "company": "CONSTELLATION BRANDS, INC.", "company_raw": "CONSTELLATION BRANDS, INC.", "who": "Constellation Brands, Inc.", "who_key": "CONSTELLATION BRANDS, 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": "Beverages", "country": "United States", "headline": "CONSTELLATION BRANDS, INC. crosses 5% of STZ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/16918/0002100119-26-000306-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-625", "src": "CONGRESS", "ticker": "STZ", "cik": "", "company": "CONSTELLATION BRANDS, INC.", "company_raw": "Constellation Brands, Inc. 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": "Capitol Hill trade: Sen. Alan Armstrong picks up STZ ($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": 317742}, {"id": "HOUSE-2026-20033762-T37", "src": "CONGRESS", "ticker": "STZ", "cik": "", "company": "CONSTELLATION BRANDS, INC.", "company_raw": "treet Trust > Bank of America\nConstellation Brands, Inc. Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys STZ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458862}, {"id": "HOUSE-2025-20033619-T43", "src": "CONGRESS", "ticker": "STZ", "cik": "", "company": "CONSTELLATION BRANDS, INC.", "company_raw": "treet Trust > Bank of America\nConstellation Brands, Inc. Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds STZ to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503502}, {"id": "HOUSE-2025-20032129-T24", "src": "CONGRESS", "ticker": "STZ", "cik": "", "company": "CONSTELLATION BRANDS, INC.", "company_raw": "Amount Cap.\nGains >\n$200?\nSP Constellation Brands, Inc. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells STZ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601422}, {"id": "HOUSE-2025-20030891-T155", "src": "CONGRESS", "ticker": "STZ", "cik": "", "company": "CONSTELLATION BRANDS, INC.", "company_raw": "hwab Brokerage Account 924\nSP Constellation Brands, Inc. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds STZ to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725262}, {"id": "SENATE-014817f09809457f8ac5048948608e02-9", "src": "CONGRESS", "ticker": "STZ", "cik": "", "company": "CONSTELLATION BRANDS, INC.", "company_raw": "Constellation Brands Inc", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (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. Thomas H Tuberville offloads STZ ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/014817f0-9809-457f-8ac5-048948608e02/", "trade_date": "2025-04-15", "timestamp": "2025-04-15", "mins": 815982}, {"id": "SENATE-63e4a2b15bfc43b6b952ba54e377212c-9", "src": "CONGRESS", "ticker": "STZ", "cik": "", "company": "CONSTELLATION BRANDS, INC.", "company_raw": "Constellation Brands Inc", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (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. Thomas H Tuberville trims STZ ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/63e4a2b1-5bfc-43b6-b952-ba54e377212c/", "trade_date": "2025-04-15", "timestamp": "2025-04-15", "mins": 815982}, {"id": "HOUSE-2025-20030291-T29", "src": "CONGRESS", "ticker": "STZ", "cik": "", "company": "CONSTELLATION BRANDS, INC.", "company_raw": ": JP Morgan Brokerage Account\nConstellation Brands, Inc. Common\nStock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan buys STZ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826062}, {"id": "HOUSE-2025-20030296-T28", "src": "CONGRESS", "ticker": "STZ", "cik": "", "company": "CONSTELLATION BRANDS, INC.", "company_raw": "l Lynch Tax Efficient Core\nJT Constellation Brands, Inc. Common\nStock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson sells STZ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836142}, {"id": "SENATE-6826f825671a42f4b3670c7f571821e9-12", "src": "CONGRESS", "ticker": "STZ", "cik": "", "company": "CONSTELLATION BRANDS, INC.", "company_raw": "Constellation Brands Inc", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (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": "Capitol Hill trade: Sen. Markwayne Mullin dumps STZ ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6826f825-671a-42f4-b367-0c7f571821e9/", "trade_date": "2025-02-13", "timestamp": "2025-02-13", "mins": 903822}, {"id": "HOUSE-2025-20026762-T9", "src": "CONGRESS", "ticker": "STZ", "cik": "", "company": "CONSTELLATION BRANDS, INC.", "company_raw": "l Lynch Tax Efficient Core\nJT Constellation Brands, Inc. Common\nStock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson sells STZ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026762.pdf", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945582}, {"id": "HOUSE-2025-20026726-T8", "src": "CONGRESS", "ticker": "STZ", "cik": "", "company": "CONSTELLATION BRANDS, INC.", "company_raw": "treet Trust > Bank of America\nConstellation Brands, Inc. Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 options", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds STZ to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026726.pdf", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948462}, {"id": "HOUSE-2023-20024152-T17", "src": "CONGRESS", "ticker": "STZ", "cik": "", "company": "CONSTELLATION BRANDS, INC.", "company_raw": "S: New\nS O: Northwestern Mutual - Joint\nJT Constellation Brands, Inc.", "who": "Hon. John Curtis", "who_key": "Hon. John Curtis", "role": "House \u00b7 UT03", "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. John Curtis trims STZ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024152.pdf", "trade_date": "2023-12-04", "timestamp": "2023-12-04", "mins": 1533102}, {"id": "SENATE-9767e5d29e464987bd7627d75d67647b-30", "src": "CONGRESS", "ticker": "STZ", "cik": "", "company": "CONSTELLATION BRANDS, INC.", "company_raw": "Constellation Brands Inc", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (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. Markwayne Mullin picks up STZ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9767e5d2-9e46-4987-bd76-27d75d67647b/", "trade_date": "2023-10-03", "timestamp": "2023-10-03", "mins": 1622382}, {"id": "SENATE-7810aff467d644e984649267478cbe5f-32", "src": "CONGRESS", "ticker": "STZ", "cik": "", "company": "CONSTELLATION BRANDS, INC.", "company_raw": "Constellation Brands, Inc. Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Markwayne Mullin picks up STZ ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7810aff4-67d6-44e9-8464-9267478cbe5f/", "trade_date": "2023-09-13", "timestamp": "2023-09-13", "mins": 1651182}, {"id": "HOUSE-2022-20021342-T1", "src": "CONGRESS", "ticker": "STZ", "cik": "", "company": "CONSTELLATION BRANDS, INC.", "company_raw": "S: New\nS O: Northwestern Mutual - Joint\nJT Constellation Brands, Inc.", "who": "Hon. John Curtis", "who_key": "Hon. John Curtis", "role": "House \u00b7 UT03", "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. John Curtis buys STZ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021342.pdf", "trade_date": "2022-06-28", "timestamp": "2022-06-28", "mins": 2287662}, {"id": "SENATE-c4771ad714344eb6a5b8d53fa8f70249-2", "src": "CONGRESS", "ticker": "STZ", "cik": "", "company": "CONSTELLATION BRANDS, INC.", "company_raw": "Constellation Brands, Inc.", "who": "Sen. Ron L Wyden", "who_key": "Sen. Ron L Wyden", "role": "Wyden, Ron (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Ron L Wyden dumps STZ ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c4771ad7-1434-4eb6-a5b8-d53fa8f70249/", "trade_date": "2021-04-06", "timestamp": "2021-04-06", "mins": 2932782}, {"id": "SENATE-f48263298802464cb50266165bc501c5-29", "src": "CONGRESS", "ticker": "STZ", "cik": "", "company": "CONSTELLATION BRANDS, INC.", "company_raw": "Constellation Brands, Inc.", "who": "Sen. Ron L Wyden", "who_key": "Sen. Ron L Wyden", "role": "Wyden, Ron (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Ron L Wyden adds STZ to the portfolio ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f4826329-8802-464c-b502-66165bc501c5/", "trade_date": "2020-06-04", "timestamp": "2020-06-04", "mins": 3373422}, {"id": "SENATE-4268897719a149ce8286d3ad06e68187-15", "src": "CONGRESS", "ticker": "STZ", "cik": "", "company": "CONSTELLATION BRANDS, INC.", "company_raw": "Constellation Brands, Inc.", "who": "Sen. Ron L Wyden", "who_key": "Sen. Ron L Wyden", "role": "Wyden, Ron (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Ron L Wyden adds STZ to the portfolio ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/42688977-19a1-49ce-8286-d3ad06e68187/", "trade_date": "2020-05-07", "timestamp": "2020-05-07", "mins": 3413742}, {"id": "SENATE-1ce2fd565a764de8ba9fa1cf840172be-15", "src": "CONGRESS", "ticker": "STZ", "cik": "", "company": "CONSTELLATION BRANDS, INC.", "company_raw": "Constellation Brands, Inc.", "who": "Sen. Ron L Wyden", "who_key": "Sen. Ron L Wyden", "role": "Wyden, Ron (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Ron L Wyden adds STZ to the portfolio ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1ce2fd56-5a76-4de8-ba9f-a1cf840172be/", "trade_date": "2020-05-07", "timestamp": "2020-05-07", "mins": 3413742}, {"id": "SENATE-2b47d30103184604bd14a0b9c1b8437f-60", "src": "CONGRESS", "ticker": "STZ", "cik": "", "company": "CONSTELLATION BRANDS, INC.", "company_raw": "Constellation Brands, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler offloads STZ ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/", "trade_date": "2020-04-07", "timestamp": "2020-04-07", "mins": 3456942}, {"id": "SENATE-bb3e64d21a9346acac1d47508fbb199f-5", "src": "CONGRESS", "ticker": "STZ", "cik": "", "company": "CONSTELLATION BRANDS, INC.", "company_raw": "Constellation Brands, Inc.", "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": "Capitol Hill trade: Sen. Susan M Collins dumps STZ ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bb3e64d2-1a93-46ac-ac1d-47508fbb199f/", "trade_date": "2018-12-21", "timestamp": "2018-12-21", "mins": 4138062}, {"id": "SENATE-5138bdf6011d4f7fa59fa11cbd24aaed-10", "src": "CONGRESS", "ticker": "STZ", "cik": "", "company": "CONSTELLATION BRANDS, INC.", "company_raw": "Constellation Brands, Inc.", "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": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Susan M Collins buys STZ ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5138bdf6-011d-4f7f-a59f-a11cbd24aaed/", "trade_date": "2018-06-18", "timestamp": "2018-06-18", "mins": 4405902}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-227122", "src": "13DG", "ticker": "STZ", "cik": "16918", "company": "CONSTELLATION BRANDS, INC.", "company_raw": "CONSTELLATION BRANDS, INC.", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY 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": "Beverages", "country": "United States", "headline": "BERKSHIRE HATHAWAY INC moves to a 0.4% passive stake in STZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/0001193125-26-227122-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0001422849-26-000066", "src": "13DG", "ticker": "STZ", "cik": "16918", "company": "CONSTELLATION BRANDS, INC.", "company_raw": "CONSTELLATION BRANDS, INC.", "who": "Constellation Brands, Inc.", "who_key": "CONSTELLATION BRANDS, 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": "Beverages", "country": "United States", "headline": "CONSTELLATION BRANDS, INC. takes a 7.2% passive stake in STZ", "source_url": "https://www.sec.gov/Archives/edgar/data/16918/0001422849-26-000066-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248622}, {"id": "13DG-0002100119-26-000306", "src": "13DG", "ticker": "STZ", "cik": "16918", "company": "CONSTELLATION BRANDS, INC.", "company_raw": "CONSTELLATION BRANDS, INC.", "who": "Constellation Brands, Inc.", "who_key": "CONSTELLATION BRANDS, 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": "Beverages", "country": "United States", "headline": "CONSTELLATION BRANDS, INC. crosses 5% of STZ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/16918/0002100119-26-000306-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}], "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": "Constellation Brands, Inc. Common Stock", "new_value": "CONSTELLATION BRANDS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000016918", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000016918", "applied": 1, "detected_at": "2026-10-27T18:08:49.615495"}]}, "key_people": [{"who": "Sen. Ron L Wyden", "who_key": "Sen. Ron L Wyden", "role": "Wyden, Ron (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 80003.0, "sold": 100001.0, "net": -19998.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2021-04-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c4771ad7-1434-4eb6-a5b8-d53fa8f70249/"}, {"action": "BUY", "amount": 50001.0, "date": "2020-06-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f4826329-8802-464c-b502-66165bc501c5/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/42688977-19a1-49ce-8286-d3ad06e68187/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1ce2fd56-5a76-4de8-ba9f-a1cf840172be/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2021-04-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c4771ad7-1434-4eb6-a5b8-d53fa8f70249/"}}, {"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}, {"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 15001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6826f825-671a-42f4-b367-0c7f571821e9/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9767e5d2-9e46-4987-bd76-27d75d67647b/"}, {"action": "BUY", "amount": 15001.0, "date": "2023-09-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7810aff4-67d6-44e9-8464-9267478cbe5f/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6826f825-671a-42f4-b367-0c7f571821e9/"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 30002.0, "net": -30002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-04-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/014817f0-9809-457f-8ac5-048948608e02/"}, {"action": "SELL", "amount": 15001.0, "date": "2025-04-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/63e4a2b1-5bfc-43b6-b952-ba54e377212c/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-04-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/014817f0-9809-457f-8ac5-048948608e02/"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2018-12-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bb3e64d2-1a93-46ac-ac1d-47508fbb199f/"}, {"action": "BUY", "amount": 15001.0, "date": "2018-06-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5138bdf6-011d-4f7f-a59f-a11cbd24aaed/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2018-12-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bb3e64d2-1a93-46ac-ac1d-47508fbb199f/"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 2002.0, "net": 1001.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-07-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-12-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026726.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-07-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-01-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026762.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001622077-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001245564-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001245563-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001179507-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001789014-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001614357-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001199820-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001962944-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001410523-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001788987-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001306296-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0000016918-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001410523-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001788987-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001622077-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001179507-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001789014-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001245564-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001245563-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001614357-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001962944-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001549543-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001306296-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001199820-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-01", "title": "Quarterly report", "accession": "0000016918-26-000029", "price_sensitive": true}], "performance": {"ticker": "STZ", "has_prices": true, "summary": {"n": 13, "avg": -0.2354936421796234, "win_rate": 0.15384615384615385, "best": 0.040067417451926685, "worst": -0.47820739488046743, "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": 151.4, "return": -0.10330250990752982}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-19", "score": 0.0, "ref_price": 135.01, "return": 0.005555144063402712}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 130.53, "return": 0.040067417451926685}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 160.56, "return": -0.15445939212755364}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 170.96, "return": -0.20589611605053823}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31 \u00b7 options", "amount": 1001.0, "date": "2025-01-13", "score": 0.0, "ref_price": 185.91, "return": -0.2697541821311388}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 248.33, "return": -0.4533080980952765}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 260.18, "return": -0.47820739488046743}, {"who": "Hon. John Curtis", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 UT03", "amount": 1001.0, "date": "2022-06-28", "score": 0.0, "ref_price": 245.52, "return": -0.44705115672857615}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-06-04", "score": 0.0, "ref_price": 175.73, "return": -0.22745120355090195}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-05-07", "score": 0.0, "ref_price": 164.77, "return": -0.17606360381137354}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-05-07", "score": 0.0, "ref_price": 164.77, "return": -0.17606360381137354}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2018-06-18", "score": 0.0, "ref_price": 232.26, "return": -0.41548264875570484}]}, "price_series": [{"date": "2016-08-08", "close": 162.65, "volume": 569563.0}, {"date": "2016-08-09", "close": 164.65, "volume": 826668.0}, {"date": "2016-08-10", "close": 166.11, "volume": 759623.0}, {"date": "2016-08-11", "close": 165.14, "volume": 635009.0}, {"date": "2016-08-12", "close": 165.51, "volume": 740637.0}, {"date": "2016-08-15", "close": 165.0, "volume": 687703.0}, {"date": "2016-08-16", "close": 164.47, "volume": 652172.0}, {"date": "2016-08-17", "close": 165.29, "volume": 599307.0}, {"date": "2016-08-18", "close": 165.27, "volume": 1056964.0}, {"date": "2016-08-19", "close": 165.5, "volume": 476596.0}, {"date": "2016-08-22", "close": 165.78, "volume": 815022.0}, {"date": "2016-08-23", "close": 166.37, "volume": 586423.0}, {"date": "2016-08-24", "close": 166.61, "volume": 694496.0}, {"date": "2016-08-25", "close": 166.69, "volume": 868906.0}, {"date": "2016-08-26", "close": 165.59, "volume": 806105.0}, {"date": "2016-08-29", "close": 166.8, "volume": 674310.0}, {"date": "2016-08-30", "close": 166.15, "volume": 855884.0}, {"date": "2016-08-31", "close": 164.05, "volume": 1247875.0}, {"date": "2016-09-01", "close": 164.8, "volume": 623289.0}, {"date": "2016-09-02", "close": 167.0, "volume": 546625.0}, {"date": "2016-09-06", "close": 166.85, "volume": 790745.0}, {"date": "2016-09-07", "close": 165.99, "volume": 744181.0}, {"date": "2016-09-08", "close": 165.55, "volume": 1073811.0}, {"date": "2016-09-09", "close": 162.35, "volume": 1281105.0}, {"date": "2016-09-12", "close": 164.87, "volume": 1013785.0}, {"date": "2016-09-13", "close": 161.31, "volume": 1545987.0}, {"date": "2016-09-14", "close": 162.62, "volume": 822338.0}, {"date": "2016-09-15", "close": 166.47, "volume": 1361116.0}, {"date": "2016-09-16", "close": 164.61, "volume": 1744897.0}, {"date": "2016-09-19", "close": 162.68, "volume": 1320872.0}, {"date": "2016-09-20", "close": 162.85, "volume": 794180.0}, {"date": "2016-09-21", "close": 165.79, "volume": 1050039.0}, {"date": "2016-09-22", "close": 166.02, "volume": 1063653.0}, {"date": "2016-09-23", "close": 166.63, "volume": 711400.0}, {"date": "2016-09-26", "close": 165.58, "volume": 911886.0}, {"date": "2016-09-27", "close": 165.96, "volume": 978734.0}, {"date": "2016-09-28", "close": 165.3, "volume": 982480.0}, {"date": "2016-09-29", "close": 163.67, "volume": 1001932.0}, {"date": "2016-09-30", "close": 166.49, "volume": 1659300.0}, {"date": "2016-10-03", "close": 165.51, "volume": 1239970.0}, {"date": "2016-10-04", "close": 165.85, "volume": 1498176.0}, {"date": "2016-10-05", "close": 168.6, "volume": 4497000.0}, {"date": "2016-10-06", "close": 171.03, "volume": 2157696.0}, {"date": "2016-10-07", "close": 168.84, "volume": 1751056.0}, {"date": "2016-10-10", "close": 171.24, "volume": 1309089.0}, {"date": "2016-10-11", "close": 169.71, "volume": 1199031.0}, {"date": "2016-10-12", "close": 170.0, "volume": 849501.0}, {"date": "2016-10-13", "close": 168.94, "volume": 993352.0}, {"date": "2016-10-14", "close": 169.46, "volume": 890942.0}, {"date": "2016-10-17", "close": 167.13, "volume": 1517220.0}, {"date": "2016-10-18", "close": 167.2, "volume": 688955.0}, {"date": "2016-10-19", "close": 167.35, "volume": 990669.0}, {"date": "2016-10-20", "close": 166.97, "volume": 1080427.0}, {"date": "2016-10-21", "close": 167.41, "volume": 951285.0}, {"date": "2016-10-24", "close": 169.57, "volume": 1039052.0}, {"date": "2016-10-25", "close": 168.14, "volume": 834883.0}, {"date": "2016-10-26", "close": 166.51, "volume": 853998.0}, {"date": "2016-10-27", "close": 165.63, "volume": 585499.0}, {"date": "2016-10-28", "close": 166.02, "volume": 1540988.0}, {"date": "2016-10-31", "close": 167.12, "volume": 931383.0}, {"date": "2016-11-01", "close": 163.45, "volume": 1566900.0}, {"date": "2016-11-02", "close": 163.7, "volume": 1364110.0}, {"date": "2016-11-03", "close": 160.07, "volume": 1781698.0}, {"date": "2016-11-04", "close": 159.59, "volume": 1634013.0}, {"date": "2016-11-07", "close": 165.93, "volume": 1937264.0}, {"date": "2016-11-08", "close": 166.55, "volume": 1466139.0}, {"date": "2016-11-09", "close": 153.91, "volume": 7633278.0}, {"date": "2016-11-10", "close": 152.87, "volume": 5944609.0}, {"date": "2016-11-11", "close": 152.39, "volume": 2771676.0}, {"date": "2016-11-14", "close": 147.94, "volume": 3434925.0}, {"date": "2016-11-15", "close": 152.43, "volume": 3453036.0}, {"date": "2016-11-16", "close": 153.34, "volume": 1889086.0}, {"date": "2016-11-17", "close": 154.8, "volume": 1517200.0}, {"date": "2016-11-18", "close": 155.16, "volume": 1875599.0}, {"date": "2016-11-21", "close": 157.39, "volume": 1742210.0}, {"date": "2016-11-22", "close": 156.51, "volume": 1430404.0}, {"date": "2016-11-23", "close": 154.57, "volume": 1300159.0}, {"date": "2016-11-25", "close": 156.42, "volume": 593988.0}, {"date": "2016-11-28", "close": 156.27, "volume": 980026.0}, {"date": "2016-11-29", "close": 155.8, "volume": 1338172.0}, {"date": "2016-11-30", "close": 151.14, "volume": 3313696.0}, {"date": "2016-12-01", "close": 145.34, "volume": 3604028.0}, {"date": "2016-12-02", "close": 146.02, "volume": 2641481.0}, {"date": "2016-12-05", "close": 148.88, "volume": 2010703.0}, {"date": "2016-12-06", "close": 147.98, "volume": 1573258.0}, {"date": "2016-12-07", "close": 149.9, "volume": 1650793.0}, {"date": "2016-12-08", "close": 151.09, "volume": 1261082.0}, {"date": "2016-12-09", "close": 152.82, "volume": 1575380.0}, {"date": "2016-12-12", "close": 153.41, "volume": 1097003.0}, {"date": "2016-12-13", "close": 155.21, "volume": 1363591.0}, {"date": "2016-12-14", "close": 155.59, "volume": 1669278.0}, {"date": "2016-12-15", "close": 156.24, "volume": 1225720.0}, {"date": "2016-12-16", "close": 157.77, "volume": 2441245.0}, {"date": "2016-12-19", "close": 156.77, "volume": 1580645.0}, {"date": "2016-12-20", "close": 150.45, "volume": 3201036.0}, {"date": "2016-12-21", "close": 151.71, "volume": 1271743.0}, {"date": "2016-12-22", "close": 148.74, "volume": 2416130.0}, {"date": "2016-12-23", "close": 150.79, "volume": 1247279.0}, {"date": "2016-12-27", "close": 151.14, "volume": 757397.0}, {"date": "2016-12-28", "close": 152.39, "volume": 1012733.0}, {"date": "2016-12-29", "close": 153.74, "volume": 947624.0}, {"date": "2016-12-30", "close": 153.31, "volume": 1145235.0}, {"date": "2017-01-03", "close": 154.75, "volume": 1990800.0}, {"date": "2017-01-04", "close": 157.99, "volume": 2971241.0}, {"date": "2017-01-05", "close": 146.75, "volume": 10265460.0}, {"date": "2017-01-06", "close": 149.44, "volume": 4439475.0}, {"date": "2017-01-09", "close": 150.27, "volume": 2129688.0}, {"date": "2017-01-10", "close": 149.24, "volume": 2152605.0}, {"date": "2017-01-11", "close": 149.0, "volume": 1836206.0}, {"date": "2017-01-12", "close": 147.53, "volume": 1973671.0}, {"date": "2017-01-13", "close": 149.28, "volume": 1721698.0}, {"date": "2017-01-17", "close": 153.73, "volume": 3708225.0}, {"date": "2017-01-18", "close": 150.48, "volume": 2262918.0}, {"date": "2017-01-19", "close": 149.59, "volume": 1560503.0}, {"date": "2017-01-20", "close": 150.08, "volume": 1973760.0}, {"date": "2017-01-23", "close": 151.55, "volume": 2470163.0}, {"date": "2017-01-24", "close": 153.05, "volume": 1899522.0}, {"date": "2017-01-25", "close": 154.09, "volume": 2178003.0}, {"date": "2017-01-26", "close": 149.97, "volume": 2789389.0}, {"date": "2017-01-27", "close": 148.92, "volume": 2712534.0}, {"date": "2017-01-30", "close": 148.34, "volume": 1566279.0}, {"date": "2017-01-31", "close": 149.76, "volume": 1793903.0}, {"date": "2017-02-01", "close": 149.85, "volume": 1700768.0}, {"date": "2017-02-02", "close": 149.27, "volume": 1290639.0}, {"date": "2017-02-03", "close": 149.07, "volume": 1326662.0}, {"date": "2017-02-06", "close": 149.77, "volume": 940131.0}, {"date": "2017-02-07", "close": 152.0, "volume": 1116492.0}, {"date": "2017-02-08", "close": 154.58, "volume": 2274940.0}, {"date": "2017-02-09", "close": 155.73, "volume": 2347737.0}, {"date": "2017-02-10", "close": 155.45, "volume": 1555959.0}, {"date": "2017-02-13", "close": 155.49, "volume": 1969192.0}, {"date": "2017-02-14", "close": 155.89, "volume": 1160185.0}, {"date": "2017-02-15", "close": 156.21, "volume": 937395.0}, {"date": "2017-02-16", "close": 158.51, "volume": 2290684.0}, {"date": "2017-02-17", "close": 161.32, "volume": 2435206.0}, {"date": "2017-02-21", "close": 160.09, "volume": 2186180.0}, {"date": "2017-02-22", "close": 160.2, "volume": 1161143.0}, {"date": "2017-02-23", "close": 153.6, "volume": 3590454.0}, {"date": "2017-02-24", "close": 158.85, "volume": 4421923.0}, {"date": "2017-02-27", "close": 157.8, "volume": 1918715.0}, {"date": "2017-02-28", "close": 158.81, "volume": 1528522.0}, {"date": "2017-03-01", "close": 159.61, "volume": 1523823.0}, {"date": "2017-03-02", "close": 158.43, "volume": 961992.0}, {"date": "2017-03-03", "close": 158.76, "volume": 1366770.0}, {"date": "2017-03-06", "close": 157.8, "volume": 1382516.0}, {"date": "2017-03-07", "close": 157.21, "volume": 1460672.0}, {"date": "2017-03-08", "close": 156.38, "volume": 1416774.0}, {"date": "2017-03-09", "close": 155.79, "volume": 989988.0}, {"date": "2017-03-10", "close": 157.56, "volume": 999903.0}, {"date": "2017-03-13", "close": 158.39, "volume": 1251398.0}, {"date": "2017-03-14", "close": 159.12, "volume": 1030127.0}, {"date": "2017-03-15", "close": 162.12, "volume": 1773642.0}, {"date": "2017-03-16", "close": 162.04, "volume": 1044814.0}, {"date": "2017-03-17", "close": 161.75, "volume": 2301041.0}, {"date": "2017-03-20", "close": 162.55, "volume": 814804.0}, {"date": "2017-03-21", "close": 164.61, "volume": 2345493.0}, {"date": "2017-03-22", "close": 164.2, "volume": 920441.0}, {"date": "2017-03-23", "close": 162.72, "volume": 1056544.0}, {"date": "2017-03-24", "close": 164.06, "volume": 1151617.0}, {"date": "2017-03-27", "close": 163.68, "volume": 1288911.0}, {"date": "2017-03-28", "close": 162.43, "volume": 1225946.0}, {"date": "2017-03-29", "close": 163.69, "volume": 820654.0}, {"date": "2017-03-30", "close": 162.44, "volume": 1029018.0}, {"date": "2017-03-31", "close": 162.07, "volume": 1229639.0}, {"date": "2017-04-03", "close": 161.66, "volume": 1283095.0}, {"date": "2017-04-04", "close": 161.51, "volume": 1205428.0}, {"date": "2017-04-05", "close": 161.4, "volume": 1857555.0}, {"date": "2017-04-06", "close": 171.77, "volume": 5954047.0}, {"date": "2017-04-07", "close": 170.37, "volume": 2584891.0}, {"date": "2017-04-10", "close": 171.27, "volume": 1452577.0}, {"date": "2017-04-11", "close": 170.35, "volume": 1030780.0}, {"date": "2017-04-12", "close": 169.96, "volume": 1235281.0}, {"date": "2017-04-13", "close": 168.95, "volume": 1358717.0}, {"date": "2017-04-17", "close": 170.12, "volume": 1342228.0}, {"date": "2017-04-18", "close": 172.21, "volume": 1231554.0}, {"date": "2017-04-19", "close": 171.94, "volume": 1030403.0}, {"date": "2017-04-20", "close": 172.95, "volume": 966292.0}, {"date": "2017-04-21", "close": 172.09, "volume": 992752.0}, {"date": "2017-04-24", "close": 173.03, "volume": 1074217.0}, {"date": "2017-04-25", "close": 172.54, "volume": 1410685.0}, {"date": "2017-04-26", "close": 170.48, "volume": 1978432.0}, {"date": "2017-04-27", "close": 171.06, "volume": 1088422.0}, {"date": "2017-04-28", "close": 172.54, "volume": 1083651.0}, {"date": "2017-05-01", "close": 172.07, "volume": 538764.0}, {"date": "2017-05-02", "close": 174.58, "volume": 1520950.0}, {"date": "2017-05-03", "close": 173.74, "volume": 853608.0}, {"date": "2017-05-04", "close": 177.2, "volume": 1338017.0}, {"date": "2017-05-05", "close": 178.51, "volume": 1224060.0}, {"date": "2017-05-08", "close": 179.52, "volume": 1149372.0}, {"date": "2017-05-09", "close": 177.77, "volume": 1126923.0}, {"date": "2017-05-10", "close": 177.57, "volume": 937243.0}, {"date": "2017-05-11", "close": 178.29, "volume": 1043588.0}, {"date": "2017-05-12", "close": 178.57, "volume": 606978.0}, {"date": "2017-05-15", "close": 180.28, "volume": 1192384.0}, {"date": "2017-05-16", "close": 182.21, "volume": 2515123.0}, {"date": "2017-05-17", "close": 180.68, "volume": 1087557.0}, {"date": "2017-05-18", "close": 180.84, "volume": 1262292.0}, {"date": "2017-05-19", "close": 182.94, "volume": 1043701.0}, {"date": "2017-05-22", "close": 184.14, "volume": 1213021.0}, {"date": "2017-05-23", "close": 180.86, "volume": 2983402.0}, {"date": "2017-05-24", "close": 178.83, "volume": 2663072.0}, {"date": "2017-05-25", "close": 180.14, "volume": 1606924.0}, {"date": "2017-05-26", "close": 180.93, "volume": 582957.0}, {"date": "2017-05-30", "close": 180.51, "volume": 1416527.0}, {"date": "2017-05-31", "close": 182.75, "volume": 1558009.0}, {"date": "2017-06-01", "close": 184.69, "volume": 1044144.0}, {"date": "2017-06-02", "close": 184.77, "volume": 758281.0}, {"date": "2017-06-05", "close": 184.51, "volume": 716844.0}, {"date": "2017-06-06", "close": 185.83, "volume": 886733.0}, {"date": "2017-06-07", "close": 184.54, "volume": 1139672.0}, {"date": "2017-06-08", "close": 183.45, "volume": 1187563.0}, {"date": "2017-06-09", "close": 181.0, "volume": 1474163.0}, {"date": "2017-06-12", "close": 179.14, "volume": 1975137.0}, {"date": "2017-06-13", "close": 179.55, "volume": 1193595.0}, {"date": "2017-06-14", "close": 179.9, "volume": 1340754.0}, {"date": "2017-06-15", "close": 180.3, "volume": 785731.0}, {"date": "2017-06-16", "close": 180.88, "volume": 1108827.0}, {"date": "2017-06-19", "close": 183.28, "volume": 1174050.0}, {"date": "2017-06-20", "close": 184.55, "volume": 1052437.0}, {"date": "2017-06-21", "close": 184.5, "volume": 926786.0}, {"date": "2017-06-22", "close": 184.11, "volume": 853002.0}, {"date": "2017-06-23", "close": 184.57, "volume": 1099854.0}, {"date": "2017-06-26", "close": 182.47, "volume": 1187052.0}, {"date": "2017-06-27", "close": 182.28, "volume": 1302179.0}, {"date": "2017-06-28", "close": 183.68, "volume": 2123875.0}, {"date": "2017-06-29", "close": 192.79, "volume": 6166842.0}, {"date": "2017-06-30", "close": 193.73, "volume": 3097468.0}, {"date": "2017-07-03", "close": 191.73, "volume": 969084.0}, {"date": "2017-07-05", "close": 193.92, "volume": 1450438.0}, {"date": "2017-07-06", "close": 193.76, "volume": 1187001.0}, {"date": "2017-07-07", "close": 193.52, "volume": 708191.0}, {"date": "2017-07-10", "close": 193.82, "volume": 914321.0}, {"date": "2017-07-11", "close": 193.89, "volume": 870844.0}, {"date": "2017-07-12", "close": 197.1, "volume": 1591993.0}, {"date": "2017-07-13", "close": 196.25, "volume": 956100.0}, {"date": "2017-07-14", "close": 198.32, "volume": 736197.0}, {"date": "2017-07-17", "close": 196.6, "volume": 1817734.0}, {"date": "2017-07-18", "close": 197.18, "volume": 1541188.0}, {"date": "2017-07-19", "close": 198.3, "volume": 981780.0}, {"date": "2017-07-20", "close": 198.12, "volume": 1567749.0}, {"date": "2017-07-21", "close": 198.52, "volume": 707862.0}, {"date": "2017-07-24", "close": 196.0, "volume": 1265064.0}, {"date": "2017-07-25", "close": 193.67, "volume": 1487523.0}, {"date": "2017-07-26", "close": 193.38, "volume": 1636366.0}, {"date": "2017-07-27", "close": 194.46, "volume": 1627261.0}, {"date": "2017-07-28", "close": 194.59, "volume": 807819.0}, {"date": "2017-07-31", "close": 193.35, "volume": 1510510.0}, {"date": "2017-08-01", "close": 194.75, "volume": 1530601.0}, {"date": "2017-08-02", "close": 193.51, "volume": 1746732.0}, {"date": "2017-08-03", "close": 193.04, "volume": 749676.0}, {"date": "2017-08-04", "close": 193.82, "volume": 744105.0}, {"date": "2017-08-07", "close": 194.97, "volume": 774042.0}, {"date": "2017-08-08", "close": 194.68, "volume": 878108.0}, {"date": "2017-08-09", "close": 195.39, "volume": 937283.0}, {"date": "2017-08-10", "close": 194.69, "volume": 1035593.0}, {"date": "2017-08-11", "close": 195.65, "volume": 897797.0}, {"date": "2017-08-14", "close": 197.19, "volume": 941294.0}, {"date": "2017-08-15", "close": 198.7, "volume": 775324.0}, {"date": "2017-08-16", "close": 198.57, "volume": 866417.0}, {"date": "2017-08-17", "close": 197.08, "volume": 768051.0}, {"date": "2017-08-18", "close": 197.88, "volume": 776053.0}, {"date": "2017-08-21", "close": 198.12, "volume": 702212.0}, {"date": "2017-08-22", "close": 196.74, "volume": 940968.0}, {"date": "2017-08-23", "close": 196.73, "volume": 418197.0}, {"date": "2017-08-24", "close": 196.88, "volume": 1267491.0}, {"date": "2017-08-25", "close": 198.32, "volume": 689197.0}, {"date": "2017-08-28", "close": 197.88, "volume": 1336078.0}, {"date": "2017-08-29", "close": 198.4, "volume": 715799.0}, {"date": "2017-08-30", "close": 199.54, "volume": 1089607.0}, {"date": "2017-08-31", "close": 200.1, "volume": 1619853.0}, {"date": "2017-09-01", "close": 200.23, "volume": 992590.0}, {"date": "2017-09-05", "close": 201.09, "volume": 1074627.0}, {"date": "2017-09-06", "close": 202.52, "volume": 2018573.0}, {"date": "2017-09-07", "close": 202.21, "volume": 814806.0}, {"date": "2017-09-08", "close": 202.39, "volume": 846280.0}, {"date": "2017-09-11", "close": 203.7, "volume": 1015513.0}, {"date": "2017-09-12", "close": 204.62, "volume": 1287309.0}, {"date": "2017-09-13", "close": 204.45, "volume": 1191342.0}, {"date": "2017-09-14", "close": 204.38, "volume": 812092.0}, {"date": "2017-09-15", "close": 203.4, "volume": 1398754.0}, {"date": "2017-09-18", "close": 203.9, "volume": 828567.0}, {"date": "2017-09-19", "close": 202.33, "volume": 1180569.0}, {"date": "2017-09-20", "close": 201.77, "volume": 781106.0}, {"date": "2017-09-21", "close": 201.02, "volume": 567511.0}, {"date": "2017-09-22", "close": 201.81, "volume": 698714.0}, {"date": "2017-09-25", "close": 200.61, "volume": 628151.0}, {"date": "2017-09-26", "close": 200.45, "volume": 1252353.0}, {"date": "2017-09-27", "close": 199.8, "volume": 1259717.0}, {"date": "2017-09-28", "close": 199.3, "volume": 1904129.0}, {"date": "2017-09-29", "close": 199.45, "volume": 1212709.0}, {"date": "2017-10-02", "close": 199.35, "volume": 1957047.0}, {"date": "2017-10-03", "close": 199.08, "volume": 1958420.0}, {"date": "2017-10-04", "close": 201.18, "volume": 3129090.0}, {"date": "2017-10-05", "close": 209.25, "volume": 4949551.0}, {"date": "2017-10-06", "close": 210.11, "volume": 1721985.0}, {"date": "2017-10-09", "close": 208.19, "volume": 745499.0}, {"date": "2017-10-10", "close": 207.96, "volume": 1669970.0}, {"date": "2017-10-11", "close": 207.74, "volume": 972187.0}, {"date": "2017-10-12", "close": 207.4, "volume": 1289492.0}, {"date": "2017-10-13", "close": 208.56, "volume": 1011637.0}, {"date": "2017-10-16", "close": 210.45, "volume": 1218205.0}, {"date": "2017-10-17", "close": 213.64, "volume": 2757432.0}, {"date": "2017-10-18", "close": 211.79, "volume": 1255137.0}, {"date": "2017-10-19", "close": 211.98, "volume": 977631.0}, {"date": "2017-10-20", "close": 211.25, "volume": 1077601.0}, {"date": "2017-10-23", "close": 211.71, "volume": 599562.0}, {"date": "2017-10-24", "close": 212.65, "volume": 1089019.0}, {"date": "2017-10-25", "close": 212.48, "volume": 900411.0}, {"date": "2017-10-26", "close": 211.74, "volume": 835809.0}, {"date": "2017-10-27", "close": 211.9, "volume": 801436.0}, {"date": "2017-10-30", "close": 213.0, "volume": 1080755.0}, {"date": "2017-10-31", "close": 219.09, "volume": 1727294.0}, {"date": "2017-11-01", "close": 216.0, "volume": 1152892.0}, {"date": "2017-11-02", "close": 214.32, "volume": 1043289.0}, {"date": "2017-11-03", "close": 215.91, "volume": 853189.0}, {"date": "2017-11-06", "close": 215.8, "volume": 789887.0}, {"date": "2017-11-07", "close": 215.48, "volume": 1556234.0}, {"date": "2017-11-08", "close": 217.63, "volume": 1757558.0}, {"date": "2017-11-09", "close": 218.13, "volume": 616803.0}, {"date": "2017-11-10", "close": 218.67, "volume": 672151.0}, {"date": "2017-11-13", "close": 220.76, "volume": 885376.0}, {"date": "2017-11-14", "close": 218.09, "volume": 1064573.0}, {"date": "2017-11-15", "close": 217.16, "volume": 1254453.0}, {"date": "2017-11-16", "close": 217.34, "volume": 1197864.0}, {"date": "2017-11-17", "close": 216.29, "volume": 880149.0}, {"date": "2017-11-20", "close": 217.58, "volume": 1108190.0}, {"date": "2017-11-21", "close": 219.76, "volume": 858954.0}, {"date": "2017-11-22", "close": 220.45, "volume": 616606.0}, {"date": "2017-11-24", "close": 221.88, "volume": 303028.0}, {"date": "2017-11-27", "close": 220.12, "volume": 809847.0}, {"date": "2017-11-28", "close": 220.02, "volume": 1117589.0}, {"date": "2017-11-29", "close": 214.36, "volume": 1560095.0}, {"date": "2017-11-30", "close": 217.59, "volume": 1541636.0}, {"date": "2017-12-01", "close": 218.6, "volume": 1039728.0}, {"date": "2017-12-04", "close": 216.34, "volume": 1699286.0}, {"date": "2017-12-05", "close": 216.82, "volume": 1123606.0}, {"date": "2017-12-06", "close": 216.93, "volume": 957583.0}, {"date": "2017-12-07", "close": 216.85, "volume": 886442.0}, {"date": "2017-12-08", "close": 217.98, "volume": 1312682.0}, {"date": "2017-12-11", "close": 219.37, "volume": 1237886.0}, {"date": "2017-12-12", "close": 220.01, "volume": 1693883.0}, {"date": "2017-12-13", "close": 218.58, "volume": 1104738.0}, {"date": "2017-12-14", "close": 222.75, "volume": 1319846.0}, {"date": "2017-12-15", "close": 224.44, "volume": 2446407.0}, {"date": "2017-12-18", "close": 222.42, "volume": 1453090.0}, {"date": "2017-12-19", "close": 223.23, "volume": 1290582.0}, {"date": "2017-12-20", "close": 223.51, "volume": 1193088.0}, {"date": "2017-12-21", "close": 224.6, "volume": 975326.0}, {"date": "2017-12-22", "close": 223.81, "volume": 948599.0}, {"date": "2017-12-26", "close": 225.51, "volume": 1545568.0}, {"date": "2017-12-27", "close": 225.98, "volume": 1338335.0}, {"date": "2017-12-28", "close": 227.98, "volume": 1866262.0}, {"date": "2017-12-29", "close": 228.57, "volume": 1825971.0}, {"date": "2018-01-02", "close": 226.56, "volume": 2345295.0}, {"date": "2018-01-03", "close": 227.5, "volume": 1715177.0}, {"date": "2018-01-04", "close": 225.79, "volume": 2778243.0}, {"date": "2018-01-05", "close": 219.88, "volume": 10169560.0}, {"date": "2018-01-08", "close": 216.84, "volume": 4975680.0}, {"date": "2018-01-09", "close": 222.08, "volume": 2330576.0}, {"date": "2018-01-10", "close": 219.36, "volume": 3396577.0}, {"date": "2018-01-11", "close": 219.05, "volume": 2095650.0}, {"date": "2018-01-12", "close": 217.52, "volume": 4195127.0}, {"date": "2018-01-16", "close": 217.76, "volume": 2201634.0}, {"date": "2018-01-17", "close": 219.22, "volume": 1907897.0}, {"date": "2018-01-18", "close": 217.29, "volume": 1958516.0}, {"date": "2018-01-19", "close": 218.28, "volume": 2228108.0}, {"date": "2018-01-22", "close": 219.32, "volume": 1696825.0}, {"date": "2018-01-23", "close": 220.78, "volume": 1600158.0}, {"date": "2018-01-24", "close": 222.03, "volume": 2349489.0}, {"date": "2018-01-25", "close": 221.31, "volume": 1429264.0}, {"date": "2018-01-26", "close": 223.64, "volume": 1328231.0}, {"date": "2018-01-29", "close": 220.74, "volume": 1304389.0}, {"date": "2018-01-30", "close": 220.05, "volume": 1006142.0}, {"date": "2018-01-31", "close": 219.47, "volume": 1667616.0}, {"date": "2018-02-01", "close": 220.69, "volume": 986070.0}, {"date": "2018-02-02", "close": 215.89, "volume": 1742480.0}, {"date": "2018-02-05", "close": 211.0, "volume": 1991962.0}, {"date": "2018-02-06", "close": 216.29, "volume": 2716918.0}, {"date": "2018-02-07", "close": 214.15, "volume": 1791745.0}, {"date": "2018-02-08", "close": 208.73, "volume": 2242555.0}, {"date": "2018-02-09", "close": 210.26, "volume": 2880373.0}, {"date": "2018-02-12", "close": 213.01, "volume": 3078483.0}, {"date": "2018-02-13", "close": 213.47, "volume": 1291073.0}, {"date": "2018-02-14", "close": 214.0, "volume": 1205426.0}, {"date": "2018-02-15", "close": 216.81, "volume": 1482370.0}, {"date": "2018-02-16", "close": 219.45, "volume": 1434651.0}, {"date": "2018-02-20", "close": 217.33, "volume": 978314.0}, {"date": "2018-02-21", "close": 213.79, "volume": 2873924.0}, {"date": "2018-02-22", "close": 213.11, "volume": 1534889.0}, {"date": "2018-02-23", "close": 217.46, "volume": 1496311.0}, {"date": "2018-02-26", "close": 218.04, "volume": 1148603.0}, {"date": "2018-02-27", "close": 218.05, "volume": 2149895.0}, {"date": "2018-02-28", "close": 215.48, "volume": 1312975.0}, {"date": "2018-03-01", "close": 215.95, "volume": 1531761.0}, {"date": "2018-03-02", "close": 219.84, "volume": 1625003.0}, {"date": "2018-03-05", "close": 219.52, "volume": 1042340.0}, {"date": "2018-03-06", "close": 222.56, "volume": 1186813.0}, {"date": "2018-03-07", "close": 223.91, "volume": 1340186.0}, {"date": "2018-03-08", "close": 227.7, "volume": 1527065.0}, {"date": "2018-03-09", "close": 230.34, "volume": 1765836.0}, {"date": "2018-03-12", "close": 230.15, "volume": 1755250.0}, {"date": "2018-03-13", "close": 227.94, "volume": 1105946.0}, {"date": "2018-03-14", "close": 227.39, "volume": 672146.0}, {"date": "2018-03-15", "close": 226.89, "volume": 1028593.0}, {"date": "2018-03-16", "close": 228.54, "volume": 1249895.0}, {"date": "2018-03-19", "close": 226.35, "volume": 858793.0}, {"date": "2018-03-20", "close": 227.61, "volume": 982393.0}, {"date": "2018-03-21", "close": 226.07, "volume": 1349245.0}, {"date": "2018-03-22", "close": 224.23, "volume": 1044485.0}, {"date": "2018-03-23", "close": 220.92, "volume": 2146699.0}, {"date": "2018-03-26", "close": 220.35, "volume": 1743171.0}, {"date": "2018-03-27", "close": 218.47, "volume": 1838924.0}, {"date": "2018-03-28", "close": 220.49, "volume": 1832169.0}, {"date": "2018-03-29", "close": 227.92, "volume": 4303495.0}, {"date": "2018-04-02", "close": 228.16, "volume": 2377839.0}, {"date": "2018-04-03", "close": 225.09, "volume": 2756976.0}, {"date": "2018-04-04", "close": 226.45, "volume": 1881529.0}, {"date": "2018-04-05", "close": 229.93, "volume": 1789104.0}, {"date": "2018-04-06", "close": 227.19, "volume": 1679548.0}, {"date": "2018-04-09", "close": 226.21, "volume": 1155130.0}, {"date": "2018-04-10", "close": 226.07, "volume": 870793.0}, {"date": "2018-04-11", "close": 225.45, "volume": 1309619.0}, {"date": "2018-04-12", "close": 224.22, "volume": 1177659.0}, {"date": "2018-04-13", "close": 223.89, "volume": 1261332.0}, {"date": "2018-04-16", "close": 227.02, "volume": 951514.0}, {"date": "2018-04-17", "close": 231.4, "volume": 1530820.0}, {"date": "2018-04-18", "close": 232.16, "volume": 1595317.0}, {"date": "2018-04-19", "close": 229.62, "volume": 960350.0}, {"date": "2018-04-20", "close": 227.58, "volume": 1179241.0}, {"date": "2018-04-23", "close": 228.26, "volume": 876387.0}, {"date": "2018-04-24", "close": 226.23, "volume": 1025019.0}, {"date": "2018-04-25", "close": 226.87, "volume": 828230.0}, {"date": "2018-04-26", "close": 228.73, "volume": 771714.0}, {"date": "2018-04-27", "close": 234.22, "volume": 1410833.0}, {"date": "2018-04-30", "close": 233.13, "volume": 1341406.0}, {"date": "2018-05-01", "close": 229.68, "volume": 954791.0}, {"date": "2018-05-02", "close": 226.8, "volume": 2866536.0}, {"date": "2018-05-03", "close": 224.07, "volume": 1256098.0}, {"date": "2018-05-04", "close": 221.28, "volume": 1962191.0}, {"date": "2018-05-07", "close": 223.8, "volume": 1394234.0}, {"date": "2018-05-08", "close": 221.46, "volume": 1422308.0}, {"date": "2018-05-09", "close": 221.97, "volume": 1255949.0}, {"date": "2018-05-10", "close": 220.39, "volume": 1630985.0}, {"date": "2018-05-11", "close": 220.23, "volume": 1166728.0}, {"date": "2018-05-14", "close": 221.82, "volume": 1674646.0}, {"date": "2018-05-15", "close": 221.77, "volume": 1169745.0}, {"date": "2018-05-16", "close": 221.46, "volume": 871594.0}, {"date": "2018-05-17", "close": 222.15, "volume": 817088.0}, {"date": "2018-05-18", "close": 220.3, "volume": 1676660.0}, {"date": "2018-05-21", "close": 219.34, "volume": 1181722.0}, {"date": "2018-05-22", "close": 215.92, "volume": 2160023.0}, {"date": "2018-05-23", "close": 216.58, "volume": 1474702.0}, {"date": "2018-05-24", "close": 216.96, "volume": 1230075.0}, {"date": "2018-05-25", "close": 216.81, "volume": 994300.0}, {"date": "2018-05-29", "close": 219.74, "volume": 1594463.0}, {"date": "2018-05-30", "close": 224.84, "volume": 1700609.0}, {"date": "2018-05-31", "close": 223.08, "volume": 1296964.0}, {"date": "2018-06-01", "close": 222.75, "volume": 1586648.0}, {"date": "2018-06-04", "close": 225.83, "volume": 1608638.0}, {"date": "2018-06-05", "close": 225.27, "volume": 1283398.0}, {"date": "2018-06-06", "close": 224.36, "volume": 1659843.0}, {"date": "2018-06-07", "close": 223.53, "volume": 1037615.0}, {"date": "2018-06-08", "close": 227.28, "volume": 1016356.0}, {"date": "2018-06-11", "close": 226.09, "volume": 983203.0}, {"date": "2018-06-12", "close": 229.71, "volume": 1531324.0}, {"date": "2018-06-13", "close": 229.23, "volume": 995374.0}, {"date": "2018-06-14", "close": 232.18, "volume": 1087753.0}, {"date": "2018-06-15", "close": 233.02, "volume": 2371196.0}, {"date": "2018-06-18", "close": 232.26, "volume": 1082276.0}, {"date": "2018-06-19", "close": 231.85, "volume": 880781.0}, {"date": "2018-06-20", "close": 231.5, "volume": 973569.0}, {"date": "2018-06-21", "close": 231.36, "volume": 897165.0}, {"date": "2018-06-22", "close": 231.52, "volume": 1344788.0}, {"date": "2018-06-25", "close": 228.04, "volume": 1367295.0}, {"date": "2018-06-26", "close": 229.65, "volume": 1232393.0}, {"date": "2018-06-27", "close": 229.41, "volume": 1838990.0}, {"date": "2018-06-28", "close": 232.33, "volume": 2088832.0}, {"date": "2018-06-29", "close": 218.87, "volume": 10208530.0}, {"date": "2018-07-02", "close": 215.91, "volume": 3520455.0}, {"date": "2018-07-03", "close": 214.99, "volume": 1205853.0}, {"date": "2018-07-05", "close": 215.74, "volume": 1530064.0}, {"date": "2018-07-06", "close": 214.98, "volume": 1480638.0}, {"date": "2018-07-09", "close": 218.3, "volume": 1643272.0}, {"date": "2018-07-10", "close": 217.98, "volume": 1082422.0}, {"date": "2018-07-11", "close": 217.35, "volume": 972292.0}, {"date": "2018-07-12", "close": 217.52, "volume": 1100797.0}, {"date": "2018-07-13", "close": 215.5, "volume": 1956659.0}, {"date": "2018-07-16", "close": 213.45, "volume": 2234727.0}, {"date": "2018-07-17", "close": 213.85, "volume": 1931576.0}, {"date": "2018-07-18", "close": 214.36, "volume": 2440545.0}, {"date": "2018-07-19", "close": 215.82, "volume": 1196232.0}, {"date": "2018-07-20", "close": 215.96, "volume": 993240.0}, {"date": "2018-07-23", "close": 215.0, "volume": 891922.0}, {"date": "2018-07-24", "close": 214.6, "volume": 1533686.0}, {"date": "2018-07-25", "close": 215.15, "volume": 1733827.0}, {"date": "2018-07-26", "close": 214.63, "volume": 1549106.0}, {"date": "2018-07-27", "close": 213.95, "volume": 1578335.0}, {"date": "2018-07-30", "close": 209.67, "volume": 2070717.0}, {"date": "2018-07-31", "close": 210.23, "volume": 2517574.0}, {"date": "2018-08-01", "close": 208.46, "volume": 1552711.0}, {"date": "2018-08-02", "close": 207.94, "volume": 1588277.0}, {"date": "2018-08-03", "close": 214.01, "volume": 3461109.0}, {"date": "2018-08-06", "close": 212.52, "volume": 1516274.0}, {"date": "2018-08-07", "close": 217.13, "volume": 1894287.0}, {"date": "2018-08-08", "close": 214.41, "volume": 1906068.0}, {"date": "2018-08-09", "close": 214.78, "volume": 1037747.0}, {"date": "2018-08-10", "close": 213.3, "volume": 1151267.0}, {"date": "2018-08-13", "close": 213.83, "volume": 1136684.0}, {"date": "2018-08-14", "close": 221.81, "volume": 3995480.0}, {"date": "2018-08-15", "close": 208.27, "volume": 9953399.0}, {"date": "2018-08-16", "close": 202.48, "volume": 5189475.0}, {"date": "2018-08-17", "close": 203.93, "volume": 3634073.0}, {"date": "2018-08-20", "close": 202.9, "volume": 2555309.0}, {"date": "2018-08-21", "close": 200.49, "volume": 2942096.0}, {"date": "2018-08-22", "close": 203.36, "volume": 2466739.0}, {"date": "2018-08-23", "close": 204.88, "volume": 1900279.0}, {"date": "2018-08-24", "close": 207.6, "volume": 2178829.0}, {"date": "2018-08-27", "close": 210.26, "volume": 3020747.0}, {"date": "2018-08-28", "close": 207.17, "volume": 2074617.0}, {"date": "2018-08-29", "close": 209.25, "volume": 1446704.0}, {"date": "2018-08-30", "close": 208.76, "volume": 1835577.0}, {"date": "2018-08-31", "close": 208.2, "volume": 1978665.0}, {"date": "2018-09-04", "close": 211.11, "volume": 1717302.0}, {"date": "2018-09-05", "close": 209.75, "volume": 1964515.0}, {"date": "2018-09-06", "close": 208.62, "volume": 1686438.0}, {"date": "2018-09-07", "close": 211.72, "volume": 2111974.0}, {"date": "2018-09-10", "close": 212.06, "volume": 2217435.0}, {"date": "2018-09-11", "close": 215.26, "volume": 2618824.0}, {"date": "2018-09-12", "close": 215.99, "volume": 1919792.0}, {"date": "2018-09-13", "close": 214.83, "volume": 1671630.0}, {"date": "2018-09-14", "close": 212.05, "volume": 2102272.0}, {"date": "2018-09-17", "close": 212.33, "volume": 1941915.0}, {"date": "2018-09-18", "close": 213.52, "volume": 1389273.0}, {"date": "2018-09-19", "close": 215.17, "volume": 1896026.0}, {"date": "2018-09-20", "close": 218.57, "volume": 1882721.0}, {"date": "2018-09-21", "close": 216.94, "volume": 2047033.0}, {"date": "2018-09-24", "close": 216.32, "volume": 926655.0}, {"date": "2018-09-25", "close": 214.51, "volume": 1551347.0}, {"date": "2018-09-26", "close": 213.76, "volume": 1338011.0}, {"date": "2018-09-27", "close": 214.94, "volume": 1128090.0}, {"date": "2018-09-28", "close": 215.62, "volume": 2434138.0}, {"date": "2018-10-01", "close": 213.32, "volume": 1341741.0}, {"date": "2018-10-02", "close": 212.73, "volume": 1765530.0}, {"date": "2018-10-03", "close": 210.76, "volume": 2623754.0}, {"date": "2018-10-04", "close": 222.1, "volume": 7424309.0}, {"date": "2018-10-05", "close": 223.18, "volume": 3759200.0}, {"date": "2018-10-08", "close": 228.67, "volume": 3028679.0}, {"date": "2018-10-09", "close": 226.27, "volume": 2441300.0}, {"date": "2018-10-10", "close": 221.61, "volume": 2217668.0}, {"date": "2018-10-11", "close": 217.77, "volume": 2333433.0}, {"date": "2018-10-12", "close": 225.69, "volume": 2965729.0}, {"date": "2018-10-15", "close": 223.71, "volume": 1582301.0}, {"date": "2018-10-16", "close": 226.96, "volume": 1635084.0}, {"date": "2018-10-17", "close": 227.2, "volume": 1159937.0}, {"date": "2018-10-18", "close": 225.09, "volume": 1990974.0}, {"date": "2018-10-19", "close": 222.93, "volume": 1883509.0}, {"date": "2018-10-22", "close": 219.16, "volume": 2562959.0}, {"date": "2018-10-23", "close": 214.88, "volume": 2808062.0}, {"date": "2018-10-24", "close": 212.18, "volume": 2329803.0}, {"date": "2018-10-25", "close": 213.15, "volume": 1712247.0}, {"date": "2018-10-26", "close": 209.96, "volume": 3008144.0}, {"date": "2018-10-29", "close": 202.75, "volume": 2702155.0}, {"date": "2018-10-30", "close": 198.47, "volume": 3476523.0}, {"date": "2018-10-31", "close": 199.23, "volume": 2977652.0}, {"date": "2018-11-01", "close": 200.88, "volume": 1782377.0}, {"date": "2018-11-02", "close": 201.32, "volume": 1877088.0}, {"date": "2018-11-05", "close": 200.3, "volume": 1605248.0}, {"date": "2018-11-06", "close": 204.0, "volume": 2289480.0}, {"date": "2018-11-07", "close": 206.75, "volume": 2041136.0}, {"date": "2018-11-08", "close": 204.72, "volume": 1459261.0}, {"date": "2018-11-09", "close": 203.13, "volume": 1654274.0}, {"date": "2018-11-12", "close": 201.97, "volume": 1308085.0}, {"date": "2018-11-13", "close": 199.64, "volume": 2316878.0}, {"date": "2018-11-14", "close": 197.31, "volume": 2265181.0}, {"date": "2018-11-15", "close": 197.44, "volume": 1304506.0}, {"date": "2018-11-16", "close": 196.53, "volume": 2436307.0}, {"date": "2018-11-19", "close": 193.39, "volume": 3840674.0}, {"date": "2018-11-20", "close": 190.72, "volume": 2362816.0}, {"date": "2018-11-21", "close": 194.21, "volume": 1684795.0}, {"date": "2018-11-23", "close": 192.84, "volume": 470249.0}, {"date": "2018-11-26", "close": 194.11, "volume": 1324598.0}, {"date": "2018-11-27", "close": 195.8, "volume": 2269534.0}, {"date": "2018-11-28", "close": 201.32, "volume": 1949777.0}, {"date": "2018-11-29", "close": 196.21, "volume": 2893366.0}, {"date": "2018-11-30", "close": 195.76, "volume": 1662955.0}, {"date": "2018-12-03", "close": 198.21, "volume": 2311519.0}, {"date": "2018-12-04", "close": 191.17, "volume": 2153766.0}, {"date": "2018-12-06", "close": 190.72, "volume": 1666338.0}, {"date": "2018-12-07", "close": 188.61, "volume": 1405242.0}, {"date": "2018-12-10", "close": 187.3, "volume": 1878798.0}, {"date": "2018-12-11", "close": 188.77, "volume": 2040502.0}, {"date": "2018-12-12", "close": 186.73, "volume": 2267456.0}, {"date": "2018-12-13", "close": 182.63, "volume": 2311002.0}, {"date": "2018-12-14", "close": 181.27, "volume": 1330764.0}, {"date": "2018-12-17", "close": 176.05, "volume": 2730684.0}, {"date": "2018-12-18", "close": 172.62, "volume": 3441340.0}, {"date": "2018-12-19", "close": 172.09, "volume": 3539424.0}, {"date": "2018-12-20", "close": 166.88, "volume": 2456522.0}, {"date": "2018-12-21", "close": 162.18, "volume": 3136514.0}, {"date": "2018-12-24", "close": 156.95, "volume": 1541039.0}, {"date": "2018-12-26", "close": 163.42, "volume": 1865056.0}, {"date": "2018-12-27", "close": 163.5, "volume": 1733146.0}, {"date": "2018-12-28", "close": 162.86, "volume": 1953836.0}, {"date": "2018-12-31", "close": 160.82, "volume": 1941843.0}, {"date": "2019-01-02", "close": 164.04, "volume": 1722898.0}, {"date": "2019-01-03", "close": 161.6, "volume": 2373220.0}, {"date": "2019-01-04", "close": 166.62, "volume": 3350931.0}, {"date": "2019-01-07", "close": 170.12, "volume": 3543899.0}, {"date": "2019-01-08", "close": 172.34, "volume": 3413091.0}, {"date": "2019-01-09", "close": 150.94, "volume": 16938580.0}, {"date": "2019-01-10", "close": 159.93, "volume": 7651777.0}, {"date": "2019-01-11", "close": 159.21, "volume": 3834933.0}, {"date": "2019-01-14", "close": 160.86, "volume": 2864045.0}, {"date": "2019-01-15", "close": 160.53, "volume": 1821166.0}, {"date": "2019-01-16", "close": 159.88, "volume": 1915776.0}, {"date": "2019-01-17", "close": 160.36, "volume": 1721668.0}, {"date": "2019-01-18", "close": 164.15, "volume": 2952226.0}, {"date": "2019-01-22", "close": 164.73, "volume": 2552831.0}, {"date": "2019-01-23", "close": 165.59, "volume": 2669865.0}, {"date": "2019-01-24", "close": 164.79, "volume": 2163181.0}, {"date": "2019-01-25", "close": 166.8, "volume": 2349011.0}, {"date": "2019-01-28", "close": 167.9, "volume": 2632195.0}, {"date": "2019-01-29", "close": 168.15, "volume": 3066944.0}, {"date": "2019-01-30", "close": 170.61, "volume": 2486463.0}, {"date": "2019-01-31", "close": 173.66, "volume": 2456699.0}, {"date": "2019-02-01", "close": 173.75, "volume": 2531384.0}, {"date": "2019-02-04", "close": 172.81, "volume": 1481480.0}, {"date": "2019-02-05", "close": 174.72, "volume": 2603338.0}, {"date": "2019-02-06", "close": 172.29, "volume": 1651562.0}, {"date": "2019-02-07", "close": 174.05, "volume": 1896240.0}, {"date": "2019-02-08", "close": 175.22, "volume": 1343193.0}, {"date": "2019-02-11", "close": 172.77, "volume": 2021243.0}, {"date": "2019-02-12", "close": 171.94, "volume": 1979887.0}, {"date": "2019-02-13", "close": 174.77, "volume": 4735894.0}, {"date": "2019-02-14", "close": 173.96, "volume": 2483912.0}, {"date": "2019-02-15", "close": 174.91, "volume": 1963167.0}, {"date": "2019-02-19", "close": 174.72, "volume": 2071583.0}, {"date": "2019-02-20", "close": 166.98, "volume": 5393263.0}, {"date": "2019-02-21", "close": 165.65, "volume": 5406238.0}, {"date": "2019-02-22", "close": 169.06, "volume": 3913770.0}, {"date": "2019-02-25", "close": 167.15, "volume": 1694921.0}, {"date": "2019-02-26", "close": 169.41, "volume": 1495911.0}, {"date": "2019-02-27", "close": 169.25, "volume": 1112236.0}, {"date": "2019-02-28", "close": 169.16, "volume": 1540589.0}, {"date": "2019-03-01", "close": 171.94, "volume": 1504174.0}, {"date": "2019-03-04", "close": 170.63, "volume": 1827452.0}, {"date": "2019-03-05", "close": 167.47, "volume": 2588008.0}, {"date": "2019-03-06", "close": 166.06, "volume": 1292473.0}, {"date": "2019-03-07", "close": 167.64, "volume": 1595594.0}, {"date": "2019-03-08", "close": 166.19, "volume": 1146192.0}, {"date": "2019-03-11", "close": 168.33, "volume": 1043239.0}, {"date": "2019-03-12", "close": 168.81, "volume": 996952.0}, {"date": "2019-03-13", "close": 170.66, "volume": 1360521.0}, {"date": "2019-03-14", "close": 170.61, "volume": 1239988.0}, {"date": "2019-03-15", "close": 170.45, "volume": 2682125.0}, {"date": "2019-03-18", "close": 171.08, "volume": 856328.0}, {"date": "2019-03-19", "close": 167.33, "volume": 2182043.0}, {"date": "2019-03-20", "close": 164.6, "volume": 2813114.0}, {"date": "2019-03-21", "close": 169.39, "volume": 1621993.0}, {"date": "2019-03-22", "close": 169.53, "volume": 1553121.0}, {"date": "2019-03-25", "close": 168.04, "volume": 1332650.0}, {"date": "2019-03-26", "close": 171.71, "volume": 2041468.0}, {"date": "2019-03-27", "close": 170.12, "volume": 1210930.0}, {"date": "2019-03-28", "close": 172.5, "volume": 1147763.0}, {"date": "2019-03-29", "close": 175.33, "volume": 2192037.0}, {"date": "2019-04-01", "close": 177.59, "volume": 2888814.0}, {"date": "2019-04-02", "close": 176.71, "volume": 2237536.0}, {"date": "2019-04-03", "close": 179.69, "volume": 2622652.0}, {"date": "2019-04-04", "close": 191.45, "volume": 7711959.0}, {"date": "2019-04-05", "close": 193.3, "volume": 4639005.0}, {"date": "2019-04-08", "close": 192.34, "volume": 2866125.0}, {"date": "2019-04-09", "close": 190.89, "volume": 1917795.0}, {"date": "2019-04-10", "close": 190.1, "volume": 1338600.0}, {"date": "2019-04-11", "close": 191.17, "volume": 1847165.0}, {"date": "2019-04-12", "close": 190.53, "volume": 948468.0}, {"date": "2019-04-15", "close": 190.92, "volume": 1447556.0}, {"date": "2019-04-16", "close": 190.01, "volume": 2025301.0}, {"date": "2019-04-17", "close": 191.58, "volume": 1082542.0}, {"date": "2019-04-18", "close": 198.8, "volume": 2879989.0}, {"date": "2019-04-22", "close": 205.46, "volume": 2195900.0}, {"date": "2019-04-23", "close": 207.48, "volume": 2256510.0}, {"date": "2019-04-24", "close": 210.14, "volume": 1666003.0}, {"date": "2019-04-25", "close": 212.16, "volume": 1900696.0}, {"date": "2019-04-26", "close": 212.16, "volume": 1329538.0}, {"date": "2019-04-29", "close": 212.54, "volume": 1078260.0}, {"date": "2019-04-30", "close": 211.67, "volume": 1532629.0}, {"date": "2019-05-01", "close": 212.09, "volume": 876761.0}, {"date": "2019-05-02", "close": 209.12, "volume": 1569378.0}, {"date": "2019-05-03", "close": 211.4, "volume": 1114028.0}, {"date": "2019-05-06", "close": 210.41, "volume": 1166519.0}, {"date": "2019-05-07", "close": 207.87, "volume": 1227879.0}, {"date": "2019-05-08", "close": 207.19, "volume": 840881.0}, {"date": "2019-05-09", "close": 201.89, "volume": 1833432.0}, {"date": "2019-05-10", "close": 203.23, "volume": 1616954.0}, {"date": "2019-05-13", "close": 201.06, "volume": 1320396.0}, {"date": "2019-05-14", "close": 205.33, "volume": 1202256.0}, {"date": "2019-05-15", "close": 204.99, "volume": 1368754.0}, {"date": "2019-05-16", "close": 206.8, "volume": 872995.0}, {"date": "2019-05-17", "close": 204.79, "volume": 893461.0}, {"date": "2019-05-20", "close": 203.05, "volume": 1062047.0}, {"date": "2019-05-21", "close": 205.0, "volume": 1765726.0}, {"date": "2019-05-22", "close": 204.97, "volume": 865797.0}, {"date": "2019-05-23", "close": 206.21, "volume": 877272.0}, {"date": "2019-05-24", "close": 198.68, "volume": 2526918.0}, {"date": "2019-05-28", "close": 194.24, "volume": 3271707.0}, {"date": "2019-05-29", "close": 188.9, "volume": 1483690.0}, {"date": "2019-05-30", "close": 187.29, "volume": 1083417.0}, {"date": "2019-05-31", "close": 176.45, "volume": 6252350.0}, {"date": "2019-06-03", "close": 177.23, "volume": 4607917.0}, {"date": "2019-06-04", "close": 184.44, "volume": 2238756.0}, {"date": "2019-06-05", "close": 187.0, "volume": 1639610.0}, {"date": "2019-06-06", "close": 184.16, "volume": 2310122.0}, {"date": "2019-06-07", "close": 188.4, "volume": 1815047.0}, {"date": "2019-06-10", "close": 191.96, "volume": 2042266.0}, {"date": "2019-06-11", "close": 194.96, "volume": 1306999.0}, {"date": "2019-06-12", "close": 189.32, "volume": 1041238.0}, {"date": "2019-06-13", "close": 189.34, "volume": 1111434.0}, {"date": "2019-06-14", "close": 187.63, "volume": 724237.0}, {"date": "2019-06-17", "close": 187.23, "volume": 789721.0}, {"date": "2019-06-18", "close": 181.97, "volume": 1848784.0}, {"date": "2019-06-19", "close": 184.32, "volume": 1391700.0}, {"date": "2019-06-20", "close": 185.74, "volume": 1029771.0}, {"date": "2019-06-21", "close": 183.73, "volume": 2121174.0}, {"date": "2019-06-24", "close": 181.26, "volume": 1607145.0}, {"date": "2019-06-25", "close": 183.9, "volume": 2273276.0}, {"date": "2019-06-26", "close": 185.02, "volume": 1183332.0}, {"date": "2019-06-27", "close": 188.21, "volume": 2091365.0}, {"date": "2019-06-28", "close": 196.94, "volume": 7416027.0}, {"date": "2019-07-01", "close": 196.09, "volume": 2530407.0}, {"date": "2019-07-02", "close": 198.66, "volume": 1172431.0}, {"date": "2019-07-03", "close": 199.9, "volume": 917141.0}, {"date": "2019-07-05", "close": 197.49, "volume": 652181.0}, {"date": "2019-07-08", "close": 200.1, "volume": 1109451.0}, {"date": "2019-07-09", "close": 198.04, "volume": 2194168.0}, {"date": "2019-07-10", "close": 200.79, "volume": 1218356.0}, {"date": "2019-07-11", "close": 197.67, "volume": 970619.0}, {"date": "2019-07-12", "close": 199.6, "volume": 1213699.0}, {"date": "2019-07-15", "close": 198.59, "volume": 812393.0}, {"date": "2019-07-16", "close": 197.88, "volume": 1016781.0}, {"date": "2019-07-17", "close": 199.38, "volume": 879402.0}, {"date": "2019-07-18", "close": 202.6, "volume": 823487.0}, {"date": "2019-07-19", "close": 201.57, "volume": 1029240.0}, {"date": "2019-07-22", "close": 201.17, "volume": 1073098.0}, {"date": "2019-07-23", "close": 202.29, "volume": 683642.0}, {"date": "2019-07-24", "close": 204.09, "volume": 667622.0}, {"date": "2019-07-25", "close": 203.01, "volume": 638936.0}, {"date": "2019-07-26", "close": 203.92, "volume": 739713.0}, {"date": "2019-07-29", "close": 199.0, "volume": 1146825.0}, {"date": "2019-07-30", "close": 200.95, "volume": 875247.0}, {"date": "2019-07-31", "close": 196.82, "volume": 884059.0}, {"date": "2019-08-01", "close": 193.6, "volume": 1366447.0}, {"date": "2019-08-02", "close": 192.74, "volume": 818814.0}, {"date": "2019-08-05", "close": 186.69, "volume": 1672328.0}, {"date": "2019-08-06", "close": 187.19, "volume": 1148318.0}, {"date": "2019-08-07", "close": 188.16, "volume": 801564.0}, {"date": "2019-08-08", "close": 193.26, "volume": 850206.0}, {"date": "2019-08-09", "close": 194.15, "volume": 1092211.0}, {"date": "2019-08-12", "close": 193.05, "volume": 694956.0}, {"date": "2019-08-13", "close": 196.53, "volume": 939921.0}, {"date": "2019-08-14", "close": 193.36, "volume": 1357687.0}, {"date": "2019-08-15", "close": 194.4, "volume": 1004820.0}, {"date": "2019-08-16", "close": 198.79, "volume": 962674.0}, {"date": "2019-08-19", "close": 201.8, "volume": 1044301.0}, {"date": "2019-08-20", "close": 202.48, "volume": 1143619.0}, {"date": "2019-08-21", "close": 202.85, "volume": 682827.0}, {"date": "2019-08-22", "close": 201.66, "volume": 906504.0}, {"date": "2019-08-23", "close": 198.51, "volume": 1018462.0}, {"date": "2019-08-26", "close": 202.44, "volume": 1147702.0}, {"date": "2019-08-27", "close": 198.19, "volume": 987501.0}, {"date": "2019-08-28", "close": 201.83, "volume": 844248.0}, {"date": "2019-08-29", "close": 204.63, "volume": 761836.0}, {"date": "2019-08-30", "close": 204.35, "volume": 983397.0}, {"date": "2019-09-03", "close": 208.35, "volume": 899950.0}, {"date": "2019-09-04", "close": 210.18, "volume": 883815.0}, {"date": "2019-09-05", "close": 204.93, "volume": 1025935.0}, {"date": "2019-09-06", "close": 204.75, "volume": 955517.0}, {"date": "2019-09-09", "close": 206.75, "volume": 1012150.0}, {"date": "2019-09-10", "close": 208.18, "volume": 920261.0}, {"date": "2019-09-11", "close": 206.77, "volume": 979670.0}, {"date": "2019-09-12", "close": 203.97, "volume": 1124932.0}, {"date": "2019-09-13", "close": 204.07, "volume": 595124.0}, {"date": "2019-09-16", "close": 203.84, "volume": 709251.0}, {"date": "2019-09-17", "close": 205.75, "volume": 1369579.0}, {"date": "2019-09-18", "close": 207.33, "volume": 985746.0}, {"date": "2019-09-19", "close": 207.34, "volume": 762591.0}, {"date": "2019-09-20", "close": 205.1, "volume": 1559060.0}, {"date": "2019-09-23", "close": 205.77, "volume": 864024.0}, {"date": "2019-09-24", "close": 205.04, "volume": 766213.0}, {"date": "2019-09-25", "close": 204.0, "volume": 1599186.0}, {"date": "2019-09-26", "close": 206.07, "volume": 926694.0}, {"date": "2019-09-27", "close": 206.0, "volume": 848561.0}, {"date": "2019-09-30", "close": 207.28, "volume": 1028896.0}, {"date": "2019-10-01", "close": 209.41, "volume": 1176104.0}, {"date": "2019-10-02", "close": 206.79, "volume": 1408182.0}, {"date": "2019-10-03", "close": 194.26, "volume": 4760334.0}, {"date": "2019-10-04", "close": 193.74, "volume": 2133638.0}, {"date": "2019-10-07", "close": 188.74, "volume": 1732107.0}, {"date": "2019-10-08", "close": 189.52, "volume": 1347583.0}, {"date": "2019-10-09", "close": 191.46, "volume": 1093778.0}, {"date": "2019-10-10", "close": 192.71, "volume": 963630.0}, {"date": "2019-10-11", "close": 193.08, "volume": 965082.0}, {"date": "2019-10-14", "close": 192.97, "volume": 761847.0}, {"date": "2019-10-15", "close": 196.76, "volume": 1103402.0}, {"date": "2019-10-16", "close": 198.48, "volume": 908167.0}, {"date": "2019-10-17", "close": 197.29, "volume": 984194.0}, {"date": "2019-10-18", "close": 197.02, "volume": 843439.0}, {"date": "2019-10-21", "close": 194.58, "volume": 780373.0}, {"date": "2019-10-22", "close": 196.81, "volume": 631658.0}, {"date": "2019-10-23", "close": 197.54, "volume": 610413.0}, {"date": "2019-10-24", "close": 196.69, "volume": 666706.0}, {"date": "2019-10-25", "close": 195.84, "volume": 765113.0}, {"date": "2019-10-28", "close": 192.92, "volume": 933265.0}, {"date": "2019-10-29", "close": 192.98, "volume": 695646.0}, {"date": "2019-10-30", "close": 191.54, "volume": 928661.0}, {"date": "2019-10-31", "close": 190.33, "volume": 1002326.0}, {"date": "2019-11-01", "close": 191.0, "volume": 1116560.0}, {"date": "2019-11-04", "close": 193.92, "volume": 835572.0}, {"date": "2019-11-05", "close": 191.72, "volume": 788475.0}, {"date": "2019-11-06", "close": 193.21, "volume": 712892.0}, {"date": "2019-11-07", "close": 190.28, "volume": 741500.0}, {"date": "2019-11-08", "close": 187.56, "volume": 1435928.0}, {"date": "2019-11-11", "close": 184.52, "volume": 1484940.0}, {"date": "2019-11-12", "close": 183.83, "volume": 1501053.0}, {"date": "2019-11-13", "close": 184.01, "volume": 805150.0}, {"date": "2019-11-14", "close": 182.86, "volume": 1273465.0}, {"date": "2019-11-15", "close": 179.65, "volume": 1852853.0}, {"date": "2019-11-18", "close": 174.89, "volume": 2434909.0}, {"date": "2019-11-19", "close": 180.96, "volume": 1670248.0}, {"date": "2019-11-20", "close": 185.86, "volume": 2139947.0}, {"date": "2019-11-21", "close": 186.63, "volume": 1112731.0}, {"date": "2019-11-22", "close": 181.22, "volume": 2098481.0}, {"date": "2019-11-25", "close": 183.57, "volume": 987209.0}, {"date": "2019-11-26", "close": 184.06, "volume": 1028488.0}, {"date": "2019-11-27", "close": 185.75, "volume": 675978.0}, {"date": "2019-11-29", "close": 186.06, "volume": 369375.0}, {"date": "2019-12-02", "close": 186.08, "volume": 798649.0}, {"date": "2019-12-03", "close": 184.49, "volume": 1018130.0}, {"date": "2019-12-04", "close": 184.29, "volume": 991885.0}, {"date": "2019-12-05", "close": 182.46, "volume": 1339151.0}, {"date": "2019-12-06", "close": 183.65, "volume": 722311.0}, {"date": "2019-12-09", "close": 181.27, "volume": 1305318.0}, {"date": "2019-12-10", "close": 180.93, "volume": 819641.0}, {"date": "2019-12-11", "close": 181.62, "volume": 926124.0}, {"date": "2019-12-12", "close": 179.79, "volume": 884715.0}, {"date": "2019-12-13", "close": 182.06, "volume": 945423.0}, {"date": "2019-12-16", "close": 182.89, "volume": 1311100.0}, {"date": "2019-12-17", "close": 183.12, "volume": 920051.0}, {"date": "2019-12-18", "close": 183.68, "volume": 860379.0}, {"date": "2019-12-19", "close": 185.82, "volume": 1046784.0}, {"date": "2019-12-20", "close": 188.9, "volume": 2342566.0}, {"date": "2019-12-23", "close": 188.04, "volume": 804411.0}, {"date": "2019-12-24", "close": 186.83, "volume": 400164.0}, {"date": "2019-12-26", "close": 189.66, "volume": 807719.0}, {"date": "2019-12-27", "close": 189.23, "volume": 568583.0}, {"date": "2019-12-30", "close": 188.37, "volume": 901049.0}, {"date": "2019-12-31", "close": 189.75, "volume": 896902.0}, {"date": "2020-01-02", "close": 188.3, "volume": 1060462.0}, {"date": "2020-01-03", "close": 189.53, "volume": 1311679.0}, {"date": "2020-01-06", "close": 190.4, "volume": 1615163.0}, {"date": "2020-01-07", "close": 183.6, "volume": 2317168.0}, {"date": "2020-01-08", "close": 190.29, "volume": 4579078.0}, {"date": "2020-01-09", "close": 193.59, "volume": 2476163.0}, {"date": "2020-01-10", "close": 188.38, "volume": 1881258.0}, {"date": "2020-01-13", "close": 188.44, "volume": 1401638.0}, {"date": "2020-01-14", "close": 190.83, "volume": 1292252.0}, {"date": "2020-01-15", "close": 190.85, "volume": 842620.0}, {"date": "2020-01-16", "close": 190.86, "volume": 855977.0}, {"date": "2020-01-17", "close": 189.95, "volume": 1787869.0}, {"date": "2020-01-21", "close": 190.23, "volume": 2038126.0}, {"date": "2020-01-22", "close": 191.94, "volume": 1695494.0}, {"date": "2020-01-23", "close": 193.97, "volume": 1089770.0}, {"date": "2020-01-24", "close": 191.56, "volume": 853099.0}, {"date": "2020-01-27", "close": 190.9, "volume": 1028410.0}, {"date": "2020-01-28", "close": 192.75, "volume": 985352.0}, {"date": "2020-01-29", "close": 192.58, "volume": 624309.0}, {"date": "2020-01-30", "close": 190.79, "volume": 723228.0}, {"date": "2020-01-31", "close": 188.3, "volume": 1003700.0}, {"date": "2020-02-03", "close": 189.12, "volume": 826569.0}, {"date": "2020-02-04", "close": 192.89, "volume": 1205772.0}, {"date": "2020-02-05", "close": 197.14, "volume": 1338429.0}, {"date": "2020-02-06", "close": 199.8, "volume": 1171613.0}, {"date": "2020-02-07", "close": 200.34, "volume": 1223818.0}, {"date": "2020-02-10", "close": 200.07, "volume": 918538.0}, {"date": "2020-02-11", "close": 199.94, "volume": 994546.0}, {"date": "2020-02-12", "close": 198.72, "volume": 713387.0}, {"date": "2020-02-13", "close": 201.19, "volume": 819551.0}, {"date": "2020-02-14", "close": 203.83, "volume": 1373860.0}, {"date": "2020-02-18", "close": 203.82, "volume": 903674.0}, {"date": "2020-02-19", "close": 206.64, "volume": 805752.0}, {"date": "2020-02-20", "close": 208.34, "volume": 821689.0}, {"date": "2020-02-21", "close": 207.4, "volume": 798918.0}, {"date": "2020-02-24", "close": 201.54, "volume": 1146001.0}, {"date": "2020-02-25", "close": 195.29, "volume": 1369600.0}, {"date": "2020-02-26", "close": 190.97, "volume": 1125411.0}, {"date": "2020-02-27", "close": 175.66, "volume": 2282582.0}, {"date": "2020-02-28", "close": 172.38, "volume": 3371225.0}, {"date": "2020-03-02", "close": 177.22, "volume": 2010424.0}, {"date": "2020-03-03", "close": 177.59, "volume": 1956885.0}, {"date": "2020-03-04", "close": 185.96, "volume": 1444846.0}, {"date": "2020-03-05", "close": 182.77, "volume": 1602017.0}, {"date": "2020-03-06", "close": 179.07, "volume": 1667461.0}, {"date": "2020-03-09", "close": 164.24, "volume": 1775356.0}, {"date": "2020-03-10", "close": 165.32, "volume": 2004217.0}, {"date": "2020-03-11", "close": 155.07, "volume": 1913865.0}, {"date": "2020-03-12", "close": 131.43, "volume": 3220877.0}, {"date": "2020-03-13", "close": 132.98, "volume": 3842465.0}, {"date": "2020-03-16", "close": 124.75, "volume": 3623540.0}, {"date": "2020-03-17", "close": 124.45, "volume": 3369649.0}, {"date": "2020-03-18", "close": 121.25, "volume": 3366857.0}, {"date": "2020-03-19", "close": 123.06, "volume": 2497358.0}, {"date": "2020-03-20", "close": 119.7, "volume": 3165905.0}, {"date": "2020-03-23", "close": 105.64, "volume": 5876264.0}, {"date": "2020-03-24", "close": 123.82, "volume": 3815089.0}, {"date": "2020-03-25", "close": 126.61, "volume": 3302679.0}, {"date": "2020-03-26", "close": 140.69, "volume": 2699961.0}, {"date": "2020-03-27", "close": 144.88, "volume": 3154134.0}, {"date": "2020-03-30", "close": 146.44, "volume": 1793577.0}, {"date": "2020-03-31", "close": 143.36, "volume": 1792327.0}, {"date": "2020-04-01", "close": 136.88, "volume": 1643240.0}, {"date": "2020-04-02", "close": 131.22, "volume": 5828599.0}, {"date": "2020-04-03", "close": 132.17, "volume": 3291127.0}, {"date": "2020-04-06", "close": 142.26, "volume": 2402066.0}, {"date": "2020-04-07", "close": 149.59, "volume": 2491760.0}, {"date": "2020-04-08", "close": 157.77, "volume": 3432894.0}, {"date": "2020-04-09", "close": 166.24, "volume": 2346742.0}, {"date": "2020-04-13", "close": 157.63, "volume": 1783572.0}, {"date": "2020-04-14", "close": 167.83, "volume": 2112038.0}, {"date": "2020-04-15", "close": 162.36, "volume": 1735887.0}, {"date": "2020-04-16", "close": 162.15, "volume": 1358268.0}, {"date": "2020-04-17", "close": 162.7, "volume": 1540972.0}, {"date": "2020-04-20", "close": 156.62, "volume": 1520330.0}, {"date": "2020-04-21", "close": 153.02, "volume": 1437591.0}, {"date": "2020-04-22", "close": 155.22, "volume": 1531552.0}, {"date": "2020-04-23", "close": 153.05, "volume": 1185458.0}, {"date": "2020-04-24", "close": 158.83, "volume": 1266681.0}, {"date": "2020-04-27", "close": 163.15, "volume": 1679522.0}, {"date": "2020-04-28", "close": 167.43, "volume": 1410290.0}, {"date": "2020-04-29", "close": 169.42, "volume": 1230560.0}, {"date": "2020-04-30", "close": 164.69, "volume": 1161484.0}, {"date": "2020-05-01", "close": 161.57, "volume": 968587.0}, {"date": "2020-05-04", "close": 163.75, "volume": 911789.0}, {"date": "2020-05-05", "close": 163.01, "volume": 1055084.0}, {"date": "2020-05-06", "close": 165.48, "volume": 932050.0}, {"date": "2020-05-07", "close": 164.77, "volume": 860365.0}, {"date": "2020-05-08", "close": 166.06, "volume": 1129124.0}, {"date": "2020-05-11", "close": 163.3, "volume": 1262550.0}, {"date": "2020-05-12", "close": 160.52, "volume": 917685.0}, {"date": "2020-05-13", "close": 155.32, "volume": 1669252.0}, {"date": "2020-05-14", "close": 157.96, "volume": 1376949.0}, {"date": "2020-05-15", "close": 158.49, "volume": 1112459.0}, {"date": "2020-05-18", "close": 168.51, "volume": 1848628.0}, {"date": "2020-05-19", "close": 168.9, "volume": 1094556.0}, {"date": "2020-05-20", "close": 172.47, "volume": 1125518.0}, {"date": "2020-05-21", "close": 171.0, "volume": 971790.0}, {"date": "2020-05-22", "close": 172.31, "volume": 1051376.0}, {"date": "2020-05-26", "close": 176.41, "volume": 1505496.0}, {"date": "2020-05-27", "close": 179.38, "volume": 1428516.0}, {"date": "2020-05-28", "close": 175.44, "volume": 823506.0}, {"date": "2020-05-29", "close": 172.7, "volume": 1669166.0}, {"date": "2020-06-01", "close": 173.25, "volume": 1401223.0}, {"date": "2020-06-02", "close": 173.23, "volume": 1158563.0}, {"date": "2020-06-03", "close": 174.82, "volume": 1201859.0}, {"date": "2020-06-04", "close": 175.73, "volume": 1899041.0}, {"date": "2020-06-05", "close": 181.42, "volume": 1753530.0}, {"date": "2020-06-08", "close": 185.93, "volume": 960462.0}, {"date": "2020-06-09", "close": 183.4, "volume": 1135357.0}, {"date": "2020-06-10", "close": 180.3, "volume": 1299415.0}, {"date": "2020-06-11", "close": 168.67, "volume": 1500812.0}, {"date": "2020-06-12", "close": 170.28, "volume": 929291.0}, {"date": "2020-06-15", "close": 173.69, "volume": 1132807.0}, {"date": "2020-06-16", "close": 177.46, "volume": 1276286.0}, {"date": "2020-06-17", "close": 178.71, "volume": 978357.0}, {"date": "2020-06-18", "close": 184.25, "volume": 1230003.0}, {"date": "2020-06-19", "close": 181.41, "volume": 2635057.0}, {"date": "2020-06-22", "close": 179.71, "volume": 984268.0}, {"date": "2020-06-23", "close": 180.46, "volume": 857329.0}, {"date": "2020-06-24", "close": 171.66, "volume": 1418696.0}, {"date": "2020-06-25", "close": 173.33, "volume": 1132557.0}, {"date": "2020-06-26", "close": 168.99, "volume": 1662908.0}, {"date": "2020-06-29", "close": 174.17, "volume": 1160699.0}, {"date": "2020-06-30", "close": 174.95, "volume": 1134231.0}, {"date": "2020-07-01", "close": 185.88, "volume": 3465171.0}, {"date": "2020-07-02", "close": 185.8, "volume": 1895062.0}, {"date": "2020-07-06", "close": 186.49, "volume": 1004862.0}, {"date": "2020-07-07", "close": 182.46, "volume": 905016.0}, {"date": "2020-07-08", "close": 183.48, "volume": 800237.0}, {"date": "2020-07-09", "close": 182.39, "volume": 1202221.0}, {"date": "2020-07-10", "close": 184.93, "volume": 567571.0}, {"date": "2020-07-13", "close": 179.69, "volume": 1136181.0}, {"date": "2020-07-14", "close": 179.18, "volume": 1538186.0}, {"date": "2020-07-15", "close": 182.63, "volume": 1365499.0}, {"date": "2020-07-16", "close": 181.24, "volume": 1154883.0}, {"date": "2020-07-17", "close": 180.61, "volume": 1093514.0}, {"date": "2020-07-20", "close": 177.6, "volume": 1221166.0}, {"date": "2020-07-21", "close": 180.77, "volume": 1225439.0}, {"date": "2020-07-22", "close": 179.49, "volume": 1011588.0}, {"date": "2020-07-23", "close": 179.0, "volume": 1536722.0}, {"date": "2020-07-24", "close": 179.85, "volume": 803909.0}, {"date": "2020-07-27", "close": 178.89, "volume": 886883.0}, {"date": "2020-07-28", "close": 179.52, "volume": 961845.0}, {"date": "2020-07-29", "close": 181.61, "volume": 556086.0}, {"date": "2020-07-30", "close": 180.83, "volume": 622588.0}, {"date": "2020-07-31", "close": 178.2, "volume": 1095810.0}, {"date": "2020-08-03", "close": 173.29, "volume": 1234622.0}, {"date": "2020-08-04", "close": 171.69, "volume": 1208594.0}, {"date": "2020-08-05", "close": 173.43, "volume": 740788.0}, {"date": "2020-08-06", "close": 171.09, "volume": 1426716.0}, {"date": "2020-08-07", "close": 172.27, "volume": 1456208.0}, {"date": "2020-08-10", "close": 171.45, "volume": 757444.0}, {"date": "2020-08-11", "close": 172.87, "volume": 926570.0}, {"date": "2020-08-12", "close": 175.5, "volume": 1185356.0}, {"date": "2020-08-13", "close": 176.62, "volume": 587435.0}, {"date": "2020-08-14", "close": 176.03, "volume": 574009.0}, {"date": "2020-08-17", "close": 173.69, "volume": 833498.0}, {"date": "2020-08-18", "close": 178.18, "volume": 1515859.0}, {"date": "2020-08-19", "close": 180.0, "volume": 971724.0}, {"date": "2020-08-20", "close": 178.34, "volume": 875239.0}, {"date": "2020-08-21", "close": 179.29, "volume": 916661.0}, {"date": "2020-08-24", "close": 181.49, "volume": 695654.0}, {"date": "2020-08-25", "close": 180.18, "volume": 703773.0}, {"date": "2020-08-26", "close": 181.36, "volume": 749007.0}, {"date": "2020-08-27", "close": 182.65, "volume": 733048.0}, {"date": "2020-08-28", "close": 185.37, "volume": 775218.0}, {"date": "2020-08-31", "close": 184.48, "volume": 733411.0}, {"date": "2020-09-01", "close": 185.94, "volume": 973066.0}, {"date": "2020-09-02", "close": 188.01, "volume": 1296537.0}, {"date": "2020-09-03", "close": 190.58, "volume": 1614817.0}, {"date": "2020-09-04", "close": 191.52, "volume": 1043246.0}, {"date": "2020-09-08", "close": 187.76, "volume": 983113.0}, {"date": "2020-09-09", "close": 189.93, "volume": 1443868.0}, {"date": "2020-09-10", "close": 188.73, "volume": 884972.0}, {"date": "2020-09-11", "close": 188.81, "volume": 863110.0}, {"date": "2020-09-14", "close": 195.31, "volume": 1467761.0}, {"date": "2020-09-15", "close": 196.59, "volume": 1042025.0}, {"date": "2020-09-16", "close": 193.2, "volume": 1031438.0}, {"date": "2020-09-17", "close": 192.21, "volume": 765510.0}, {"date": "2020-09-18", "close": 187.81, "volume": 1624217.0}, {"date": "2020-09-21", "close": 185.06, "volume": 1109705.0}, {"date": "2020-09-22", "close": 188.5, "volume": 611899.0}, {"date": "2020-09-23", "close": 186.57, "volume": 899095.0}, {"date": "2020-09-24", "close": 181.87, "volume": 1262505.0}, {"date": "2020-09-25", "close": 181.82, "volume": 1865212.0}, {"date": "2020-09-28", "close": 185.45, "volume": 1578253.0}, {"date": "2020-09-29", "close": 187.52, "volume": 992106.0}, {"date": "2020-09-30", "close": 189.51, "volume": 1309508.0}, {"date": "2020-10-01", "close": 184.61, "volume": 1899443.0}, {"date": "2020-10-02", "close": 185.6, "volume": 1329040.0}, {"date": "2020-10-05", "close": 183.6, "volume": 961359.0}, {"date": "2020-10-06", "close": 180.58, "volume": 850640.0}, {"date": "2020-10-07", "close": 181.48, "volume": 848628.0}, {"date": "2020-10-08", "close": 185.15, "volume": 1095518.0}, {"date": "2020-10-09", "close": 186.65, "volume": 865889.0}, {"date": "2020-10-12", "close": 187.01, "volume": 642089.0}, {"date": "2020-10-13", "close": 187.53, "volume": 665841.0}, {"date": "2020-10-14", "close": 183.11, "volume": 698187.0}, {"date": "2020-10-15", "close": 181.55, "volume": 791685.0}, {"date": "2020-10-16", "close": 181.48, "volume": 827589.0}, {"date": "2020-10-19", "close": 180.64, "volume": 967851.0}, {"date": "2020-10-20", "close": 180.33, "volume": 617891.0}, {"date": "2020-10-21", "close": 179.64, "volume": 619388.0}, {"date": "2020-10-22", "close": 178.4, "volume": 1035228.0}, {"date": "2020-10-23", "close": 179.46, "volume": 1108346.0}, {"date": "2020-10-26", "close": 174.97, "volume": 1294518.0}, {"date": "2020-10-27", "close": 172.16, "volume": 843732.0}, {"date": "2020-10-28", "close": 165.01, "volume": 1828529.0}, {"date": "2020-10-29", "close": 165.85, "volume": 1192495.0}, {"date": "2020-10-30", "close": 165.23, "volume": 1549186.0}, {"date": "2020-11-02", "close": 176.39, "volume": 1699631.0}, {"date": "2020-11-03", "close": 184.84, "volume": 1684441.0}, {"date": "2020-11-04", "close": 180.85, "volume": 1130572.0}, {"date": "2020-11-05", "close": 183.48, "volume": 979899.0}, {"date": "2020-11-06", "close": 185.78, "volume": 886267.0}, {"date": "2020-11-09", "close": 200.75, "volume": 2394103.0}, {"date": "2020-11-10", "close": 200.56, "volume": 1968439.0}, {"date": "2020-11-11", "close": 194.53, "volume": 1741235.0}, {"date": "2020-11-12", "close": 194.9, "volume": 863033.0}, {"date": "2020-11-13", "close": 202.01, "volume": 919872.0}, {"date": "2020-11-16", "close": 206.1, "volume": 937722.0}, {"date": "2020-11-17", "close": 205.05, "volume": 944949.0}, {"date": "2020-11-18", "close": 203.75, "volume": 807385.0}, {"date": "2020-11-19", "close": 204.21, "volume": 759104.0}, {"date": "2020-11-20", "close": 200.57, "volume": 569718.0}, {"date": "2020-11-23", "close": 201.58, "volume": 656181.0}, {"date": "2020-11-24", "close": 207.8, "volume": 1015728.0}, {"date": "2020-11-25", "close": 204.7, "volume": 1144236.0}, {"date": "2020-11-27", "close": 204.81, "volume": 534021.0}, {"date": "2020-11-30", "close": 205.84, "volume": 1104526.0}, {"date": "2020-12-01", "close": 205.74, "volume": 1040016.0}, {"date": "2020-12-02", "close": 204.99, "volume": 749062.0}, {"date": "2020-12-03", "close": 209.78, "volume": 1335792.0}, {"date": "2020-12-04", "close": 213.79, "volume": 1231561.0}, {"date": "2020-12-07", "close": 212.04, "volume": 993760.0}, {"date": "2020-12-08", "close": 213.01, "volume": 762711.0}, {"date": "2020-12-09", "close": 209.38, "volume": 806939.0}, {"date": "2020-12-10", "close": 207.29, "volume": 1054982.0}, {"date": "2020-12-11", "close": 205.29, "volume": 1312744.0}, {"date": "2020-12-14", "close": 207.0, "volume": 1377923.0}, {"date": "2020-12-15", "close": 212.25, "volume": 1814751.0}, {"date": "2020-12-16", "close": 214.81, "volume": 866318.0}, {"date": "2020-12-17", "close": 217.8, "volume": 1040237.0}, {"date": "2020-12-18", "close": 218.68, "volume": 1736877.0}, {"date": "2020-12-21", "close": 214.46, "volume": 851357.0}, {"date": "2020-12-22", "close": 212.95, "volume": 881228.0}, {"date": "2020-12-23", "close": 215.48, "volume": 614076.0}, {"date": "2020-12-24", "close": 215.81, "volume": 266940.0}, {"date": "2020-12-28", "close": 218.64, "volume": 751409.0}, {"date": "2020-12-29", "close": 217.44, "volume": 685619.0}, {"date": "2020-12-30", "close": 218.21, "volume": 429620.0}, {"date": "2020-12-31", "close": 219.05, "volume": 696448.0}, {"date": "2021-01-04", "close": 216.74, "volume": 1202732.0}, {"date": "2021-01-05", "close": 216.89, "volume": 1530363.0}, {"date": "2021-01-06", "close": 223.72, "volume": 1861672.0}, {"date": "2021-01-07", "close": 228.87, "volume": 2537130.0}, {"date": "2021-01-08", "close": 230.21, "volume": 1595373.0}, {"date": "2021-01-11", "close": 226.88, "volume": 1099784.0}, {"date": "2021-01-12", "close": 228.09, "volume": 1679055.0}, {"date": "2021-01-13", "close": 224.57, "volume": 1542178.0}, {"date": "2021-01-14", "close": 223.9, "volume": 1109888.0}, {"date": "2021-01-15", "close": 219.99, "volume": 1068879.0}, {"date": "2021-01-19", "close": 222.91, "volume": 1204807.0}, {"date": "2021-01-20", "close": 227.51, "volume": 1124812.0}, {"date": "2021-01-21", "close": 228.69, "volume": 944124.0}, {"date": "2021-01-22", "close": 226.91, "volume": 757324.0}, {"date": "2021-01-25", "close": 222.17, "volume": 1568102.0}, {"date": "2021-01-26", "close": 219.85, "volume": 986180.0}, {"date": "2021-01-27", "close": 213.32, "volume": 1815529.0}, {"date": "2021-01-28", "close": 216.85, "volume": 1398272.0}, {"date": "2021-01-29", "close": 210.93, "volume": 1143667.0}, {"date": "2021-02-01", "close": 215.06, "volume": 1260406.0}, {"date": "2021-02-02", "close": 217.73, "volume": 1203272.0}, {"date": "2021-02-03", "close": 216.3, "volume": 1347464.0}, {"date": "2021-02-04", "close": 223.51, "volume": 1449289.0}, {"date": "2021-02-05", "close": 227.93, "volume": 1002496.0}, {"date": "2021-02-08", "close": 228.63, "volume": 814410.0}, {"date": "2021-02-09", "close": 233.8, "volume": 1396785.0}, {"date": "2021-02-10", "close": 240.34, "volume": 2061071.0}, {"date": "2021-02-11", "close": 236.39, "volume": 1570228.0}, {"date": "2021-02-12", "close": 241.27, "volume": 1301393.0}, {"date": "2021-02-16", "close": 232.0, "volume": 1982578.0}, {"date": "2021-02-17", "close": 228.46, "volume": 1162969.0}, {"date": "2021-02-18", "close": 226.18, "volume": 971786.0}, {"date": "2021-02-19", "close": 223.21, "volume": 1175172.0}, {"date": "2021-02-22", "close": 222.49, "volume": 749920.0}, {"date": "2021-02-23", "close": 222.38, "volume": 728716.0}, {"date": "2021-02-24", "close": 223.93, "volume": 646990.0}, {"date": "2021-02-25", "close": 217.93, "volume": 908912.0}, {"date": "2021-02-26", "close": 214.14, "volume": 1365641.0}, {"date": "2021-03-01", "close": 217.75, "volume": 892696.0}, {"date": "2021-03-02", "close": 218.15, "volume": 967917.0}, {"date": "2021-03-03", "close": 216.06, "volume": 704526.0}, {"date": "2021-03-04", "close": 211.15, "volume": 1285581.0}, {"date": "2021-03-05", "close": 217.01, "volume": 942151.0}, {"date": "2021-03-08", "close": 220.63, "volume": 1042022.0}, {"date": "2021-03-09", "close": 227.1, "volume": 1553198.0}, {"date": "2021-03-10", "close": 227.06, "volume": 1007605.0}, {"date": "2021-03-11", "close": 228.61, "volume": 845800.0}, {"date": "2021-03-12", "close": 229.39, "volume": 698026.0}, {"date": "2021-03-15", "close": 229.86, "volume": 581032.0}, {"date": "2021-03-16", "close": 230.63, "volume": 661427.0}, {"date": "2021-03-17", "close": 233.01, "volume": 807835.0}, {"date": "2021-03-18", "close": 231.07, "volume": 1026706.0}, {"date": "2021-03-19", "close": 234.7, "volume": 1434424.0}, {"date": "2021-03-22", "close": 230.72, "volume": 729035.0}, {"date": "2021-03-23", "close": 229.08, "volume": 855013.0}, {"date": "2021-03-24", "close": 229.68, "volume": 773464.0}, {"date": "2021-03-25", "close": 231.16, "volume": 644709.0}, {"date": "2021-03-26", "close": 235.31, "volume": 840530.0}, {"date": "2021-03-29", "close": 235.98, "volume": 762626.0}, {"date": "2021-03-30", "close": 233.95, "volume": 785383.0}, {"date": "2021-03-31", "close": 228.0, "volume": 1265650.0}, {"date": "2021-04-01", "close": 229.62, "volume": 1201227.0}, {"date": "2021-04-05", "close": 230.28, "volume": 941440.0}, {"date": "2021-04-06", "close": 236.3, "volume": 1166746.0}, {"date": "2021-04-07", "close": 234.94, "volume": 1348299.0}, {"date": "2021-04-08", "close": 224.21, "volume": 4390513.0}, {"date": "2021-04-09", "close": 224.15, "volume": 2993298.0}, {"date": "2021-04-12", "close": 226.31, "volume": 1167540.0}, {"date": "2021-04-13", "close": 226.57, "volume": 965952.0}, {"date": "2021-04-14", "close": 228.82, "volume": 911943.0}, {"date": "2021-04-15", "close": 234.6, "volume": 1305242.0}, {"date": "2021-04-16", "close": 238.86, "volume": 1289782.0}, {"date": "2021-04-19", "close": 237.6, "volume": 777981.0}, {"date": "2021-04-20", "close": 238.31, "volume": 947936.0}, {"date": "2021-04-21", "close": 241.13, "volume": 735946.0}, {"date": "2021-04-22", "close": 238.33, "volume": 819853.0}, {"date": "2021-04-23", "close": 240.58, "volume": 647946.0}, {"date": "2021-04-26", "close": 238.51, "volume": 650227.0}, {"date": "2021-04-27", "close": 238.35, "volume": 697581.0}, {"date": "2021-04-28", "close": 237.9, "volume": 691629.0}, {"date": "2021-04-29", "close": 241.6, "volume": 801437.0}, {"date": "2021-04-30", "close": 240.32, "volume": 851239.0}, {"date": "2021-05-03", "close": 243.02, "volume": 972796.0}, {"date": "2021-05-04", "close": 240.0, "volume": 860860.0}, {"date": "2021-05-05", "close": 239.7, "volume": 397828.0}, {"date": "2021-05-06", "close": 241.62, "volume": 735673.0}, {"date": "2021-05-07", "close": 240.92, "volume": 632450.0}, {"date": "2021-05-10", "close": 239.19, "volume": 963011.0}, {"date": "2021-05-11", "close": 234.04, "volume": 1492786.0}, {"date": "2021-05-12", "close": 229.75, "volume": 1648965.0}, {"date": "2021-05-13", "close": 231.0, "volume": 1837602.0}, {"date": "2021-05-14", "close": 234.44, "volume": 2563884.0}, {"date": "2021-05-17", "close": 235.87, "volume": 1934097.0}, {"date": "2021-05-18", "close": 234.11, "volume": 996181.0}, {"date": "2021-05-19", "close": 232.38, "volume": 1135417.0}, {"date": "2021-05-20", "close": 236.1, "volume": 1058008.0}, {"date": "2021-05-21", "close": 237.28, "volume": 654225.0}, {"date": "2021-05-24", "close": 236.48, "volume": 814554.0}, {"date": "2021-05-25", "close": 237.94, "volume": 1069044.0}, {"date": "2021-05-26", "close": 237.19, "volume": 1076706.0}, {"date": "2021-05-27", "close": 236.99, "volume": 822638.0}, {"date": "2021-05-28", "close": 239.72, "volume": 805382.0}, {"date": "2021-06-01", "close": 237.35, "volume": 1246960.0}, {"date": "2021-06-02", "close": 239.31, "volume": 718931.0}, {"date": "2021-06-03", "close": 238.65, "volume": 866269.0}, {"date": "2021-06-04", "close": 239.25, "volume": 430264.0}, {"date": "2021-06-07", "close": 239.08, "volume": 806460.0}, {"date": "2021-06-08", "close": 238.37, "volume": 727985.0}, {"date": "2021-06-09", "close": 236.67, "volume": 573528.0}, {"date": "2021-06-10", "close": 237.17, "volume": 541236.0}, {"date": "2021-06-11", "close": 237.89, "volume": 464386.0}, {"date": "2021-06-14", "close": 236.37, "volume": 715715.0}, {"date": "2021-06-15", "close": 236.08, "volume": 515543.0}, {"date": "2021-06-16", "close": 233.97, "volume": 703009.0}, {"date": "2021-06-17", "close": 229.74, "volume": 1129932.0}, {"date": "2021-06-18", "close": 221.25, "volume": 1973181.0}, {"date": "2021-06-21", "close": 225.94, "volume": 1185405.0}, {"date": "2021-06-22", "close": 224.7, "volume": 905169.0}, {"date": "2021-06-23", "close": 224.25, "volume": 1080224.0}, {"date": "2021-06-24", "close": 226.0, "volume": 1012913.0}, {"date": "2021-06-25", "close": 228.6, "volume": 888116.0}, {"date": "2021-06-28", "close": 229.39, "volume": 951536.0}, {"date": "2021-06-29", "close": 230.98, "volume": 1298002.0}, {"date": "2021-06-30", "close": 233.89, "volume": 2162197.0}, {"date": "2021-07-01", "close": 232.03, "volume": 1146192.0}, {"date": "2021-07-02", "close": 231.42, "volume": 930623.0}, {"date": "2021-07-06", "close": 229.46, "volume": 1008676.0}, {"date": "2021-07-07", "close": 227.08, "volume": 1079265.0}, {"date": "2021-07-08", "close": 227.01, "volume": 866958.0}, {"date": "2021-07-09", "close": 227.69, "volume": 827325.0}, {"date": "2021-07-12", "close": 226.46, "volume": 673853.0}, {"date": "2021-07-13", "close": 225.45, "volume": 844823.0}, {"date": "2021-07-14", "close": 225.78, "volume": 580797.0}, {"date": "2021-07-15", "close": 224.96, "volume": 631768.0}, {"date": "2021-07-16", "close": 224.01, "volume": 563836.0}, {"date": "2021-07-19", "close": 222.02, "volume": 1087933.0}, {"date": "2021-07-20", "close": 225.17, "volume": 913521.0}, {"date": "2021-07-21", "close": 225.85, "volume": 636938.0}, {"date": "2021-07-22", "close": 223.84, "volume": 583919.0}, {"date": "2021-07-23", "close": 224.58, "volume": 842971.0}, {"date": "2021-07-26", "close": 224.82, "volume": 913938.0}, {"date": "2021-07-27", "close": 226.36, "volume": 1176163.0}, {"date": "2021-07-28", "close": 226.42, "volume": 731455.0}, {"date": "2021-07-29", "close": 224.57, "volume": 938332.0}, {"date": "2021-07-30", "close": 224.34, "volume": 744958.0}, {"date": "2021-08-02", "close": 222.79, "volume": 765393.0}, {"date": "2021-08-03", "close": 221.34, "volume": 1077143.0}, {"date": "2021-08-04", "close": 219.39, "volume": 1167756.0}, {"date": "2021-08-05", "close": 219.51, "volume": 1087745.0}, {"date": "2021-08-06", "close": 218.8, "volume": 1392826.0}, {"date": "2021-08-09", "close": 217.19, "volume": 936818.0}, {"date": "2021-08-10", "close": 218.06, "volume": 1292031.0}, {"date": "2021-08-11", "close": 213.4, "volume": 2648942.0}, {"date": "2021-08-12", "close": 211.94, "volume": 1579353.0}, {"date": "2021-08-13", "close": 213.64, "volume": 1111089.0}, {"date": "2021-08-16", "close": 214.05, "volume": 1021554.0}, {"date": "2021-08-17", "close": 213.31, "volume": 1423569.0}, {"date": "2021-08-18", "close": 214.43, "volume": 1150998.0}, {"date": "2021-08-19", "close": 213.88, "volume": 896502.0}, {"date": "2021-08-20", "close": 213.83, "volume": 960927.0}, {"date": "2021-08-23", "close": 216.01, "volume": 999160.0}, {"date": "2021-08-24", "close": 216.83, "volume": 1334859.0}, {"date": "2021-08-25", "close": 214.98, "volume": 1177926.0}, {"date": "2021-08-26", "close": 214.35, "volume": 712361.0}, {"date": "2021-08-27", "close": 212.42, "volume": 1402615.0}, {"date": "2021-08-30", "close": 211.79, "volume": 754791.0}, {"date": "2021-08-31", "close": 211.14, "volume": 1762502.0}, {"date": "2021-09-01", "close": 214.91, "volume": 1154943.0}, {"date": "2021-09-02", "close": 212.46, "volume": 1190056.0}, {"date": "2021-09-03", "close": 211.83, "volume": 699649.0}, {"date": "2021-09-07", "close": 209.28, "volume": 1223667.0}, {"date": "2021-09-08", "close": 216.97, "volume": 1583004.0}, {"date": "2021-09-09", "close": 216.01, "volume": 1204367.0}, {"date": "2021-09-10", "close": 213.91, "volume": 661367.0}, {"date": "2021-09-13", "close": 214.9, "volume": 911097.0}, {"date": "2021-09-14", "close": 215.59, "volume": 827018.0}, {"date": "2021-09-15", "close": 218.5, "volume": 1108516.0}, {"date": "2021-09-16", "close": 215.45, "volume": 1701546.0}, {"date": "2021-09-17", "close": 214.85, "volume": 1754965.0}, {"date": "2021-09-20", "close": 210.13, "volume": 1347360.0}, {"date": "2021-09-21", "close": 209.08, "volume": 1070790.0}, {"date": "2021-09-22", "close": 211.3, "volume": 1373086.0}, {"date": "2021-09-23", "close": 214.02, "volume": 1122182.0}, {"date": "2021-09-24", "close": 212.62, "volume": 623224.0}, {"date": "2021-09-27", "close": 211.67, "volume": 829371.0}, {"date": "2021-09-28", "close": 209.96, "volume": 865865.0}, {"date": "2021-09-29", "close": 211.76, "volume": 1422790.0}, {"date": "2021-09-30", "close": 210.69, "volume": 1181815.0}, {"date": "2021-10-01", "close": 213.48, "volume": 1314205.0}, {"date": "2021-10-04", "close": 213.02, "volume": 1196629.0}, {"date": "2021-10-05", "close": 213.06, "volume": 1534631.0}, {"date": "2021-10-06", "close": 211.62, "volume": 2231272.0}, {"date": "2021-10-07", "close": 216.51, "volume": 2032001.0}, {"date": "2021-10-08", "close": 219.66, "volume": 1667099.0}, {"date": "2021-10-11", "close": 219.7, "volume": 1125777.0}, {"date": "2021-10-12", "close": 218.84, "volume": 1022792.0}, {"date": "2021-10-13", "close": 219.13, "volume": 737776.0}, {"date": "2021-10-14", "close": 220.37, "volume": 874207.0}, {"date": "2021-10-15", "close": 218.95, "volume": 952256.0}, {"date": "2021-10-18", "close": 215.6, "volume": 1034703.0}, {"date": "2021-10-19", "close": 216.24, "volume": 938644.0}, {"date": "2021-10-20", "close": 218.15, "volume": 673970.0}, {"date": "2021-10-21", "close": 218.41, "volume": 1054512.0}, {"date": "2021-10-22", "close": 219.4, "volume": 559137.0}, {"date": "2021-10-25", "close": 217.69, "volume": 1010393.0}, {"date": "2021-10-26", "close": 218.21, "volume": 563041.0}, {"date": "2021-10-27", "close": 214.95, "volume": 937732.0}, {"date": "2021-10-28", "close": 216.77, "volume": 889457.0}, {"date": "2021-10-29", "close": 216.81, "volume": 980561.0}, {"date": "2021-11-01", "close": 220.21, "volume": 642384.0}, {"date": "2021-11-02", "close": 220.7, "volume": 643743.0}, {"date": "2021-11-03", "close": 220.69, "volume": 619540.0}, {"date": "2021-11-04", "close": 219.36, "volume": 850712.0}, {"date": "2021-11-05", "close": 222.69, "volume": 870821.0}, {"date": "2021-11-08", "close": 221.78, "volume": 997061.0}, {"date": "2021-11-09", "close": 221.64, "volume": 707612.0}, {"date": "2021-11-10", "close": 222.34, "volume": 883095.0}, {"date": "2021-11-11", "close": 224.75, "volume": 943078.0}, {"date": "2021-11-12", "close": 226.41, "volume": 911975.0}, {"date": "2021-11-15", "close": 228.82, "volume": 930676.0}, {"date": "2021-11-16", "close": 231.13, "volume": 1233050.0}, {"date": "2021-11-17", "close": 234.02, "volume": 1491849.0}, {"date": "2021-11-18", "close": 237.01, "volume": 1580851.0}, {"date": "2021-11-19", "close": 235.4, "volume": 1678027.0}, {"date": "2021-11-22", "close": 234.3, "volume": 1825785.0}, {"date": "2021-11-23", "close": 237.06, "volume": 902362.0}, {"date": "2021-11-24", "close": 232.5, "volume": 1197246.0}, {"date": "2021-11-26", "close": 229.32, "volume": 740863.0}, {"date": "2021-11-29", "close": 226.97, "volume": 1556367.0}, {"date": "2021-11-30", "close": 225.33, "volume": 1784403.0}, {"date": "2021-12-01", "close": 223.19, "volume": 954832.0}, {"date": "2021-12-02", "close": 225.26, "volume": 1247011.0}, {"date": "2021-12-03", "close": 226.19, "volume": 913356.0}, {"date": "2021-12-06", "close": 230.87, "volume": 867543.0}, {"date": "2021-12-07", "close": 233.83, "volume": 1129088.0}, {"date": "2021-12-08", "close": 234.68, "volume": 851367.0}, {"date": "2021-12-09", "close": 233.5, "volume": 637047.0}, {"date": "2021-12-10", "close": 235.32, "volume": 613745.0}, {"date": "2021-12-13", "close": 237.37, "volume": 1077531.0}, {"date": "2021-12-14", "close": 236.81, "volume": 1044930.0}, {"date": "2021-12-15", "close": 241.04, "volume": 1100315.0}, {"date": "2021-12-16", "close": 241.61, "volume": 979434.0}, {"date": "2021-12-17", "close": 242.25, "volume": 2634156.0}, {"date": "2021-12-20", "close": 239.45, "volume": 1392990.0}, {"date": "2021-12-21", "close": 241.32, "volume": 1164443.0}, {"date": "2021-12-22", "close": 243.21, "volume": 942333.0}, {"date": "2021-12-23", "close": 244.04, "volume": 662032.0}, {"date": "2021-12-27", "close": 246.8, "volume": 554322.0}, {"date": "2021-12-28", "close": 248.99, "volume": 533730.0}, {"date": "2021-12-29", "close": 249.78, "volume": 621177.0}, {"date": "2021-12-30", "close": 249.39, "volume": 418257.0}, {"date": "2021-12-31", "close": 250.97, "volume": 727058.0}, {"date": "2022-01-03", "close": 252.82, "volume": 979592.0}, {"date": "2022-01-04", "close": 254.6, "volume": 1107231.0}, {"date": "2022-01-05", "close": 253.36, "volume": 1565091.0}, {"date": "2022-01-06", "close": 244.79, "volume": 2047494.0}, {"date": "2022-01-07", "close": 246.18, "volume": 1268655.0}, {"date": "2022-01-10", "close": 247.08, "volume": 1142968.0}, {"date": "2022-01-11", "close": 252.69, "volume": 1171397.0}, {"date": "2022-01-12", "close": 248.12, "volume": 811530.0}, {"date": "2022-01-13", "close": 247.03, "volume": 725457.0}, {"date": "2022-01-14", "close": 248.64, "volume": 798291.0}, {"date": "2022-01-18", "close": 243.44, "volume": 1251733.0}, {"date": "2022-01-19", "close": 242.81, "volume": 733026.0}, {"date": "2022-01-20", "close": 243.4, "volume": 1057990.0}, {"date": "2022-01-21", "close": 241.01, "volume": 993836.0}, {"date": "2022-01-24", "close": 240.06, "volume": 1589377.0}, {"date": "2022-01-25", "close": 236.47, "volume": 1139464.0}, {"date": "2022-01-26", "close": 234.33, "volume": 2128915.0}, {"date": "2022-01-27", "close": 234.77, "volume": 1020000.0}, {"date": "2022-01-28", "close": 236.05, "volume": 1376957.0}, {"date": "2022-01-31", "close": 237.75, "volume": 998542.0}, {"date": "2022-02-01", "close": 235.66, "volume": 1236429.0}, {"date": "2022-02-02", "close": 240.44, "volume": 1007353.0}, {"date": "2022-02-03", "close": 237.86, "volume": 575766.0}, {"date": "2022-02-04", "close": 237.33, "volume": 737365.0}, {"date": "2022-02-07", "close": 237.62, "volume": 532177.0}, {"date": "2022-02-08", "close": 238.9, "volume": 581934.0}, {"date": "2022-02-09", "close": 240.71, "volume": 554281.0}, {"date": "2022-02-10", "close": 237.3, "volume": 661015.0}, {"date": "2022-02-11", "close": 235.94, "volume": 639228.0}, {"date": "2022-02-14", "close": 233.85, "volume": 563532.0}, {"date": "2022-02-15", "close": 219.55, "volume": 2605570.0}, {"date": "2022-02-16", "close": 220.91, "volume": 1905646.0}, {"date": "2022-02-17", "close": 218.87, "volume": 1322309.0}, {"date": "2022-02-18", "close": 215.85, "volume": 2184253.0}, {"date": "2022-02-22", "close": 216.94, "volume": 1209708.0}, {"date": "2022-02-23", "close": 212.48, "volume": 1052872.0}, {"date": "2022-02-24", "close": 215.01, "volume": 1473622.0}, {"date": "2022-02-25", "close": 217.04, "volume": 1123996.0}, {"date": "2022-02-28", "close": 215.62, "volume": 1550835.0}, {"date": "2022-03-01", "close": 213.65, "volume": 951854.0}, {"date": "2022-03-02", "close": 215.82, "volume": 744121.0}, {"date": "2022-03-03", "close": 218.29, "volume": 792167.0}, {"date": "2022-03-04", "close": 217.66, "volume": 923283.0}, {"date": "2022-03-07", "close": 212.98, "volume": 917700.0}, {"date": "2022-03-08", "close": 214.64, "volume": 1277293.0}, {"date": "2022-03-09", "close": 214.72, "volume": 812182.0}, {"date": "2022-03-10", "close": 213.64, "volume": 1020819.0}, {"date": "2022-03-11", "close": 212.39, "volume": 535239.0}, {"date": "2022-03-14", "close": 219.69, "volume": 918945.0}, {"date": "2022-03-15", "close": 222.13, "volume": 781020.0}, {"date": "2022-03-16", "close": 222.34, "volume": 820181.0}, {"date": "2022-03-17", "close": 221.77, "volume": 646469.0}, {"date": "2022-03-18", "close": 225.93, "volume": 1372708.0}, {"date": "2022-03-21", "close": 225.85, "volume": 453112.0}, {"date": "2022-03-22", "close": 227.72, "volume": 426475.0}, {"date": "2022-03-23", "close": 224.52, "volume": 576235.0}, {"date": "2022-03-24", "close": 226.46, "volume": 457786.0}, {"date": "2022-03-25", "close": 229.41, "volume": 497671.0}, {"date": "2022-03-28", "close": 229.37, "volume": 503063.0}, {"date": "2022-03-29", "close": 231.75, "volume": 534988.0}, {"date": "2022-03-30", "close": 233.08, "volume": 599953.0}, {"date": "2022-03-31", "close": 230.32, "volume": 699203.0}, {"date": "2022-04-01", "close": 233.71, "volume": 592333.0}, {"date": "2022-04-04", "close": 229.71, "volume": 936390.0}, {"date": "2022-04-05", "close": 230.34, "volume": 894726.0}, {"date": "2022-04-06", "close": 231.81, "volume": 999385.0}, {"date": "2022-04-07", "close": 242.5, "volume": 2057445.0}, {"date": "2022-04-08", "close": 244.46, "volume": 1270763.0}, {"date": "2022-04-11", "close": 247.51, "volume": 1254779.0}, {"date": "2022-04-12", "close": 248.83, "volume": 1096993.0}, {"date": "2022-04-13", "close": 248.63, "volume": 780304.0}, {"date": "2022-04-14", "close": 251.42, "volume": 780441.0}, {"date": "2022-04-18", "close": 252.82, "volume": 770230.0}, {"date": "2022-04-19", "close": 253.87, "volume": 786284.0}, {"date": "2022-04-20", "close": 258.78, "volume": 1045851.0}, {"date": "2022-04-21", "close": 254.21, "volume": 1141751.0}, {"date": "2022-04-22", "close": 250.96, "volume": 1097286.0}, {"date": "2022-04-25", "close": 248.74, "volume": 1271049.0}, {"date": "2022-04-26", "close": 247.92, "volume": 861449.0}, {"date": "2022-04-27", "close": 249.31, "volume": 870369.0}, {"date": "2022-04-28", "close": 250.18, "volume": 607454.0}, {"date": "2022-04-29", "close": 246.09, "volume": 796675.0}, {"date": "2022-05-02", "close": 244.03, "volume": 895198.0}, {"date": "2022-05-03", "close": 245.05, "volume": 1030809.0}, {"date": "2022-05-04", "close": 253.6, "volume": 1122840.0}, {"date": "2022-05-05", "close": 251.91, "volume": 1808611.0}, {"date": "2022-05-06", "close": 247.47, "volume": 1592809.0}, {"date": "2022-05-09", "close": 246.24, "volume": 1148949.0}, {"date": "2022-05-10", "close": 246.78, "volume": 1059246.0}, {"date": "2022-05-11", "close": 245.96, "volume": 997949.0}, {"date": "2022-05-12", "close": 245.22, "volume": 1282661.0}, {"date": "2022-05-13", "close": 248.92, "volume": 1529027.0}, {"date": "2022-05-16", "close": 249.42, "volume": 982913.0}, {"date": "2022-05-17", "close": 250.95, "volume": 1012886.0}, {"date": "2022-05-18", "close": 237.05, "volume": 1375345.0}, {"date": "2022-05-19", "close": 234.83, "volume": 1422048.0}, {"date": "2022-05-20", "close": 234.5, "volume": 1268981.0}, {"date": "2022-05-23", "close": 238.67, "volume": 1201131.0}, {"date": "2022-05-24", "close": 244.0, "volume": 1088426.0}, {"date": "2022-05-25", "close": 243.03, "volume": 740275.0}, {"date": "2022-05-26", "close": 244.37, "volume": 887939.0}, {"date": "2022-05-27", "close": 246.31, "volume": 959382.0}, {"date": "2022-05-31", "close": 245.47, "volume": 1958911.0}, {"date": "2022-06-01", "close": 244.18, "volume": 883857.0}, {"date": "2022-06-02", "close": 245.79, "volume": 677343.0}, {"date": "2022-06-03", "close": 243.33, "volume": 618246.0}, {"date": "2022-06-06", "close": 245.87, "volume": 509765.0}, {"date": "2022-06-07", "close": 246.24, "volume": 730772.0}, {"date": "2022-06-08", "close": 245.45, "volume": 588015.0}, {"date": "2022-06-09", "close": 241.65, "volume": 839026.0}, {"date": "2022-06-10", "close": 239.09, "volume": 718100.0}, {"date": "2022-06-13", "close": 230.03, "volume": 1232691.0}, {"date": "2022-06-14", "close": 231.5, "volume": 970276.0}, {"date": "2022-06-15", "close": 230.58, "volume": 1102486.0}, {"date": "2022-06-16", "close": 225.77, "volume": 1159677.0}, {"date": "2022-06-17", "close": 227.7, "volume": 2663233.0}, {"date": "2022-06-21", "close": 234.94, "volume": 1349631.0}, {"date": "2022-06-22", "close": 237.4, "volume": 1335271.0}, {"date": "2022-06-23", "close": 239.35, "volume": 964619.0}, {"date": "2022-06-24", "close": 245.5, "volume": 1151572.0}, {"date": "2022-06-27", "close": 247.42, "volume": 799222.0}, {"date": "2022-06-28", "close": 245.52, "volume": 969044.0}, {"date": "2022-06-29", "close": 243.63, "volume": 1272828.0}, {"date": "2022-06-30", "close": 233.06, "volume": 1966637.0}, {"date": "2022-07-01", "close": 235.43, "volume": 1345200.0}, {"date": "2022-07-05", "close": 236.71, "volume": 1326524.0}, {"date": "2022-07-06", "close": 239.44, "volume": 1070511.0}, {"date": "2022-07-07", "close": 241.61, "volume": 881207.0}, {"date": "2022-07-08", "close": 242.17, "volume": 692449.0}, {"date": "2022-07-11", "close": 241.14, "volume": 535462.0}, {"date": "2022-07-12", "close": 240.56, "volume": 644396.0}, {"date": "2022-07-13", "close": 244.98, "volume": 1089470.0}, {"date": "2022-07-14", "close": 250.97, "volume": 1330575.0}, {"date": "2022-07-15", "close": 244.54, "volume": 1722126.0}, {"date": "2022-07-18", "close": 243.45, "volume": 842740.0}, {"date": "2022-07-19", "close": 244.73, "volume": 818143.0}, {"date": "2022-07-20", "close": 243.17, "volume": 882165.0}, {"date": "2022-07-21", "close": 242.28, "volume": 813201.0}, {"date": "2022-07-22", "close": 242.38, "volume": 504208.0}, {"date": "2022-07-25", "close": 240.67, "volume": 577070.0}, {"date": "2022-07-26", "close": 241.5, "volume": 871433.0}, {"date": "2022-07-27", "close": 245.32, "volume": 679809.0}, {"date": "2022-07-28", "close": 248.35, "volume": 712619.0}, {"date": "2022-07-29", "close": 246.31, "volume": 865345.0}, {"date": "2022-08-01", "close": 244.15, "volume": 1196326.0}, {"date": "2022-08-02", "close": 245.0, "volume": 772717.0}, {"date": "2022-08-03", "close": 246.58, "volume": 972880.0}, {"date": "2022-08-04", "close": 243.12, "volume": 874865.0}, {"date": "2022-08-05", "close": 244.36, "volume": 1058994.0}, {"date": "2022-08-08", "close": 234.88, "volume": 2465203.0}, {"date": "2022-08-09", "close": 242.73, "volume": 2182024.0}, {"date": "2022-08-10", "close": 242.13, "volume": 703030.0}, {"date": "2022-08-11", "close": 239.84, "volume": 771109.0}, {"date": "2022-08-12", "close": 243.73, "volume": 1311222.0}, {"date": "2022-08-15", "close": 246.48, "volume": 701954.0}, {"date": "2022-08-16", "close": 248.17, "volume": 650311.0}, {"date": "2022-08-17", "close": 250.15, "volume": 715376.0}, {"date": "2022-08-18", "close": 250.87, "volume": 543418.0}, {"date": "2022-08-19", "close": 251.69, "volume": 655227.0}, {"date": "2022-08-22", "close": 254.81, "volume": 1304046.0}, {"date": "2022-08-23", "close": 254.18, "volume": 749638.0}, {"date": "2022-08-24", "close": 257.46, "volume": 896763.0}, {"date": "2022-08-25", "close": 257.73, "volume": 639314.0}, {"date": "2022-08-26", "close": 251.9, "volume": 594145.0}, {"date": "2022-08-29", "close": 250.61, "volume": 699151.0}, {"date": "2022-08-30", "close": 248.6, "volume": 1013257.0}, {"date": "2022-08-31", "close": 246.05, "volume": 786294.0}, {"date": "2022-09-01", "close": 247.52, "volume": 837909.0}, {"date": "2022-09-02", "close": 244.85, "volume": 773351.0}, {"date": "2022-09-06", "close": 244.89, "volume": 850034.0}, {"date": "2022-09-07", "close": 248.39, "volume": 634790.0}, {"date": "2022-09-08", "close": 248.24, "volume": 1071210.0}, {"date": "2022-09-09", "close": 246.7, "volume": 822856.0}, {"date": "2022-09-12", "close": 248.04, "volume": 966651.0}, {"date": "2022-09-13", "close": 239.92, "volume": 1115698.0}, {"date": "2022-09-14", "close": 240.93, "volume": 694090.0}, {"date": "2022-09-15", "close": 240.52, "volume": 799348.0}, {"date": "2022-09-16", "close": 239.9, "volume": 2568833.0}, {"date": "2022-09-19", "close": 242.26, "volume": 628428.0}, {"date": "2022-09-20", "close": 241.62, "volume": 686939.0}, {"date": "2022-09-21", "close": 238.87, "volume": 585184.0}, {"date": "2022-09-22", "close": 236.59, "volume": 716154.0}, {"date": "2022-09-23", "close": 231.26, "volume": 1377808.0}, {"date": "2022-09-26", "close": 232.66, "volume": 962320.0}, {"date": "2022-09-27", "close": 232.73, "volume": 1182439.0}, {"date": "2022-09-28", "close": 237.43, "volume": 922567.0}, {"date": "2022-09-29", "close": 233.67, "volume": 1171112.0}, {"date": "2022-09-30", "close": 229.68, "volume": 838636.0}, {"date": "2022-10-03", "close": 234.52, "volume": 789825.0}, {"date": "2022-10-04", "close": 237.4, "volume": 1019446.0}, {"date": "2022-10-05", "close": 235.95, "volume": 1082398.0}, {"date": "2022-10-06", "close": 232.52, "volume": 2812494.0}, {"date": "2022-10-07", "close": 222.7, "volume": 2154913.0}, {"date": "2022-10-10", "close": 221.24, "volume": 1121757.0}, {"date": "2022-10-11", "close": 221.39, "volume": 1094118.0}, {"date": "2022-10-12", "close": 223.31, "volume": 833720.0}, {"date": "2022-10-13", "close": 225.89, "volume": 913503.0}, {"date": "2022-10-14", "close": 221.99, "volume": 704732.0}, {"date": "2022-10-17", "close": 224.02, "volume": 581498.0}, {"date": "2022-10-18", "close": 226.49, "volume": 970371.0}, {"date": "2022-10-19", "close": 223.26, "volume": 1008814.0}, {"date": "2022-10-20", "close": 222.53, "volume": 1099330.0}, {"date": "2022-10-21", "close": 225.15, "volume": 723705.0}, {"date": "2022-10-24", "close": 229.74, "volume": 942032.0}, {"date": "2022-10-25", "close": 238.75, "volume": 1712695.0}, {"date": "2022-10-26", "close": 237.83, "volume": 828745.0}, {"date": "2022-10-27", "close": 238.46, "volume": 601194.0}, {"date": "2022-10-28", "close": 247.09, "volume": 834880.0}, {"date": "2022-10-31", "close": 247.08, "volume": 1037775.0}, {"date": "2022-11-01", "close": 243.44, "volume": 851685.0}, {"date": "2022-11-02", "close": 239.26, "volume": 768104.0}, {"date": "2022-11-03", "close": 241.41, "volume": 999657.0}, {"date": "2022-11-04", "close": 244.83, "volume": 939961.0}, {"date": "2022-11-07", "close": 246.49, "volume": 656898.0}, {"date": "2022-11-08", "close": 243.38, "volume": 628772.0}, {"date": "2022-11-09", "close": 239.79, "volume": 758957.0}, {"date": "2022-11-10", "close": 244.03, "volume": 1569376.0}, {"date": "2022-11-11", "close": 247.0, "volume": 1592908.0}, {"date": "2022-11-14", "close": 244.46, "volume": 967494.0}, {"date": "2022-11-15", "close": 243.45, "volume": 2206100.0}, {"date": "2022-11-16", "close": 243.22, "volume": 1055365.0}, {"date": "2022-11-17", "close": 244.86, "volume": 769209.0}, {"date": "2022-11-18", "close": 247.65, "volume": 667365.0}, {"date": "2022-11-21", "close": 252.42, "volume": 967195.0}, {"date": "2022-11-22", "close": 255.0, "volume": 965021.0}, {"date": "2022-11-23", "close": 256.69, "volume": 552062.0}, {"date": "2022-11-25", "close": 257.49, "volume": 383607.0}, {"date": "2022-11-28", "close": 257.5, "volume": 846779.0}, {"date": "2022-11-29", "close": 253.64, "volume": 1086627.0}, {"date": "2022-11-30", "close": 257.35, "volume": 1372365.0}, {"date": "2022-12-01", "close": 258.72, "volume": 972597.0}, {"date": "2022-12-02", "close": 261.05, "volume": 1169542.0}, {"date": "2022-12-05", "close": 254.86, "volume": 1210296.0}, {"date": "2022-12-06", "close": 247.62, "volume": 1347899.0}, {"date": "2022-12-07", "close": 246.66, "volume": 1004930.0}, {"date": "2022-12-08", "close": 246.38, "volume": 634862.0}, {"date": "2022-12-09", "close": 242.04, "volume": 740577.0}, {"date": "2022-12-12", "close": 245.49, "volume": 603538.0}, {"date": "2022-12-13", "close": 240.86, "volume": 1889913.0}, {"date": "2022-12-14", "close": 239.55, "volume": 1238254.0}, {"date": "2022-12-15", "close": 235.4, "volume": 1404069.0}, {"date": "2022-12-16", "close": 231.36, "volume": 2507800.0}, {"date": "2022-12-19", "close": 230.29, "volume": 1425170.0}, {"date": "2022-12-20", "close": 230.17, "volume": 1150843.0}, {"date": "2022-12-21", "close": 233.39, "volume": 1024992.0}, {"date": "2022-12-22", "close": 231.01, "volume": 908056.0}, {"date": "2022-12-23", "close": 232.41, "volume": 409457.0}, {"date": "2022-12-27", "close": 232.39, "volume": 558279.0}, {"date": "2022-12-28", "close": 231.88, "volume": 827760.0}, {"date": "2022-12-29", "close": 234.8, "volume": 780105.0}, {"date": "2022-12-30", "close": 231.75, "volume": 733796.0}, {"date": "2023-01-03", "close": 227.6, "volume": 1723394.0}, {"date": "2023-01-04", "close": 231.16, "volume": 1548538.0}, {"date": "2023-01-05", "close": 208.68, "volume": 4690466.0}, {"date": "2023-01-06", "close": 214.23, "volume": 4220382.0}, {"date": "2023-01-09", "close": 215.51, "volume": 3034922.0}, {"date": "2023-01-10", "close": 220.0, "volume": 2899581.0}, {"date": "2023-01-11", "close": 222.64, "volume": 2312803.0}, {"date": "2023-01-12", "close": 223.19, "volume": 2054734.0}, {"date": "2023-01-13", "close": 225.0, "volume": 2675567.0}, {"date": "2023-01-17", "close": 223.78, "volume": 1649505.0}, {"date": "2023-01-18", "close": 219.6, "volume": 1843737.0}, {"date": "2023-01-19", "close": 216.59, "volume": 2341300.0}, {"date": "2023-01-20", "close": 220.88, "volume": 1641265.0}, {"date": "2023-01-23", "close": 224.0, "volume": 1450771.0}, {"date": "2023-01-24", "close": 227.5, "volume": 1966763.0}, {"date": "2023-01-25", "close": 228.93, "volume": 1069256.0}, {"date": "2023-01-26", "close": 228.5, "volume": 1194701.0}, {"date": "2023-01-27", "close": 228.79, "volume": 1304528.0}, {"date": "2023-01-30", "close": 226.36, "volume": 1668771.0}, {"date": "2023-01-31", "close": 231.52, "volume": 1502205.0}, {"date": "2023-02-01", "close": 233.59, "volume": 1280910.0}, {"date": "2023-02-02", "close": 232.45, "volume": 1027721.0}, {"date": "2023-02-03", "close": 230.82, "volume": 1061373.0}, {"date": "2023-02-06", "close": 231.99, "volume": 915416.0}, {"date": "2023-02-07", "close": 230.29, "volume": 1297540.0}, {"date": "2023-02-08", "close": 230.13, "volume": 1529699.0}, {"date": "2023-02-09", "close": 226.88, "volume": 2021078.0}, {"date": "2023-02-10", "close": 228.3, "volume": 747598.0}, {"date": "2023-02-13", "close": 228.54, "volume": 871524.0}, {"date": "2023-02-14", "close": 225.75, "volume": 931275.0}, {"date": "2023-02-15", "close": 224.88, "volume": 1248992.0}, {"date": "2023-02-16", "close": 227.26, "volume": 1318793.0}, {"date": "2023-02-17", "close": 226.8, "volume": 1027612.0}, {"date": "2023-02-21", "close": 223.11, "volume": 1051896.0}, {"date": "2023-02-22", "close": 222.12, "volume": 1092351.0}, {"date": "2023-02-23", "close": 225.6, "volume": 979803.0}, {"date": "2023-02-24", "close": 224.09, "volume": 702891.0}, {"date": "2023-02-27", "close": 224.69, "volume": 608194.0}, {"date": "2023-02-28", "close": 223.7, "volume": 1136917.0}, {"date": "2023-03-01", "close": 219.7, "volume": 861050.0}, {"date": "2023-03-02", "close": 221.74, "volume": 735024.0}, {"date": "2023-03-03", "close": 223.25, "volume": 723080.0}, {"date": "2023-03-06", "close": 220.54, "volume": 829246.0}, {"date": "2023-03-07", "close": 219.22, "volume": 806695.0}, {"date": "2023-03-08", "close": 219.3, "volume": 968865.0}, {"date": "2023-03-09", "close": 215.8, "volume": 870848.0}, {"date": "2023-03-10", "close": 212.0, "volume": 1303044.0}, {"date": "2023-03-13", "close": 211.0, "volume": 1929458.0}, {"date": "2023-03-14", "close": 215.05, "volume": 1294946.0}, {"date": "2023-03-15", "close": 216.03, "volume": 1009819.0}, {"date": "2023-03-16", "close": 215.65, "volume": 854132.0}, {"date": "2023-03-17", "close": 210.9, "volume": 2607843.0}, {"date": "2023-03-20", "close": 215.4, "volume": 1134740.0}, {"date": "2023-03-21", "close": 216.17, "volume": 912873.0}, {"date": "2023-03-22", "close": 214.14, "volume": 712196.0}, {"date": "2023-03-23", "close": 214.99, "volume": 918763.0}, {"date": "2023-03-24", "close": 217.95, "volume": 935635.0}, {"date": "2023-03-27", "close": 219.49, "volume": 837229.0}, {"date": "2023-03-28", "close": 219.28, "volume": 721586.0}, {"date": "2023-03-29", "close": 223.68, "volume": 860859.0}, {"date": "2023-03-30", "close": 224.91, "volume": 1280151.0}, {"date": "2023-03-31", "close": 225.89, "volume": 1244519.0}, {"date": "2023-04-03", "close": 225.42, "volume": 1171249.0}, {"date": "2023-04-04", "close": 218.23, "volume": 2697912.0}, {"date": "2023-04-05", "close": 221.44, "volume": 1520723.0}, {"date": "2023-04-06", "close": 224.64, "volume": 2027831.0}, {"date": "2023-04-10", "close": 224.6, "volume": 1713486.0}, {"date": "2023-04-11", "close": 228.16, "volume": 1259360.0}, {"date": "2023-04-12", "close": 226.42, "volume": 1059368.0}, {"date": "2023-04-13", "close": 226.2, "volume": 1012774.0}, {"date": "2023-04-14", "close": 228.23, "volume": 1302589.0}, {"date": "2023-04-17", "close": 229.68, "volume": 1054630.0}, {"date": "2023-04-18", "close": 227.35, "volume": 1207609.0}, {"date": "2023-04-19", "close": 227.87, "volume": 743488.0}, {"date": "2023-04-20", "close": 226.95, "volume": 728209.0}, {"date": "2023-04-21", "close": 226.44, "volume": 609936.0}, {"date": "2023-04-24", "close": 224.38, "volume": 826713.0}, {"date": "2023-04-25", "close": 226.53, "volume": 573592.0}, {"date": "2023-04-26", "close": 225.44, "volume": 497550.0}, {"date": "2023-04-27", "close": 228.56, "volume": 878791.0}, {"date": "2023-04-28", "close": 229.47, "volume": 695362.0}, {"date": "2023-05-01", "close": 230.23, "volume": 970397.0}, {"date": "2023-05-02", "close": 228.56, "volume": 1038945.0}, {"date": "2023-05-03", "close": 225.5, "volume": 988391.0}, {"date": "2023-05-04", "close": 222.41, "volume": 1041796.0}, {"date": "2023-05-05", "close": 223.44, "volume": 1063895.0}, {"date": "2023-05-08", "close": 228.2, "volume": 1221633.0}, {"date": "2023-05-09", "close": 225.46, "volume": 747954.0}, {"date": "2023-05-10", "close": 226.19, "volume": 672473.0}, {"date": "2023-05-11", "close": 224.87, "volume": 1772068.0}, {"date": "2023-05-12", "close": 227.75, "volume": 969991.0}, {"date": "2023-05-15", "close": 230.33, "volume": 1334262.0}, {"date": "2023-05-16", "close": 226.69, "volume": 1249635.0}, {"date": "2023-05-17", "close": 230.72, "volume": 1359418.0}, {"date": "2023-05-18", "close": 232.15, "volume": 1487533.0}, {"date": "2023-05-19", "close": 235.29, "volume": 1365628.0}, {"date": "2023-05-22", "close": 235.46, "volume": 1715677.0}, {"date": "2023-05-23", "close": 235.91, "volume": 1289638.0}, {"date": "2023-05-24", "close": 232.3, "volume": 1187260.0}, {"date": "2023-05-25", "close": 232.14, "volume": 1206533.0}, {"date": "2023-05-26", "close": 232.88, "volume": 881524.0}, {"date": "2023-05-30", "close": 237.06, "volume": 1591194.0}, {"date": "2023-05-31", "close": 242.97, "volume": 2051284.0}, {"date": "2023-06-01", "close": 242.7, "volume": 1178814.0}, {"date": "2023-06-02", "close": 245.42, "volume": 1065327.0}, {"date": "2023-06-05", "close": 244.17, "volume": 946938.0}, {"date": "2023-06-06", "close": 242.5, "volume": 1158676.0}, {"date": "2023-06-07", "close": 243.32, "volume": 1012474.0}, {"date": "2023-06-08", "close": 244.41, "volume": 731763.0}, {"date": "2023-06-09", "close": 241.61, "volume": 984071.0}, {"date": "2023-06-12", "close": 244.44, "volume": 928612.0}, {"date": "2023-06-13", "close": 247.41, "volume": 1239759.0}, {"date": "2023-06-14", "close": 247.01, "volume": 1112776.0}, {"date": "2023-06-15", "close": 249.19, "volume": 1125605.0}, {"date": "2023-06-16", "close": 246.03, "volume": 1505970.0}, {"date": "2023-06-20", "close": 243.74, "volume": 880186.0}, {"date": "2023-06-21", "close": 246.28, "volume": 987717.0}, {"date": "2023-06-22", "close": 245.27, "volume": 776835.0}, {"date": "2023-06-23", "close": 242.38, "volume": 1028417.0}, {"date": "2023-06-26", "close": 242.42, "volume": 743769.0}, {"date": "2023-06-27", "close": 246.99, "volume": 935168.0}, {"date": "2023-06-28", "close": 246.78, "volume": 928131.0}, {"date": "2023-06-29", "close": 246.85, "volume": 1148862.0}, {"date": "2023-06-30", "close": 246.13, "volume": 2903501.0}, {"date": "2023-07-03", "close": 247.47, "volume": 1265093.0}, {"date": "2023-07-05", "close": 251.0, "volume": 1458731.0}, {"date": "2023-07-06", "close": 252.59, "volume": 1440653.0}, {"date": "2023-07-07", "close": 253.49, "volume": 1435774.0}, {"date": "2023-07-10", "close": 251.72, "volume": 841045.0}, {"date": "2023-07-11", "close": 252.47, "volume": 774305.0}, {"date": "2023-07-12", "close": 250.9, "volume": 952576.0}, {"date": "2023-07-13", "close": 252.75, "volume": 621328.0}, {"date": "2023-07-14", "close": 255.47, "volume": 816829.0}, {"date": "2023-07-17", "close": 254.56, "volume": 781622.0}, {"date": "2023-07-18", "close": 254.33, "volume": 806133.0}, {"date": "2023-07-19", "close": 267.93, "volume": 3234806.0}, {"date": "2023-07-20", "close": 269.2, "volume": 1530142.0}, {"date": "2023-07-21", "close": 269.5, "volume": 1237203.0}, {"date": "2023-07-24", "close": 271.26, "volume": 801924.0}, {"date": "2023-07-25", "close": 271.38, "volume": 730712.0}, {"date": "2023-07-26", "close": 272.2, "volume": 788127.0}, {"date": "2023-07-27", "close": 270.57, "volume": 1283999.0}, {"date": "2023-07-28", "close": 272.5, "volume": 921191.0}, {"date": "2023-07-31", "close": 272.8, "volume": 950432.0}, {"date": "2023-08-01", "close": 270.03, "volume": 714629.0}, {"date": "2023-08-02", "close": 269.53, "volume": 936942.0}, {"date": "2023-08-03", "close": 268.73, "volume": 956059.0}, {"date": "2023-08-04", "close": 268.02, "volume": 1184033.0}, {"date": "2023-08-07", "close": 270.63, "volume": 925076.0}, {"date": "2023-08-08", "close": 270.99, "volume": 1059609.0}, {"date": "2023-08-09", "close": 270.55, "volume": 733324.0}, {"date": "2023-08-10", "close": 268.61, "volume": 710996.0}, {"date": "2023-08-11", "close": 267.68, "volume": 670304.0}, {"date": "2023-08-14", "close": 267.65, "volume": 748051.0}, {"date": "2023-08-15", "close": 265.7, "volume": 529583.0}, {"date": "2023-08-16", "close": 262.82, "volume": 643955.0}, {"date": "2023-08-17", "close": 257.36, "volume": 1013793.0}, {"date": "2023-08-18", "close": 257.07, "volume": 1382816.0}, {"date": "2023-08-21", "close": 258.99, "volume": 825369.0}, {"date": "2023-08-22", "close": 257.32, "volume": 635032.0}, {"date": "2023-08-23", "close": 262.05, "volume": 957473.0}, {"date": "2023-08-24", "close": 258.27, "volume": 765590.0}, {"date": "2023-08-25", "close": 259.49, "volume": 409171.0}, {"date": "2023-08-28", "close": 261.9, "volume": 507800.0}, {"date": "2023-08-29", "close": 261.27, "volume": 723784.0}, {"date": "2023-08-30", "close": 260.86, "volume": 879518.0}, {"date": "2023-08-31", "close": 260.56, "volume": 802517.0}, {"date": "2023-09-01", "close": 259.48, "volume": 667300.0}, {"date": "2023-09-05", "close": 257.5, "volume": 786227.0}, {"date": "2023-09-06", "close": 258.81, "volume": 823943.0}, {"date": "2023-09-07", "close": 259.56, "volume": 817946.0}, {"date": "2023-09-08", "close": 259.2, "volume": 692910.0}, {"date": "2023-09-11", "close": 259.5, "volume": 753591.0}, {"date": "2023-09-12", "close": 260.67, "volume": 556925.0}, {"date": "2023-09-13", "close": 260.18, "volume": 648081.0}, {"date": "2023-09-14", "close": 262.85, "volume": 616478.0}, {"date": "2023-09-15", "close": 260.34, "volume": 2034567.0}, {"date": "2023-09-18", "close": 260.69, "volume": 650592.0}, {"date": "2023-09-19", "close": 260.0, "volume": 1029195.0}, {"date": "2023-09-20", "close": 261.9, "volume": 663648.0}, {"date": "2023-09-21", "close": 256.47, "volume": 721014.0}, {"date": "2023-09-22", "close": 256.03, "volume": 796832.0}, {"date": "2023-09-25", "close": 256.45, "volume": 588751.0}, {"date": "2023-09-26", "close": 253.4, "volume": 593170.0}, {"date": "2023-09-27", "close": 250.59, "volume": 648784.0}, {"date": "2023-09-28", "close": 251.61, "volume": 580477.0}, {"date": "2023-09-29", "close": 251.33, "volume": 706632.0}, {"date": "2023-10-02", "close": 248.64, "volume": 845202.0}, {"date": "2023-10-03", "close": 248.33, "volume": 1126827.0}, {"date": "2023-10-04", "close": 249.36, "volume": 1264799.0}, {"date": "2023-10-05", "close": 241.33, "volume": 2460617.0}, {"date": "2023-10-06", "close": 236.61, "volume": 2587302.0}, {"date": "2023-10-09", "close": 235.09, "volume": 1376543.0}, {"date": "2023-10-10", "close": 237.9, "volume": 1884654.0}, {"date": "2023-10-11", "close": 239.0, "volume": 1048345.0}, {"date": "2023-10-12", "close": 228.39, "volume": 1922886.0}, {"date": "2023-10-13", "close": 231.69, "volume": 1111680.0}, {"date": "2023-10-16", "close": 234.79, "volume": 1088962.0}, {"date": "2023-10-17", "close": 237.8, "volume": 1322388.0}, {"date": "2023-10-18", "close": 233.43, "volume": 1186203.0}, {"date": "2023-10-19", "close": 233.2, "volume": 1047681.0}, {"date": "2023-10-20", "close": 230.39, "volume": 874595.0}, {"date": "2023-10-23", "close": 231.86, "volume": 1216527.0}, {"date": "2023-10-24", "close": 234.67, "volume": 1024549.0}, {"date": "2023-10-25", "close": 234.02, "volume": 922422.0}, {"date": "2023-10-26", "close": 231.38, "volume": 884088.0}, {"date": "2023-10-27", "close": 229.62, "volume": 902441.0}, {"date": "2023-10-30", "close": 234.1, "volume": 894039.0}, {"date": "2023-10-31", "close": 234.15, "volume": 850187.0}, {"date": "2023-11-01", "close": 234.21, "volume": 1017048.0}, {"date": "2023-11-02", "close": 238.0, "volume": 1154468.0}, {"date": "2023-11-03", "close": 241.68, "volume": 1286761.0}, {"date": "2023-11-06", "close": 241.56, "volume": 1424920.0}, {"date": "2023-11-07", "close": 242.52, "volume": 1391422.0}, {"date": "2023-11-08", "close": 241.5, "volume": 1041900.0}, {"date": "2023-11-09", "close": 238.95, "volume": 1209589.0}, {"date": "2023-11-10", "close": 239.32, "volume": 1387580.0}, {"date": "2023-11-13", "close": 240.85, "volume": 861937.0}, {"date": "2023-11-14", "close": 241.89, "volume": 861110.0}, {"date": "2023-11-15", "close": 239.54, "volume": 1266178.0}, {"date": "2023-11-16", "close": 236.59, "volume": 1269051.0}, {"date": "2023-11-17", "close": 235.63, "volume": 1156156.0}, {"date": "2023-11-20", "close": 236.95, "volume": 905467.0}, {"date": "2023-11-21", "close": 234.27, "volume": 1219764.0}, {"date": "2023-11-22", "close": 239.04, "volume": 925136.0}, {"date": "2023-11-24", "close": 238.37, "volume": 357508.0}, {"date": "2023-11-27", "close": 237.99, "volume": 836356.0}, {"date": "2023-11-28", "close": 241.77, "volume": 1397100.0}, {"date": "2023-11-29", "close": 237.95, "volume": 1206889.0}, {"date": "2023-11-30", "close": 240.49, "volume": 963572.0}, {"date": "2023-12-01", "close": 241.95, "volume": 970865.0}, {"date": "2023-12-04", "close": 240.31, "volume": 1322304.0}, {"date": "2023-12-05", "close": 236.66, "volume": 1247357.0}, {"date": "2023-12-06", "close": 235.1, "volume": 1231695.0}, {"date": "2023-12-07", "close": 235.86, "volume": 1047270.0}, {"date": "2023-12-08", "close": 234.44, "volume": 901547.0}, {"date": "2023-12-11", "close": 235.7, "volume": 804214.0}, {"date": "2023-12-12", "close": 235.83, "volume": 1273716.0}, {"date": "2023-12-13", "close": 242.59, "volume": 1241918.0}, {"date": "2023-12-14", "close": 241.03, "volume": 1282598.0}, {"date": "2023-12-15", "close": 236.46, "volume": 1723143.0}, {"date": "2023-12-18", "close": 238.89, "volume": 1229718.0}, {"date": "2023-12-19", "close": 241.09, "volume": 1025508.0}, {"date": "2023-12-20", "close": 235.07, "volume": 1322172.0}, {"date": "2023-12-21", "close": 235.87, "volume": 1127936.0}, {"date": "2023-12-22", "close": 237.88, "volume": 875397.0}, {"date": "2023-12-26", "close": 238.99, "volume": 567975.0}, {"date": "2023-12-27", "close": 240.12, "volume": 602942.0}, {"date": "2023-12-28", "close": 242.16, "volume": 824034.0}, {"date": "2023-12-29", "close": 241.75, "volume": 741298.0}, {"date": "2024-01-02", "close": 243.89, "volume": 1250534.0}, {"date": "2024-01-03", "close": 241.42, "volume": 1609187.0}, {"date": "2024-01-04", "close": 242.33, "volume": 1331260.0}, {"date": "2024-01-05", "close": 247.53, "volume": 2634719.0}, {"date": "2024-01-08", "close": 250.0, "volume": 2083716.0}, {"date": "2024-01-09", "close": 253.54, "volume": 1449771.0}, {"date": "2024-01-10", "close": 254.77, "volume": 1846544.0}, {"date": "2024-01-11", "close": 257.42, "volume": 1700972.0}, {"date": "2024-01-12", "close": 258.3, "volume": 1515427.0}, {"date": "2024-01-16", "close": 255.38, "volume": 1245032.0}, {"date": "2024-01-17", "close": 252.66, "volume": 1068619.0}, {"date": "2024-01-18", "close": 253.65, "volume": 699777.0}, {"date": "2024-01-19", "close": 253.95, "volume": 948073.0}, {"date": "2024-01-22", "close": 251.63, "volume": 828519.0}, {"date": "2024-01-23", "close": 252.99, "volume": 796992.0}, {"date": "2024-01-24", "close": 247.41, "volume": 1153395.0}, {"date": "2024-01-25", "close": 250.21, "volume": 797515.0}, {"date": "2024-01-26", "close": 249.5, "volume": 1078460.0}, {"date": "2024-01-29", "close": 250.8, "volume": 1473794.0}, {"date": "2024-01-30", "close": 248.43, "volume": 950466.0}, {"date": "2024-01-31", "close": 245.08, "volume": 1116280.0}, {"date": "2024-02-01", "close": 252.68, "volume": 1036350.0}, {"date": "2024-02-02", "close": 250.59, "volume": 1168283.0}, {"date": "2024-02-05", "close": 247.06, "volume": 1322263.0}, {"date": "2024-02-06", "close": 248.65, "volume": 1099170.0}, {"date": "2024-02-07", "close": 244.42, "volume": 994263.0}, {"date": "2024-02-08", "close": 243.05, "volume": 1138682.0}, {"date": "2024-02-09", "close": 242.55, "volume": 1219297.0}, {"date": "2024-02-12", "close": 247.08, "volume": 1365470.0}, {"date": "2024-02-13", "close": 244.58, "volume": 933683.0}, {"date": "2024-02-14", "close": 243.6, "volume": 667493.0}, {"date": "2024-02-15", "close": 244.9, "volume": 703597.0}, {"date": "2024-02-16", "close": 243.84, "volume": 834644.0}, {"date": "2024-02-20", "close": 245.26, "volume": 744078.0}, {"date": "2024-02-21", "close": 245.61, "volume": 603827.0}, {"date": "2024-02-22", "close": 245.7, "volume": 1154534.0}, {"date": "2024-02-23", "close": 247.23, "volume": 910907.0}, {"date": "2024-02-26", "close": 246.82, "volume": 1108348.0}, {"date": "2024-02-27", "close": 247.09, "volume": 1172542.0}, {"date": "2024-02-28", "close": 247.44, "volume": 948604.0}, {"date": "2024-02-29", "close": 248.52, "volume": 1938365.0}, {"date": "2024-03-01", "close": 250.0, "volume": 1511088.0}, {"date": "2024-03-04", "close": 248.03, "volume": 1212141.0}, {"date": "2024-03-05", "close": 248.14, "volume": 1221457.0}, {"date": "2024-03-06", "close": 248.4, "volume": 1178827.0}, {"date": "2024-03-07", "close": 255.3, "volume": 1342403.0}, {"date": "2024-03-08", "close": 257.69, "volume": 1920547.0}, {"date": "2024-03-11", "close": 261.98, "volume": 1418898.0}, {"date": "2024-03-12", "close": 261.86, "volume": 998446.0}, {"date": "2024-03-13", "close": 263.7, "volume": 900057.0}, {"date": "2024-03-14", "close": 260.83, "volume": 941881.0}, {"date": "2024-03-15", "close": 267.64, "volume": 2421225.0}, {"date": "2024-03-18", "close": 266.35, "volume": 1176947.0}, {"date": "2024-03-19", "close": 268.75, "volume": 1182980.0}, {"date": "2024-03-20", "close": 268.5, "volume": 1264459.0}, {"date": "2024-03-21", "close": 269.35, "volume": 1016552.0}, {"date": "2024-03-22", "close": 268.24, "volume": 664430.0}, {"date": "2024-03-25", "close": 270.44, "volume": 758617.0}, {"date": "2024-03-26", "close": 269.29, "volume": 878438.0}, {"date": "2024-03-27", "close": 272.04, "volume": 838749.0}, {"date": "2024-03-28", "close": 271.76, "volume": 1144061.0}, {"date": "2024-04-01", "close": 266.0, "volume": 1420119.0}, {"date": "2024-04-02", "close": 267.41, "volume": 1258460.0}, {"date": "2024-04-03", "close": 266.95, "volume": 769160.0}, {"date": "2024-04-04", "close": 264.31, "volume": 1401777.0}, {"date": "2024-04-05", "close": 265.63, "volume": 1247914.0}, {"date": "2024-04-08", "close": 266.0, "volume": 968294.0}, {"date": "2024-04-09", "close": 262.97, "volume": 1203851.0}, {"date": "2024-04-10", "close": 264.92, "volume": 2645211.0}, {"date": "2024-04-11", "close": 268.34, "volume": 4101192.0}, {"date": "2024-04-12", "close": 262.24, "volume": 1629401.0}, {"date": "2024-04-15", "close": 258.52, "volume": 1832711.0}, {"date": "2024-04-16", "close": 257.78, "volume": 1773838.0}, {"date": "2024-04-17", "close": 257.31, "volume": 1530484.0}, {"date": "2024-04-18", "close": 258.68, "volume": 1160800.0}, {"date": "2024-04-19", "close": 260.7, "volume": 1506629.0}, {"date": "2024-04-22", "close": 259.74, "volume": 872835.0}, {"date": "2024-04-23", "close": 261.66, "volume": 1049895.0}, {"date": "2024-04-24", "close": 261.55, "volume": 1075302.0}, {"date": "2024-04-25", "close": 261.71, "volume": 757572.0}, {"date": "2024-04-26", "close": 260.04, "volume": 700014.0}, {"date": "2024-04-29", "close": 261.19, "volume": 573496.0}, {"date": "2024-04-30", "close": 253.46, "volume": 1851107.0}, {"date": "2024-05-01", "close": 253.95, "volume": 1009396.0}, {"date": "2024-05-02", "close": 254.08, "volume": 694239.0}, {"date": "2024-05-03", "close": 256.08, "volume": 735854.0}, {"date": "2024-05-06", "close": 257.31, "volume": 776102.0}, {"date": "2024-05-07", "close": 258.49, "volume": 642449.0}, {"date": "2024-05-08", "close": 258.36, "volume": 407779.0}, {"date": "2024-05-09", "close": 260.7, "volume": 443756.0}, {"date": "2024-05-10", "close": 261.95, "volume": 503179.0}, {"date": "2024-05-13", "close": 258.77, "volume": 883640.0}, {"date": "2024-05-14", "close": 253.99, "volume": 1168845.0}, {"date": "2024-05-15", "close": 252.29, "volume": 1069923.0}, {"date": "2024-05-16", "close": 255.39, "volume": 1326198.0}, {"date": "2024-05-17", "close": 255.43, "volume": 1421996.0}, {"date": "2024-05-20", "close": 250.56, "volume": 850870.0}, {"date": "2024-05-21", "close": 250.98, "volume": 837397.0}, {"date": "2024-05-22", "close": 248.94, "volume": 799447.0}, {"date": "2024-05-23", "close": 245.12, "volume": 1282126.0}, {"date": "2024-05-24", "close": 248.51, "volume": 1503979.0}, {"date": "2024-05-28", "close": 245.49, "volume": 1132018.0}, {"date": "2024-05-29", "close": 243.97, "volume": 1065587.0}, {"date": "2024-05-30", "close": 246.59, "volume": 1433357.0}, {"date": "2024-05-31", "close": 250.23, "volume": 1901480.0}, {"date": "2024-06-03", "close": 250.32, "volume": 1126063.0}, {"date": "2024-06-04", "close": 250.34, "volume": 1387761.0}, {"date": "2024-06-05", "close": 250.03, "volume": 914593.0}, {"date": "2024-06-06", "close": 250.11, "volume": 761043.0}, {"date": "2024-06-07", "close": 250.93, "volume": 1230912.0}, {"date": "2024-06-10", "close": 251.68, "volume": 1211294.0}, {"date": "2024-06-11", "close": 251.03, "volume": 1111189.0}, {"date": "2024-06-12", "close": 252.51, "volume": 1453612.0}, {"date": "2024-06-13", "close": 254.62, "volume": 1324688.0}, {"date": "2024-06-14", "close": 253.5, "volume": 714168.0}, {"date": "2024-06-17", "close": 262.34, "volume": 1574904.0}, {"date": "2024-06-18", "close": 263.65, "volume": 950321.0}, {"date": "2024-06-20", "close": 262.83, "volume": 1021025.0}, {"date": "2024-06-21", "close": 263.5, "volume": 1387126.0}, {"date": "2024-06-24", "close": 265.13, "volume": 1087880.0}, {"date": "2024-06-25", "close": 261.68, "volume": 966443.0}, {"date": "2024-06-26", "close": 261.07, "volume": 790871.0}, {"date": "2024-06-27", "close": 255.91, "volume": 1136493.0}, {"date": "2024-06-28", "close": 257.28, "volume": 1518776.0}, {"date": "2024-07-01", "close": 256.29, "volume": 981093.0}, {"date": "2024-07-02", "close": 258.94, "volume": 1868564.0}, {"date": "2024-07-03", "close": 250.37, "volume": 2670323.0}, {"date": "2024-07-05", "close": 259.14, "volume": 1943356.0}, {"date": "2024-07-08", "close": 253.84, "volume": 1268807.0}, {"date": "2024-07-09", "close": 252.09, "volume": 1259623.0}, {"date": "2024-07-10", "close": 253.08, "volume": 1294361.0}, {"date": "2024-07-11", "close": 259.37, "volume": 926850.0}, {"date": "2024-07-12", "close": 259.82, "volume": 1032898.0}, {"date": "2024-07-15", "close": 249.53, "volume": 2110084.0}, {"date": "2024-07-16", "close": 248.09, "volume": 1552030.0}, {"date": "2024-07-17", "close": 248.23, "volume": 1424983.0}, {"date": "2024-07-18", "close": 248.26, "volume": 882644.0}, {"date": "2024-07-19", "close": 245.45, "volume": 781837.0}, {"date": "2024-07-22", "close": 243.21, "volume": 1271684.0}, {"date": "2024-07-23", "close": 245.98, "volume": 932635.0}, {"date": "2024-07-24", "close": 246.88, "volume": 968783.0}, {"date": "2024-07-25", "close": 249.38, "volume": 1053678.0}, {"date": "2024-07-26", "close": 253.48, "volume": 846431.0}, {"date": "2024-07-29", "close": 246.17, "volume": 1399815.0}, {"date": "2024-07-30", "close": 243.3, "volume": 1133434.0}, {"date": "2024-07-31", "close": 245.16, "volume": 1112473.0}, {"date": "2024-08-01", "close": 245.37, "volume": 782669.0}, {"date": "2024-08-02", "close": 246.94, "volume": 1409592.0}, {"date": "2024-08-05", "close": 236.42, "volume": 1791606.0}, {"date": "2024-08-06", "close": 238.52, "volume": 1030627.0}, {"date": "2024-08-07", "close": 237.81, "volume": 757905.0}, {"date": "2024-08-08", "close": 239.87, "volume": 1017786.0}, {"date": "2024-08-09", "close": 241.41, "volume": 890649.0}, {"date": "2024-08-12", "close": 238.8, "volume": 733880.0}, {"date": "2024-08-13", "close": 240.1, "volume": 977323.0}, {"date": "2024-08-14", "close": 241.08, "volume": 612195.0}, {"date": "2024-08-15", "close": 245.24, "volume": 720076.0}, {"date": "2024-08-16", "close": 245.7, "volume": 588553.0}, {"date": "2024-08-19", "close": 242.96, "volume": 749076.0}, {"date": "2024-08-20", "close": 243.05, "volume": 1117144.0}, {"date": "2024-08-21", "close": 244.74, "volume": 814534.0}, {"date": "2024-08-22", "close": 243.7, "volume": 681885.0}, {"date": "2024-08-23", "close": 245.18, "volume": 637081.0}, {"date": "2024-08-26", "close": 243.11, "volume": 960411.0}, {"date": "2024-08-27", "close": 239.98, "volume": 1315073.0}, {"date": "2024-08-28", "close": 240.37, "volume": 873668.0}, {"date": "2024-08-29", "close": 237.97, "volume": 1015018.0}, {"date": "2024-08-30", "close": 240.71, "volume": 1305519.0}, {"date": "2024-09-03", "close": 246.78, "volume": 1586690.0}, {"date": "2024-09-04", "close": 246.61, "volume": 909524.0}, {"date": "2024-09-05", "close": 248.29, "volume": 1744007.0}, {"date": "2024-09-06", "close": 249.01, "volume": 1171782.0}, {"date": "2024-09-09", "close": 250.89, "volume": 1896454.0}, {"date": "2024-09-10", "close": 249.49, "volume": 1230284.0}, {"date": "2024-09-11", "close": 248.79, "volume": 1043704.0}, {"date": "2024-09-12", "close": 251.71, "volume": 695325.0}, {"date": "2024-09-13", "close": 252.57, "volume": 837323.0}, {"date": "2024-09-16", "close": 253.65, "volume": 875968.0}, {"date": "2024-09-17", "close": 252.86, "volume": 616540.0}, {"date": "2024-09-18", "close": 251.0, "volume": 775814.0}, {"date": "2024-09-19", "close": 248.45, "volume": 1649834.0}, {"date": "2024-09-20", "close": 248.09, "volume": 2773064.0}, {"date": "2024-09-23", "close": 254.82, "volume": 1215260.0}, {"date": "2024-09-24", "close": 252.47, "volume": 838233.0}, {"date": "2024-09-25", "close": 251.9, "volume": 1059365.0}, {"date": "2024-09-26", "close": 255.05, "volume": 689116.0}, {"date": "2024-09-27", "close": 258.4, "volume": 1377321.0}, {"date": "2024-09-30", "close": 257.69, "volume": 1064500.0}, {"date": "2024-10-01", "close": 257.68, "volume": 894755.0}, {"date": "2024-10-02", "close": 255.67, "volume": 1212654.0}, {"date": "2024-10-03", "close": 243.65, "volume": 2627593.0}, {"date": "2024-10-04", "close": 246.67, "volume": 1351402.0}, {"date": "2024-10-07", "close": 243.07, "volume": 1753674.0}, {"date": "2024-10-08", "close": 241.13, "volume": 1149556.0}, {"date": "2024-10-09", "close": 240.42, "volume": 1796596.0}, {"date": "2024-10-10", "close": 239.6, "volume": 1137455.0}, {"date": "2024-10-11", "close": 241.06, "volume": 1108158.0}, {"date": "2024-10-14", "close": 245.71, "volume": 1060708.0}, {"date": "2024-10-15", "close": 244.07, "volume": 1302894.0}, {"date": "2024-10-16", "close": 243.59, "volume": 1371533.0}, {"date": "2024-10-17", "close": 240.04, "volume": 1473374.0}, {"date": "2024-10-18", "close": 241.52, "volume": 1647685.0}, {"date": "2024-10-21", "close": 239.21, "volume": 1198345.0}, {"date": "2024-10-22", "close": 241.61, "volume": 1073740.0}, {"date": "2024-10-23", "close": 241.42, "volume": 1206970.0}, {"date": "2024-10-24", "close": 240.71, "volume": 653162.0}, {"date": "2024-10-25", "close": 239.38, "volume": 860981.0}, {"date": "2024-10-28", "close": 237.51, "volume": 1038691.0}, {"date": "2024-10-29", "close": 236.07, "volume": 1020452.0}, {"date": "2024-10-30", "close": 235.47, "volume": 934057.0}, {"date": "2024-10-31", "close": 232.34, "volume": 1263952.0}, {"date": "2024-11-01", "close": 232.77, "volume": 1351116.0}, {"date": "2024-11-04", "close": 239.74, "volume": 1817064.0}, {"date": "2024-11-05", "close": 237.15, "volume": 1103358.0}, {"date": "2024-11-06", "close": 229.58, "volume": 3182162.0}, {"date": "2024-11-07", "close": 233.28, "volume": 1468797.0}, {"date": "2024-11-08", "close": 234.38, "volume": 1731377.0}, {"date": "2024-11-11", "close": 236.2, "volume": 1108700.0}, {"date": "2024-11-12", "close": 238.29, "volume": 1488934.0}, {"date": "2024-11-13", "close": 240.71, "volume": 1104327.0}, {"date": "2024-11-14", "close": 242.0, "volume": 1124188.0}, {"date": "2024-11-15", "close": 237.51, "volume": 1426660.0}, {"date": "2024-11-18", "close": 238.06, "volume": 978827.0}, {"date": "2024-11-19", "close": 240.44, "volume": 1079059.0}, {"date": "2024-11-20", "close": 239.75, "volume": 1046174.0}, {"date": "2024-11-21", "close": 240.76, "volume": 1060413.0}, {"date": "2024-11-22", "close": 239.66, "volume": 1421842.0}, {"date": "2024-11-25", "close": 241.67, "volume": 1493673.0}, {"date": "2024-11-26", "close": 233.6, "volume": 2715359.0}, {"date": "2024-11-27", "close": 235.97, "volume": 1028480.0}, {"date": "2024-11-29", "close": 240.95, "volume": 833709.0}, {"date": "2024-12-02", "close": 237.76, "volume": 1243099.0}, {"date": "2024-12-03", "close": 237.06, "volume": 1173255.0}, {"date": "2024-12-04", "close": 238.3, "volume": 898439.0}, {"date": "2024-12-05", "close": 239.5, "volume": 1329332.0}, {"date": "2024-12-06", "close": 239.0, "volume": 1701897.0}, {"date": "2024-12-09", "close": 244.31, "volume": 1371953.0}, {"date": "2024-12-10", "close": 242.6, "volume": 1127336.0}, {"date": "2024-12-11", "close": 239.89, "volume": 1540379.0}, {"date": "2024-12-12", "close": 239.45, "volume": 1214811.0}, {"date": "2024-12-13", "close": 239.66, "volume": 1077313.0}, {"date": "2024-12-16", "close": 232.92, "volume": 1826533.0}, {"date": "2024-12-17", "close": 233.09, "volume": 2398979.0}, {"date": "2024-12-18", "close": 228.31, "volume": 2296332.0}, {"date": "2024-12-19", "close": 227.05, "volume": 2942050.0}, {"date": "2024-12-20", "close": 227.63, "volume": 4614900.0}, {"date": "2024-12-23", "close": 226.36, "volume": 1394810.0}, {"date": "2024-12-24", "close": 225.4, "volume": 579593.0}, {"date": "2024-12-26", "close": 224.27, "volume": 951986.0}, {"date": "2024-12-27", "close": 222.71, "volume": 1190117.0}, {"date": "2024-12-30", "close": 219.66, "volume": 1143408.0}, {"date": "2024-12-31", "close": 221.0, "volume": 960747.0}, {"date": "2025-01-02", "close": 222.57, "volume": 1154729.0}, {"date": "2025-01-03", "close": 221.92, "volume": 1844199.0}, {"date": "2025-01-06", "close": 222.93, "volume": 1933104.0}, {"date": "2025-01-07", "close": 218.51, "volume": 1993168.0}, {"date": "2025-01-08", "close": 219.28, "volume": 1728241.0}, {"date": "2025-01-10", "close": 181.81, "volume": 8701689.0}, {"date": "2025-01-13", "close": 185.91, "volume": 5460775.0}, {"date": "2025-01-14", "close": 182.2, "volume": 3355008.0}, {"date": "2025-01-15", "close": 180.72, "volume": 2964289.0}, {"date": "2025-01-16", "close": 184.57, "volume": 3349084.0}, {"date": "2025-01-17", "close": 184.31, "volume": 2840158.0}, {"date": "2025-01-21", "close": 183.08, "volume": 3960530.0}, {"date": "2025-01-22", "close": 178.96, "volume": 2237801.0}, {"date": "2025-01-23", "close": 179.5, "volume": 2562843.0}, {"date": "2025-01-24", "close": 183.1, "volume": 2462573.0}, {"date": "2025-01-27", "close": 187.94, "volume": 2629654.0}, {"date": "2025-01-28", "close": 183.09, "volume": 1729437.0}, {"date": "2025-01-29", "close": 182.23, "volume": 1848407.0}, {"date": "2025-01-30", "close": 184.32, "volume": 2034690.0}, {"date": "2025-01-31", "close": 180.8, "volume": 2190577.0}, {"date": "2025-02-03", "close": 174.41, "volume": 4398850.0}, {"date": "2025-02-04", "close": 172.59, "volume": 2080355.0}, {"date": "2025-02-05", "close": 172.86, "volume": 1314956.0}, {"date": "2025-02-06", "close": 170.97, "volume": 1690515.0}, {"date": "2025-02-07", "close": 169.0, "volume": 1611129.0}, {"date": "2025-02-10", "close": 165.0, "volume": 2309569.0}, {"date": "2025-02-11", "close": 164.74, "volume": 3343256.0}, {"date": "2025-02-12", "close": 161.05, "volume": 2524685.0}, {"date": "2025-02-13", "close": 163.2, "volume": 3244158.0}, {"date": "2025-02-14", "close": 162.94, "volume": 2313320.0}, {"date": "2025-02-18", "close": 169.38, "volume": 6213345.0}, {"date": "2025-02-19", "close": 172.42, "volume": 3210028.0}, {"date": "2025-02-20", "close": 172.33, "volume": 4445085.0}, {"date": "2025-02-21", "close": 175.97, "volume": 3977332.0}, {"date": "2025-02-24", "close": 178.97, "volume": 3883329.0}, {"date": "2025-02-25", "close": 178.02, "volume": 3687596.0}, {"date": "2025-02-26", "close": 178.35, "volume": 4580940.0}, {"date": "2025-02-27", "close": 173.24, "volume": 3246442.0}, {"date": "2025-02-28", "close": 175.5, "volume": 2913392.0}, {"date": "2025-03-03", "close": 175.28, "volume": 2682350.0}, {"date": "2025-03-04", "close": 172.56, "volume": 3421189.0}, {"date": "2025-03-05", "close": 174.18, "volume": 2552024.0}, {"date": "2025-03-06", "close": 178.95, "volume": 3285784.0}, {"date": "2025-03-07", "close": 186.25, "volume": 3980206.0}, {"date": "2025-03-10", "close": 189.47, "volume": 3555650.0}, {"date": "2025-03-11", "close": 185.26, "volume": 2288356.0}, {"date": "2025-03-12", "close": 183.85, "volume": 2146563.0}, {"date": "2025-03-13", "close": 181.59, "volume": 2364425.0}, {"date": "2025-03-14", "close": 181.33, "volume": 1650675.0}, {"date": "2025-03-17", "close": 183.61, "volume": 1771184.0}, {"date": "2025-03-18", "close": 179.35, "volume": 1698933.0}, {"date": "2025-03-19", "close": 179.0, "volume": 2208459.0}, {"date": "2025-03-20", "close": 178.88, "volume": 2038909.0}, {"date": "2025-03-21", "close": 177.42, "volume": 6618601.0}, {"date": "2025-03-24", "close": 180.28, "volume": 2072057.0}, {"date": "2025-03-25", "close": 178.36, "volume": 1537699.0}, {"date": "2025-03-26", "close": 184.11, "volume": 1519105.0}, {"date": "2025-03-27", "close": 184.31, "volume": 1318664.0}, {"date": "2025-03-28", "close": 183.74, "volume": 1232989.0}, {"date": "2025-03-31", "close": 183.52, "volume": 1823064.0}, {"date": "2025-04-01", "close": 184.81, "volume": 1423499.0}, {"date": "2025-04-02", "close": 182.73, "volume": 2196175.0}, {"date": "2025-04-03", "close": 181.49, "volume": 2639586.0}, {"date": "2025-04-04", "close": 173.86, "volume": 3177291.0}, {"date": "2025-04-07", "close": 172.59, "volume": 3172644.0}, {"date": "2025-04-08", "close": 170.96, "volume": 3796272.0}, {"date": "2025-04-09", "close": 183.4, "volume": 4524003.0}, {"date": "2025-04-10", "close": 184.75, "volume": 6449166.0}, {"date": "2025-04-11", "close": 185.63, "volume": 3759236.0}, {"date": "2025-04-14", "close": 187.27, "volume": 2025218.0}, {"date": "2025-04-15", "close": 183.86, "volume": 1609449.0}, {"date": "2025-04-16", "close": 183.03, "volume": 1320056.0}, {"date": "2025-04-17", "close": 186.63, "volume": 1295332.0}, {"date": "2025-04-21", "close": 187.26, "volume": 2001287.0}, {"date": "2025-04-22", "close": 187.0, "volume": 2385240.0}, {"date": "2025-04-23", "close": 187.28, "volume": 1915813.0}, {"date": "2025-04-24", "close": 187.5, "volume": 1587083.0}, {"date": "2025-04-25", "close": 185.35, "volume": 1054329.0}, {"date": "2025-04-28", "close": 185.75, "volume": 1519291.0}, {"date": "2025-04-29", "close": 186.28, "volume": 1421414.0}, {"date": "2025-04-30", "close": 187.54, "volume": 1296219.0}, {"date": "2025-05-01", "close": 185.44, "volume": 1594987.0}, {"date": "2025-05-02", "close": 186.97, "volume": 1146301.0}, {"date": "2025-05-05", "close": 187.44, "volume": 1225759.0}, {"date": "2025-05-06", "close": 187.07, "volume": 1188150.0}, {"date": "2025-05-07", "close": 189.79, "volume": 1313695.0}, {"date": "2025-05-08", "close": 191.39, "volume": 1430446.0}, {"date": "2025-05-09", "close": 190.07, "volume": 1272485.0}, {"date": "2025-05-12", "close": 189.9, "volume": 1603941.0}, {"date": "2025-05-13", "close": 187.67, "volume": 1392872.0}, {"date": "2025-05-14", "close": 186.76, "volume": 1946542.0}, {"date": "2025-05-15", "close": 190.65, "volume": 1499163.0}, {"date": "2025-05-16", "close": 195.62, "volume": 2887708.0}, {"date": "2025-05-19", "close": 192.91, "volume": 2253038.0}, {"date": "2025-05-20", "close": 189.37, "volume": 1378815.0}, {"date": "2025-05-21", "close": 185.7, "volume": 1263288.0}, {"date": "2025-05-22", "close": 184.76, "volume": 1507392.0}, {"date": "2025-05-23", "close": 184.42, "volume": 1313579.0}, {"date": "2025-05-27", "close": 185.91, "volume": 1280220.0}, {"date": "2025-05-28", "close": 178.73, "volume": 2420442.0}, {"date": "2025-05-29", "close": 179.71, "volume": 2122059.0}, {"date": "2025-05-30", "close": 178.29, "volume": 3034113.0}, {"date": "2025-06-02", "close": 174.17, "volume": 3110557.0}, {"date": "2025-06-03", "close": 176.67, "volume": 1946036.0}, {"date": "2025-06-04", "close": 176.97, "volume": 1227538.0}, {"date": "2025-06-05", "close": 170.6, "volume": 2592245.0}, {"date": "2025-06-06", "close": 171.93, "volume": 1549553.0}, {"date": "2025-06-09", "close": 171.13, "volume": 2248004.0}, {"date": "2025-06-10", "close": 171.55, "volume": 1516023.0}, {"date": "2025-06-11", "close": 169.04, "volume": 4146119.0}, {"date": "2025-06-12", "close": 169.81, "volume": 1826256.0}, {"date": "2025-06-13", "close": 164.88, "volume": 1945043.0}, {"date": "2025-06-16", "close": 162.81, "volume": 3562981.0}, {"date": "2025-06-17", "close": 160.56, "volume": 2594006.0}, {"date": "2025-06-18", "close": 160.0, "volume": 2251322.0}, {"date": "2025-06-20", "close": 162.4, "volume": 4379021.0}, {"date": "2025-06-23", "close": 163.3, "volume": 2401535.0}, {"date": "2025-06-24", "close": 164.49, "volume": 2589952.0}, {"date": "2025-06-25", "close": 161.53, "volume": 1750490.0}, {"date": "2025-06-26", "close": 161.32, "volume": 2098416.0}, {"date": "2025-06-27", "close": 161.33, "volume": 4684190.0}, {"date": "2025-06-30", "close": 162.68, "volume": 2907744.0}, {"date": "2025-07-01", "close": 166.42, "volume": 4270662.0}, {"date": "2025-07-02", "close": 173.87, "volume": 6258307.0}, {"date": "2025-07-03", "close": 172.32, "volume": 1808258.0}, {"date": "2025-07-07", "close": 170.34, "volume": 2566522.0}, {"date": "2025-07-08", "close": 170.55, "volume": 1744842.0}, {"date": "2025-07-09", "close": 169.04, "volume": 1832475.0}, {"date": "2025-07-10", "close": 172.12, "volume": 2083373.0}, {"date": "2025-07-11", "close": 172.19, "volume": 1371019.0}, {"date": "2025-07-14", "close": 164.58, "volume": 3673727.0}, {"date": "2025-07-15", "close": 165.99, "volume": 2412534.0}, {"date": "2025-07-16", "close": 168.12, "volume": 1941949.0}, {"date": "2025-07-17", "close": 171.52, "volume": 2362443.0}, {"date": "2025-07-18", "close": 170.57, "volume": 1911444.0}, {"date": "2025-07-21", "close": 167.95, "volume": 2235946.0}, {"date": "2025-07-22", "close": 175.36, "volume": 2299528.0}, {"date": "2025-07-23", "close": 176.09, "volume": 1908740.0}, {"date": "2025-07-24", "close": 175.64, "volume": 1332591.0}, {"date": "2025-07-25", "close": 175.52, "volume": 1014679.0}, {"date": "2025-07-28", "close": 172.6, "volume": 1315256.0}, {"date": "2025-07-29", "close": 175.83, "volume": 1495961.0}, {"date": "2025-07-30", "close": 171.46, "volume": 1400664.0}, {"date": "2025-07-31", "close": 167.04, "volume": 2240061.0}, {"date": "2025-08-01", "close": 166.18, "volume": 1631085.0}, {"date": "2025-08-04", "close": 170.29, "volume": 1429328.0}, {"date": "2025-08-05", "close": 170.65, "volume": 1191853.0}, {"date": "2025-08-06", "close": 169.16, "volume": 1306315.0}, {"date": "2025-08-07", "close": 173.22, "volume": 1623060.0}, {"date": "2025-08-08", "close": 170.6, "volume": 1386737.0}, {"date": "2025-08-11", "close": 168.72, "volume": 1394699.0}, {"date": "2025-08-12", "close": 169.98, "volume": 1656052.0}, {"date": "2025-08-13", "close": 170.37, "volume": 1429687.0}, {"date": "2025-08-14", "close": 169.51, "volume": 1482117.0}, {"date": "2025-08-15", "close": 168.23, "volume": 1522114.0}, {"date": "2025-08-18", "close": 166.25, "volume": 1994247.0}, {"date": "2025-08-19", "close": 165.9, "volume": 2255814.0}, {"date": "2025-08-20", "close": 166.3, "volume": 1465175.0}, {"date": "2025-08-21", "close": 164.93, "volume": 1560727.0}, {"date": "2025-08-22", "close": 167.62, "volume": 1729502.0}, {"date": "2025-08-25", "close": 163.68, "volume": 2553461.0}, {"date": "2025-08-26", "close": 158.37, "volume": 4565575.0}, {"date": "2025-08-27", "close": 160.5, "volume": 2078085.0}, {"date": "2025-08-28", "close": 159.09, "volume": 1954526.0}, {"date": "2025-08-29", "close": 161.94, "volume": 1773717.0}, {"date": "2025-09-02", "close": 151.26, "volume": 6085083.0}, {"date": "2025-09-03", "close": 146.49, "volume": 4546281.0}, {"date": "2025-09-04", "close": 145.88, "volume": 2758167.0}, {"date": "2025-09-05", "close": 148.43, "volume": 3046568.0}, {"date": "2025-09-08", "close": 146.1, "volume": 3096711.0}, {"date": "2025-09-09", "close": 145.98, "volume": 3328874.0}, {"date": "2025-09-10", "close": 142.9, "volume": 2236160.0}, {"date": "2025-09-11", "close": 142.98, "volume": 3037671.0}, {"date": "2025-09-12", "close": 139.49, "volume": 2446760.0}, {"date": "2025-09-15", "close": 135.42, "volume": 3475804.0}, {"date": "2025-09-16", "close": 134.68, "volume": 2904394.0}, {"date": "2025-09-17", "close": 133.04, "volume": 2754709.0}, {"date": "2025-09-18", "close": 133.02, "volume": 2951779.0}, {"date": "2025-09-19", "close": 132.92, "volume": 6144583.0}, {"date": "2025-09-22", "close": 133.48, "volume": 3275329.0}, {"date": "2025-09-23", "close": 131.78, "volume": 3051254.0}, {"date": "2025-09-24", "close": 133.39, "volume": 2590482.0}, {"date": "2025-09-25", "close": 132.65, "volume": 2518340.0}, {"date": "2025-09-26", "close": 132.49, "volume": 2297212.0}, {"date": "2025-09-29", "close": 136.47, "volume": 2856981.0}, {"date": "2025-09-30", "close": 134.67, "volume": 2213714.0}, {"date": "2025-10-01", "close": 138.95, "volume": 2757356.0}, {"date": "2025-10-02", "close": 140.51, "volume": 3298246.0}, {"date": "2025-10-03", "close": 142.2, "volume": 3027741.0}, {"date": "2025-10-06", "close": 138.71, "volume": 4699114.0}, {"date": "2025-10-07", "close": 140.14, "volume": 6552397.0}, {"date": "2025-10-08", "close": 142.76, "volume": 3238173.0}, {"date": "2025-10-09", "close": 142.97, "volume": 2933755.0}, {"date": "2025-10-10", "close": 141.33, "volume": 3373140.0}, {"date": "2025-10-13", "close": 141.44, "volume": 2678917.0}, {"date": "2025-10-14", "close": 141.24, "volume": 2969610.0}, {"date": "2025-10-15", "close": 138.89, "volume": 2788810.0}, {"date": "2025-10-16", "close": 139.32, "volume": 2008024.0}, {"date": "2025-10-17", "close": 140.41, "volume": 2226034.0}, {"date": "2025-10-20", "close": 141.23, "volume": 1729016.0}, {"date": "2025-10-21", "close": 141.57, "volume": 2424451.0}, {"date": "2025-10-22", "close": 140.2, "volume": 2057887.0}, {"date": "2025-10-23", "close": 139.72, "volume": 1352166.0}, {"date": "2025-10-24", "close": 139.62, "volume": 1217486.0}, {"date": "2025-10-27", "close": 137.96, "volume": 2144760.0}, {"date": "2025-10-28", "close": 134.19, "volume": 2385295.0}, {"date": "2025-10-29", "close": 130.98, "volume": 2823147.0}, {"date": "2025-10-30", "close": 128.88, "volume": 2773588.0}, {"date": "2025-10-31", "close": 131.38, "volume": 3878928.0}, {"date": "2025-11-03", "close": 130.82, "volume": 1963026.0}, {"date": "2025-11-04", "close": 129.18, "volume": 2129574.0}, {"date": "2025-11-05", "close": 130.62, "volume": 1744742.0}, {"date": "2025-11-06", "close": 127.95, "volume": 2004425.0}, {"date": "2025-11-07", "close": 127.65, "volume": 3760392.0}, {"date": "2025-11-10", "close": 128.47, "volume": 2268382.0}, {"date": "2025-11-11", "close": 131.81, "volume": 2920667.0}, {"date": "2025-11-12", "close": 130.38, "volume": 1318778.0}, {"date": "2025-11-13", "close": 129.69, "volume": 2079929.0}, {"date": "2025-11-14", "close": 129.16, "volume": 2973427.0}, {"date": "2025-11-17", "close": 130.96, "volume": 2444329.0}, {"date": "2025-11-18", "close": 130.53, "volume": 1875318.0}, {"date": "2025-11-19", "close": 129.27, "volume": 2174240.0}, {"date": "2025-11-20", "close": 130.45, "volume": 1979425.0}, {"date": "2025-11-21", "close": 133.66, "volume": 2773546.0}, {"date": "2025-11-24", "close": 132.11, "volume": 2369311.0}, {"date": "2025-11-25", "close": 132.18, "volume": 1863212.0}, {"date": "2025-11-26", "close": 134.89, "volume": 2145294.0}, {"date": "2025-11-28", "close": 136.38, "volume": 1799674.0}, {"date": "2025-12-01", "close": 137.87, "volume": 2734969.0}, {"date": "2025-12-02", "close": 137.86, "volume": 2291438.0}, {"date": "2025-12-03", "close": 138.08, "volume": 2176292.0}, {"date": "2025-12-04", "close": 138.03, "volume": 2204597.0}, {"date": "2025-12-05", "close": 142.37, "volume": 2994370.0}, {"date": "2025-12-08", "close": 141.99, "volume": 2545354.0}, {"date": "2025-12-09", "close": 143.37, "volume": 2339900.0}, {"date": "2025-12-10", "close": 148.51, "volume": 3775709.0}, {"date": "2025-12-11", "close": 149.55, "volume": 3051539.0}, {"date": "2025-12-12", "close": 147.42, "volume": 2098172.0}, {"date": "2025-12-15", "close": 143.47, "volume": 3353499.0}, {"date": "2025-12-16", "close": 142.59, "volume": 2055525.0}, {"date": "2025-12-17", "close": 139.72, "volume": 2382469.0}, {"date": "2025-12-18", "close": 136.81, "volume": 2019358.0}, {"date": "2025-12-19", "close": 135.01, "volume": 4706543.0}, {"date": "2025-12-22", "close": 141.74, "volume": 3644928.0}, {"date": "2025-12-23", "close": 139.23, "volume": 2242172.0}, {"date": "2025-12-24", "close": 140.49, "volume": 964017.0}, {"date": "2025-12-26", "close": 139.41, "volume": 1616096.0}, {"date": "2025-12-29", "close": 138.51, "volume": 1906953.0}, {"date": "2025-12-30", "close": 140.13, "volume": 2154126.0}, {"date": "2025-12-31", "close": 137.96, "volume": 1647325.0}, {"date": "2026-01-02", "close": 141.17, "volume": 2084206.0}, {"date": "2026-01-05", "close": 142.51, "volume": 4964297.0}, {"date": "2026-01-06", "close": 143.65, "volume": 3127799.0}, {"date": "2026-01-07", "close": 140.49, "volume": 3880684.0}, {"date": "2026-01-08", "close": 147.96, "volume": 7807712.0}, {"date": "2026-01-09", "close": 147.0, "volume": 2676830.0}, {"date": "2026-01-12", "close": 151.82, "volume": 3136354.0}, {"date": "2026-01-13", "close": 153.16, "volume": 2372291.0}, {"date": "2026-01-14", "close": 156.36, "volume": 3533173.0}, {"date": "2026-01-15", "close": 158.75, "volume": 2794460.0}, {"date": "2026-01-16", "close": 156.64, "volume": 2231631.0}, {"date": "2026-01-20", "close": 163.64, "volume": 3921265.0}, {"date": "2026-01-21", "close": 163.38, "volume": 2914942.0}, {"date": "2026-01-22", "close": 160.72, "volume": 2292775.0}, {"date": "2026-01-23", "close": 158.78, "volume": 2250480.0}, {"date": "2026-01-26", "close": 161.55, "volume": 2868447.0}, {"date": "2026-01-27", "close": 161.25, "volume": 2236068.0}, {"date": "2026-01-28", "close": 157.74, "volume": 1859114.0}, {"date": "2026-01-29", "close": 154.75, "volume": 2337712.0}, {"date": "2026-01-30", "close": 156.7, "volume": 1547285.0}, {"date": "2026-02-02", "close": 155.66, "volume": 2222675.0}, {"date": "2026-02-03", "close": 160.62, "volume": 2087373.0}, {"date": "2026-02-04", "close": 166.68, "volume": 3247459.0}, {"date": "2026-02-05", "close": 165.57, "volume": 2548916.0}, {"date": "2026-02-06", "close": 164.33, "volume": 1848567.0}, {"date": "2026-02-09", "close": 163.61, "volume": 1591148.0}, {"date": "2026-02-10", "close": 165.63, "volume": 2126434.0}, {"date": "2026-02-11", "close": 163.2, "volume": 2715008.0}, {"date": "2026-02-12", "close": 162.36, "volume": 2060202.0}, {"date": "2026-02-13", "close": 149.3, "volume": 6064753.0}, {"date": "2026-02-17", "close": 152.7, "volume": 3372222.0}, {"date": "2026-02-18", "close": 156.29, "volume": 2395836.0}, {"date": "2026-02-19", "close": 154.64, "volume": 1515874.0}, {"date": "2026-02-20", "close": 156.41, "volume": 1223199.0}, {"date": "2026-02-23", "close": 159.42, "volume": 1847841.0}, {"date": "2026-02-24", "close": 160.07, "volume": 1550246.0}, {"date": "2026-02-25", "close": 155.12, "volume": 2752993.0}, {"date": "2026-02-26", "close": 155.76, "volume": 1404434.0}, {"date": "2026-02-27", "close": 157.86, "volume": 2880088.0}, {"date": "2026-03-02", "close": 156.56, "volume": 1499544.0}, {"date": "2026-03-03", "close": 156.02, "volume": 1140148.0}, {"date": "2026-03-04", "close": 151.24, "volume": 1821446.0}, {"date": "2026-03-05", "close": 147.3, "volume": 1973170.0}, {"date": "2026-03-06", "close": 146.47, "volume": 1569053.0}, {"date": "2026-03-09", "close": 148.96, "volume": 2129710.0}, {"date": "2026-03-10", "close": 150.09, "volume": 1235348.0}, {"date": "2026-03-11", "close": 149.96, "volume": 1504482.0}, {"date": "2026-03-12", "close": 148.32, "volume": 1596854.0}, {"date": "2026-03-13", "close": 150.14, "volume": 1222706.0}, {"date": "2026-03-16", "close": 151.02, "volume": 1961313.0}, {"date": "2026-03-17", "close": 151.66, "volume": 915479.0}, {"date": "2026-03-18", "close": 152.09, "volume": 2651820.0}, {"date": "2026-03-19", "close": 151.91, "volume": 2439920.0}, {"date": "2026-03-20", "close": 149.62, "volume": 2912705.0}, {"date": "2026-03-23", "close": 152.46, "volume": 1892428.0}, {"date": "2026-03-24", "close": 152.68, "volume": 1563920.0}, {"date": "2026-03-25", "close": 151.56, "volume": 1431528.0}, {"date": "2026-03-26", "close": 150.41, "volume": 1353924.0}, {"date": "2026-03-27", "close": 151.4, "volume": 2094648.0}, {"date": "2026-03-30", "close": 151.0, "volume": 1931160.0}, {"date": "2026-03-31", "close": 150.0, "volume": 2178599.0}, {"date": "2026-04-01", "close": 151.09, "volume": 2472868.0}, {"date": "2026-04-02", "close": 151.2, "volume": 2226319.0}, {"date": "2026-04-06", "close": 155.25, "volume": 2034717.0}, {"date": "2026-04-07", "close": 153.83, "volume": 2045949.0}, {"date": "2026-04-08", "close": 150.26, "volume": 3991533.0}, {"date": "2026-04-09", "close": 163.07, "volume": 4696268.0}, {"date": "2026-04-10", "close": 166.15, "volume": 3769092.0}, {"date": "2026-04-13", "close": 164.6, "volume": 2444044.0}, {"date": "2026-04-14", "close": 164.5, "volume": 1800803.0}, {"date": "2026-04-15", "close": 163.95, "volume": 2003491.0}, {"date": "2026-04-16", "close": 164.25, "volume": 1719552.0}, {"date": "2026-04-17", "close": 162.28, "volume": 2317161.0}, {"date": "2026-04-20", "close": 159.82, "volume": 1804071.0}, {"date": "2026-04-21", "close": 156.95, "volume": 1367800.0}, {"date": "2026-04-22", "close": 156.88, "volume": 1281734.0}, {"date": "2026-04-23", "close": 159.31, "volume": 1556617.0}, {"date": "2026-04-24", "close": 156.0, "volume": 1409150.0}, {"date": "2026-04-27", "close": 155.08, "volume": 2104929.0}, {"date": "2026-04-28", "close": 155.39, "volume": 1523607.0}, {"date": "2026-04-29", "close": 150.4, "volume": 1984325.0}, {"date": "2026-04-30", "close": 156.58, "volume": 1726103.0}, {"date": "2026-05-01", "close": 152.82, "volume": 1503772.0}, {"date": "2026-05-04", "close": 148.14, "volume": 2076074.0}, {"date": "2026-05-05", "close": 149.8, "volume": 1416940.0}, {"date": "2026-05-06", "close": 152.29, "volume": 1482759.0}, {"date": "2026-05-07", "close": 150.25, "volume": 1662304.0}, {"date": "2026-05-08", "close": 148.21, "volume": 1505020.0}, {"date": "2026-05-11", "close": 142.41, "volume": 2439440.0}, {"date": "2026-05-12", "close": 142.53, "volume": 1747050.0}, {"date": "2026-05-13", "close": 140.52, "volume": 2227950.0}, {"date": "2026-05-14", "close": 140.61, "volume": 1648072.0}, {"date": "2026-05-15", "close": 142.35, "volume": 1993484.0}, {"date": "2026-05-18", "close": 147.58, "volume": 3518112.0}, {"date": "2026-05-19", "close": 146.47, "volume": 2126525.0}, {"date": "2026-05-20", "close": 151.18, "volume": 1862402.0}, {"date": "2026-05-21", "close": 150.83, "volume": 1629096.0}, {"date": "2026-05-22", "close": 149.5, "volume": 1403939.0}, {"date": "2026-05-26", "close": 147.64, "volume": 2426827.0}, {"date": "2026-05-27", "close": 143.72, "volume": 2299370.0}, {"date": "2026-05-28", "close": 142.13, "volume": 2775181.0}, {"date": "2026-05-29", "close": 138.82, "volume": 2456242.0}, {"date": "2026-06-01", "close": 136.25, "volume": 2083566.0}, {"date": "2026-06-02", "close": 136.76, "volume": 2403957.0}, {"date": "2026-06-03", "close": 135.4, "volume": 1329682.0}, {"date": "2026-06-04", "close": 137.78, "volume": 1833829.0}, {"date": "2026-06-05", "close": 140.91, "volume": 2640508.0}, {"date": "2026-06-08", "close": 140.85, "volume": 1821243.0}, {"date": "2026-06-09", "close": 140.09, "volume": 2287680.0}, {"date": "2026-06-10", "close": 142.27, "volume": 2755173.0}, {"date": "2026-06-11", "close": 143.12, "volume": 2090673.0}, {"date": "2026-06-12", "close": 148.51, "volume": 2183550.0}, {"date": "2026-06-15", "close": 148.13, "volume": 1670191.0}, {"date": "2026-06-16", "close": 144.11, "volume": 1996183.0}, {"date": "2026-06-17", "close": 138.96, "volume": 1948656.0}, {"date": "2026-06-18", "close": 141.18, "volume": 3598744.0}, {"date": "2026-06-22", "close": 141.51, "volume": 2876839.0}, {"date": "2026-06-23", "close": 143.38, "volume": 2520023.0}, {"date": "2026-06-24", "close": 143.02, "volume": 1919435.0}, {"date": "2026-06-25", "close": 144.45, "volume": 2167707.0}, {"date": "2026-06-26", "close": 146.3, "volume": 3041087.0}, {"date": "2026-06-29", "close": 139.66, "volume": 2900600.0}, {"date": "2026-06-30", "close": 139.09, "volume": 4630102.0}, {"date": "2026-07-01", "close": 136.88, "volume": 4514867.0}, {"date": "2026-07-02", "close": 137.47, "volume": 2419909.0}, {"date": "2026-07-06", "close": 130.68, "volume": 3584690.0}, {"date": "2026-07-07", "close": 131.76, "volume": 2202597.0}, {"date": "2026-07-08", "close": 130.34, "volume": 2426175.0}, {"date": "2026-07-09", "close": 132.44, "volume": 2323863.0}, {"date": "2026-07-10", "close": 134.06, "volume": 2133172.0}, {"date": "2026-07-13", "close": 134.51, "volume": 2111087.0}, {"date": "2026-07-14", "close": 131.34, "volume": 1945530.0}, {"date": "2026-07-15", "close": 131.64, "volume": 1765833.0}, {"date": "2026-07-16", "close": 135.72, "volume": 2766886.0}, {"date": "2026-07-17", "close": 132.87, "volume": 1618022.0}, {"date": "2026-07-20", "close": 134.36, "volume": 2171667.0}, {"date": "2026-07-21", "close": 130.66, "volume": 1900307.0}, {"date": "2026-07-22", "close": 132.08, "volume": 1046653.0}, {"date": "2026-07-23", "close": 129.27, "volume": 1802583.0}, {"date": "2026-07-24", "close": 130.16, "volume": 1508638.0}, {"date": "2026-07-27", "close": 129.71, "volume": 1882715.0}, {"date": "2026-07-28", "close": 132.02, "volume": 2796587.0}, {"date": "2026-07-29", "close": 131.75, "volume": 2491841.0}, {"date": "2026-07-30", "close": 130.38, "volume": 2257503.0}, {"date": "2026-07-31", "close": 130.23, "volume": 1788621.0}, {"date": "2026-08-03", "close": 131.36, "volume": 2028125.0}, {"date": "2026-08-04", "close": 131.42, "volume": 1849459.0}, {"date": "2026-08-05", "close": 130.64, "volume": 1133091.0}, {"date": "2026-08-06", "close": 132.52, "volume": 1655135.0}, {"date": "2026-08-07", "close": 135.76, "volume": 1779753.0}], "refreshing": true}