{"ticker": "SUI", "overview": {"cik": "912593", "ticker": "SUI", "name": "SUN COMMUNITIES INC", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0000912593-26-000266", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000912593-26-000264", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0000912593-26-000262", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0000912593-26-000256", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0000912593-26-000254", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0000912593-26-000252", "price_sensitive": false}, {"form": "3", "date": "2026-09-09", "title": "FORM 3", "accession": "0000912593-26-000251", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-04", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003268", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0000912593-26-000243", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0000912593-26-000240", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-339842", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0000912593-26-000234", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000912593-26-000231", "price_sensitive": true}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0000912593-26-000227", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0000912593-26-000225", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0000912593-26-000223", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0000912593-26-000222", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000912593-26-000215", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "FORM 3", "accession": "0000912593-26-000213", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000912593-26-000203", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0000912593-26-000200", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0000912593-26-000194", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-28", "title": "Form 8-K/A", "accession": "0000912593-26-000192", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0000912593-26-000190", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000912593-26-000185", "price_sensitive": false}]}, "description": "", "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": "SUI", "has_prices": true, "as_of": "2026-08-07", "last": 120.44, "prev_close": 120.32, "change": 0.12000000000000455, "change_pct": 0.0009973404255319528, "session_volume": 810809.0, "vwap_5": 121.31677742307235, "vwap_20": 122.22280266392576, "vwap_60": 122.27194228872374, "vwap_250": 125.6394032244607, "high_52w": 137.18, "low_52w": 118.29, "avg_volume_20": 1919573.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000912593-26-000266", "src": "INSIDERS", "ticker": "SUI", "cik": "912593", "company": "SUN COMMUNITIES INC", "company_raw": "SUN COMMUNITIES INC", "who": "Aaron Weiss", "who_key": "Weiss Aaron", "role": "EVP,  Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 232631.44999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on SUI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1886694/000091259326000266/0000912593-26-000266-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21041}, {"id": "0000912593-26-000252", "src": "INSIDERS", "ticker": "SUI", "cik": "912593", "company": "SUN COMMUNITIES INC", "company_raw": "SUN COMMUNITIES INC", "who": "Robert Garechana", "who_key": "Garechana Robert", "role": "EVP, CFO, & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 749901.1000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on SUI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750568/000091259326000252/0000912593-26-000252-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80081}, {"id": "13DG-0002012383-26-003268", "src": "13DG", "ticker": "SUI", "cik": "912593", "company": "SUN COMMUNITIES INC", "company_raw": "SUN COMMUNITIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.4% passive stake in SUI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003268-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85841}, {"id": "0000912593-26-000227", "src": "INSIDERS", "ticker": "SUI", "cik": "912593", "company": "SUN COMMUNITIES INC", "company_raw": "SUN COMMUNITIES INC", "who": "Marc Farrugia", "who_key": "Farrugia Marc", "role": "EVP & Chief Admin. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 146895.36000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on SUI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912593/000091259326000227/0000912593-26-000227-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150641}, {"id": "0000912593-26-000223", "src": "INSIDERS", "ticker": "SUI", "cik": "912593", "company": "SUN COMMUNITIES INC", "company_raw": "SUN COMMUNITIES INC", "who": "Brian P. Loftus", "who_key": "Loftus Brian P", "role": "SVP, CAO, Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 25474.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on SUI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912593/000091259326000223/0000912593-26-000223-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150641}, {"id": "13DG-0001193125-26-339842", "src": "13DG", "ticker": "SUI", "cik": "912593", "company": "SUN COMMUNITIES INC", "company_raw": "SUN COMMUNITIES INC", "who": "& Cox Dodge", "who_key": "DODGE & COX", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "DODGE & COX moves to a 7.7% passive stake in SUI", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-339842-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001284812-26-000057", "src": "13DG", "ticker": "SUI", "cik": "912593", "company": "SUN COMMUNITIES INC", "company_raw": "SUN COMMUNITIES INC", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 10.63% passive stake in SUI", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000057-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258641}, {"id": "13DG-0002100119-26-001131", "src": "13DG", "ticker": "SUI", "cik": "912593", "company": "SUN COMMUNITIES INC", "company_raw": "SUN COMMUNITIES INC", "who": "SUN Communities Inc", "who_key": "SUN COMMUNITIES 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": "Real Estate Investment Trusts", "country": "United States", "headline": "SUN COMMUNITIES INC takes a 5.34% passive stake in SUI", "source_url": "https://www.sec.gov/Archives/edgar/data/912593/0002100119-26-001131-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "13DG-0002100121-26-000683", "src": "13DG", "ticker": "SUI", "cik": "912593", "company": "SUN COMMUNITIES INC", "company_raw": "SUN COMMUNITIES INC", "who": "SUN Communities Inc", "who_key": "SUN COMMUNITIES 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": "Real Estate Investment Trusts", "country": "United States", "headline": "SUN COMMUNITIES INC crosses 5% of SUI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/912593/0002100121-26-000683-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0002012383-26-001516", "src": "13DG", "ticker": "SUI", "cik": "912593", "company": "SUN COMMUNITIES INC", "company_raw": "SUN COMMUNITIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in SUI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001516-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277361}, {"id": "13DG-0000102909-26-002368", "src": "13DG", "ticker": "SUI", "cik": "912593", "company": "SUN COMMUNITIES INC", "company_raw": "SUN COMMUNITIES INC", "who": "SUN Communities Inc", "who_key": "SUN COMMUNITIES 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": "Real Estate Investment Trusts", "country": "United States", "headline": "SUN COMMUNITIES INC adjusts its stake in SUI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/912593/0000102909-26-002368-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}, {"id": "HOUSE-2023-20023816-T85", "src": "CONGRESS", "ticker": "SUI", "cik": "", "company": "SUN COMMUNITIES INC", "company_raw": "$15,000\nF S: New\nS O: Morgan Stanley IRA - X142\nSun Communities, Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "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. Lois Frankel trims SUI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658321}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003268", "src": "13DG", "ticker": "SUI", "cik": "912593", "company": "SUN COMMUNITIES INC", "company_raw": "SUN COMMUNITIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.4% passive stake in SUI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003268-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85841}, {"id": "13DG-0001193125-26-339842", "src": "13DG", "ticker": "SUI", "cik": "912593", "company": "SUN COMMUNITIES INC", "company_raw": "SUN COMMUNITIES INC", "who": "& Cox Dodge", "who_key": "DODGE & COX", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "DODGE & COX moves to a 7.7% passive stake in SUI", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-339842-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001284812-26-000057", "src": "13DG", "ticker": "SUI", "cik": "912593", "company": "SUN COMMUNITIES INC", "company_raw": "SUN COMMUNITIES INC", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 10.63% passive stake in SUI", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000057-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258641}, {"id": "13DG-0002100119-26-001131", "src": "13DG", "ticker": "SUI", "cik": "912593", "company": "SUN COMMUNITIES INC", "company_raw": "SUN COMMUNITIES INC", "who": "SUN Communities Inc", "who_key": "SUN COMMUNITIES 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": "Real Estate Investment Trusts", "country": "United States", "headline": "SUN COMMUNITIES INC takes a 5.34% passive stake in SUI", "source_url": "https://www.sec.gov/Archives/edgar/data/912593/0002100119-26-001131-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "13DG-0002100121-26-000683", "src": "13DG", "ticker": "SUI", "cik": "912593", "company": "SUN COMMUNITIES INC", "company_raw": "SUN COMMUNITIES INC", "who": "SUN Communities Inc", "who_key": "SUN COMMUNITIES 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": "Real Estate Investment Trusts", "country": "United States", "headline": "SUN COMMUNITIES INC crosses 5% of SUI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/912593/0002100121-26-000683-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0002012383-26-001516", "src": "13DG", "ticker": "SUI", "cik": "912593", "company": "SUN COMMUNITIES INC", "company_raw": "SUN COMMUNITIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in SUI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001516-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277361}, {"id": "13DG-0000102909-26-002368", "src": "13DG", "ticker": "SUI", "cik": "912593", "company": "SUN COMMUNITIES INC", "company_raw": "SUN COMMUNITIES INC", "who": "SUN Communities Inc", "who_key": "SUN COMMUNITIES 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": "Real Estate Investment Trusts", "country": "United States", "headline": "SUN COMMUNITIES INC adjusts its stake in SUI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/912593/0000102909-26-002368-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}], "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": "Sun Communities, Inc. Common Stock", "new_value": "SUN COMMUNITIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000912593", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000912593", "applied": 1, "detected_at": "2026-10-28T01:44:21.543089"}]}, "key_people": [{"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0000912593-26-000266", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000912593-26-000264", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0000912593-26-000262", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0000912593-26-000256", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0000912593-26-000254", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0000912593-26-000252", "price_sensitive": false}, {"form": "3", "date": "2026-09-09", "title": "FORM 3", "accession": "0000912593-26-000251", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-04", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003268", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0000912593-26-000243", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0000912593-26-000240", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-339842", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0000912593-26-000234", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000912593-26-000231", "price_sensitive": true}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0000912593-26-000227", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0000912593-26-000225", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0000912593-26-000223", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0000912593-26-000222", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000912593-26-000215", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "FORM 3", "accession": "0000912593-26-000213", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000912593-26-000203", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0000912593-26-000200", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0000912593-26-000194", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-28", "title": "Form 8-K/A", "accession": "0000912593-26-000192", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0000912593-26-000190", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000912593-26-000185", "price_sensitive": false}], "performance": {"ticker": "SUI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 77.66, "volume": 378680.0}, {"date": "2016-08-09", "close": 78.0, "volume": 296981.0}, {"date": "2016-08-10", "close": 78.79, "volume": 419114.0}, {"date": "2016-08-11", "close": 78.1, "volume": 359108.0}, {"date": "2016-08-12", "close": 78.75, "volume": 285322.0}, {"date": "2016-08-15", "close": 78.63, "volume": 337452.0}, {"date": "2016-08-16", "close": 77.06, "volume": 301968.0}, {"date": "2016-08-17", "close": 77.31, "volume": 332726.0}, {"date": "2016-08-18", "close": 77.29, "volume": 264425.0}, {"date": "2016-08-19", "close": 77.06, "volume": 284211.0}, {"date": "2016-08-22", "close": 77.42, "volume": 381842.0}, {"date": "2016-08-23", "close": 77.26, "volume": 250256.0}, {"date": "2016-08-24", "close": 75.76, "volume": 684317.0}, {"date": "2016-08-25", "close": 75.9, "volume": 860606.0}, {"date": "2016-08-26", "close": 74.9, "volume": 600580.0}, {"date": "2016-08-29", "close": 76.01, "volume": 280773.0}, {"date": "2016-08-30", "close": 75.91, "volume": 221446.0}, {"date": "2016-08-31", "close": 76.52, "volume": 610175.0}, {"date": "2016-09-01", "close": 76.5, "volume": 283474.0}, {"date": "2016-09-02", "close": 77.06, "volume": 575724.0}, {"date": "2016-09-06", "close": 77.9, "volume": 330405.0}, {"date": "2016-09-07", "close": 78.78, "volume": 341748.0}, {"date": "2016-09-08", "close": 78.15, "volume": 250447.0}, {"date": "2016-09-09", "close": 76.6, "volume": 2280902.0}, {"date": "2016-09-12", "close": 78.46, "volume": 1212874.0}, {"date": "2016-09-13", "close": 77.38, "volume": 1530990.0}, {"date": "2016-09-14", "close": 77.26, "volume": 694711.0}, {"date": "2016-09-15", "close": 76.94, "volume": 505938.0}, {"date": "2016-09-16", "close": 77.23, "volume": 817711.0}, {"date": "2016-09-19", "close": 78.38, "volume": 455809.0}, {"date": "2016-09-20", "close": 77.86, "volume": 722234.0}, {"date": "2016-09-21", "close": 78.84, "volume": 609625.0}, {"date": "2016-09-22", "close": 79.64, "volume": 489600.0}, {"date": "2016-09-23", "close": 80.77, "volume": 357000.0}, {"date": "2016-09-26", "close": 81.55, "volume": 390759.0}, {"date": "2016-09-27", "close": 80.95, "volume": 661243.0}, {"date": "2016-09-28", "close": 79.97, "volume": 342688.0}, {"date": "2016-09-29", "close": 79.43, "volume": 278831.0}, {"date": "2016-09-30", "close": 78.48, "volume": 418563.0}, {"date": "2016-10-03", "close": 77.22, "volume": 459226.0}, {"date": "2016-10-04", "close": 76.45, "volume": 306454.0}, {"date": "2016-10-05", "close": 74.46, "volume": 442027.0}, {"date": "2016-10-06", "close": 74.67, "volume": 383287.0}, {"date": "2016-10-07", "close": 75.1, "volume": 547064.0}, {"date": "2016-10-10", "close": 75.42, "volume": 278038.0}, {"date": "2016-10-11", "close": 75.66, "volume": 482597.0}, {"date": "2016-10-12", "close": 77.83, "volume": 871148.0}, {"date": "2016-10-13", "close": 78.57, "volume": 424059.0}, {"date": "2016-10-14", "close": 78.39, "volume": 259802.0}, {"date": "2016-10-17", "close": 78.7, "volume": 502703.0}, {"date": "2016-10-18", "close": 78.93, "volume": 453368.0}, {"date": "2016-10-19", "close": 78.14, "volume": 502516.0}, {"date": "2016-10-20", "close": 77.96, "volume": 265853.0}, {"date": "2016-10-21", "close": 77.4, "volume": 240122.0}, {"date": "2016-10-24", "close": 77.62, "volume": 226416.0}, {"date": "2016-10-25", "close": 78.25, "volume": 261155.0}, {"date": "2016-10-26", "close": 78.13, "volume": 238932.0}, {"date": "2016-10-27", "close": 75.85, "volume": 277309.0}, {"date": "2016-10-28", "close": 75.77, "volume": 403560.0}, {"date": "2016-10-31", "close": 76.93, "volume": 535127.0}, {"date": "2016-11-01", "close": 76.34, "volume": 441867.0}, {"date": "2016-11-02", "close": 76.18, "volume": 309031.0}, {"date": "2016-11-03", "close": 75.03, "volume": 201777.0}, {"date": "2016-11-04", "close": 75.13, "volume": 267649.0}, {"date": "2016-11-07", "close": 75.15, "volume": 419383.0}, {"date": "2016-11-08", "close": 76.58, "volume": 441907.0}, {"date": "2016-11-09", "close": 75.06, "volume": 383779.0}, {"date": "2016-11-10", "close": 72.64, "volume": 493732.0}, {"date": "2016-11-11", "close": 72.75, "volume": 196484.0}, {"date": "2016-11-14", "close": 72.9, "volume": 577098.0}, {"date": "2016-11-15", "close": 71.79, "volume": 344279.0}, {"date": "2016-11-16", "close": 71.7, "volume": 354707.0}, {"date": "2016-11-17", "close": 70.51, "volume": 355684.0}, {"date": "2016-11-18", "close": 71.05, "volume": 685672.0}, {"date": "2016-11-21", "close": 70.6, "volume": 370188.0}, {"date": "2016-11-22", "close": 71.48, "volume": 291523.0}, {"date": "2016-11-23", "close": 71.62, "volume": 182345.0}, {"date": "2016-11-25", "close": 71.95, "volume": 103974.0}, {"date": "2016-11-28", "close": 72.31, "volume": 249116.0}, {"date": "2016-11-29", "close": 73.34, "volume": 263783.0}, {"date": "2016-11-30", "close": 72.17, "volume": 429270.0}, {"date": "2016-12-01", "close": 71.05, "volume": 483233.0}, {"date": "2016-12-02", "close": 72.06, "volume": 259594.0}, {"date": "2016-12-05", "close": 72.16, "volume": 271501.0}, {"date": "2016-12-06", "close": 71.58, "volume": 357048.0}, {"date": "2016-12-07", "close": 73.67, "volume": 529886.0}, {"date": "2016-12-08", "close": 74.36, "volume": 274297.0}, {"date": "2016-12-09", "close": 74.03, "volume": 241170.0}, {"date": "2016-12-12", "close": 74.41, "volume": 210914.0}, {"date": "2016-12-13", "close": 74.3, "volume": 193544.0}, {"date": "2016-12-14", "close": 72.94, "volume": 383706.0}, {"date": "2016-12-15", "close": 73.44, "volume": 316270.0}, {"date": "2016-12-16", "close": 74.55, "volume": 674020.0}, {"date": "2016-12-19", "close": 75.72, "volume": 287315.0}, {"date": "2016-12-20", "close": 75.89, "volume": 327910.0}, {"date": "2016-12-21", "close": 74.4, "volume": 428799.0}, {"date": "2016-12-22", "close": 74.82, "volume": 260515.0}, {"date": "2016-12-23", "close": 75.14, "volume": 182425.0}, {"date": "2016-12-27", "close": 74.93, "volume": 110440.0}, {"date": "2016-12-28", "close": 75.03, "volume": 385330.0}, {"date": "2016-12-29", "close": 75.86, "volume": 394873.0}, {"date": "2016-12-30", "close": 76.61, "volume": 418725.0}, {"date": "2017-01-03", "close": 76.13, "volume": 292922.0}, {"date": "2017-01-04", "close": 76.64, "volume": 339852.0}, {"date": "2017-01-05", "close": 77.33, "volume": 369605.0}, {"date": "2017-01-06", "close": 78.46, "volume": 424802.0}, {"date": "2017-01-09", "close": 78.02, "volume": 271825.0}, {"date": "2017-01-10", "close": 77.26, "volume": 215797.0}, {"date": "2017-01-11", "close": 76.82, "volume": 445666.0}, {"date": "2017-01-12", "close": 77.79, "volume": 198498.0}, {"date": "2017-01-13", "close": 77.89, "volume": 139201.0}, {"date": "2017-01-17", "close": 77.82, "volume": 318973.0}, {"date": "2017-01-18", "close": 78.06, "volume": 197691.0}, {"date": "2017-01-19", "close": 77.53, "volume": 139218.0}, {"date": "2017-01-20", "close": 77.91, "volume": 253768.0}, {"date": "2017-01-23", "close": 79.02, "volume": 319015.0}, {"date": "2017-01-24", "close": 79.27, "volume": 216609.0}, {"date": "2017-01-25", "close": 78.99, "volume": 248055.0}, {"date": "2017-01-26", "close": 78.74, "volume": 109374.0}, {"date": "2017-01-27", "close": 78.38, "volume": 183134.0}, {"date": "2017-01-30", "close": 78.18, "volume": 162685.0}, {"date": "2017-01-31", "close": 78.76, "volume": 243536.0}, {"date": "2017-02-01", "close": 78.01, "volume": 209286.0}, {"date": "2017-02-02", "close": 78.28, "volume": 217985.0}, {"date": "2017-02-03", "close": 78.49, "volume": 198683.0}, {"date": "2017-02-06", "close": 78.57, "volume": 173690.0}, {"date": "2017-02-07", "close": 79.02, "volume": 222216.0}, {"date": "2017-02-08", "close": 79.91, "volume": 176274.0}, {"date": "2017-02-09", "close": 79.6, "volume": 251581.0}, {"date": "2017-02-10", "close": 80.27, "volume": 177734.0}, {"date": "2017-02-13", "close": 80.65, "volume": 169553.0}, {"date": "2017-02-14", "close": 80.15, "volume": 156629.0}, {"date": "2017-02-15", "close": 80.53, "volume": 333937.0}, {"date": "2017-02-16", "close": 80.99, "volume": 200748.0}, {"date": "2017-02-17", "close": 80.93, "volume": 164774.0}, {"date": "2017-02-21", "close": 81.59, "volume": 244818.0}, {"date": "2017-02-22", "close": 81.02, "volume": 328594.0}, {"date": "2017-02-23", "close": 82.32, "volume": 516355.0}, {"date": "2017-02-24", "close": 83.52, "volume": 285602.0}, {"date": "2017-02-27", "close": 83.23, "volume": 335313.0}, {"date": "2017-02-28", "close": 82.83, "volume": 327298.0}, {"date": "2017-03-01", "close": 82.61, "volume": 327182.0}, {"date": "2017-03-02", "close": 82.14, "volume": 235567.0}, {"date": "2017-03-03", "close": 81.88, "volume": 321190.0}, {"date": "2017-03-06", "close": 81.82, "volume": 300483.0}, {"date": "2017-03-07", "close": 82.12, "volume": 227481.0}, {"date": "2017-03-08", "close": 80.91, "volume": 311040.0}, {"date": "2017-03-09", "close": 79.62, "volume": 307005.0}, {"date": "2017-03-10", "close": 79.15, "volume": 249174.0}, {"date": "2017-03-13", "close": 79.54, "volume": 209105.0}, {"date": "2017-03-14", "close": 79.3, "volume": 238529.0}, {"date": "2017-03-15", "close": 80.66, "volume": 245811.0}, {"date": "2017-03-16", "close": 80.25, "volume": 202149.0}, {"date": "2017-03-17", "close": 80.55, "volume": 555842.0}, {"date": "2017-03-20", "close": 80.01, "volume": 211780.0}, {"date": "2017-03-21", "close": 79.79, "volume": 254509.0}, {"date": "2017-03-22", "close": 79.78, "volume": 309079.0}, {"date": "2017-03-23", "close": 81.12, "volume": 380484.0}, {"date": "2017-03-24", "close": 80.56, "volume": 235984.0}, {"date": "2017-03-27", "close": 79.83, "volume": 175661.0}, {"date": "2017-03-28", "close": 80.1, "volume": 314206.0}, {"date": "2017-03-29", "close": 79.67, "volume": 231789.0}, {"date": "2017-03-30", "close": 79.55, "volume": 191465.0}, {"date": "2017-03-31", "close": 80.33, "volume": 309244.0}, {"date": "2017-04-03", "close": 80.03, "volume": 230436.0}, {"date": "2017-04-04", "close": 80.1, "volume": 450849.0}, {"date": "2017-04-05", "close": 81.0, "volume": 334515.0}, {"date": "2017-04-06", "close": 81.64, "volume": 235382.0}, {"date": "2017-04-07", "close": 82.22, "volume": 313250.0}, {"date": "2017-04-10", "close": 82.74, "volume": 222017.0}, {"date": "2017-04-11", "close": 82.56, "volume": 334441.0}, {"date": "2017-04-12", "close": 82.38, "volume": 306094.0}, {"date": "2017-04-13", "close": 82.02, "volume": 155079.0}, {"date": "2017-04-17", "close": 83.57, "volume": 332798.0}, {"date": "2017-04-18", "close": 84.8, "volume": 392271.0}, {"date": "2017-04-19", "close": 84.45, "volume": 318163.0}, {"date": "2017-04-20", "close": 84.35, "volume": 200203.0}, {"date": "2017-04-21", "close": 84.64, "volume": 340128.0}, {"date": "2017-04-24", "close": 84.18, "volume": 474526.0}, {"date": "2017-04-25", "close": 84.68, "volume": 140946.0}, {"date": "2017-04-26", "close": 83.2, "volume": 399852.0}, {"date": "2017-04-27", "close": 84.63, "volume": 360752.0}, {"date": "2017-04-28", "close": 83.61, "volume": 292996.0}, {"date": "2017-05-01", "close": 83.7, "volume": 262824.0}, {"date": "2017-05-02", "close": 83.37, "volume": 245356.0}, {"date": "2017-05-03", "close": 82.72, "volume": 305239.0}, {"date": "2017-05-04", "close": 82.88, "volume": 292523.0}, {"date": "2017-05-05", "close": 83.45, "volume": 227663.0}, {"date": "2017-05-08", "close": 83.25, "volume": 214794.0}, {"date": "2017-05-09", "close": 83.84, "volume": 341755.0}, {"date": "2017-05-10", "close": 84.57, "volume": 560533.0}, {"date": "2017-05-11", "close": 83.84, "volume": 306950.0}, {"date": "2017-05-12", "close": 84.22, "volume": 183296.0}, {"date": "2017-05-15", "close": 83.28, "volume": 347888.0}, {"date": "2017-05-16", "close": 83.95, "volume": 275869.0}, {"date": "2017-05-17", "close": 84.3, "volume": 304314.0}, {"date": "2017-05-18", "close": 85.24, "volume": 455236.0}, {"date": "2017-05-19", "close": 84.9, "volume": 287073.0}, {"date": "2017-05-22", "close": 86.5, "volume": 371083.0}, {"date": "2017-05-23", "close": 87.09, "volume": 336427.0}, {"date": "2017-05-24", "close": 87.74, "volume": 249866.0}, {"date": "2017-05-25", "close": 85.96, "volume": 3225740.0}, {"date": "2017-05-26", "close": 86.49, "volume": 1480295.0}, {"date": "2017-05-30", "close": 86.17, "volume": 662072.0}, {"date": "2017-05-31", "close": 86.14, "volume": 1828529.0}, {"date": "2017-06-01", "close": 86.43, "volume": 927428.0}, {"date": "2017-06-02", "close": 89.54, "volume": 1025202.0}, {"date": "2017-06-05", "close": 89.07, "volume": 653314.0}, {"date": "2017-06-06", "close": 87.7, "volume": 532305.0}, {"date": "2017-06-07", "close": 88.78, "volume": 449667.0}, {"date": "2017-06-08", "close": 88.73, "volume": 365247.0}, {"date": "2017-06-09", "close": 88.02, "volume": 354993.0}, {"date": "2017-06-12", "close": 88.62, "volume": 1052767.0}, {"date": "2017-06-13", "close": 89.17, "volume": 361637.0}, {"date": "2017-06-14", "close": 89.41, "volume": 466600.0}, {"date": "2017-06-15", "close": 90.38, "volume": 482385.0}, {"date": "2017-06-16", "close": 90.82, "volume": 832453.0}, {"date": "2017-06-19", "close": 91.05, "volume": 393433.0}, {"date": "2017-06-20", "close": 90.71, "volume": 317446.0}, {"date": "2017-06-21", "close": 90.73, "volume": 398161.0}, {"date": "2017-06-22", "close": 90.52, "volume": 447513.0}, {"date": "2017-06-23", "close": 89.88, "volume": 683600.0}, {"date": "2017-06-26", "close": 89.53, "volume": 331428.0}, {"date": "2017-06-27", "close": 88.63, "volume": 514731.0}, {"date": "2017-06-28", "close": 87.68, "volume": 520186.0}, {"date": "2017-06-29", "close": 87.62, "volume": 505098.0}, {"date": "2017-06-30", "close": 87.69, "volume": 385698.0}, {"date": "2017-07-03", "close": 87.86, "volume": 198155.0}, {"date": "2017-07-05", "close": 87.92, "volume": 347915.0}, {"date": "2017-07-06", "close": 86.69, "volume": 448373.0}, {"date": "2017-07-07", "close": 87.13, "volume": 368854.0}, {"date": "2017-07-10", "close": 86.04, "volume": 478920.0}, {"date": "2017-07-11", "close": 85.62, "volume": 535454.0}, {"date": "2017-07-12", "close": 86.2, "volume": 254413.0}, {"date": "2017-07-13", "close": 85.73, "volume": 323604.0}, {"date": "2017-07-14", "close": 86.99, "volume": 381518.0}, {"date": "2017-07-17", "close": 87.96, "volume": 212320.0}, {"date": "2017-07-18", "close": 88.47, "volume": 400049.0}, {"date": "2017-07-19", "close": 89.51, "volume": 203816.0}, {"date": "2017-07-20", "close": 89.75, "volume": 341767.0}, {"date": "2017-07-21", "close": 89.89, "volume": 227606.0}, {"date": "2017-07-24", "close": 89.15, "volume": 382383.0}, {"date": "2017-07-25", "close": 87.79, "volume": 406677.0}, {"date": "2017-07-26", "close": 88.33, "volume": 302272.0}, {"date": "2017-07-27", "close": 88.87, "volume": 406014.0}, {"date": "2017-07-28", "close": 89.62, "volume": 407057.0}, {"date": "2017-07-31", "close": 89.01, "volume": 437457.0}, {"date": "2017-08-01", "close": 88.9, "volume": 404507.0}, {"date": "2017-08-02", "close": 88.94, "volume": 409848.0}, {"date": "2017-08-03", "close": 89.23, "volume": 225814.0}, {"date": "2017-08-04", "close": 88.43, "volume": 233157.0}, {"date": "2017-08-07", "close": 88.13, "volume": 140588.0}, {"date": "2017-08-08", "close": 87.89, "volume": 347845.0}, {"date": "2017-08-09", "close": 87.55, "volume": 290534.0}, {"date": "2017-08-10", "close": 87.65, "volume": 221105.0}, {"date": "2017-08-11", "close": 87.11, "volume": 258189.0}, {"date": "2017-08-14", "close": 89.07, "volume": 262062.0}, {"date": "2017-08-15", "close": 89.08, "volume": 185807.0}, {"date": "2017-08-16", "close": 89.07, "volume": 178617.0}, {"date": "2017-08-17", "close": 89.72, "volume": 221520.0}, {"date": "2017-08-18", "close": 88.78, "volume": 249694.0}, {"date": "2017-08-21", "close": 89.36, "volume": 274037.0}, {"date": "2017-08-22", "close": 89.49, "volume": 227624.0}, {"date": "2017-08-23", "close": 90.05, "volume": 275296.0}, {"date": "2017-08-24", "close": 90.12, "volume": 361597.0}, {"date": "2017-08-25", "close": 89.82, "volume": 214752.0}, {"date": "2017-08-28", "close": 89.67, "volume": 247808.0}, {"date": "2017-08-29", "close": 88.98, "volume": 191441.0}, {"date": "2017-08-30", "close": 89.92, "volume": 287144.0}, {"date": "2017-08-31", "close": 90.31, "volume": 364453.0}, {"date": "2017-09-01", "close": 90.78, "volume": 244219.0}, {"date": "2017-09-05", "close": 91.14, "volume": 462513.0}, {"date": "2017-09-06", "close": 90.9, "volume": 382070.0}, {"date": "2017-09-07", "close": 90.65, "volume": 471013.0}, {"date": "2017-09-08", "close": 88.59, "volume": 991886.0}, {"date": "2017-09-11", "close": 90.03, "volume": 502765.0}, {"date": "2017-09-12", "close": 87.73, "volume": 425898.0}, {"date": "2017-09-13", "close": 87.62, "volume": 387520.0}, {"date": "2017-09-14", "close": 89.18, "volume": 378259.0}, {"date": "2017-09-15", "close": 89.18, "volume": 1096190.0}, {"date": "2017-09-18", "close": 89.08, "volume": 394849.0}, {"date": "2017-09-19", "close": 88.76, "volume": 520114.0}, {"date": "2017-09-20", "close": 87.88, "volume": 389697.0}, {"date": "2017-09-21", "close": 87.57, "volume": 319539.0}, {"date": "2017-09-22", "close": 86.46, "volume": 459622.0}, {"date": "2017-09-25", "close": 86.28, "volume": 280784.0}, {"date": "2017-09-26", "close": 85.76, "volume": 351185.0}, {"date": "2017-09-27", "close": 84.69, "volume": 422630.0}, {"date": "2017-09-28", "close": 85.47, "volume": 460094.0}, {"date": "2017-09-29", "close": 85.68, "volume": 296173.0}, {"date": "2017-10-02", "close": 85.85, "volume": 449029.0}, {"date": "2017-10-03", "close": 86.39, "volume": 603409.0}, {"date": "2017-10-04", "close": 87.23, "volume": 617096.0}, {"date": "2017-10-05", "close": 87.86, "volume": 430977.0}, {"date": "2017-10-06", "close": 87.84, "volume": 345977.0}, {"date": "2017-10-09", "close": 88.49, "volume": 283722.0}, {"date": "2017-10-10", "close": 88.41, "volume": 513820.0}, {"date": "2017-10-11", "close": 88.29, "volume": 214058.0}, {"date": "2017-10-12", "close": 88.72, "volume": 235950.0}, {"date": "2017-10-13", "close": 88.85, "volume": 263171.0}, {"date": "2017-10-16", "close": 88.0, "volume": 316080.0}, {"date": "2017-10-17", "close": 89.0, "volume": 272984.0}, {"date": "2017-10-18", "close": 88.9, "volume": 278446.0}, {"date": "2017-10-19", "close": 89.61, "volume": 356404.0}, {"date": "2017-10-20", "close": 89.44, "volume": 248338.0}, {"date": "2017-10-23", "close": 88.78, "volume": 231145.0}, {"date": "2017-10-24", "close": 89.91, "volume": 695753.0}, {"date": "2017-10-25", "close": 89.62, "volume": 255222.0}, {"date": "2017-10-26", "close": 89.63, "volume": 299071.0}, {"date": "2017-10-27", "close": 90.07, "volume": 260308.0}, {"date": "2017-10-30", "close": 90.0, "volume": 280228.0}, {"date": "2017-10-31", "close": 90.26, "volume": 212735.0}, {"date": "2017-11-01", "close": 91.11, "volume": 319144.0}, {"date": "2017-11-02", "close": 91.23, "volume": 309495.0}, {"date": "2017-11-03", "close": 92.19, "volume": 242511.0}, {"date": "2017-11-06", "close": 93.05, "volume": 323619.0}, {"date": "2017-11-07", "close": 92.95, "volume": 451268.0}, {"date": "2017-11-08", "close": 93.16, "volume": 272105.0}, {"date": "2017-11-09", "close": 92.64, "volume": 230732.0}, {"date": "2017-11-10", "close": 92.54, "volume": 217054.0}, {"date": "2017-11-13", "close": 93.29, "volume": 249481.0}, {"date": "2017-11-14", "close": 93.58, "volume": 384243.0}, {"date": "2017-11-15", "close": 92.72, "volume": 354506.0}, {"date": "2017-11-16", "close": 93.26, "volume": 253724.0}, {"date": "2017-11-17", "close": 92.6, "volume": 247649.0}, {"date": "2017-11-20", "close": 93.06, "volume": 192923.0}, {"date": "2017-11-21", "close": 93.45, "volume": 430079.0}, {"date": "2017-11-22", "close": 93.17, "volume": 244079.0}, {"date": "2017-11-24", "close": 93.89, "volume": 119032.0}, {"date": "2017-11-27", "close": 93.33, "volume": 238892.0}, {"date": "2017-11-28", "close": 92.68, "volume": 314733.0}, {"date": "2017-11-29", "close": 92.71, "volume": 278105.0}, {"date": "2017-11-30", "close": 93.06, "volume": 269847.0}, {"date": "2017-12-01", "close": 93.73, "volume": 289976.0}, {"date": "2017-12-04", "close": 95.02, "volume": 346467.0}, {"date": "2017-12-05", "close": 94.07, "volume": 264199.0}, {"date": "2017-12-06", "close": 94.54, "volume": 237570.0}, {"date": "2017-12-07", "close": 95.15, "volume": 379261.0}, {"date": "2017-12-08", "close": 95.6, "volume": 316743.0}, {"date": "2017-12-11", "close": 95.47, "volume": 179654.0}, {"date": "2017-12-12", "close": 95.45, "volume": 278834.0}, {"date": "2017-12-13", "close": 95.06, "volume": 271007.0}, {"date": "2017-12-14", "close": 94.65, "volume": 370747.0}, {"date": "2017-12-15", "close": 94.77, "volume": 397705.0}, {"date": "2017-12-18", "close": 94.76, "volume": 382369.0}, {"date": "2017-12-19", "close": 92.16, "volume": 464445.0}, {"date": "2017-12-20", "close": 91.63, "volume": 364067.0}, {"date": "2017-12-21", "close": 91.1, "volume": 329799.0}, {"date": "2017-12-22", "close": 92.02, "volume": 250541.0}, {"date": "2017-12-26", "close": 92.36, "volume": 146953.0}, {"date": "2017-12-27", "close": 92.69, "volume": 301496.0}, {"date": "2017-12-28", "close": 92.38, "volume": 331591.0}, {"date": "2017-12-29", "close": 92.78, "volume": 359667.0}, {"date": "2018-01-02", "close": 91.7, "volume": 269889.0}, {"date": "2018-01-03", "close": 91.76, "volume": 243248.0}, {"date": "2018-01-04", "close": 90.56, "volume": 281977.0}, {"date": "2018-01-05", "close": 89.91, "volume": 460171.0}, {"date": "2018-01-08", "close": 91.19, "volume": 297187.0}, {"date": "2018-01-09", "close": 90.8, "volume": 338115.0}, {"date": "2018-01-10", "close": 88.63, "volume": 415362.0}, {"date": "2018-01-11", "close": 88.13, "volume": 333285.0}, {"date": "2018-01-12", "close": 87.19, "volume": 339159.0}, {"date": "2018-01-16", "close": 87.42, "volume": 382864.0}, {"date": "2018-01-17", "close": 88.02, "volume": 345882.0}, {"date": "2018-01-18", "close": 87.74, "volume": 581974.0}, {"date": "2018-01-19", "close": 87.83, "volume": 387703.0}, {"date": "2018-01-22", "close": 89.17, "volume": 419094.0}, {"date": "2018-01-23", "close": 91.46, "volume": 462953.0}, {"date": "2018-01-24", "close": 90.4, "volume": 548796.0}, {"date": "2018-01-25", "close": 90.79, "volume": 230158.0}, {"date": "2018-01-26", "close": 89.45, "volume": 460921.0}, {"date": "2018-01-29", "close": 88.03, "volume": 527304.0}, {"date": "2018-01-30", "close": 88.14, "volume": 334361.0}, {"date": "2018-01-31", "close": 88.84, "volume": 627479.0}, {"date": "2018-02-01", "close": 87.61, "volume": 382636.0}, {"date": "2018-02-02", "close": 87.32, "volume": 442651.0}, {"date": "2018-02-05", "close": 84.32, "volume": 445040.0}, {"date": "2018-02-06", "close": 84.4, "volume": 649461.0}, {"date": "2018-02-07", "close": 85.53, "volume": 527800.0}, {"date": "2018-02-08", "close": 83.96, "volume": 411749.0}, {"date": "2018-02-09", "close": 84.7, "volume": 514915.0}, {"date": "2018-02-12", "close": 85.28, "volume": 458589.0}, {"date": "2018-02-13", "close": 85.74, "volume": 394316.0}, {"date": "2018-02-14", "close": 85.02, "volume": 499513.0}, {"date": "2018-02-15", "close": 86.52, "volume": 452848.0}, {"date": "2018-02-16", "close": 87.24, "volume": 315432.0}, {"date": "2018-02-20", "close": 85.57, "volume": 426234.0}, {"date": "2018-02-21", "close": 84.89, "volume": 427999.0}, {"date": "2018-02-22", "close": 87.64, "volume": 568472.0}, {"date": "2018-02-23", "close": 89.03, "volume": 302688.0}, {"date": "2018-02-26", "close": 88.97, "volume": 381870.0}, {"date": "2018-02-27", "close": 86.83, "volume": 463883.0}, {"date": "2018-02-28", "close": 87.56, "volume": 441293.0}, {"date": "2018-03-01", "close": 87.38, "volume": 440832.0}, {"date": "2018-03-02", "close": 86.93, "volume": 453088.0}, {"date": "2018-03-05", "close": 87.01, "volume": 597854.0}, {"date": "2018-03-06", "close": 87.19, "volume": 532871.0}, {"date": "2018-03-07", "close": 87.25, "volume": 368349.0}, {"date": "2018-03-08", "close": 87.95, "volume": 252629.0}, {"date": "2018-03-09", "close": 88.96, "volume": 403307.0}, {"date": "2018-03-12", "close": 88.86, "volume": 501950.0}, {"date": "2018-03-13", "close": 88.57, "volume": 262934.0}, {"date": "2018-03-14", "close": 89.41, "volume": 356369.0}, {"date": "2018-03-15", "close": 89.81, "volume": 585265.0}, {"date": "2018-03-16", "close": 90.31, "volume": 425897.0}, {"date": "2018-03-19", "close": 89.81, "volume": 503136.0}, {"date": "2018-03-20", "close": 89.83, "volume": 386835.0}, {"date": "2018-03-21", "close": 89.61, "volume": 690420.0}, {"date": "2018-03-22", "close": 89.4, "volume": 517297.0}, {"date": "2018-03-23", "close": 88.65, "volume": 687436.0}, {"date": "2018-03-26", "close": 89.09, "volume": 445245.0}, {"date": "2018-03-27", "close": 90.56, "volume": 421867.0}, {"date": "2018-03-28", "close": 91.05, "volume": 444288.0}, {"date": "2018-03-29", "close": 91.37, "volume": 536585.0}, {"date": "2018-04-02", "close": 90.52, "volume": 335889.0}, {"date": "2018-04-03", "close": 90.8, "volume": 458729.0}, {"date": "2018-04-04", "close": 91.6, "volume": 334204.0}, {"date": "2018-04-05", "close": 91.25, "volume": 266609.0}, {"date": "2018-04-06", "close": 91.12, "volume": 432751.0}, {"date": "2018-04-09", "close": 90.58, "volume": 459450.0}, {"date": "2018-04-10", "close": 90.87, "volume": 331160.0}, {"date": "2018-04-11", "close": 91.64, "volume": 466225.0}, {"date": "2018-04-12", "close": 90.11, "volume": 452675.0}, {"date": "2018-04-13", "close": 91.34, "volume": 318828.0}, {"date": "2018-04-16", "close": 91.6, "volume": 227085.0}, {"date": "2018-04-17", "close": 92.36, "volume": 321517.0}, {"date": "2018-04-18", "close": 92.29, "volume": 191216.0}, {"date": "2018-04-19", "close": 91.59, "volume": 288466.0}, {"date": "2018-04-20", "close": 91.31, "volume": 286215.0}, {"date": "2018-04-23", "close": 91.54, "volume": 333166.0}, {"date": "2018-04-24", "close": 91.34, "volume": 836792.0}, {"date": "2018-04-25", "close": 91.94, "volume": 430475.0}, {"date": "2018-04-26", "close": 92.57, "volume": 1003207.0}, {"date": "2018-04-27", "close": 93.94, "volume": 435583.0}, {"date": "2018-04-30", "close": 93.85, "volume": 406007.0}, {"date": "2018-05-01", "close": 93.84, "volume": 322876.0}, {"date": "2018-05-02", "close": 93.48, "volume": 633378.0}, {"date": "2018-05-03", "close": 93.64, "volume": 356466.0}, {"date": "2018-05-04", "close": 94.14, "volume": 469916.0}, {"date": "2018-05-07", "close": 94.7, "volume": 385066.0}, {"date": "2018-05-08", "close": 94.13, "volume": 264854.0}, {"date": "2018-05-09", "close": 94.07, "volume": 317906.0}, {"date": "2018-05-10", "close": 94.42, "volume": 217894.0}, {"date": "2018-05-11", "close": 94.11, "volume": 171063.0}, {"date": "2018-05-14", "close": 93.24, "volume": 308489.0}, {"date": "2018-05-15", "close": 92.47, "volume": 376102.0}, {"date": "2018-05-16", "close": 91.92, "volume": 289387.0}, {"date": "2018-05-17", "close": 91.5, "volume": 402717.0}, {"date": "2018-05-18", "close": 91.64, "volume": 449563.0}, {"date": "2018-05-21", "close": 91.74, "volume": 421678.0}, {"date": "2018-05-22", "close": 91.98, "volume": 428785.0}, {"date": "2018-05-23", "close": 93.36, "volume": 308161.0}, {"date": "2018-05-24", "close": 92.91, "volume": 331151.0}, {"date": "2018-05-25", "close": 93.79, "volume": 190391.0}, {"date": "2018-05-29", "close": 95.06, "volume": 476277.0}, {"date": "2018-05-30", "close": 96.71, "volume": 599746.0}, {"date": "2018-05-31", "close": 96.68, "volume": 398718.0}, {"date": "2018-06-01", "close": 97.36, "volume": 324190.0}, {"date": "2018-06-04", "close": 98.29, "volume": 372907.0}, {"date": "2018-06-05", "close": 97.18, "volume": 698116.0}, {"date": "2018-06-06", "close": 96.44, "volume": 463005.0}, {"date": "2018-06-07", "close": 96.56, "volume": 554416.0}, {"date": "2018-06-08", "close": 96.89, "volume": 223658.0}, {"date": "2018-06-11", "close": 96.18, "volume": 254208.0}, {"date": "2018-06-12", "close": 96.22, "volume": 566148.0}, {"date": "2018-06-13", "close": 95.39, "volume": 441833.0}, {"date": "2018-06-14", "close": 96.52, "volume": 199594.0}, {"date": "2018-06-15", "close": 96.5, "volume": 407934.0}, {"date": "2018-06-18", "close": 96.46, "volume": 252279.0}, {"date": "2018-06-19", "close": 95.7, "volume": 264996.0}, {"date": "2018-06-20", "close": 96.49, "volume": 232707.0}, {"date": "2018-06-21", "close": 96.41, "volume": 329921.0}, {"date": "2018-06-22", "close": 97.28, "volume": 344399.0}, {"date": "2018-06-25", "close": 97.61, "volume": 296087.0}, {"date": "2018-06-26", "close": 97.32, "volume": 331395.0}, {"date": "2018-06-27", "close": 97.32, "volume": 336172.0}, {"date": "2018-06-28", "close": 97.72, "volume": 464161.0}, {"date": "2018-06-29", "close": 97.88, "volume": 436443.0}, {"date": "2018-07-02", "close": 97.77, "volume": 288535.0}, {"date": "2018-07-03", "close": 98.42, "volume": 268545.0}, {"date": "2018-07-05", "close": 99.14, "volume": 255354.0}, {"date": "2018-07-06", "close": 99.27, "volume": 226883.0}, {"date": "2018-07-09", "close": 97.91, "volume": 380127.0}, {"date": "2018-07-10", "close": 98.14, "volume": 303000.0}, {"date": "2018-07-11", "close": 98.66, "volume": 312071.0}, {"date": "2018-07-12", "close": 99.15, "volume": 350184.0}, {"date": "2018-07-13", "close": 99.29, "volume": 328623.0}, {"date": "2018-07-16", "close": 98.98, "volume": 357120.0}, {"date": "2018-07-17", "close": 97.87, "volume": 408286.0}, {"date": "2018-07-18", "close": 97.72, "volume": 247109.0}, {"date": "2018-07-19", "close": 98.61, "volume": 332609.0}, {"date": "2018-07-20", "close": 97.0, "volume": 477005.0}, {"date": "2018-07-23", "close": 96.97, "volume": 202791.0}, {"date": "2018-07-24", "close": 95.92, "volume": 383364.0}, {"date": "2018-07-25", "close": 96.6, "volume": 401168.0}, {"date": "2018-07-26", "close": 96.1, "volume": 445075.0}, {"date": "2018-07-27", "close": 95.4, "volume": 284306.0}, {"date": "2018-07-30", "close": 96.08, "volume": 377533.0}, {"date": "2018-07-31", "close": 96.96, "volume": 420070.0}, {"date": "2018-08-01", "close": 97.66, "volume": 386068.0}, {"date": "2018-08-02", "close": 97.06, "volume": 227409.0}, {"date": "2018-08-03", "close": 98.66, "volume": 231202.0}, {"date": "2018-08-06", "close": 99.06, "volume": 220255.0}, {"date": "2018-08-07", "close": 99.26, "volume": 370936.0}, {"date": "2018-08-08", "close": 98.96, "volume": 268253.0}, {"date": "2018-08-09", "close": 99.68, "volume": 194038.0}, {"date": "2018-08-10", "close": 98.48, "volume": 329777.0}, {"date": "2018-08-13", "close": 98.55, "volume": 287585.0}, {"date": "2018-08-14", "close": 99.82, "volume": 292950.0}, {"date": "2018-08-15", "close": 101.15, "volume": 389752.0}, {"date": "2018-08-16", "close": 102.12, "volume": 344541.0}, {"date": "2018-08-17", "close": 101.86, "volume": 577328.0}, {"date": "2018-08-20", "close": 101.07, "volume": 390460.0}, {"date": "2018-08-21", "close": 100.66, "volume": 246423.0}, {"date": "2018-08-22", "close": 100.13, "volume": 257087.0}, {"date": "2018-08-23", "close": 100.35, "volume": 231426.0}, {"date": "2018-08-24", "close": 101.44, "volume": 274447.0}, {"date": "2018-08-27", "close": 101.81, "volume": 448485.0}, {"date": "2018-08-28", "close": 102.89, "volume": 360225.0}, {"date": "2018-08-29", "close": 102.99, "volume": 266310.0}, {"date": "2018-08-30", "close": 103.18, "volume": 212655.0}, {"date": "2018-08-31", "close": 103.18, "volume": 284701.0}, {"date": "2018-09-04", "close": 102.9, "volume": 321550.0}, {"date": "2018-09-05", "close": 100.9, "volume": 3412265.0}, {"date": "2018-09-06", "close": 100.61, "volume": 824762.0}, {"date": "2018-09-07", "close": 100.79, "volume": 541842.0}, {"date": "2018-09-10", "close": 101.5, "volume": 704582.0}, {"date": "2018-09-11", "close": 102.04, "volume": 913960.0}, {"date": "2018-09-12", "close": 102.4, "volume": 408922.0}, {"date": "2018-09-13", "close": 102.71, "volume": 371492.0}, {"date": "2018-09-14", "close": 101.93, "volume": 487643.0}, {"date": "2018-09-17", "close": 103.11, "volume": 364567.0}, {"date": "2018-09-18", "close": 101.9, "volume": 422006.0}, {"date": "2018-09-19", "close": 100.98, "volume": 338922.0}, {"date": "2018-09-20", "close": 101.84, "volume": 309310.0}, {"date": "2018-09-21", "close": 102.19, "volume": 571129.0}, {"date": "2018-09-24", "close": 101.27, "volume": 383916.0}, {"date": "2018-09-25", "close": 100.72, "volume": 362211.0}, {"date": "2018-09-26", "close": 99.74, "volume": 389184.0}, {"date": "2018-09-27", "close": 99.83, "volume": 325537.0}, {"date": "2018-09-28", "close": 101.54, "volume": 466068.0}, {"date": "2018-10-01", "close": 100.92, "volume": 335838.0}, {"date": "2018-10-02", "close": 101.24, "volume": 404809.0}, {"date": "2018-10-03", "close": 100.28, "volume": 326930.0}, {"date": "2018-10-04", "close": 99.56, "volume": 451181.0}, {"date": "2018-10-05", "close": 99.77, "volume": 961273.0}, {"date": "2018-10-08", "close": 100.61, "volume": 406160.0}, {"date": "2018-10-09", "close": 101.6, "volume": 383503.0}, {"date": "2018-10-10", "close": 99.39, "volume": 260239.0}, {"date": "2018-10-11", "close": 96.03, "volume": 575994.0}, {"date": "2018-10-12", "close": 95.6, "volume": 558323.0}, {"date": "2018-10-15", "close": 97.2, "volume": 412256.0}, {"date": "2018-10-16", "close": 99.29, "volume": 329887.0}, {"date": "2018-10-17", "close": 99.11, "volume": 287607.0}, {"date": "2018-10-18", "close": 99.31, "volume": 309790.0}, {"date": "2018-10-19", "close": 99.74, "volume": 289671.0}, {"date": "2018-10-22", "close": 97.36, "volume": 362976.0}, {"date": "2018-10-23", "close": 98.97, "volume": 374670.0}, {"date": "2018-10-24", "close": 100.67, "volume": 375120.0}, {"date": "2018-10-25", "close": 102.67, "volume": 540287.0}, {"date": "2018-10-26", "close": 101.06, "volume": 419153.0}, {"date": "2018-10-29", "close": 102.13, "volume": 258164.0}, {"date": "2018-10-30", "close": 101.69, "volume": 265533.0}, {"date": "2018-10-31", "close": 100.47, "volume": 545945.0}, {"date": "2018-11-01", "close": 100.61, "volume": 369636.0}, {"date": "2018-11-02", "close": 99.57, "volume": 348499.0}, {"date": "2018-11-05", "close": 101.32, "volume": 254837.0}, {"date": "2018-11-06", "close": 101.0, "volume": 246565.0}, {"date": "2018-11-07", "close": 102.53, "volume": 275006.0}, {"date": "2018-11-08", "close": 102.94, "volume": 255548.0}, {"date": "2018-11-09", "close": 102.68, "volume": 146968.0}, {"date": "2018-11-12", "close": 102.6, "volume": 286910.0}, {"date": "2018-11-13", "close": 102.1, "volume": 349648.0}, {"date": "2018-11-14", "close": 101.14, "volume": 284601.0}, {"date": "2018-11-15", "close": 100.49, "volume": 264972.0}, {"date": "2018-11-16", "close": 102.55, "volume": 269727.0}, {"date": "2018-11-19", "close": 102.03, "volume": 206011.0}, {"date": "2018-11-20", "close": 102.0, "volume": 229200.0}, {"date": "2018-11-21", "close": 102.25, "volume": 209150.0}, {"date": "2018-11-23", "close": 101.97, "volume": 55314.0}, {"date": "2018-11-26", "close": 102.42, "volume": 275226.0}, {"date": "2018-11-27", "close": 102.35, "volume": 293562.0}, {"date": "2018-11-28", "close": 102.95, "volume": 393343.0}, {"date": "2018-11-29", "close": 102.8, "volume": 444163.0}, {"date": "2018-11-30", "close": 104.1, "volume": 678301.0}, {"date": "2018-12-03", "close": 105.22, "volume": 504833.0}, {"date": "2018-12-04", "close": 105.05, "volume": 845372.0}, {"date": "2018-12-06", "close": 108.32, "volume": 653800.0}, {"date": "2018-12-07", "close": 108.32, "volume": 606003.0}, {"date": "2018-12-10", "close": 108.12, "volume": 362120.0}, {"date": "2018-12-11", "close": 107.62, "volume": 389943.0}, {"date": "2018-12-12", "close": 106.0, "volume": 584285.0}, {"date": "2018-12-13", "close": 106.82, "volume": 384637.0}, {"date": "2018-12-14", "close": 107.5, "volume": 324179.0}, {"date": "2018-12-17", "close": 103.83, "volume": 451963.0}, {"date": "2018-12-18", "close": 104.21, "volume": 382526.0}, {"date": "2018-12-19", "close": 103.48, "volume": 511517.0}, {"date": "2018-12-20", "close": 102.8, "volume": 390640.0}, {"date": "2018-12-21", "close": 102.06, "volume": 457088.0}, {"date": "2018-12-24", "close": 97.57, "volume": 176433.0}, {"date": "2018-12-26", "close": 100.53, "volume": 374734.0}, {"date": "2018-12-27", "close": 101.21, "volume": 393386.0}, {"date": "2018-12-28", "close": 100.74, "volume": 360707.0}, {"date": "2018-12-31", "close": 101.71, "volume": 400722.0}, {"date": "2019-01-02", "close": 97.79, "volume": 520375.0}, {"date": "2019-01-03", "close": 98.96, "volume": 303863.0}, {"date": "2019-01-04", "close": 99.41, "volume": 381687.0}, {"date": "2019-01-07", "close": 99.81, "volume": 301139.0}, {"date": "2019-01-08", "close": 101.36, "volume": 466891.0}, {"date": "2019-01-09", "close": 100.62, "volume": 266473.0}, {"date": "2019-01-10", "close": 102.74, "volume": 282422.0}, {"date": "2019-01-11", "close": 103.47, "volume": 243733.0}, {"date": "2019-01-14", "close": 103.25, "volume": 280497.0}, {"date": "2019-01-15", "close": 103.59, "volume": 210265.0}, {"date": "2019-01-16", "close": 104.87, "volume": 395790.0}, {"date": "2019-01-17", "close": 105.71, "volume": 243170.0}, {"date": "2019-01-18", "close": 104.84, "volume": 281228.0}, {"date": "2019-01-22", "close": 104.96, "volume": 268562.0}, {"date": "2019-01-23", "close": 104.94, "volume": 299795.0}, {"date": "2019-01-24", "close": 104.77, "volume": 220283.0}, {"date": "2019-01-25", "close": 105.65, "volume": 327961.0}, {"date": "2019-01-28", "close": 106.66, "volume": 367854.0}, {"date": "2019-01-29", "close": 107.54, "volume": 323208.0}, {"date": "2019-01-30", "close": 108.03, "volume": 258096.0}, {"date": "2019-01-31", "close": 109.91, "volume": 311400.0}, {"date": "2019-02-01", "close": 110.0, "volume": 424252.0}, {"date": "2019-02-04", "close": 111.06, "volume": 218965.0}, {"date": "2019-02-05", "close": 111.59, "volume": 246757.0}, {"date": "2019-02-06", "close": 111.93, "volume": 192158.0}, {"date": "2019-02-07", "close": 113.25, "volume": 335898.0}, {"date": "2019-02-08", "close": 113.53, "volume": 211638.0}, {"date": "2019-02-11", "close": 113.56, "volume": 399633.0}, {"date": "2019-02-12", "close": 111.67, "volume": 403554.0}, {"date": "2019-02-13", "close": 113.25, "volume": 370190.0}, {"date": "2019-02-14", "close": 113.68, "volume": 229648.0}, {"date": "2019-02-15", "close": 114.55, "volume": 332728.0}, {"date": "2019-02-19", "close": 114.65, "volume": 384650.0}, {"date": "2019-02-20", "close": 114.03, "volume": 420552.0}, {"date": "2019-02-21", "close": 113.83, "volume": 650529.0}, {"date": "2019-02-22", "close": 113.76, "volume": 532189.0}, {"date": "2019-02-25", "close": 113.49, "volume": 538754.0}, {"date": "2019-02-26", "close": 113.59, "volume": 573481.0}, {"date": "2019-02-27", "close": 113.28, "volume": 390372.0}, {"date": "2019-02-28", "close": 113.57, "volume": 737412.0}, {"date": "2019-03-01", "close": 113.79, "volume": 443305.0}, {"date": "2019-03-04", "close": 115.02, "volume": 485236.0}, {"date": "2019-03-05", "close": 115.43, "volume": 346516.0}, {"date": "2019-03-06", "close": 115.48, "volume": 279892.0}, {"date": "2019-03-07", "close": 115.69, "volume": 258570.0}, {"date": "2019-03-08", "close": 115.98, "volume": 263003.0}, {"date": "2019-03-11", "close": 117.58, "volume": 318810.0}, {"date": "2019-03-12", "close": 117.84, "volume": 279922.0}, {"date": "2019-03-13", "close": 117.36, "volume": 310667.0}, {"date": "2019-03-14", "close": 117.61, "volume": 264478.0}, {"date": "2019-03-15", "close": 118.28, "volume": 574078.0}, {"date": "2019-03-18", "close": 116.07, "volume": 390662.0}, {"date": "2019-03-19", "close": 115.48, "volume": 456102.0}, {"date": "2019-03-20", "close": 115.39, "volume": 539146.0}, {"date": "2019-03-21", "close": 117.43, "volume": 359546.0}, {"date": "2019-03-22", "close": 118.06, "volume": 390059.0}, {"date": "2019-03-25", "close": 117.9, "volume": 296668.0}, {"date": "2019-03-26", "close": 118.88, "volume": 191140.0}, {"date": "2019-03-27", "close": 118.18, "volume": 290293.0}, {"date": "2019-03-28", "close": 118.62, "volume": 312064.0}, {"date": "2019-03-29", "close": 118.52, "volume": 436837.0}, {"date": "2019-04-01", "close": 119.27, "volume": 370969.0}, {"date": "2019-04-02", "close": 120.46, "volume": 545733.0}, {"date": "2019-04-03", "close": 120.28, "volume": 245625.0}, {"date": "2019-04-04", "close": 120.09, "volume": 246887.0}, {"date": "2019-04-05", "close": 120.52, "volume": 279449.0}, {"date": "2019-04-08", "close": 119.82, "volume": 302043.0}, {"date": "2019-04-09", "close": 118.9, "volume": 270466.0}, {"date": "2019-04-10", "close": 120.19, "volume": 322767.0}, {"date": "2019-04-11", "close": 120.17, "volume": 193813.0}, {"date": "2019-04-12", "close": 120.9, "volume": 272386.0}, {"date": "2019-04-15", "close": 120.01, "volume": 269191.0}, {"date": "2019-04-16", "close": 116.56, "volume": 526566.0}, {"date": "2019-04-17", "close": 117.59, "volume": 550496.0}, {"date": "2019-04-18", "close": 119.24, "volume": 476516.0}, {"date": "2019-04-22", "close": 117.66, "volume": 363906.0}, {"date": "2019-04-23", "close": 119.6, "volume": 478595.0}, {"date": "2019-04-24", "close": 120.66, "volume": 398802.0}, {"date": "2019-04-25", "close": 122.24, "volume": 995456.0}, {"date": "2019-04-26", "close": 122.11, "volume": 521245.0}, {"date": "2019-04-29", "close": 121.62, "volume": 505062.0}, {"date": "2019-04-30", "close": 123.08, "volume": 428716.0}, {"date": "2019-05-01", "close": 123.77, "volume": 724762.0}, {"date": "2019-05-02", "close": 123.84, "volume": 284368.0}, {"date": "2019-05-03", "close": 123.71, "volume": 492621.0}, {"date": "2019-05-06", "close": 123.92, "volume": 261610.0}, {"date": "2019-05-07", "close": 121.84, "volume": 300530.0}, {"date": "2019-05-08", "close": 121.15, "volume": 377951.0}, {"date": "2019-05-09", "close": 122.06, "volume": 409080.0}, {"date": "2019-05-10", "close": 122.96, "volume": 484874.0}, {"date": "2019-05-13", "close": 124.37, "volume": 461133.0}, {"date": "2019-05-14", "close": 123.42, "volume": 719258.0}, {"date": "2019-05-15", "close": 124.14, "volume": 330617.0}, {"date": "2019-05-16", "close": 125.14, "volume": 448021.0}, {"date": "2019-05-17", "close": 125.36, "volume": 406234.0}, {"date": "2019-05-20", "close": 123.23, "volume": 472887.0}, {"date": "2019-05-21", "close": 124.35, "volume": 449121.0}, {"date": "2019-05-22", "close": 124.28, "volume": 653726.0}, {"date": "2019-05-23", "close": 126.09, "volume": 560264.0}, {"date": "2019-05-24", "close": 126.13, "volume": 616369.0}, {"date": "2019-05-28", "close": 125.73, "volume": 4244409.0}, {"date": "2019-05-29", "close": 122.5, "volume": 2282939.0}, {"date": "2019-05-30", "close": 123.54, "volume": 767646.0}, {"date": "2019-05-31", "close": 126.27, "volume": 1222941.0}, {"date": "2019-06-03", "close": 127.25, "volume": 899523.0}, {"date": "2019-06-04", "close": 126.14, "volume": 641514.0}, {"date": "2019-06-05", "close": 129.19, "volume": 594745.0}, {"date": "2019-06-06", "close": 129.24, "volume": 525772.0}, {"date": "2019-06-07", "close": 129.78, "volume": 435149.0}, {"date": "2019-06-10", "close": 129.0, "volume": 384915.0}, {"date": "2019-06-11", "close": 128.63, "volume": 502434.0}, {"date": "2019-06-12", "close": 128.95, "volume": 322243.0}, {"date": "2019-06-13", "close": 129.11, "volume": 296577.0}, {"date": "2019-06-14", "close": 129.12, "volume": 339232.0}, {"date": "2019-06-17", "close": 129.59, "volume": 490427.0}, {"date": "2019-06-18", "close": 129.33, "volume": 436429.0}, {"date": "2019-06-19", "close": 129.96, "volume": 461733.0}, {"date": "2019-06-20", "close": 129.91, "volume": 760631.0}, {"date": "2019-06-21", "close": 129.85, "volume": 1133186.0}, {"date": "2019-06-24", "close": 129.38, "volume": 522699.0}, {"date": "2019-06-25", "close": 128.33, "volume": 494637.0}, {"date": "2019-06-26", "close": 126.1, "volume": 630178.0}, {"date": "2019-06-27", "close": 126.6, "volume": 375451.0}, {"date": "2019-06-28", "close": 128.19, "volume": 979504.0}, {"date": "2019-07-01", "close": 129.53, "volume": 703052.0}, {"date": "2019-07-02", "close": 131.77, "volume": 687781.0}, {"date": "2019-07-03", "close": 133.54, "volume": 432034.0}, {"date": "2019-07-05", "close": 133.01, "volume": 352856.0}, {"date": "2019-07-08", "close": 134.3, "volume": 331496.0}, {"date": "2019-07-09", "close": 135.54, "volume": 572659.0}, {"date": "2019-07-10", "close": 136.16, "volume": 527643.0}, {"date": "2019-07-11", "close": 134.5, "volume": 386123.0}, {"date": "2019-07-12", "close": 133.62, "volume": 566674.0}, {"date": "2019-07-15", "close": 134.0, "volume": 278115.0}, {"date": "2019-07-16", "close": 133.75, "volume": 305717.0}, {"date": "2019-07-17", "close": 133.48, "volume": 380140.0}, {"date": "2019-07-18", "close": 133.97, "volume": 290232.0}, {"date": "2019-07-19", "close": 131.39, "volume": 402960.0}, {"date": "2019-07-22", "close": 131.03, "volume": 388684.0}, {"date": "2019-07-23", "close": 132.54, "volume": 490306.0}, {"date": "2019-07-24", "close": 131.34, "volume": 570494.0}, {"date": "2019-07-25", "close": 132.3, "volume": 720341.0}, {"date": "2019-07-26", "close": 133.16, "volume": 557291.0}, {"date": "2019-07-29", "close": 134.11, "volume": 324134.0}, {"date": "2019-07-30", "close": 133.45, "volume": 350727.0}, {"date": "2019-07-31", "close": 132.81, "volume": 487181.0}, {"date": "2019-08-01", "close": 133.93, "volume": 343181.0}, {"date": "2019-08-02", "close": 134.98, "volume": 284507.0}, {"date": "2019-08-05", "close": 133.1, "volume": 287415.0}, {"date": "2019-08-06", "close": 135.14, "volume": 318734.0}, {"date": "2019-08-07", "close": 137.76, "volume": 445110.0}, {"date": "2019-08-08", "close": 139.8, "volume": 372056.0}, {"date": "2019-08-09", "close": 141.23, "volume": 485781.0}, {"date": "2019-08-12", "close": 142.49, "volume": 512648.0}, {"date": "2019-08-13", "close": 142.75, "volume": 553878.0}, {"date": "2019-08-14", "close": 142.1, "volume": 474287.0}, {"date": "2019-08-15", "close": 144.84, "volume": 548413.0}, {"date": "2019-08-16", "close": 146.03, "volume": 513080.0}, {"date": "2019-08-19", "close": 146.72, "volume": 406478.0}, {"date": "2019-08-20", "close": 146.7, "volume": 435473.0}, {"date": "2019-08-21", "close": 146.83, "volume": 411526.0}, {"date": "2019-08-22", "close": 148.06, "volume": 255211.0}, {"date": "2019-08-23", "close": 147.82, "volume": 499861.0}, {"date": "2019-08-26", "close": 147.3, "volume": 413179.0}, {"date": "2019-08-27", "close": 148.66, "volume": 808280.0}, {"date": "2019-08-28", "close": 147.6, "volume": 464702.0}, {"date": "2019-08-29", "close": 147.8, "volume": 495077.0}, {"date": "2019-08-30", "close": 147.8, "volume": 380504.0}, {"date": "2019-09-03", "close": 149.66, "volume": 495397.0}, {"date": "2019-09-04", "close": 150.69, "volume": 458750.0}, {"date": "2019-09-05", "close": 148.29, "volume": 507276.0}, {"date": "2019-09-06", "close": 149.51, "volume": 400227.0}, {"date": "2019-09-09", "close": 143.84, "volume": 749268.0}, {"date": "2019-09-10", "close": 140.45, "volume": 798535.0}, {"date": "2019-09-11", "close": 144.55, "volume": 744148.0}, {"date": "2019-09-12", "close": 145.94, "volume": 564748.0}, {"date": "2019-09-13", "close": 145.66, "volume": 1067653.0}, {"date": "2019-09-16", "close": 147.06, "volume": 610090.0}, {"date": "2019-09-17", "close": 148.35, "volume": 634956.0}, {"date": "2019-09-18", "close": 147.77, "volume": 830927.0}, {"date": "2019-09-19", "close": 147.95, "volume": 651533.0}, {"date": "2019-09-20", "close": 149.83, "volume": 2073903.0}, {"date": "2019-09-23", "close": 149.17, "volume": 809988.0}, {"date": "2019-09-24", "close": 150.85, "volume": 805740.0}, {"date": "2019-09-25", "close": 150.54, "volume": 508257.0}, {"date": "2019-09-26", "close": 151.29, "volume": 469200.0}, {"date": "2019-09-27", "close": 148.28, "volume": 394572.0}, {"date": "2019-09-30", "close": 148.45, "volume": 463988.0}, {"date": "2019-10-01", "close": 148.55, "volume": 448093.0}, {"date": "2019-10-02", "close": 149.12, "volume": 426503.0}, {"date": "2019-10-03", "close": 150.93, "volume": 520917.0}, {"date": "2019-10-04", "close": 152.25, "volume": 343204.0}, {"date": "2019-10-07", "close": 152.63, "volume": 369132.0}, {"date": "2019-10-08", "close": 152.18, "volume": 388275.0}, {"date": "2019-10-09", "close": 152.53, "volume": 352776.0}, {"date": "2019-10-10", "close": 152.82, "volume": 339677.0}, {"date": "2019-10-11", "close": 152.1, "volume": 438899.0}, {"date": "2019-10-14", "close": 152.59, "volume": 237224.0}, {"date": "2019-10-15", "close": 153.37, "volume": 420122.0}, {"date": "2019-10-16", "close": 153.0, "volume": 381290.0}, {"date": "2019-10-17", "close": 153.29, "volume": 525624.0}, {"date": "2019-10-18", "close": 155.79, "volume": 613742.0}, {"date": "2019-10-21", "close": 156.67, "volume": 487572.0}, {"date": "2019-10-22", "close": 155.58, "volume": 382705.0}, {"date": "2019-10-23", "close": 155.0, "volume": 494778.0}, {"date": "2019-10-24", "close": 158.46, "volume": 588631.0}, {"date": "2019-10-25", "close": 157.43, "volume": 390044.0}, {"date": "2019-10-28", "close": 158.57, "volume": 430668.0}, {"date": "2019-10-29", "close": 158.85, "volume": 488238.0}, {"date": "2019-10-30", "close": 160.37, "volume": 547515.0}, {"date": "2019-10-31", "close": 162.65, "volume": 568743.0}, {"date": "2019-11-01", "close": 162.71, "volume": 711929.0}, {"date": "2019-11-04", "close": 159.54, "volume": 625087.0}, {"date": "2019-11-05", "close": 155.25, "volume": 1007661.0}, {"date": "2019-11-06", "close": 156.3, "volume": 710323.0}, {"date": "2019-11-07", "close": 154.72, "volume": 488091.0}, {"date": "2019-11-08", "close": 153.8, "volume": 467432.0}, {"date": "2019-11-11", "close": 155.22, "volume": 682887.0}, {"date": "2019-11-12", "close": 154.63, "volume": 426816.0}, {"date": "2019-11-13", "close": 157.2, "volume": 805157.0}, {"date": "2019-11-14", "close": 157.83, "volume": 368383.0}, {"date": "2019-11-15", "close": 159.43, "volume": 348791.0}, {"date": "2019-11-18", "close": 161.46, "volume": 390428.0}, {"date": "2019-11-19", "close": 163.67, "volume": 545160.0}, {"date": "2019-11-20", "close": 162.74, "volume": 502567.0}, {"date": "2019-11-21", "close": 157.82, "volume": 612531.0}, {"date": "2019-11-22", "close": 158.68, "volume": 519498.0}, {"date": "2019-11-25", "close": 159.92, "volume": 699899.0}, {"date": "2019-11-26", "close": 164.99, "volume": 1228805.0}, {"date": "2019-11-27", "close": 165.29, "volume": 577297.0}, {"date": "2019-11-29", "close": 164.71, "volume": 281258.0}, {"date": "2019-12-02", "close": 162.36, "volume": 562497.0}, {"date": "2019-12-03", "close": 161.48, "volume": 489532.0}, {"date": "2019-12-04", "close": 161.6, "volume": 982443.0}, {"date": "2019-12-05", "close": 160.99, "volume": 504212.0}, {"date": "2019-12-06", "close": 159.0, "volume": 534246.0}, {"date": "2019-12-09", "close": 159.41, "volume": 429628.0}, {"date": "2019-12-10", "close": 158.39, "volume": 403538.0}, {"date": "2019-12-11", "close": 156.48, "volume": 457795.0}, {"date": "2019-12-12", "close": 153.46, "volume": 782026.0}, {"date": "2019-12-13", "close": 153.14, "volume": 869194.0}, {"date": "2019-12-16", "close": 151.86, "volume": 1426635.0}, {"date": "2019-12-17", "close": 149.2, "volume": 1420509.0}, {"date": "2019-12-18", "close": 149.0, "volume": 1445982.0}, {"date": "2019-12-19", "close": 148.21, "volume": 1439714.0}, {"date": "2019-12-20", "close": 149.51, "volume": 1987483.0}, {"date": "2019-12-23", "close": 147.7, "volume": 515772.0}, {"date": "2019-12-24", "close": 148.33, "volume": 145189.0}, {"date": "2019-12-26", "close": 148.83, "volume": 216810.0}, {"date": "2019-12-27", "close": 149.16, "volume": 443222.0}, {"date": "2019-12-30", "close": 148.7, "volume": 346516.0}, {"date": "2019-12-31", "close": 150.1, "volume": 413405.0}, {"date": "2020-01-02", "close": 147.4, "volume": 395284.0}, {"date": "2020-01-03", "close": 149.82, "volume": 392014.0}, {"date": "2020-01-06", "close": 149.15, "volume": 723543.0}, {"date": "2020-01-07", "close": 146.9, "volume": 408739.0}, {"date": "2020-01-08", "close": 147.97, "volume": 663395.0}, {"date": "2020-01-09", "close": 147.91, "volume": 676396.0}, {"date": "2020-01-10", "close": 149.87, "volume": 666782.0}, {"date": "2020-01-13", "close": 153.14, "volume": 690540.0}, {"date": "2020-01-14", "close": 153.13, "volume": 645788.0}, {"date": "2020-01-15", "close": 153.5, "volume": 584868.0}, {"date": "2020-01-16", "close": 154.66, "volume": 434535.0}, {"date": "2020-01-17", "close": 154.92, "volume": 381122.0}, {"date": "2020-01-21", "close": 157.58, "volume": 407654.0}, {"date": "2020-01-22", "close": 156.96, "volume": 519436.0}, {"date": "2020-01-23", "close": 157.11, "volume": 296704.0}, {"date": "2020-01-24", "close": 158.06, "volume": 212679.0}, {"date": "2020-01-27", "close": 158.04, "volume": 359008.0}, {"date": "2020-01-28", "close": 158.95, "volume": 308861.0}, {"date": "2020-01-29", "close": 160.57, "volume": 342070.0}, {"date": "2020-01-30", "close": 161.57, "volume": 488222.0}, {"date": "2020-01-31", "close": 162.17, "volume": 527980.0}, {"date": "2020-02-03", "close": 161.24, "volume": 384382.0}, {"date": "2020-02-04", "close": 160.54, "volume": 297922.0}, {"date": "2020-02-05", "close": 159.14, "volume": 393219.0}, {"date": "2020-02-06", "close": 161.51, "volume": 634243.0}, {"date": "2020-02-07", "close": 162.38, "volume": 383307.0}, {"date": "2020-02-10", "close": 162.89, "volume": 329994.0}, {"date": "2020-02-11", "close": 164.66, "volume": 351921.0}, {"date": "2020-02-12", "close": 166.3, "volume": 302407.0}, {"date": "2020-02-13", "close": 165.97, "volume": 349953.0}, {"date": "2020-02-14", "close": 167.99, "volume": 288231.0}, {"date": "2020-02-18", "close": 168.89, "volume": 271138.0}, {"date": "2020-02-19", "close": 168.48, "volume": 330392.0}, {"date": "2020-02-20", "close": 172.5, "volume": 552236.0}, {"date": "2020-02-21", "close": 172.66, "volume": 322329.0}, {"date": "2020-02-24", "close": 170.65, "volume": 466549.0}, {"date": "2020-02-25", "close": 170.5, "volume": 581698.0}, {"date": "2020-02-26", "close": 165.53, "volume": 566231.0}, {"date": "2020-02-27", "close": 156.78, "volume": 579954.0}, {"date": "2020-02-28", "close": 152.88, "volume": 1084102.0}, {"date": "2020-03-02", "close": 160.18, "volume": 622693.0}, {"date": "2020-03-03", "close": 162.84, "volume": 594078.0}, {"date": "2020-03-04", "close": 170.2, "volume": 510320.0}, {"date": "2020-03-05", "close": 168.64, "volume": 456561.0}, {"date": "2020-03-06", "close": 169.54, "volume": 573399.0}, {"date": "2020-03-09", "close": 162.4, "volume": 713703.0}, {"date": "2020-03-10", "close": 164.39, "volume": 815293.0}, {"date": "2020-03-11", "close": 153.34, "volume": 679441.0}, {"date": "2020-03-12", "close": 142.34, "volume": 761997.0}, {"date": "2020-03-13", "close": 148.34, "volume": 753785.0}, {"date": "2020-03-16", "close": 119.82, "volume": 886038.0}, {"date": "2020-03-17", "close": 129.92, "volume": 1141528.0}, {"date": "2020-03-18", "close": 110.26, "volume": 1083888.0}, {"date": "2020-03-19", "close": 114.26, "volume": 952062.0}, {"date": "2020-03-20", "close": 112.21, "volume": 1916377.0}, {"date": "2020-03-23", "close": 101.94, "volume": 1222405.0}, {"date": "2020-03-24", "close": 108.46, "volume": 1052001.0}, {"date": "2020-03-25", "close": 109.01, "volume": 753988.0}, {"date": "2020-03-26", "close": 113.61, "volume": 1209632.0}, {"date": "2020-03-27", "close": 123.07, "volume": 989393.0}, {"date": "2020-03-30", "close": 122.32, "volume": 1383863.0}, {"date": "2020-03-31", "close": 124.85, "volume": 1378090.0}, {"date": "2020-04-01", "close": 113.9, "volume": 967939.0}, {"date": "2020-04-02", "close": 111.96, "volume": 690454.0}, {"date": "2020-04-03", "close": 106.75, "volume": 630460.0}, {"date": "2020-04-06", "close": 118.61, "volume": 1244357.0}, {"date": "2020-04-07", "close": 119.46, "volume": 752460.0}, {"date": "2020-04-08", "close": 124.23, "volume": 896481.0}, {"date": "2020-04-09", "close": 133.23, "volume": 663685.0}, {"date": "2020-04-13", "close": 127.35, "volume": 597395.0}, {"date": "2020-04-14", "close": 130.13, "volume": 813342.0}, {"date": "2020-04-15", "close": 126.81, "volume": 690389.0}, {"date": "2020-04-16", "close": 125.3, "volume": 890691.0}, {"date": "2020-04-17", "close": 127.48, "volume": 607743.0}, {"date": "2020-04-20", "close": 118.34, "volume": 862002.0}, {"date": "2020-04-21", "close": 117.5, "volume": 1044936.0}, {"date": "2020-04-22", "close": 121.7, "volume": 878478.0}, {"date": "2020-04-23", "close": 121.46, "volume": 1614898.0}, {"date": "2020-04-24", "close": 126.74, "volume": 937453.0}, {"date": "2020-04-27", "close": 136.04, "volume": 1619645.0}, {"date": "2020-04-28", "close": 136.0, "volume": 692529.0}, {"date": "2020-04-29", "close": 132.32, "volume": 2239568.0}, {"date": "2020-04-30", "close": 134.4, "volume": 1198121.0}, {"date": "2020-05-01", "close": 132.9, "volume": 647685.0}, {"date": "2020-05-04", "close": 132.67, "volume": 587626.0}, {"date": "2020-05-05", "close": 131.78, "volume": 400417.0}, {"date": "2020-05-06", "close": 126.94, "volume": 584655.0}, {"date": "2020-05-07", "close": 130.97, "volume": 615702.0}, {"date": "2020-05-08", "close": 134.17, "volume": 473973.0}, {"date": "2020-05-11", "close": 137.87, "volume": 722235.0}, {"date": "2020-05-12", "close": 129.54, "volume": 916123.0}, {"date": "2020-05-13", "close": 123.67, "volume": 547869.0}, {"date": "2020-05-14", "close": 122.71, "volume": 527699.0}, {"date": "2020-05-15", "close": 125.09, "volume": 718597.0}, {"date": "2020-05-18", "close": 133.68, "volume": 724452.0}, {"date": "2020-05-19", "close": 133.6, "volume": 578099.0}, {"date": "2020-05-20", "close": 133.72, "volume": 596550.0}, {"date": "2020-05-21", "close": 133.28, "volume": 434464.0}, {"date": "2020-05-22", "close": 132.79, "volume": 588874.0}, {"date": "2020-05-26", "close": 140.13, "volume": 557090.0}, {"date": "2020-05-27", "close": 138.84, "volume": 989988.0}, {"date": "2020-05-28", "close": 138.53, "volume": 760487.0}, {"date": "2020-05-29", "close": 137.19, "volume": 642895.0}, {"date": "2020-06-01", "close": 140.8, "volume": 404886.0}, {"date": "2020-06-02", "close": 139.96, "volume": 1007390.0}, {"date": "2020-06-03", "close": 142.68, "volume": 831906.0}, {"date": "2020-06-04", "close": 138.85, "volume": 720047.0}, {"date": "2020-06-05", "close": 141.13, "volume": 837412.0}, {"date": "2020-06-08", "close": 144.28, "volume": 802916.0}, {"date": "2020-06-09", "close": 144.83, "volume": 427254.0}, {"date": "2020-06-10", "close": 142.5, "volume": 483048.0}, {"date": "2020-06-11", "close": 136.09, "volume": 468889.0}, {"date": "2020-06-12", "close": 138.43, "volume": 496327.0}, {"date": "2020-06-15", "close": 142.12, "volume": 771845.0}, {"date": "2020-06-16", "close": 147.74, "volume": 770651.0}, {"date": "2020-06-17", "close": 146.6, "volume": 446880.0}, {"date": "2020-06-18", "close": 144.71, "volume": 435458.0}, {"date": "2020-06-19", "close": 142.36, "volume": 1665214.0}, {"date": "2020-06-22", "close": 144.37, "volume": 672146.0}, {"date": "2020-06-23", "close": 140.32, "volume": 392269.0}, {"date": "2020-06-24", "close": 137.77, "volume": 590095.0}, {"date": "2020-06-25", "close": 140.37, "volume": 461216.0}, {"date": "2020-06-26", "close": 135.99, "volume": 1583486.0}, {"date": "2020-06-29", "close": 134.44, "volume": 516100.0}, {"date": "2020-06-30", "close": 135.68, "volume": 622113.0}, {"date": "2020-07-01", "close": 143.22, "volume": 634057.0}, {"date": "2020-07-02", "close": 140.65, "volume": 395219.0}, {"date": "2020-07-06", "close": 138.63, "volume": 363793.0}, {"date": "2020-07-07", "close": 137.46, "volume": 399917.0}, {"date": "2020-07-08", "close": 138.29, "volume": 303540.0}, {"date": "2020-07-09", "close": 138.16, "volume": 402431.0}, {"date": "2020-07-10", "close": 135.55, "volume": 727970.0}, {"date": "2020-07-13", "close": 133.64, "volume": 403187.0}, {"date": "2020-07-14", "close": 135.87, "volume": 563142.0}, {"date": "2020-07-15", "close": 135.26, "volume": 530262.0}, {"date": "2020-07-16", "close": 132.98, "volume": 398657.0}, {"date": "2020-07-17", "close": 135.89, "volume": 342327.0}, {"date": "2020-07-20", "close": 135.63, "volume": 561073.0}, {"date": "2020-07-21", "close": 136.8, "volume": 572738.0}, {"date": "2020-07-22", "close": 140.68, "volume": 522584.0}, {"date": "2020-07-23", "close": 141.5, "volume": 789697.0}, {"date": "2020-07-24", "close": 141.88, "volume": 486727.0}, {"date": "2020-07-27", "close": 142.38, "volume": 500022.0}, {"date": "2020-07-28", "close": 144.66, "volume": 346328.0}, {"date": "2020-07-29", "close": 146.23, "volume": 472813.0}, {"date": "2020-07-30", "close": 147.69, "volume": 403954.0}, {"date": "2020-07-31", "close": 149.93, "volume": 600361.0}, {"date": "2020-08-03", "close": 146.72, "volume": 482510.0}, {"date": "2020-08-04", "close": 145.85, "volume": 453181.0}, {"date": "2020-08-05", "close": 145.34, "volume": 411816.0}, {"date": "2020-08-06", "close": 146.2, "volume": 330850.0}, {"date": "2020-08-07", "close": 149.65, "volume": 381905.0}, {"date": "2020-08-10", "close": 147.92, "volume": 577879.0}, {"date": "2020-08-11", "close": 144.63, "volume": 439711.0}, {"date": "2020-08-12", "close": 146.06, "volume": 349569.0}, {"date": "2020-08-13", "close": 145.57, "volume": 305825.0}, {"date": "2020-08-14", "close": 146.49, "volume": 297764.0}, {"date": "2020-08-17", "close": 148.24, "volume": 232709.0}, {"date": "2020-08-18", "close": 146.63, "volume": 267388.0}, {"date": "2020-08-19", "close": 143.99, "volume": 368464.0}, {"date": "2020-08-20", "close": 145.03, "volume": 425868.0}, {"date": "2020-08-21", "close": 147.16, "volume": 299333.0}, {"date": "2020-08-24", "close": 147.78, "volume": 212841.0}, {"date": "2020-08-25", "close": 148.32, "volume": 278133.0}, {"date": "2020-08-26", "close": 146.76, "volume": 253296.0}, {"date": "2020-08-27", "close": 148.45, "volume": 266109.0}, {"date": "2020-08-28", "close": 149.12, "volume": 348258.0}, {"date": "2020-08-31", "close": 149.08, "volume": 795269.0}, {"date": "2020-09-01", "close": 149.79, "volume": 262359.0}, {"date": "2020-09-02", "close": 151.15, "volume": 582273.0}, {"date": "2020-09-03", "close": 148.81, "volume": 365361.0}, {"date": "2020-09-04", "close": 145.69, "volume": 413500.0}, {"date": "2020-09-08", "close": 142.91, "volume": 590886.0}, {"date": "2020-09-09", "close": 143.74, "volume": 529425.0}, {"date": "2020-09-10", "close": 142.7, "volume": 595633.0}, {"date": "2020-09-11", "close": 141.61, "volume": 461526.0}, {"date": "2020-09-14", "close": 147.34, "volume": 499317.0}, {"date": "2020-09-15", "close": 146.72, "volume": 317419.0}, {"date": "2020-09-16", "close": 145.78, "volume": 481738.0}, {"date": "2020-09-17", "close": 144.57, "volume": 358218.0}, {"date": "2020-09-18", "close": 140.9, "volume": 1176948.0}, {"date": "2020-09-21", "close": 138.41, "volume": 482911.0}, {"date": "2020-09-22", "close": 142.35, "volume": 556546.0}, {"date": "2020-09-23", "close": 139.31, "volume": 537433.0}, {"date": "2020-09-24", "close": 138.31, "volume": 485969.0}, {"date": "2020-09-25", "close": 142.76, "volume": 378444.0}, {"date": "2020-09-28", "close": 147.55, "volume": 569854.0}, {"date": "2020-09-29", "close": 140.29, "volume": 1372471.0}, {"date": "2020-09-30", "close": 140.61, "volume": 1626121.0}, {"date": "2020-10-01", "close": 148.83, "volume": 3122671.0}, {"date": "2020-10-02", "close": 150.34, "volume": 1271523.0}, {"date": "2020-10-05", "close": 150.55, "volume": 782983.0}, {"date": "2020-10-06", "close": 147.17, "volume": 883346.0}, {"date": "2020-10-07", "close": 148.5, "volume": 416653.0}, {"date": "2020-10-08", "close": 150.58, "volume": 461376.0}, {"date": "2020-10-09", "close": 148.14, "volume": 405362.0}, {"date": "2020-10-12", "close": 148.94, "volume": 434621.0}, {"date": "2020-10-13", "close": 148.76, "volume": 647206.0}, {"date": "2020-10-14", "close": 148.52, "volume": 751535.0}, {"date": "2020-10-15", "close": 148.1, "volume": 331952.0}, {"date": "2020-10-16", "close": 146.04, "volume": 541389.0}, {"date": "2020-10-19", "close": 144.7, "volume": 276152.0}, {"date": "2020-10-20", "close": 145.58, "volume": 318506.0}, {"date": "2020-10-21", "close": 145.12, "volume": 369511.0}, {"date": "2020-10-22", "close": 142.23, "volume": 896408.0}, {"date": "2020-10-23", "close": 141.6, "volume": 686225.0}, {"date": "2020-10-26", "close": 142.23, "volume": 947281.0}, {"date": "2020-10-27", "close": 140.36, "volume": 352376.0}, {"date": "2020-10-28", "close": 138.99, "volume": 649833.0}, {"date": "2020-10-29", "close": 138.85, "volume": 540005.0}, {"date": "2020-10-30", "close": 137.63, "volume": 529398.0}, {"date": "2020-11-02", "close": 139.14, "volume": 502961.0}, {"date": "2020-11-03", "close": 141.2, "volume": 343605.0}, {"date": "2020-11-04", "close": 142.93, "volume": 372948.0}, {"date": "2020-11-05", "close": 140.39, "volume": 449291.0}, {"date": "2020-11-06", "close": 141.61, "volume": 426488.0}, {"date": "2020-11-09", "close": 135.5, "volume": 789866.0}, {"date": "2020-11-10", "close": 143.48, "volume": 1053717.0}, {"date": "2020-11-11", "close": 145.32, "volume": 470882.0}, {"date": "2020-11-12", "close": 142.54, "volume": 454194.0}, {"date": "2020-11-13", "close": 146.63, "volume": 507747.0}, {"date": "2020-11-16", "close": 148.45, "volume": 492874.0}, {"date": "2020-11-17", "close": 146.57, "volume": 336176.0}, {"date": "2020-11-18", "close": 139.72, "volume": 768457.0}, {"date": "2020-11-19", "close": 139.9, "volume": 399848.0}, {"date": "2020-11-20", "close": 140.37, "volume": 603309.0}, {"date": "2020-11-23", "close": 140.26, "volume": 441455.0}, {"date": "2020-11-24", "close": 139.47, "volume": 658302.0}, {"date": "2020-11-25", "close": 140.12, "volume": 414305.0}, {"date": "2020-11-27", "close": 138.61, "volume": 217902.0}, {"date": "2020-11-30", "close": 139.0, "volume": 709799.0}, {"date": "2020-12-01", "close": 143.3, "volume": 758253.0}, {"date": "2020-12-02", "close": 142.2, "volume": 828782.0}, {"date": "2020-12-03", "close": 144.4, "volume": 419247.0}, {"date": "2020-12-04", "close": 147.8, "volume": 523442.0}, {"date": "2020-12-07", "close": 148.36, "volume": 823615.0}, {"date": "2020-12-08", "close": 149.48, "volume": 557692.0}, {"date": "2020-12-09", "close": 145.79, "volume": 560238.0}, {"date": "2020-12-10", "close": 140.29, "volume": 1207991.0}, {"date": "2020-12-11", "close": 143.24, "volume": 1049186.0}, {"date": "2020-12-14", "close": 143.22, "volume": 896097.0}, {"date": "2020-12-15", "close": 148.7, "volume": 953279.0}, {"date": "2020-12-16", "close": 150.73, "volume": 938283.0}, {"date": "2020-12-17", "close": 151.11, "volume": 839299.0}, {"date": "2020-12-18", "close": 146.65, "volume": 2926854.0}, {"date": "2020-12-21", "close": 143.9, "volume": 662405.0}, {"date": "2020-12-22", "close": 147.18, "volume": 478984.0}, {"date": "2020-12-23", "close": 145.1, "volume": 464775.0}, {"date": "2020-12-24", "close": 147.14, "volume": 205403.0}, {"date": "2020-12-28", "close": 148.76, "volume": 415201.0}, {"date": "2020-12-29", "close": 149.14, "volume": 306471.0}, {"date": "2020-12-30", "close": 149.45, "volume": 713922.0}, {"date": "2020-12-31", "close": 151.95, "volume": 505080.0}, {"date": "2021-01-04", "close": 146.13, "volume": 775870.0}, {"date": "2021-01-05", "close": 144.23, "volume": 774939.0}, {"date": "2021-01-06", "close": 144.17, "volume": 701996.0}, {"date": "2021-01-07", "close": 143.18, "volume": 572625.0}, {"date": "2021-01-08", "close": 145.44, "volume": 496283.0}, {"date": "2021-01-11", "close": 144.12, "volume": 364243.0}, {"date": "2021-01-12", "close": 142.2, "volume": 558926.0}, {"date": "2021-01-13", "close": 141.3, "volume": 661147.0}, {"date": "2021-01-14", "close": 139.0, "volume": 971295.0}, {"date": "2021-01-15", "close": 142.43, "volume": 927977.0}, {"date": "2021-01-19", "close": 141.22, "volume": 528828.0}, {"date": "2021-01-20", "close": 146.13, "volume": 507689.0}, {"date": "2021-01-21", "close": 146.66, "volume": 292382.0}, {"date": "2021-01-22", "close": 146.94, "volume": 279053.0}, {"date": "2021-01-25", "close": 148.37, "volume": 481775.0}, {"date": "2021-01-26", "close": 149.18, "volume": 799235.0}, {"date": "2021-01-27", "close": 143.56, "volume": 532578.0}, {"date": "2021-01-28", "close": 143.77, "volume": 786409.0}, {"date": "2021-01-29", "close": 143.13, "volume": 581210.0}, {"date": "2021-02-01", "close": 148.44, "volume": 819950.0}, {"date": "2021-02-02", "close": 149.36, "volume": 750878.0}, {"date": "2021-02-03", "close": 147.36, "volume": 491112.0}, {"date": "2021-02-04", "close": 146.93, "volume": 713066.0}, {"date": "2021-02-05", "close": 148.82, "volume": 881394.0}, {"date": "2021-02-08", "close": 147.29, "volume": 535772.0}, {"date": "2021-02-09", "close": 149.83, "volume": 574692.0}, {"date": "2021-02-10", "close": 149.25, "volume": 670304.0}, {"date": "2021-02-11", "close": 147.19, "volume": 843086.0}, {"date": "2021-02-12", "close": 148.79, "volume": 368725.0}, {"date": "2021-02-16", "close": 149.69, "volume": 612125.0}, {"date": "2021-02-17", "close": 149.36, "volume": 445109.0}, {"date": "2021-02-18", "close": 151.42, "volume": 665729.0}, {"date": "2021-02-19", "close": 152.51, "volume": 609221.0}, {"date": "2021-02-22", "close": 151.67, "volume": 499560.0}, {"date": "2021-02-23", "close": 154.34, "volume": 742821.0}, {"date": "2021-02-24", "close": 154.71, "volume": 595927.0}, {"date": "2021-02-25", "close": 155.6, "volume": 604706.0}, {"date": "2021-02-26", "close": 151.95, "volume": 1416044.0}, {"date": "2021-03-01", "close": 150.08, "volume": 691515.0}, {"date": "2021-03-02", "close": 150.75, "volume": 515819.0}, {"date": "2021-03-03", "close": 149.49, "volume": 434615.0}, {"date": "2021-03-04", "close": 141.8, "volume": 1325261.0}, {"date": "2021-03-05", "close": 143.28, "volume": 4143710.0}, {"date": "2021-03-08", "close": 142.99, "volume": 987305.0}, {"date": "2021-03-09", "close": 143.17, "volume": 931674.0}, {"date": "2021-03-10", "close": 143.3, "volume": 1027275.0}, {"date": "2021-03-11", "close": 143.97, "volume": 781636.0}, {"date": "2021-03-12", "close": 147.75, "volume": 1030049.0}, {"date": "2021-03-15", "close": 150.75, "volume": 797266.0}, {"date": "2021-03-16", "close": 151.12, "volume": 442342.0}, {"date": "2021-03-17", "close": 151.89, "volume": 532875.0}, {"date": "2021-03-18", "close": 151.1, "volume": 503883.0}, {"date": "2021-03-19", "close": 149.13, "volume": 1375183.0}, {"date": "2021-03-22", "close": 150.83, "volume": 522050.0}, {"date": "2021-03-23", "close": 150.58, "volume": 508389.0}, {"date": "2021-03-24", "close": 149.28, "volume": 618362.0}, {"date": "2021-03-25", "close": 150.1, "volume": 1010720.0}, {"date": "2021-03-26", "close": 150.16, "volume": 464383.0}, {"date": "2021-03-29", "close": 150.23, "volume": 668386.0}, {"date": "2021-03-30", "close": 149.82, "volume": 1103095.0}, {"date": "2021-03-31", "close": 150.04, "volume": 812952.0}, {"date": "2021-04-01", "close": 152.8, "volume": 569775.0}, {"date": "2021-04-05", "close": 152.43, "volume": 627413.0}, {"date": "2021-04-06", "close": 153.96, "volume": 770304.0}, {"date": "2021-04-07", "close": 153.91, "volume": 456814.0}, {"date": "2021-04-08", "close": 153.4, "volume": 385414.0}, {"date": "2021-04-09", "close": 152.74, "volume": 342539.0}, {"date": "2021-04-12", "close": 153.82, "volume": 446692.0}, {"date": "2021-04-13", "close": 154.91, "volume": 394975.0}, {"date": "2021-04-14", "close": 153.84, "volume": 298294.0}, {"date": "2021-04-15", "close": 157.7, "volume": 492313.0}, {"date": "2021-04-16", "close": 158.11, "volume": 407237.0}, {"date": "2021-04-19", "close": 159.02, "volume": 620129.0}, {"date": "2021-04-20", "close": 161.67, "volume": 407429.0}, {"date": "2021-04-21", "close": 162.17, "volume": 294308.0}, {"date": "2021-04-22", "close": 161.58, "volume": 413456.0}, {"date": "2021-04-23", "close": 161.14, "volume": 242743.0}, {"date": "2021-04-26", "close": 162.6, "volume": 365258.0}, {"date": "2021-04-27", "close": 163.46, "volume": 602002.0}, {"date": "2021-04-28", "close": 163.03, "volume": 388182.0}, {"date": "2021-04-29", "close": 166.29, "volume": 912024.0}, {"date": "2021-04-30", "close": 166.83, "volume": 609115.0}, {"date": "2021-05-03", "close": 166.88, "volume": 475124.0}, {"date": "2021-05-04", "close": 165.2, "volume": 282979.0}, {"date": "2021-05-05", "close": 162.48, "volume": 356297.0}, {"date": "2021-05-06", "close": 164.34, "volume": 399462.0}, {"date": "2021-05-07", "close": 165.63, "volume": 342290.0}, {"date": "2021-05-10", "close": 165.98, "volume": 210726.0}, {"date": "2021-05-11", "close": 163.82, "volume": 293228.0}, {"date": "2021-05-12", "close": 160.37, "volume": 376859.0}, {"date": "2021-05-13", "close": 161.3, "volume": 304398.0}, {"date": "2021-05-14", "close": 163.31, "volume": 622391.0}, {"date": "2021-05-17", "close": 163.95, "volume": 277484.0}, {"date": "2021-05-18", "close": 163.36, "volume": 264803.0}, {"date": "2021-05-19", "close": 164.21, "volume": 565137.0}, {"date": "2021-05-20", "close": 166.45, "volume": 385608.0}, {"date": "2021-05-21", "close": 165.36, "volume": 382418.0}, {"date": "2021-05-24", "close": 167.37, "volume": 193091.0}, {"date": "2021-05-25", "close": 168.28, "volume": 391083.0}, {"date": "2021-05-26", "close": 167.5, "volume": 272549.0}, {"date": "2021-05-27", "close": 165.46, "volume": 558033.0}, {"date": "2021-05-28", "close": 167.42, "volume": 360760.0}, {"date": "2021-06-01", "close": 168.87, "volume": 528230.0}, {"date": "2021-06-02", "close": 170.73, "volume": 635710.0}, {"date": "2021-06-03", "close": 170.03, "volume": 449943.0}, {"date": "2021-06-04", "close": 171.23, "volume": 372885.0}, {"date": "2021-06-07", "close": 171.87, "volume": 517957.0}, {"date": "2021-06-08", "close": 173.91, "volume": 428392.0}, {"date": "2021-06-09", "close": 175.31, "volume": 313624.0}, {"date": "2021-06-10", "close": 177.58, "volume": 538253.0}, {"date": "2021-06-11", "close": 176.4, "volume": 269904.0}, {"date": "2021-06-14", "close": 177.6, "volume": 355366.0}, {"date": "2021-06-15", "close": 174.68, "volume": 312429.0}, {"date": "2021-06-16", "close": 173.46, "volume": 558460.0}, {"date": "2021-06-17", "close": 174.65, "volume": 448364.0}, {"date": "2021-06-18", "close": 171.32, "volume": 1047699.0}, {"date": "2021-06-21", "close": 176.19, "volume": 547164.0}, {"date": "2021-06-22", "close": 174.45, "volume": 501263.0}, {"date": "2021-06-23", "close": 174.44, "volume": 647977.0}, {"date": "2021-06-24", "close": 173.58, "volume": 505364.0}, {"date": "2021-06-25", "close": 175.12, "volume": 384172.0}, {"date": "2021-06-28", "close": 174.55, "volume": 275387.0}, {"date": "2021-06-29", "close": 172.5, "volume": 332228.0}, {"date": "2021-06-30", "close": 171.4, "volume": 570560.0}, {"date": "2021-07-01", "close": 171.83, "volume": 593193.0}, {"date": "2021-07-02", "close": 172.5, "volume": 592799.0}, {"date": "2021-07-06", "close": 176.92, "volume": 771505.0}, {"date": "2021-07-07", "close": 178.25, "volume": 484478.0}, {"date": "2021-07-08", "close": 178.24, "volume": 518811.0}, {"date": "2021-07-09", "close": 180.87, "volume": 411357.0}, {"date": "2021-07-12", "close": 181.3, "volume": 245622.0}, {"date": "2021-07-13", "close": 179.48, "volume": 342786.0}, {"date": "2021-07-14", "close": 181.37, "volume": 391895.0}, {"date": "2021-07-15", "close": 182.82, "volume": 756820.0}, {"date": "2021-07-16", "close": 184.18, "volume": 367357.0}, {"date": "2021-07-19", "close": 180.79, "volume": 589885.0}, {"date": "2021-07-20", "close": 187.26, "volume": 903210.0}, {"date": "2021-07-21", "close": 186.59, "volume": 622706.0}, {"date": "2021-07-22", "close": 186.72, "volume": 503664.0}, {"date": "2021-07-23", "close": 188.2, "volume": 481560.0}, {"date": "2021-07-26", "close": 189.11, "volume": 556623.0}, {"date": "2021-07-27", "close": 192.33, "volume": 748970.0}, {"date": "2021-07-28", "close": 194.8, "volume": 609014.0}, {"date": "2021-07-29", "close": 195.63, "volume": 476526.0}, {"date": "2021-07-30", "close": 196.11, "volume": 554428.0}, {"date": "2021-08-02", "close": 195.74, "volume": 369813.0}, {"date": "2021-08-03", "close": 196.49, "volume": 698166.0}, {"date": "2021-08-04", "close": 195.97, "volume": 334606.0}, {"date": "2021-08-05", "close": 197.6, "volume": 462853.0}, {"date": "2021-08-06", "close": 196.26, "volume": 369830.0}, {"date": "2021-08-09", "close": 195.07, "volume": 444524.0}, {"date": "2021-08-10", "close": 193.52, "volume": 534744.0}, {"date": "2021-08-11", "close": 194.37, "volume": 250299.0}, {"date": "2021-08-12", "close": 195.77, "volume": 326925.0}, {"date": "2021-08-13", "close": 197.69, "volume": 299231.0}, {"date": "2021-08-16", "close": 197.25, "volume": 763795.0}, {"date": "2021-08-17", "close": 196.57, "volume": 688194.0}, {"date": "2021-08-18", "close": 195.99, "volume": 345044.0}, {"date": "2021-08-19", "close": 197.49, "volume": 314521.0}, {"date": "2021-08-20", "close": 198.69, "volume": 555454.0}, {"date": "2021-08-23", "close": 196.4, "volume": 476219.0}, {"date": "2021-08-24", "close": 196.91, "volume": 492699.0}, {"date": "2021-08-25", "close": 196.81, "volume": 369323.0}, {"date": "2021-08-26", "close": 197.83, "volume": 444335.0}, {"date": "2021-08-27", "close": 198.81, "volume": 286474.0}, {"date": "2021-08-30", "close": 202.25, "volume": 374100.0}, {"date": "2021-08-31", "close": 201.49, "volume": 920975.0}, {"date": "2021-09-01", "close": 206.25, "volume": 444386.0}, {"date": "2021-09-02", "close": 209.33, "volume": 527752.0}, {"date": "2021-09-03", "close": 209.13, "volume": 408949.0}, {"date": "2021-09-07", "close": 206.4, "volume": 540217.0}, {"date": "2021-09-08", "close": 208.28, "volume": 351362.0}, {"date": "2021-09-09", "close": 204.06, "volume": 428849.0}, {"date": "2021-09-10", "close": 199.72, "volume": 572654.0}, {"date": "2021-09-13", "close": 199.41, "volume": 602316.0}, {"date": "2021-09-14", "close": 199.74, "volume": 390565.0}, {"date": "2021-09-15", "close": 197.1, "volume": 689925.0}, {"date": "2021-09-16", "close": 197.0, "volume": 527469.0}, {"date": "2021-09-17", "close": 194.07, "volume": 1434574.0}, {"date": "2021-09-20", "close": 193.95, "volume": 970589.0}, {"date": "2021-09-21", "close": 194.56, "volume": 891493.0}, {"date": "2021-09-22", "close": 196.23, "volume": 371491.0}, {"date": "2021-09-23", "close": 194.59, "volume": 437211.0}, {"date": "2021-09-24", "close": 190.8, "volume": 975106.0}, {"date": "2021-09-27", "close": 187.6, "volume": 538066.0}, {"date": "2021-09-28", "close": 187.43, "volume": 479091.0}, {"date": "2021-09-29", "close": 188.93, "volume": 452869.0}, {"date": "2021-09-30", "close": 185.1, "volume": 732867.0}, {"date": "2021-10-01", "close": 186.76, "volume": 444797.0}, {"date": "2021-10-04", "close": 185.53, "volume": 597729.0}, {"date": "2021-10-05", "close": 188.16, "volume": 713690.0}, {"date": "2021-10-06", "close": 190.38, "volume": 688611.0}, {"date": "2021-10-07", "close": 190.07, "volume": 448527.0}, {"date": "2021-10-08", "close": 187.61, "volume": 375835.0}, {"date": "2021-10-11", "close": 188.66, "volume": 391396.0}, {"date": "2021-10-12", "close": 192.66, "volume": 676236.0}, {"date": "2021-10-13", "close": 192.99, "volume": 746982.0}, {"date": "2021-10-14", "close": 194.97, "volume": 348283.0}, {"date": "2021-10-15", "close": 194.76, "volume": 341705.0}, {"date": "2021-10-18", "close": 196.39, "volume": 361138.0}, {"date": "2021-10-19", "close": 196.5, "volume": 276852.0}, {"date": "2021-10-20", "close": 200.22, "volume": 367640.0}, {"date": "2021-10-21", "close": 200.64, "volume": 293831.0}, {"date": "2021-10-22", "close": 202.31, "volume": 289395.0}, {"date": "2021-10-25", "close": 202.0, "volume": 455002.0}, {"date": "2021-10-26", "close": 197.94, "volume": 1036394.0}, {"date": "2021-10-27", "close": 196.08, "volume": 650090.0}, {"date": "2021-10-28", "close": 196.27, "volume": 1051787.0}, {"date": "2021-10-29", "close": 195.98, "volume": 729950.0}, {"date": "2021-11-01", "close": 195.25, "volume": 775723.0}, {"date": "2021-11-02", "close": 197.0, "volume": 692258.0}, {"date": "2021-11-03", "close": 196.12, "volume": 733153.0}, {"date": "2021-11-04", "close": 195.48, "volume": 518971.0}, {"date": "2021-11-05", "close": 194.72, "volume": 368588.0}, {"date": "2021-11-08", "close": 194.48, "volume": 368158.0}, {"date": "2021-11-09", "close": 193.75, "volume": 236516.0}, {"date": "2021-11-10", "close": 193.55, "volume": 276162.0}, {"date": "2021-11-11", "close": 193.74, "volume": 317812.0}, {"date": "2021-11-12", "close": 192.82, "volume": 496219.0}, {"date": "2021-11-15", "close": 190.53, "volume": 687695.0}, {"date": "2021-11-16", "close": 197.32, "volume": 1767302.0}, {"date": "2021-11-17", "close": 197.84, "volume": 656639.0}, {"date": "2021-11-18", "close": 196.78, "volume": 536382.0}, {"date": "2021-11-19", "close": 196.1, "volume": 527823.0}, {"date": "2021-11-22", "close": 193.06, "volume": 1004029.0}, {"date": "2021-11-23", "close": 196.34, "volume": 817250.0}, {"date": "2021-11-24", "close": 200.09, "volume": 535692.0}, {"date": "2021-11-26", "close": 197.0, "volume": 305687.0}, {"date": "2021-11-29", "close": 196.75, "volume": 811633.0}, {"date": "2021-11-30", "close": 188.58, "volume": 1623040.0}, {"date": "2021-12-01", "close": 185.36, "volume": 1061964.0}, {"date": "2021-12-02", "close": 195.07, "volume": 1369234.0}, {"date": "2021-12-03", "close": 197.12, "volume": 841890.0}, {"date": "2021-12-06", "close": 198.97, "volume": 524910.0}, {"date": "2021-12-07", "close": 199.0, "volume": 1234013.0}, {"date": "2021-12-08", "close": 203.94, "volume": 1161435.0}, {"date": "2021-12-09", "close": 200.61, "volume": 529274.0}, {"date": "2021-12-10", "close": 199.18, "volume": 688622.0}, {"date": "2021-12-13", "close": 201.12, "volume": 660149.0}, {"date": "2021-12-14", "close": 195.66, "volume": 745662.0}, {"date": "2021-12-15", "close": 200.85, "volume": 524080.0}, {"date": "2021-12-16", "close": 197.98, "volume": 773327.0}, {"date": "2021-12-17", "close": 198.08, "volume": 1226444.0}, {"date": "2021-12-20", "close": 198.91, "volume": 743152.0}, {"date": "2021-12-21", "close": 201.92, "volume": 580435.0}, {"date": "2021-12-22", "close": 205.71, "volume": 1007811.0}, {"date": "2021-12-23", "close": 205.52, "volume": 633583.0}, {"date": "2021-12-27", "close": 207.77, "volume": 349541.0}, {"date": "2021-12-28", "close": 208.49, "volume": 312652.0}, {"date": "2021-12-29", "close": 210.41, "volume": 469894.0}, {"date": "2021-12-30", "close": 209.5, "volume": 302402.0}, {"date": "2021-12-31", "close": 209.97, "volume": 413618.0}, {"date": "2022-01-03", "close": 205.95, "volume": 650340.0}, {"date": "2022-01-04", "close": 207.64, "volume": 532513.0}, {"date": "2022-01-05", "close": 202.33, "volume": 716753.0}, {"date": "2022-01-06", "close": 199.98, "volume": 375707.0}, {"date": "2022-01-07", "close": 196.22, "volume": 529401.0}, {"date": "2022-01-10", "close": 195.0, "volume": 505270.0}, {"date": "2022-01-11", "close": 195.63, "volume": 623503.0}, {"date": "2022-01-12", "close": 197.0, "volume": 350403.0}, {"date": "2022-01-13", "close": 199.1, "volume": 474142.0}, {"date": "2022-01-14", "close": 197.85, "volume": 683097.0}, {"date": "2022-01-18", "close": 196.81, "volume": 809213.0}, {"date": "2022-01-19", "close": 193.98, "volume": 634589.0}, {"date": "2022-01-20", "close": 189.67, "volume": 558776.0}, {"date": "2022-01-21", "close": 188.29, "volume": 545335.0}, {"date": "2022-01-24", "close": 186.78, "volume": 714701.0}, {"date": "2022-01-25", "close": 185.72, "volume": 691344.0}, {"date": "2022-01-26", "close": 181.67, "volume": 692187.0}, {"date": "2022-01-27", "close": 178.79, "volume": 508407.0}, {"date": "2022-01-28", "close": 187.4, "volume": 645748.0}, {"date": "2022-01-31", "close": 188.96, "volume": 569527.0}, {"date": "2022-02-01", "close": 188.68, "volume": 343006.0}, {"date": "2022-02-02", "close": 193.3, "volume": 968489.0}, {"date": "2022-02-03", "close": 192.74, "volume": 564044.0}, {"date": "2022-02-04", "close": 190.33, "volume": 424514.0}, {"date": "2022-02-07", "close": 190.36, "volume": 475690.0}, {"date": "2022-02-08", "close": 188.63, "volume": 429026.0}, {"date": "2022-02-09", "close": 194.72, "volume": 422631.0}, {"date": "2022-02-10", "close": 191.58, "volume": 822598.0}, {"date": "2022-02-11", "close": 191.43, "volume": 680346.0}, {"date": "2022-02-14", "close": 189.22, "volume": 481596.0}, {"date": "2022-02-15", "close": 190.55, "volume": 447591.0}, {"date": "2022-02-16", "close": 191.89, "volume": 454724.0}, {"date": "2022-02-17", "close": 187.74, "volume": 503727.0}, {"date": "2022-02-18", "close": 185.36, "volume": 625348.0}, {"date": "2022-02-22", "close": 182.88, "volume": 671232.0}, {"date": "2022-02-23", "close": 177.71, "volume": 741116.0}, {"date": "2022-02-24", "close": 180.43, "volume": 612343.0}, {"date": "2022-02-25", "close": 184.66, "volume": 619371.0}, {"date": "2022-02-28", "close": 181.0, "volume": 860788.0}, {"date": "2022-03-01", "close": 178.49, "volume": 661005.0}, {"date": "2022-03-02", "close": 181.5, "volume": 758289.0}, {"date": "2022-03-03", "close": 182.55, "volume": 621775.0}, {"date": "2022-03-04", "close": 181.66, "volume": 913009.0}, {"date": "2022-03-07", "close": 177.04, "volume": 982551.0}, {"date": "2022-03-08", "close": 177.42, "volume": 706722.0}, {"date": "2022-03-09", "close": 178.98, "volume": 784400.0}, {"date": "2022-03-10", "close": 179.83, "volume": 600143.0}, {"date": "2022-03-11", "close": 176.44, "volume": 313565.0}, {"date": "2022-03-14", "close": 170.97, "volume": 633019.0}, {"date": "2022-03-15", "close": 172.57, "volume": 781131.0}, {"date": "2022-03-16", "close": 175.08, "volume": 561814.0}, {"date": "2022-03-17", "close": 178.77, "volume": 832159.0}, {"date": "2022-03-18", "close": 179.64, "volume": 974153.0}, {"date": "2022-03-21", "close": 176.74, "volume": 628948.0}, {"date": "2022-03-22", "close": 177.54, "volume": 869586.0}, {"date": "2022-03-23", "close": 173.36, "volume": 498959.0}, {"date": "2022-03-24", "close": 171.69, "volume": 721039.0}, {"date": "2022-03-25", "close": 173.84, "volume": 471765.0}, {"date": "2022-03-28", "close": 176.39, "volume": 588922.0}, {"date": "2022-03-29", "close": 181.63, "volume": 1025934.0}, {"date": "2022-03-30", "close": 178.11, "volume": 479999.0}, {"date": "2022-03-31", "close": 175.29, "volume": 1065566.0}, {"date": "2022-04-01", "close": 181.17, "volume": 624514.0}, {"date": "2022-04-04", "close": 178.59, "volume": 550434.0}, {"date": "2022-04-05", "close": 179.41, "volume": 928369.0}, {"date": "2022-04-06", "close": 182.6, "volume": 756547.0}, {"date": "2022-04-07", "close": 182.27, "volume": 631221.0}, {"date": "2022-04-08", "close": 182.53, "volume": 477001.0}, {"date": "2022-04-11", "close": 183.0, "volume": 1331245.0}, {"date": "2022-04-12", "close": 182.85, "volume": 818228.0}, {"date": "2022-04-13", "close": 184.85, "volume": 566314.0}, {"date": "2022-04-14", "close": 185.58, "volume": 848483.0}, {"date": "2022-04-18", "close": 183.4, "volume": 892637.0}, {"date": "2022-04-19", "close": 188.19, "volume": 777803.0}, {"date": "2022-04-20", "close": 191.53, "volume": 549974.0}, {"date": "2022-04-21", "close": 190.59, "volume": 491039.0}, {"date": "2022-04-22", "close": 186.86, "volume": 668789.0}, {"date": "2022-04-25", "close": 189.0, "volume": 1345740.0}, {"date": "2022-04-26", "close": 183.53, "volume": 702104.0}, {"date": "2022-04-27", "close": 181.29, "volume": 669670.0}, {"date": "2022-04-28", "close": 183.33, "volume": 742692.0}, {"date": "2022-04-29", "close": 175.57, "volume": 996005.0}, {"date": "2022-05-02", "close": 170.26, "volume": 766338.0}, {"date": "2022-05-03", "close": 169.81, "volume": 453776.0}, {"date": "2022-05-04", "close": 169.69, "volume": 523910.0}, {"date": "2022-05-05", "close": 166.61, "volume": 448580.0}, {"date": "2022-05-06", "close": 165.02, "volume": 468162.0}, {"date": "2022-05-09", "close": 157.77, "volume": 607998.0}, {"date": "2022-05-10", "close": 156.28, "volume": 763721.0}, {"date": "2022-05-11", "close": 156.8, "volume": 512054.0}, {"date": "2022-05-12", "close": 157.45, "volume": 578710.0}, {"date": "2022-05-13", "close": 162.93, "volume": 498297.0}, {"date": "2022-05-16", "close": 160.45, "volume": 371384.0}, {"date": "2022-05-17", "close": 160.63, "volume": 678959.0}, {"date": "2022-05-18", "close": 153.32, "volume": 544025.0}, {"date": "2022-05-19", "close": 154.13, "volume": 549607.0}, {"date": "2022-05-20", "close": 157.7, "volume": 737918.0}, {"date": "2022-05-23", "close": 158.42, "volume": 583977.0}, {"date": "2022-05-24", "close": 159.68, "volume": 904856.0}, {"date": "2022-05-25", "close": 161.11, "volume": 568076.0}, {"date": "2022-05-26", "close": 160.71, "volume": 438292.0}, {"date": "2022-05-27", "close": 166.17, "volume": 475125.0}, {"date": "2022-05-31", "close": 164.13, "volume": 841656.0}, {"date": "2022-06-01", "close": 164.5, "volume": 513811.0}, {"date": "2022-06-02", "close": 167.1, "volume": 578714.0}, {"date": "2022-06-03", "close": 165.77, "volume": 603951.0}, {"date": "2022-06-06", "close": 161.82, "volume": 612095.0}, {"date": "2022-06-07", "close": 165.02, "volume": 396382.0}, {"date": "2022-06-08", "close": 160.6, "volume": 356341.0}, {"date": "2022-06-09", "close": 158.02, "volume": 404678.0}, {"date": "2022-06-10", "close": 156.01, "volume": 311311.0}, {"date": "2022-06-13", "close": 150.91, "volume": 488477.0}, {"date": "2022-06-14", "close": 151.04, "volume": 746331.0}, {"date": "2022-06-15", "close": 153.79, "volume": 687060.0}, {"date": "2022-06-16", "close": 152.74, "volume": 632275.0}, {"date": "2022-06-17", "close": 153.28, "volume": 1553805.0}, {"date": "2022-06-21", "close": 154.65, "volume": 803556.0}, {"date": "2022-06-22", "close": 155.87, "volume": 540720.0}, {"date": "2022-06-23", "close": 161.17, "volume": 538758.0}, {"date": "2022-06-24", "close": 162.8, "volume": 674711.0}, {"date": "2022-06-27", "close": 162.0, "volume": 414526.0}, {"date": "2022-06-28", "close": 162.26, "volume": 502188.0}, {"date": "2022-06-29", "close": 159.89, "volume": 407292.0}, {"date": "2022-06-30", "close": 159.36, "volume": 670090.0}, {"date": "2022-07-01", "close": 161.67, "volume": 431925.0}, {"date": "2022-07-05", "close": 161.11, "volume": 368537.0}, {"date": "2022-07-06", "close": 161.77, "volume": 377280.0}, {"date": "2022-07-07", "close": 161.76, "volume": 416309.0}, {"date": "2022-07-08", "close": 160.38, "volume": 245359.0}, {"date": "2022-07-11", "close": 160.56, "volume": 367148.0}, {"date": "2022-07-12", "close": 159.81, "volume": 449955.0}, {"date": "2022-07-13", "close": 160.48, "volume": 375267.0}, {"date": "2022-07-14", "close": 159.53, "volume": 272735.0}, {"date": "2022-07-15", "close": 160.52, "volume": 522966.0}, {"date": "2022-07-18", "close": 159.17, "volume": 401988.0}, {"date": "2022-07-19", "close": 157.57, "volume": 1062965.0}, {"date": "2022-07-20", "close": 156.99, "volume": 753787.0}, {"date": "2022-07-21", "close": 160.36, "volume": 724994.0}, {"date": "2022-07-22", "close": 160.52, "volume": 546281.0}, {"date": "2022-07-25", "close": 160.18, "volume": 572705.0}, {"date": "2022-07-26", "close": 160.92, "volume": 949770.0}, {"date": "2022-07-27", "close": 159.57, "volume": 627115.0}, {"date": "2022-07-28", "close": 163.38, "volume": 770615.0}, {"date": "2022-07-29", "close": 163.96, "volume": 726017.0}, {"date": "2022-08-01", "close": 162.6, "volume": 564692.0}, {"date": "2022-08-02", "close": 161.87, "volume": 882505.0}, {"date": "2022-08-03", "close": 161.56, "volume": 662017.0}, {"date": "2022-08-04", "close": 162.57, "volume": 655185.0}, {"date": "2022-08-05", "close": 162.17, "volume": 431979.0}, {"date": "2022-08-08", "close": 164.01, "volume": 638345.0}, {"date": "2022-08-09", "close": 165.64, "volume": 625583.0}, {"date": "2022-08-10", "close": 169.08, "volume": 625273.0}, {"date": "2022-08-11", "close": 168.01, "volume": 604786.0}, {"date": "2022-08-12", "close": 171.69, "volume": 610019.0}, {"date": "2022-08-15", "close": 171.29, "volume": 522029.0}, {"date": "2022-08-16", "close": 171.1, "volume": 442026.0}, {"date": "2022-08-17", "close": 171.36, "volume": 525572.0}, {"date": "2022-08-18", "close": 169.22, "volume": 456523.0}, {"date": "2022-08-19", "close": 168.36, "volume": 526367.0}, {"date": "2022-08-22", "close": 164.56, "volume": 509932.0}, {"date": "2022-08-23", "close": 159.91, "volume": 577233.0}, {"date": "2022-08-24", "close": 159.83, "volume": 1000783.0}, {"date": "2022-08-25", "close": 162.84, "volume": 503918.0}, {"date": "2022-08-26", "close": 160.02, "volume": 400051.0}, {"date": "2022-08-29", "close": 158.33, "volume": 445748.0}, {"date": "2022-08-30", "close": 155.49, "volume": 461792.0}, {"date": "2022-08-31", "close": 153.71, "volume": 1180720.0}, {"date": "2022-09-01", "close": 153.57, "volume": 743356.0}, {"date": "2022-09-02", "close": 151.24, "volume": 862957.0}, {"date": "2022-09-06", "close": 154.73, "volume": 755612.0}, {"date": "2022-09-07", "close": 158.89, "volume": 491767.0}, {"date": "2022-09-08", "close": 159.33, "volume": 599936.0}, {"date": "2022-09-09", "close": 158.73, "volume": 860327.0}, {"date": "2022-09-12", "close": 160.44, "volume": 575427.0}, {"date": "2022-09-13", "close": 158.0, "volume": 814029.0}, {"date": "2022-09-14", "close": 155.99, "volume": 760234.0}, {"date": "2022-09-15", "close": 152.21, "volume": 587615.0}, {"date": "2022-09-16", "close": 152.43, "volume": 1349278.0}, {"date": "2022-09-19", "close": 150.65, "volume": 536932.0}, {"date": "2022-09-20", "close": 147.29, "volume": 532130.0}, {"date": "2022-09-21", "close": 145.39, "volume": 496494.0}, {"date": "2022-09-22", "close": 145.14, "volume": 716092.0}, {"date": "2022-09-23", "close": 146.78, "volume": 1014705.0}, {"date": "2022-09-26", "close": 139.93, "volume": 990648.0}, {"date": "2022-09-27", "close": 137.22, "volume": 673478.0}, {"date": "2022-09-28", "close": 139.65, "volume": 969175.0}, {"date": "2022-09-29", "close": 134.09, "volume": 985352.0}, {"date": "2022-09-30", "close": 135.33, "volume": 1349548.0}, {"date": "2022-10-03", "close": 137.89, "volume": 1086643.0}, {"date": "2022-10-04", "close": 140.77, "volume": 990676.0}, {"date": "2022-10-05", "close": 137.31, "volume": 730826.0}, {"date": "2022-10-06", "close": 132.05, "volume": 935422.0}, {"date": "2022-10-07", "close": 127.04, "volume": 943551.0}, {"date": "2022-10-10", "close": 125.11, "volume": 691027.0}, {"date": "2022-10-11", "close": 126.14, "volume": 1308121.0}, {"date": "2022-10-12", "close": 123.22, "volume": 755860.0}, {"date": "2022-10-13", "close": 124.97, "volume": 878953.0}, {"date": "2022-10-14", "close": 120.28, "volume": 682379.0}, {"date": "2022-10-17", "close": 125.49, "volume": 973660.0}, {"date": "2022-10-18", "close": 125.6, "volume": 806837.0}, {"date": "2022-10-19", "close": 121.3, "volume": 955948.0}, {"date": "2022-10-20", "close": 120.69, "volume": 743236.0}, {"date": "2022-10-21", "close": 118.95, "volume": 1100008.0}, {"date": "2022-10-24", "close": 118.38, "volume": 1049319.0}, {"date": "2022-10-25", "close": 129.47, "volume": 1693919.0}, {"date": "2022-10-26", "close": 132.43, "volume": 1547639.0}, {"date": "2022-10-27", "close": 131.44, "volume": 1196930.0}, {"date": "2022-10-28", "close": 133.4, "volume": 902657.0}, {"date": "2022-10-31", "close": 134.85, "volume": 1047086.0}, {"date": "2022-11-01", "close": 134.38, "volume": 843136.0}, {"date": "2022-11-02", "close": 129.99, "volume": 988582.0}, {"date": "2022-11-03", "close": 128.23, "volume": 753710.0}, {"date": "2022-11-04", "close": 129.82, "volume": 706953.0}, {"date": "2022-11-07", "close": 130.71, "volume": 981120.0}, {"date": "2022-11-08", "close": 134.43, "volume": 998748.0}, {"date": "2022-11-09", "close": 133.42, "volume": 741592.0}, {"date": "2022-11-10", "close": 142.77, "volume": 591261.0}, {"date": "2022-11-11", "close": 144.47, "volume": 722629.0}, {"date": "2022-11-14", "close": 136.23, "volume": 1005789.0}, {"date": "2022-11-15", "close": 139.01, "volume": 619070.0}, {"date": "2022-11-16", "close": 138.26, "volume": 430873.0}, {"date": "2022-11-17", "close": 139.08, "volume": 509558.0}, {"date": "2022-11-18", "close": 143.0, "volume": 816997.0}, {"date": "2022-11-21", "close": 144.0, "volume": 803591.0}, {"date": "2022-11-22", "close": 144.5, "volume": 428519.0}, {"date": "2022-11-23", "close": 145.05, "volume": 561846.0}, {"date": "2022-11-25", "close": 145.97, "volume": 225901.0}, {"date": "2022-11-28", "close": 140.01, "volume": 951884.0}, {"date": "2022-11-29", "close": 144.81, "volume": 613689.0}, {"date": "2022-11-30", "close": 146.9, "volume": 912448.0}, {"date": "2022-12-01", "close": 147.1, "volume": 856913.0}, {"date": "2022-12-02", "close": 146.08, "volume": 497053.0}, {"date": "2022-12-05", "close": 141.79, "volume": 846173.0}, {"date": "2022-12-06", "close": 141.21, "volume": 660811.0}, {"date": "2022-12-07", "close": 141.86, "volume": 600351.0}, {"date": "2022-12-08", "close": 143.04, "volume": 402935.0}, {"date": "2022-12-09", "close": 142.31, "volume": 340860.0}, {"date": "2022-12-12", "close": 143.66, "volume": 415202.0}, {"date": "2022-12-13", "close": 145.77, "volume": 551010.0}, {"date": "2022-12-14", "close": 145.27, "volume": 701419.0}, {"date": "2022-12-15", "close": 143.15, "volume": 619316.0}, {"date": "2022-12-16", "close": 142.36, "volume": 1363964.0}, {"date": "2022-12-19", "close": 140.47, "volume": 548410.0}, {"date": "2022-12-20", "close": 138.85, "volume": 535342.0}, {"date": "2022-12-21", "close": 141.44, "volume": 392369.0}, {"date": "2022-12-22", "close": 141.8, "volume": 468797.0}, {"date": "2022-12-23", "close": 142.99, "volume": 272352.0}, {"date": "2022-12-27", "close": 143.63, "volume": 323181.0}, {"date": "2022-12-28", "close": 141.4, "volume": 343859.0}, {"date": "2022-12-29", "close": 144.83, "volume": 379783.0}, {"date": "2022-12-30", "close": 143.0, "volume": 390604.0}, {"date": "2023-01-03", "close": 139.92, "volume": 817746.0}, {"date": "2023-01-04", "close": 143.32, "volume": 513078.0}, {"date": "2023-01-05", "close": 139.92, "volume": 399095.0}, {"date": "2023-01-06", "close": 143.44, "volume": 374120.0}, {"date": "2023-01-09", "close": 143.78, "volume": 330950.0}, {"date": "2023-01-10", "close": 143.75, "volume": 308734.0}, {"date": "2023-01-11", "close": 148.57, "volume": 528717.0}, {"date": "2023-01-12", "close": 149.32, "volume": 441959.0}, {"date": "2023-01-13", "close": 148.91, "volume": 431519.0}, {"date": "2023-01-17", "close": 149.44, "volume": 386353.0}, {"date": "2023-01-18", "close": 147.64, "volume": 442807.0}, {"date": "2023-01-19", "close": 146.2, "volume": 316096.0}, {"date": "2023-01-20", "close": 147.87, "volume": 193878.0}, {"date": "2023-01-23", "close": 147.95, "volume": 418403.0}, {"date": "2023-01-24", "close": 150.2, "volume": 553440.0}, {"date": "2023-01-25", "close": 148.12, "volume": 758126.0}, {"date": "2023-01-26", "close": 149.0, "volume": 622705.0}, {"date": "2023-01-27", "close": 150.15, "volume": 775080.0}, {"date": "2023-01-30", "close": 147.64, "volume": 416223.0}, {"date": "2023-01-31", "close": 156.86, "volume": 1099052.0}, {"date": "2023-02-01", "close": 157.99, "volume": 759880.0}, {"date": "2023-02-02", "close": 163.01, "volume": 631801.0}, {"date": "2023-02-03", "close": 160.35, "volume": 363512.0}, {"date": "2023-02-06", "close": 159.63, "volume": 283487.0}, {"date": "2023-02-07", "close": 160.59, "volume": 669414.0}, {"date": "2023-02-08", "close": 160.0, "volume": 455416.0}, {"date": "2023-02-09", "close": 158.03, "volume": 272478.0}, {"date": "2023-02-10", "close": 158.09, "volume": 239366.0}, {"date": "2023-02-13", "close": 157.91, "volume": 232571.0}, {"date": "2023-02-14", "close": 158.92, "volume": 335628.0}, {"date": "2023-02-15", "close": 158.77, "volume": 296251.0}, {"date": "2023-02-16", "close": 157.88, "volume": 287683.0}, {"date": "2023-02-17", "close": 158.05, "volume": 352354.0}, {"date": "2023-02-21", "close": 155.7, "volume": 438872.0}, {"date": "2023-02-22", "close": 153.8, "volume": 684072.0}, {"date": "2023-02-23", "close": 147.79, "volume": 1562254.0}, {"date": "2023-02-24", "close": 146.55, "volume": 544605.0}, {"date": "2023-02-27", "close": 145.19, "volume": 721570.0}, {"date": "2023-02-28", "close": 143.14, "volume": 1046195.0}, {"date": "2023-03-01", "close": 138.97, "volume": 554749.0}, {"date": "2023-03-02", "close": 141.8, "volume": 560176.0}, {"date": "2023-03-03", "close": 145.8, "volume": 684171.0}, {"date": "2023-03-06", "close": 145.75, "volume": 573746.0}, {"date": "2023-03-07", "close": 140.5, "volume": 458560.0}, {"date": "2023-03-08", "close": 141.19, "volume": 449905.0}, {"date": "2023-03-09", "close": 137.69, "volume": 726425.0}, {"date": "2023-03-10", "close": 134.01, "volume": 628719.0}, {"date": "2023-03-13", "close": 139.0, "volume": 918242.0}, {"date": "2023-03-14", "close": 138.64, "volume": 767378.0}, {"date": "2023-03-15", "close": 138.26, "volume": 579272.0}, {"date": "2023-03-16", "close": 135.69, "volume": 649601.0}, {"date": "2023-03-17", "close": 134.14, "volume": 1130337.0}, {"date": "2023-03-20", "close": 135.88, "volume": 557769.0}, {"date": "2023-03-21", "close": 133.57, "volume": 580064.0}, {"date": "2023-03-22", "close": 129.45, "volume": 632797.0}, {"date": "2023-03-23", "close": 129.7, "volume": 775780.0}, {"date": "2023-03-24", "close": 133.35, "volume": 807621.0}, {"date": "2023-03-27", "close": 132.76, "volume": 434849.0}, {"date": "2023-03-28", "close": 133.42, "volume": 424154.0}, {"date": "2023-03-29", "close": 137.06, "volume": 584074.0}, {"date": "2023-03-30", "close": 139.37, "volume": 619652.0}, {"date": "2023-03-31", "close": 140.88, "volume": 892086.0}, {"date": "2023-04-03", "close": 139.13, "volume": 889711.0}, {"date": "2023-04-04", "close": 139.65, "volume": 861277.0}, {"date": "2023-04-05", "close": 139.31, "volume": 451481.0}, {"date": "2023-04-06", "close": 140.61, "volume": 474706.0}, {"date": "2023-04-10", "close": 140.41, "volume": 276017.0}, {"date": "2023-04-11", "close": 141.8, "volume": 537516.0}, {"date": "2023-04-12", "close": 139.88, "volume": 521565.0}, {"date": "2023-04-13", "close": 138.76, "volume": 436476.0}, {"date": "2023-04-14", "close": 136.56, "volume": 444767.0}, {"date": "2023-04-17", "close": 138.02, "volume": 705160.0}, {"date": "2023-04-18", "close": 138.01, "volume": 793977.0}, {"date": "2023-04-19", "close": 139.34, "volume": 652920.0}, {"date": "2023-04-20", "close": 138.99, "volume": 807658.0}, {"date": "2023-04-21", "close": 139.62, "volume": 543226.0}, {"date": "2023-04-24", "close": 138.63, "volume": 431982.0}, {"date": "2023-04-25", "close": 138.76, "volume": 625969.0}, {"date": "2023-04-26", "close": 137.11, "volume": 466750.0}, {"date": "2023-04-27", "close": 135.5, "volume": 1253833.0}, {"date": "2023-04-28", "close": 138.93, "volume": 668325.0}, {"date": "2023-05-01", "close": 139.18, "volume": 681745.0}, {"date": "2023-05-02", "close": 134.52, "volume": 1013560.0}, {"date": "2023-05-03", "close": 133.81, "volume": 544535.0}, {"date": "2023-05-04", "close": 133.86, "volume": 420177.0}, {"date": "2023-05-05", "close": 136.74, "volume": 380854.0}, {"date": "2023-05-08", "close": 135.65, "volume": 285583.0}, {"date": "2023-05-09", "close": 134.21, "volume": 521723.0}, {"date": "2023-05-10", "close": 136.15, "volume": 462121.0}, {"date": "2023-05-11", "close": 135.95, "volume": 555674.0}, {"date": "2023-05-12", "close": 134.69, "volume": 259487.0}, {"date": "2023-05-15", "close": 134.32, "volume": 380227.0}, {"date": "2023-05-16", "close": 130.86, "volume": 489364.0}, {"date": "2023-05-17", "close": 130.62, "volume": 560348.0}, {"date": "2023-05-18", "close": 127.85, "volume": 506711.0}, {"date": "2023-05-19", "close": 129.13, "volume": 448889.0}, {"date": "2023-05-22", "close": 130.7, "volume": 410294.0}, {"date": "2023-05-23", "close": 129.15, "volume": 489942.0}, {"date": "2023-05-24", "close": 126.99, "volume": 501327.0}, {"date": "2023-05-25", "close": 126.87, "volume": 489728.0}, {"date": "2023-05-26", "close": 128.25, "volume": 389462.0}, {"date": "2023-05-30", "close": 127.42, "volume": 757694.0}, {"date": "2023-05-31", "close": 126.63, "volume": 1246116.0}, {"date": "2023-06-01", "close": 128.06, "volume": 770582.0}, {"date": "2023-06-02", "close": 132.57, "volume": 752998.0}, {"date": "2023-06-05", "close": 130.3, "volume": 604704.0}, {"date": "2023-06-06", "close": 132.35, "volume": 414555.0}, {"date": "2023-06-07", "close": 131.17, "volume": 624091.0}, {"date": "2023-06-08", "close": 131.22, "volume": 719255.0}, {"date": "2023-06-09", "close": 130.44, "volume": 933725.0}, {"date": "2023-06-12", "close": 132.22, "volume": 870676.0}, {"date": "2023-06-13", "close": 134.51, "volume": 832609.0}, {"date": "2023-06-14", "close": 133.78, "volume": 861160.0}, {"date": "2023-06-15", "close": 133.91, "volume": 681102.0}, {"date": "2023-06-16", "close": 134.87, "volume": 1110038.0}, {"date": "2023-06-20", "close": 133.56, "volume": 640709.0}, {"date": "2023-06-21", "close": 132.03, "volume": 723065.0}, {"date": "2023-06-22", "close": 128.93, "volume": 501789.0}, {"date": "2023-06-23", "close": 125.13, "volume": 1157003.0}, {"date": "2023-06-26", "close": 127.58, "volume": 508934.0}, {"date": "2023-06-27", "close": 129.61, "volume": 530651.0}, {"date": "2023-06-28", "close": 129.2, "volume": 666064.0}, {"date": "2023-06-29", "close": 128.57, "volume": 433703.0}, {"date": "2023-06-30", "close": 130.46, "volume": 1232700.0}, {"date": "2023-07-03", "close": 131.89, "volume": 271004.0}, {"date": "2023-07-05", "close": 131.04, "volume": 729472.0}, {"date": "2023-07-06", "close": 132.18, "volume": 549570.0}, {"date": "2023-07-07", "close": 131.81, "volume": 475283.0}, {"date": "2023-07-10", "close": 131.84, "volume": 451390.0}, {"date": "2023-07-11", "close": 132.63, "volume": 862365.0}, {"date": "2023-07-12", "close": 135.68, "volume": 750367.0}, {"date": "2023-07-13", "close": 136.28, "volume": 404473.0}, {"date": "2023-07-14", "close": 135.57, "volume": 344046.0}, {"date": "2023-07-17", "close": 133.46, "volume": 647866.0}, {"date": "2023-07-18", "close": 131.36, "volume": 686127.0}, {"date": "2023-07-19", "close": 134.87, "volume": 719022.0}, {"date": "2023-07-20", "close": 138.16, "volume": 1044791.0}, {"date": "2023-07-21", "close": 139.74, "volume": 629225.0}, {"date": "2023-07-24", "close": 140.25, "volume": 480187.0}, {"date": "2023-07-25", "close": 139.06, "volume": 657507.0}, {"date": "2023-07-26", "close": 141.17, "volume": 713444.0}, {"date": "2023-07-27", "close": 132.23, "volume": 1637249.0}, {"date": "2023-07-28", "close": 131.5, "volume": 1089135.0}, {"date": "2023-07-31", "close": 130.3, "volume": 1313274.0}, {"date": "2023-08-01", "close": 129.92, "volume": 1080635.0}, {"date": "2023-08-02", "close": 129.57, "volume": 699754.0}, {"date": "2023-08-03", "close": 129.68, "volume": 981951.0}, {"date": "2023-08-04", "close": 127.96, "volume": 1064921.0}, {"date": "2023-08-07", "close": 129.26, "volume": 568301.0}, {"date": "2023-08-08", "close": 127.0, "volume": 516875.0}, {"date": "2023-08-09", "close": 127.24, "volume": 367508.0}, {"date": "2023-08-10", "close": 125.76, "volume": 655830.0}, {"date": "2023-08-11", "close": 125.38, "volume": 571314.0}, {"date": "2023-08-14", "close": 123.83, "volume": 655472.0}, {"date": "2023-08-15", "close": 122.23, "volume": 619710.0}, {"date": "2023-08-16", "close": 121.28, "volume": 642538.0}, {"date": "2023-08-17", "close": 120.44, "volume": 430971.0}, {"date": "2023-08-18", "close": 120.96, "volume": 399380.0}, {"date": "2023-08-21", "close": 119.6, "volume": 536152.0}, {"date": "2023-08-22", "close": 120.94, "volume": 467156.0}, {"date": "2023-08-23", "close": 123.91, "volume": 603320.0}, {"date": "2023-08-24", "close": 124.75, "volume": 737700.0}, {"date": "2023-08-25", "close": 123.96, "volume": 704431.0}, {"date": "2023-08-28", "close": 123.37, "volume": 467440.0}, {"date": "2023-08-29", "close": 123.41, "volume": 556456.0}, {"date": "2023-08-30", "close": 123.75, "volume": 398015.0}, {"date": "2023-08-31", "close": 122.42, "volume": 866444.0}, {"date": "2023-09-01", "close": 121.97, "volume": 514142.0}, {"date": "2023-09-05", "close": 120.82, "volume": 456160.0}, {"date": "2023-09-06", "close": 119.52, "volume": 685949.0}, {"date": "2023-09-07", "close": 119.0, "volume": 943068.0}, {"date": "2023-09-08", "close": 118.83, "volume": 825315.0}, {"date": "2023-09-11", "close": 120.78, "volume": 760502.0}, {"date": "2023-09-12", "close": 122.67, "volume": 781939.0}, {"date": "2023-09-13", "close": 122.67, "volume": 815182.0}, {"date": "2023-09-14", "close": 126.46, "volume": 779134.0}, {"date": "2023-09-15", "close": 125.74, "volume": 1026917.0}, {"date": "2023-09-18", "close": 124.19, "volume": 658578.0}, {"date": "2023-09-19", "close": 124.12, "volume": 451002.0}, {"date": "2023-09-20", "close": 126.15, "volume": 711238.0}, {"date": "2023-09-21", "close": 124.08, "volume": 842662.0}, {"date": "2023-09-22", "close": 121.77, "volume": 711407.0}, {"date": "2023-09-25", "close": 123.27, "volume": 499092.0}, {"date": "2023-09-26", "close": 121.04, "volume": 473632.0}, {"date": "2023-09-27", "close": 118.81, "volume": 891362.0}, {"date": "2023-09-28", "close": 118.39, "volume": 890044.0}, {"date": "2023-09-29", "close": 118.34, "volume": 950431.0}, {"date": "2023-10-02", "close": 115.89, "volume": 1404493.0}, {"date": "2023-10-03", "close": 113.5, "volume": 845050.0}, {"date": "2023-10-04", "close": 115.41, "volume": 740907.0}, {"date": "2023-10-05", "close": 115.7, "volume": 655598.0}, {"date": "2023-10-06", "close": 117.33, "volume": 701367.0}, {"date": "2023-10-09", "close": 117.23, "volume": 773154.0}, {"date": "2023-10-10", "close": 113.39, "volume": 2297213.0}, {"date": "2023-10-11", "close": 108.9, "volume": 3514955.0}, {"date": "2023-10-12", "close": 105.54, "volume": 2525558.0}, {"date": "2023-10-13", "close": 104.85, "volume": 1525901.0}, {"date": "2023-10-16", "close": 104.44, "volume": 1133880.0}, {"date": "2023-10-17", "close": 105.88, "volume": 1686388.0}, {"date": "2023-10-18", "close": 106.06, "volume": 1014038.0}, {"date": "2023-10-19", "close": 105.65, "volume": 1880305.0}, {"date": "2023-10-20", "close": 105.7, "volume": 1500099.0}, {"date": "2023-10-23", "close": 104.24, "volume": 907176.0}, {"date": "2023-10-24", "close": 105.1, "volume": 684435.0}, {"date": "2023-10-25", "close": 102.97, "volume": 714354.0}, {"date": "2023-10-26", "close": 107.67, "volume": 2093240.0}, {"date": "2023-10-27", "close": 108.04, "volume": 1732690.0}, {"date": "2023-10-30", "close": 109.72, "volume": 1270250.0}, {"date": "2023-10-31", "close": 111.24, "volume": 2144794.0}, {"date": "2023-11-01", "close": 113.49, "volume": 1458170.0}, {"date": "2023-11-02", "close": 116.46, "volume": 1347881.0}, {"date": "2023-11-03", "close": 119.54, "volume": 1333065.0}, {"date": "2023-11-06", "close": 118.85, "volume": 795877.0}, {"date": "2023-11-07", "close": 117.26, "volume": 476075.0}, {"date": "2023-11-08", "close": 117.05, "volume": 516435.0}, {"date": "2023-11-09", "close": 114.39, "volume": 775798.0}, {"date": "2023-11-10", "close": 114.72, "volume": 1348986.0}, {"date": "2023-11-13", "close": 113.9, "volume": 488044.0}, {"date": "2023-11-14", "close": 120.53, "volume": 865158.0}, {"date": "2023-11-15", "close": 121.26, "volume": 742123.0}, {"date": "2023-11-16", "close": 122.96, "volume": 948253.0}, {"date": "2023-11-17", "close": 122.7, "volume": 609759.0}, {"date": "2023-11-20", "close": 123.63, "volume": 582324.0}, {"date": "2023-11-21", "close": 123.42, "volume": 457262.0}, {"date": "2023-11-22", "close": 123.99, "volume": 355687.0}, {"date": "2023-11-24", "close": 124.75, "volume": 198410.0}, {"date": "2023-11-27", "close": 125.52, "volume": 913460.0}, {"date": "2023-11-28", "close": 126.14, "volume": 771232.0}, {"date": "2023-11-29", "close": 128.0, "volume": 860591.0}, {"date": "2023-11-30", "close": 129.34, "volume": 897347.0}, {"date": "2023-12-01", "close": 132.67, "volume": 1555109.0}, {"date": "2023-12-04", "close": 132.61, "volume": 822168.0}, {"date": "2023-12-05", "close": 131.38, "volume": 681563.0}, {"date": "2023-12-06", "close": 129.83, "volume": 865170.0}, {"date": "2023-12-07", "close": 129.39, "volume": 474049.0}, {"date": "2023-12-08", "close": 127.64, "volume": 660809.0}, {"date": "2023-12-11", "close": 128.76, "volume": 437956.0}, {"date": "2023-12-12", "close": 127.99, "volume": 567881.0}, {"date": "2023-12-13", "close": 132.0, "volume": 848077.0}, {"date": "2023-12-14", "close": 136.22, "volume": 1354967.0}, {"date": "2023-12-15", "close": 134.1, "volume": 1334704.0}, {"date": "2023-12-18", "close": 134.49, "volume": 722175.0}, {"date": "2023-12-19", "close": 134.63, "volume": 652642.0}, {"date": "2023-12-20", "close": 131.5, "volume": 684314.0}, {"date": "2023-12-21", "close": 132.69, "volume": 725602.0}, {"date": "2023-12-22", "close": 133.16, "volume": 516772.0}, {"date": "2023-12-26", "close": 133.43, "volume": 426859.0}, {"date": "2023-12-27", "close": 134.67, "volume": 504801.0}, {"date": "2023-12-28", "close": 135.13, "volume": 501289.0}, {"date": "2023-12-29", "close": 133.65, "volume": 530187.0}, {"date": "2024-01-02", "close": 135.52, "volume": 563855.0}, {"date": "2024-01-03", "close": 131.89, "volume": 603191.0}, {"date": "2024-01-04", "close": 132.54, "volume": 577700.0}, {"date": "2024-01-05", "close": 132.06, "volume": 601236.0}, {"date": "2024-01-08", "close": 134.47, "volume": 825323.0}, {"date": "2024-01-09", "close": 135.07, "volume": 708179.0}, {"date": "2024-01-10", "close": 135.95, "volume": 1090980.0}, {"date": "2024-01-11", "close": 133.89, "volume": 655093.0}, {"date": "2024-01-12", "close": 134.69, "volume": 422809.0}, {"date": "2024-01-16", "close": 133.18, "volume": 628308.0}, {"date": "2024-01-17", "close": 130.93, "volume": 682733.0}, {"date": "2024-01-18", "close": 129.01, "volume": 575461.0}, {"date": "2024-01-19", "close": 129.19, "volume": 1034242.0}, {"date": "2024-01-22", "close": 128.8, "volume": 2103033.0}, {"date": "2024-01-23", "close": 128.66, "volume": 978263.0}, {"date": "2024-01-24", "close": 124.67, "volume": 1004793.0}, {"date": "2024-01-25", "close": 124.86, "volume": 807227.0}, {"date": "2024-01-26", "close": 124.08, "volume": 673084.0}, {"date": "2024-01-29", "close": 126.23, "volume": 788751.0}, {"date": "2024-01-30", "close": 124.28, "volume": 834726.0}, {"date": "2024-01-31", "close": 125.35, "volume": 837760.0}, {"date": "2024-02-01", "close": 129.39, "volume": 898704.0}, {"date": "2024-02-02", "close": 127.14, "volume": 721853.0}, {"date": "2024-02-05", "close": 123.35, "volume": 543492.0}, {"date": "2024-02-06", "close": 124.98, "volume": 631578.0}, {"date": "2024-02-07", "close": 124.5, "volume": 673546.0}, {"date": "2024-02-08", "close": 124.9, "volume": 647419.0}, {"date": "2024-02-09", "close": 125.5, "volume": 522982.0}, {"date": "2024-02-12", "close": 125.91, "volume": 631743.0}, {"date": "2024-02-13", "close": 124.83, "volume": 791341.0}, {"date": "2024-02-14", "close": 126.86, "volume": 981253.0}, {"date": "2024-02-15", "close": 128.32, "volume": 1022821.0}, {"date": "2024-02-16", "close": 130.0, "volume": 2102575.0}, {"date": "2024-02-20", "close": 130.85, "volume": 1332503.0}, {"date": "2024-02-21", "close": 133.06, "volume": 1603171.0}, {"date": "2024-02-22", "close": 131.1, "volume": 963657.0}, {"date": "2024-02-23", "close": 131.39, "volume": 820768.0}, {"date": "2024-02-26", "close": 131.35, "volume": 1309027.0}, {"date": "2024-02-27", "close": 130.74, "volume": 1306139.0}, {"date": "2024-02-28", "close": 131.31, "volume": 1673380.0}, {"date": "2024-02-29", "close": 133.76, "volume": 1014113.0}, {"date": "2024-03-01", "close": 132.74, "volume": 806484.0}, {"date": "2024-03-04", "close": 132.13, "volume": 1348917.0}, {"date": "2024-03-05", "close": 131.46, "volume": 1551161.0}, {"date": "2024-03-06", "close": 131.46, "volume": 1468065.0}, {"date": "2024-03-07", "close": 132.1, "volume": 1099676.0}, {"date": "2024-03-08", "close": 133.56, "volume": 619548.0}, {"date": "2024-03-11", "close": 133.3, "volume": 553031.0}, {"date": "2024-03-12", "close": 133.9, "volume": 872874.0}, {"date": "2024-03-13", "close": 133.82, "volume": 618045.0}, {"date": "2024-03-14", "close": 131.1, "volume": 703218.0}, {"date": "2024-03-15", "close": 130.99, "volume": 1001532.0}, {"date": "2024-03-18", "close": 130.4, "volume": 456461.0}, {"date": "2024-03-19", "close": 130.1, "volume": 499212.0}, {"date": "2024-03-20", "close": 131.28, "volume": 583017.0}, {"date": "2024-03-21", "close": 131.76, "volume": 607633.0}, {"date": "2024-03-22", "close": 128.59, "volume": 524387.0}, {"date": "2024-03-25", "close": 125.8, "volume": 589874.0}, {"date": "2024-03-26", "close": 125.18, "volume": 891937.0}, {"date": "2024-03-27", "close": 126.3, "volume": 504634.0}, {"date": "2024-03-28", "close": 128.58, "volume": 896097.0}, {"date": "2024-04-01", "close": 125.44, "volume": 583354.0}, {"date": "2024-04-02", "close": 123.3, "volume": 806396.0}, {"date": "2024-04-03", "close": 122.8, "volume": 543853.0}, {"date": "2024-04-04", "close": 122.91, "volume": 484889.0}, {"date": "2024-04-05", "close": 122.93, "volume": 412557.0}, {"date": "2024-04-08", "close": 126.08, "volume": 577686.0}, {"date": "2024-04-09", "close": 128.2, "volume": 569245.0}, {"date": "2024-04-10", "close": 123.77, "volume": 525086.0}, {"date": "2024-04-11", "close": 122.62, "volume": 541079.0}, {"date": "2024-04-12", "close": 120.68, "volume": 460273.0}, {"date": "2024-04-15", "close": 120.42, "volume": 506173.0}, {"date": "2024-04-16", "close": 118.47, "volume": 399205.0}, {"date": "2024-04-17", "close": 118.3, "volume": 440471.0}, {"date": "2024-04-18", "close": 117.96, "volume": 545105.0}, {"date": "2024-04-19", "close": 117.69, "volume": 659976.0}, {"date": "2024-04-22", "close": 118.29, "volume": 642855.0}, {"date": "2024-04-23", "close": 120.04, "volume": 601457.0}, {"date": "2024-04-24", "close": 120.3, "volume": 642688.0}, {"date": "2024-04-25", "close": 118.92, "volume": 418642.0}, {"date": "2024-04-26", "close": 119.08, "volume": 394605.0}, {"date": "2024-04-29", "close": 120.31, "volume": 888759.0}, {"date": "2024-04-30", "close": 111.32, "volume": 2074650.0}, {"date": "2024-05-01", "close": 112.78, "volume": 1531873.0}, {"date": "2024-05-02", "close": 116.64, "volume": 1099569.0}, {"date": "2024-05-03", "close": 117.3, "volume": 697971.0}, {"date": "2024-05-06", "close": 115.66, "volume": 1000387.0}, {"date": "2024-05-07", "close": 116.5, "volume": 710101.0}, {"date": "2024-05-08", "close": 116.72, "volume": 850363.0}, {"date": "2024-05-09", "close": 117.66, "volume": 623314.0}, {"date": "2024-05-10", "close": 117.5, "volume": 623428.0}, {"date": "2024-05-13", "close": 117.76, "volume": 688850.0}, {"date": "2024-05-14", "close": 117.44, "volume": 468323.0}, {"date": "2024-05-15", "close": 118.39, "volume": 467708.0}, {"date": "2024-05-16", "close": 120.79, "volume": 682044.0}, {"date": "2024-05-17", "close": 122.33, "volume": 943133.0}, {"date": "2024-05-20", "close": 122.27, "volume": 538808.0}, {"date": "2024-05-21", "close": 122.72, "volume": 534708.0}, {"date": "2024-05-22", "close": 122.42, "volume": 430549.0}, {"date": "2024-05-23", "close": 118.3, "volume": 680101.0}, {"date": "2024-05-24", "close": 117.15, "volume": 535352.0}, {"date": "2024-05-28", "close": 116.19, "volume": 503581.0}, {"date": "2024-05-29", "close": 115.39, "volume": 523667.0}, {"date": "2024-05-30", "close": 117.87, "volume": 428163.0}, {"date": "2024-05-31", "close": 117.99, "volume": 1172786.0}, {"date": "2024-06-03", "close": 116.74, "volume": 639190.0}, {"date": "2024-06-04", "close": 118.38, "volume": 819098.0}, {"date": "2024-06-05", "close": 118.49, "volume": 470958.0}, {"date": "2024-06-06", "close": 118.74, "volume": 388593.0}, {"date": "2024-06-07", "close": 115.51, "volume": 584457.0}, {"date": "2024-06-10", "close": 114.23, "volume": 1069091.0}, {"date": "2024-06-11", "close": 113.91, "volume": 734135.0}, {"date": "2024-06-12", "close": 116.45, "volume": 829361.0}, {"date": "2024-06-13", "close": 115.84, "volume": 674338.0}, {"date": "2024-06-14", "close": 116.64, "volume": 420095.0}, {"date": "2024-06-17", "close": 115.91, "volume": 439518.0}, {"date": "2024-06-18", "close": 116.05, "volume": 1043168.0}, {"date": "2024-06-20", "close": 115.59, "volume": 700130.0}, {"date": "2024-06-21", "close": 117.52, "volume": 877386.0}, {"date": "2024-06-24", "close": 120.1, "volume": 1055184.0}, {"date": "2024-06-25", "close": 119.03, "volume": 548355.0}, {"date": "2024-06-26", "close": 118.33, "volume": 443505.0}, {"date": "2024-06-27", "close": 120.06, "volume": 441759.0}, {"date": "2024-06-28", "close": 120.34, "volume": 1560822.0}, {"date": "2024-07-01", "close": 118.76, "volume": 567886.0}, {"date": "2024-07-02", "close": 118.08, "volume": 898747.0}, {"date": "2024-07-03", "close": 117.73, "volume": 212010.0}, {"date": "2024-07-05", "close": 118.95, "volume": 352841.0}, {"date": "2024-07-08", "close": 117.46, "volume": 510385.0}, {"date": "2024-07-09", "close": 118.12, "volume": 440801.0}, {"date": "2024-07-10", "close": 118.63, "volume": 434978.0}, {"date": "2024-07-11", "close": 122.28, "volume": 664730.0}, {"date": "2024-07-12", "close": 123.5, "volume": 699120.0}, {"date": "2024-07-15", "close": 124.71, "volume": 536297.0}, {"date": "2024-07-16", "close": 126.77, "volume": 630840.0}, {"date": "2024-07-17", "close": 128.7, "volume": 393793.0}, {"date": "2024-07-18", "close": 126.14, "volume": 570913.0}, {"date": "2024-07-19", "close": 126.9, "volume": 562244.0}, {"date": "2024-07-22", "close": 126.27, "volume": 577704.0}, {"date": "2024-07-23", "close": 123.53, "volume": 647979.0}, {"date": "2024-07-24", "close": 122.39, "volume": 347793.0}, {"date": "2024-07-25", "close": 122.16, "volume": 495694.0}, {"date": "2024-07-26", "close": 124.91, "volume": 450932.0}, {"date": "2024-07-29", "close": 125.61, "volume": 483685.0}, {"date": "2024-07-30", "close": 127.24, "volume": 483269.0}, {"date": "2024-07-31", "close": 126.73, "volume": 643347.0}, {"date": "2024-08-01", "close": 133.2, "volume": 1126842.0}, {"date": "2024-08-02", "close": 135.61, "volume": 1049991.0}, {"date": "2024-08-05", "close": 130.19, "volume": 859353.0}, {"date": "2024-08-06", "close": 131.26, "volume": 530574.0}, {"date": "2024-08-07", "close": 128.89, "volume": 472456.0}, {"date": "2024-08-08", "close": 129.47, "volume": 560614.0}, {"date": "2024-08-09", "close": 130.48, "volume": 718366.0}, {"date": "2024-08-12", "close": 130.13, "volume": 480343.0}, {"date": "2024-08-13", "close": 130.29, "volume": 314318.0}, {"date": "2024-08-14", "close": 131.9, "volume": 744432.0}, {"date": "2024-08-15", "close": 130.52, "volume": 492774.0}, {"date": "2024-08-16", "close": 131.5, "volume": 501814.0}, {"date": "2024-08-19", "close": 132.11, "volume": 317042.0}, {"date": "2024-08-20", "close": 131.9, "volume": 275482.0}, {"date": "2024-08-21", "close": 132.26, "volume": 326969.0}, {"date": "2024-08-22", "close": 132.29, "volume": 326410.0}, {"date": "2024-08-23", "close": 133.01, "volume": 662376.0}, {"date": "2024-08-26", "close": 133.45, "volume": 437012.0}, {"date": "2024-08-27", "close": 132.83, "volume": 488217.0}, {"date": "2024-08-28", "close": 132.52, "volume": 729043.0}, {"date": "2024-08-29", "close": 132.93, "volume": 532916.0}, {"date": "2024-08-30", "close": 135.24, "volume": 1275370.0}, {"date": "2024-09-03", "close": 135.52, "volume": 690906.0}, {"date": "2024-09-04", "close": 136.32, "volume": 1348672.0}, {"date": "2024-09-05", "close": 137.45, "volume": 1210603.0}, {"date": "2024-09-06", "close": 141.22, "volume": 1502496.0}, {"date": "2024-09-09", "close": 140.0, "volume": 1133558.0}, {"date": "2024-09-10", "close": 141.4, "volume": 781931.0}, {"date": "2024-09-11", "close": 141.72, "volume": 749703.0}, {"date": "2024-09-12", "close": 144.6, "volume": 843736.0}, {"date": "2024-09-13", "close": 147.58, "volume": 933104.0}, {"date": "2024-09-16", "close": 145.91, "volume": 567559.0}, {"date": "2024-09-17", "close": 144.74, "volume": 810330.0}, {"date": "2024-09-18", "close": 143.11, "volume": 595619.0}, {"date": "2024-09-19", "close": 144.63, "volume": 1209281.0}, {"date": "2024-09-20", "close": 140.68, "volume": 3329506.0}, {"date": "2024-09-23", "close": 140.22, "volume": 1412710.0}, {"date": "2024-09-24", "close": 139.1, "volume": 1055126.0}, {"date": "2024-09-25", "close": 137.48, "volume": 3955829.0}, {"date": "2024-09-26", "close": 135.62, "volume": 1350618.0}, {"date": "2024-09-27", "close": 135.98, "volume": 1389690.0}, {"date": "2024-09-30", "close": 135.15, "volume": 1053546.0}, {"date": "2024-10-01", "close": 133.74, "volume": 1225095.0}, {"date": "2024-10-02", "close": 133.15, "volume": 742842.0}, {"date": "2024-10-03", "close": 131.07, "volume": 722125.0}, {"date": "2024-10-04", "close": 129.77, "volume": 947756.0}, {"date": "2024-10-07", "close": 127.6, "volume": 1094525.0}, {"date": "2024-10-08", "close": 125.08, "volume": 1111785.0}, {"date": "2024-10-09", "close": 126.69, "volume": 1041436.0}, {"date": "2024-10-10", "close": 128.88, "volume": 1335327.0}, {"date": "2024-10-11", "close": 129.8, "volume": 1165217.0}, {"date": "2024-10-14", "close": 130.25, "volume": 1232234.0}, {"date": "2024-10-15", "close": 133.71, "volume": 952020.0}, {"date": "2024-10-16", "close": 136.07, "volume": 698018.0}, {"date": "2024-10-17", "close": 137.58, "volume": 1292272.0}, {"date": "2024-10-18", "close": 136.19, "volume": 923252.0}, {"date": "2024-10-21", "close": 133.96, "volume": 733343.0}, {"date": "2024-10-22", "close": 135.35, "volume": 979527.0}, {"date": "2024-10-23", "close": 139.05, "volume": 911392.0}, {"date": "2024-10-24", "close": 137.87, "volume": 824919.0}, {"date": "2024-10-25", "close": 133.89, "volume": 815456.0}, {"date": "2024-10-28", "close": 131.95, "volume": 1916945.0}, {"date": "2024-10-29", "close": 131.25, "volume": 738103.0}, {"date": "2024-10-30", "close": 132.89, "volume": 712204.0}, {"date": "2024-10-31", "close": 132.68, "volume": 836093.0}, {"date": "2024-11-01", "close": 130.31, "volume": 722524.0}, {"date": "2024-11-04", "close": 130.28, "volume": 562754.0}, {"date": "2024-11-05", "close": 133.22, "volume": 605497.0}, {"date": "2024-11-06", "close": 131.76, "volume": 1407942.0}, {"date": "2024-11-07", "close": 123.22, "volume": 4749611.0}, {"date": "2024-11-08", "close": 125.32, "volume": 1432647.0}, {"date": "2024-11-11", "close": 127.12, "volume": 1048876.0}, {"date": "2024-11-12", "close": 124.17, "volume": 1245131.0}, {"date": "2024-11-13", "close": 125.89, "volume": 1052891.0}, {"date": "2024-11-14", "close": 124.09, "volume": 901396.0}, {"date": "2024-11-15", "close": 125.16, "volume": 863376.0}, {"date": "2024-11-18", "close": 125.27, "volume": 531135.0}, {"date": "2024-11-19", "close": 126.61, "volume": 793220.0}, {"date": "2024-11-20", "close": 126.26, "volume": 861341.0}, {"date": "2024-11-21", "close": 128.52, "volume": 761562.0}, {"date": "2024-11-22", "close": 127.46, "volume": 559178.0}, {"date": "2024-11-25", "close": 128.88, "volume": 750638.0}, {"date": "2024-11-26", "close": 127.03, "volume": 1081288.0}, {"date": "2024-11-27", "close": 128.56, "volume": 512573.0}, {"date": "2024-11-29", "close": 126.33, "volume": 640254.0}, {"date": "2024-12-02", "close": 127.0, "volume": 823022.0}, {"date": "2024-12-03", "close": 127.05, "volume": 820668.0}, {"date": "2024-12-04", "close": 127.1, "volume": 707605.0}, {"date": "2024-12-05", "close": 126.36, "volume": 850790.0}, {"date": "2024-12-06", "close": 124.69, "volume": 867066.0}, {"date": "2024-12-09", "close": 124.54, "volume": 843271.0}, {"date": "2024-12-10", "close": 122.84, "volume": 834301.0}, {"date": "2024-12-11", "close": 121.18, "volume": 860525.0}, {"date": "2024-12-12", "close": 123.2, "volume": 901566.0}, {"date": "2024-12-13", "close": 122.2, "volume": 472600.0}, {"date": "2024-12-16", "close": 122.65, "volume": 848093.0}, {"date": "2024-12-17", "close": 122.8, "volume": 801460.0}, {"date": "2024-12-18", "close": 120.41, "volume": 1346157.0}, {"date": "2024-12-19", "close": 119.89, "volume": 1546178.0}, {"date": "2024-12-20", "close": 123.68, "volume": 2222536.0}, {"date": "2024-12-23", "close": 123.87, "volume": 792700.0}, {"date": "2024-12-24", "close": 125.32, "volume": 247104.0}, {"date": "2024-12-26", "close": 124.76, "volume": 471653.0}, {"date": "2024-12-27", "close": 123.66, "volume": 775305.0}, {"date": "2024-12-30", "close": 122.7, "volume": 659307.0}, {"date": "2024-12-31", "close": 122.97, "volume": 843340.0}, {"date": "2025-01-02", "close": 122.4, "volume": 754436.0}, {"date": "2025-01-03", "close": 124.72, "volume": 542573.0}, {"date": "2025-01-06", "close": 122.75, "volume": 903745.0}, {"date": "2025-01-07", "close": 122.0, "volume": 961859.0}, {"date": "2025-01-08", "close": 122.64, "volume": 907496.0}, {"date": "2025-01-10", "close": 120.53, "volume": 1003745.0}, {"date": "2025-01-13", "close": 122.21, "volume": 1011589.0}, {"date": "2025-01-14", "close": 121.24, "volume": 1142469.0}, {"date": "2025-01-15", "close": 120.68, "volume": 1430172.0}, {"date": "2025-01-16", "close": 123.71, "volume": 674283.0}, {"date": "2025-01-17", "close": 125.88, "volume": 789093.0}, {"date": "2025-01-21", "close": 128.04, "volume": 738128.0}, {"date": "2025-01-22", "close": 125.12, "volume": 722443.0}, {"date": "2025-01-23", "close": 126.17, "volume": 958949.0}, {"date": "2025-01-24", "close": 127.38, "volume": 522815.0}, {"date": "2025-01-27", "close": 131.17, "volume": 661705.0}, {"date": "2025-01-28", "close": 127.2, "volume": 1303752.0}, {"date": "2025-01-29", "close": 124.24, "volume": 605315.0}, {"date": "2025-01-30", "close": 126.0, "volume": 547293.0}, {"date": "2025-01-31", "close": 126.5, "volume": 627182.0}, {"date": "2025-02-03", "close": 126.58, "volume": 643522.0}, {"date": "2025-02-04", "close": 126.56, "volume": 607099.0}, {"date": "2025-02-05", "close": 126.37, "volume": 969297.0}, {"date": "2025-02-06", "close": 125.33, "volume": 956013.0}, {"date": "2025-02-07", "close": 125.17, "volume": 540956.0}, {"date": "2025-02-10", "close": 125.55, "volume": 499225.0}, {"date": "2025-02-11", "close": 126.22, "volume": 573204.0}, {"date": "2025-02-12", "close": 125.04, "volume": 525743.0}, {"date": "2025-02-13", "close": 126.61, "volume": 463734.0}, {"date": "2025-02-14", "close": 124.99, "volume": 636496.0}, {"date": "2025-02-18", "close": 126.1, "volume": 470950.0}, {"date": "2025-02-19", "close": 125.01, "volume": 574782.0}, {"date": "2025-02-20", "close": 126.72, "volume": 612025.0}, {"date": "2025-02-21", "close": 126.07, "volume": 571786.0}, {"date": "2025-02-24", "close": 134.25, "volume": 2130919.0}, {"date": "2025-02-25", "close": 134.94, "volume": 1637411.0}, {"date": "2025-02-26", "close": 133.97, "volume": 940331.0}, {"date": "2025-02-27", "close": 133.21, "volume": 852004.0}, {"date": "2025-02-28", "close": 136.15, "volume": 1468817.0}, {"date": "2025-03-03", "close": 136.43, "volume": 1149250.0}, {"date": "2025-03-04", "close": 132.67, "volume": 957262.0}, {"date": "2025-03-05", "close": 133.92, "volume": 989488.0}, {"date": "2025-03-06", "close": 131.36, "volume": 907337.0}, {"date": "2025-03-07", "close": 133.63, "volume": 1227343.0}, {"date": "2025-03-10", "close": 131.61, "volume": 921062.0}, {"date": "2025-03-11", "close": 129.76, "volume": 803635.0}, {"date": "2025-03-12", "close": 128.11, "volume": 583378.0}, {"date": "2025-03-13", "close": 125.62, "volume": 548562.0}, {"date": "2025-03-14", "close": 128.14, "volume": 860265.0}, {"date": "2025-03-17", "close": 132.04, "volume": 969903.0}, {"date": "2025-03-18", "close": 132.84, "volume": 831298.0}, {"date": "2025-03-19", "close": 131.61, "volume": 883112.0}, {"date": "2025-03-20", "close": 131.6, "volume": 857293.0}, {"date": "2025-03-21", "close": 130.98, "volume": 1167372.0}, {"date": "2025-03-24", "close": 130.36, "volume": 616880.0}, {"date": "2025-03-25", "close": 128.17, "volume": 665197.0}, {"date": "2025-03-26", "close": 129.91, "volume": 566711.0}, {"date": "2025-03-27", "close": 128.11, "volume": 944387.0}, {"date": "2025-03-28", "close": 130.25, "volume": 952380.0}, {"date": "2025-03-31", "close": 128.64, "volume": 1135997.0}, {"date": "2025-04-01", "close": 128.48, "volume": 690359.0}, {"date": "2025-04-02", "close": 128.93, "volume": 389836.0}, {"date": "2025-04-03", "close": 130.07, "volume": 833563.0}, {"date": "2025-04-04", "close": 124.3, "volume": 761160.0}, {"date": "2025-04-07", "close": 119.23, "volume": 859202.0}, {"date": "2025-04-08", "close": 114.62, "volume": 1151808.0}, {"date": "2025-04-09", "close": 121.41, "volume": 1389528.0}, {"date": "2025-04-10", "close": 118.88, "volume": 754218.0}, {"date": "2025-04-11", "close": 120.62, "volume": 588183.0}, {"date": "2025-04-14", "close": 123.18, "volume": 431599.0}, {"date": "2025-04-15", "close": 122.48, "volume": 547127.0}, {"date": "2025-04-16", "close": 121.7, "volume": 604512.0}, {"date": "2025-04-17", "close": 123.31, "volume": 418565.0}, {"date": "2025-04-21", "close": 121.15, "volume": 415502.0}, {"date": "2025-04-22", "close": 121.35, "volume": 682941.0}, {"date": "2025-04-23", "close": 122.07, "volume": 653829.0}, {"date": "2025-04-24", "close": 122.2, "volume": 614641.0}, {"date": "2025-04-25", "close": 122.32, "volume": 547895.0}, {"date": "2025-04-28", "close": 123.26, "volume": 619616.0}, {"date": "2025-04-29", "close": 123.27, "volume": 393250.0}, {"date": "2025-04-30", "close": 124.43, "volume": 652164.0}, {"date": "2025-05-01", "close": 130.38, "volume": 1344156.0}, {"date": "2025-05-02", "close": 132.25, "volume": 805413.0}, {"date": "2025-05-05", "close": 130.4, "volume": 1054711.0}, {"date": "2025-05-06", "close": 124.67, "volume": 1199301.0}, {"date": "2025-05-07", "close": 124.62, "volume": 1196661.0}, {"date": "2025-05-08", "close": 123.56, "volume": 1025211.0}, {"date": "2025-05-09", "close": 125.46, "volume": 385630.0}, {"date": "2025-05-12", "close": 125.06, "volume": 707189.0}, {"date": "2025-05-13", "close": 124.3, "volume": 857602.0}, {"date": "2025-05-14", "close": 118.62, "volume": 988368.0}, {"date": "2025-05-15", "close": 121.21, "volume": 645421.0}, {"date": "2025-05-16", "close": 123.27, "volume": 576357.0}, {"date": "2025-05-19", "close": 123.41, "volume": 390791.0}, {"date": "2025-05-20", "close": 124.12, "volume": 487830.0}, {"date": "2025-05-21", "close": 120.94, "volume": 461156.0}, {"date": "2025-05-22", "close": 118.98, "volume": 662192.0}, {"date": "2025-05-23", "close": 119.93, "volume": 613071.0}, {"date": "2025-05-27", "close": 122.24, "volume": 627800.0}, {"date": "2025-05-28", "close": 120.77, "volume": 647566.0}, {"date": "2025-05-29", "close": 122.41, "volume": 734481.0}, {"date": "2025-05-30", "close": 123.44, "volume": 1137516.0}, {"date": "2025-06-02", "close": 123.82, "volume": 601333.0}, {"date": "2025-06-03", "close": 123.01, "volume": 626585.0}, {"date": "2025-06-04", "close": 124.47, "volume": 693886.0}, {"date": "2025-06-05", "close": 124.79, "volume": 853038.0}, {"date": "2025-06-06", "close": 124.44, "volume": 1053848.0}, {"date": "2025-06-09", "close": 125.12, "volume": 743975.0}, {"date": "2025-06-10", "close": 126.77, "volume": 1075617.0}, {"date": "2025-06-11", "close": 125.42, "volume": 1309544.0}, {"date": "2025-06-12", "close": 125.8, "volume": 946762.0}, {"date": "2025-06-13", "close": 123.61, "volume": 1163148.0}, {"date": "2025-06-16", "close": 123.13, "volume": 662906.0}, {"date": "2025-06-17", "close": 123.91, "volume": 887854.0}, {"date": "2025-06-18", "close": 125.94, "volume": 752801.0}, {"date": "2025-06-20", "close": 126.11, "volume": 1300256.0}, {"date": "2025-06-23", "close": 127.94, "volume": 599059.0}, {"date": "2025-06-24", "close": 128.1, "volume": 431670.0}, {"date": "2025-06-25", "close": 127.0, "volume": 659044.0}, {"date": "2025-06-26", "close": 128.13, "volume": 700696.0}, {"date": "2025-06-27", "close": 126.64, "volume": 1813335.0}, {"date": "2025-06-30", "close": 126.49, "volume": 1060974.0}, {"date": "2025-07-01", "close": 127.72, "volume": 1121581.0}, {"date": "2025-07-02", "close": 128.5, "volume": 877179.0}, {"date": "2025-07-03", "close": 129.26, "volume": 389657.0}, {"date": "2025-07-07", "close": 128.18, "volume": 516223.0}, {"date": "2025-07-08", "close": 127.27, "volume": 894998.0}, {"date": "2025-07-09", "close": 127.36, "volume": 826111.0}, {"date": "2025-07-10", "close": 125.96, "volume": 1203612.0}, {"date": "2025-07-11", "close": 125.6, "volume": 1450961.0}, {"date": "2025-07-14", "close": 125.23, "volume": 1150302.0}, {"date": "2025-07-15", "close": 124.53, "volume": 1635969.0}, {"date": "2025-07-16", "close": 125.51, "volume": 1759529.0}, {"date": "2025-07-17", "close": 124.6, "volume": 1060630.0}, {"date": "2025-07-18", "close": 125.3, "volume": 1065971.0}, {"date": "2025-07-21", "close": 125.06, "volume": 520000.0}, {"date": "2025-07-22", "close": 126.29, "volume": 812552.0}, {"date": "2025-07-23", "close": 124.3, "volume": 897555.0}, {"date": "2025-07-24", "close": 120.83, "volume": 1356702.0}, {"date": "2025-07-25", "close": 119.64, "volume": 816038.0}, {"date": "2025-07-28", "close": 117.4, "volume": 796398.0}, {"date": "2025-07-29", "close": 119.68, "volume": 618044.0}, {"date": "2025-07-30", "close": 116.6, "volume": 760019.0}, {"date": "2025-07-31", "close": 124.03, "volume": 3204614.0}, {"date": "2025-08-01", "close": 124.3, "volume": 1558258.0}, {"date": "2025-08-04", "close": 125.84, "volume": 1187695.0}, {"date": "2025-08-05", "close": 126.83, "volume": 3058156.0}, {"date": "2025-08-06", "close": 125.3, "volume": 1232852.0}, {"date": "2025-08-07", "close": 125.02, "volume": 1136326.0}, {"date": "2025-08-08", "close": 125.33, "volume": 858838.0}, {"date": "2025-08-11", "close": 125.22, "volume": 903151.0}, {"date": "2025-08-12", "close": 125.94, "volume": 828842.0}, {"date": "2025-08-13", "close": 128.0, "volume": 833972.0}, {"date": "2025-08-14", "close": 127.21, "volume": 859506.0}, {"date": "2025-08-15", "close": 127.77, "volume": 638740.0}, {"date": "2025-08-18", "close": 125.36, "volume": 847817.0}, {"date": "2025-08-19", "close": 126.97, "volume": 706118.0}, {"date": "2025-08-20", "close": 127.13, "volume": 569411.0}, {"date": "2025-08-21", "close": 126.81, "volume": 606579.0}, {"date": "2025-08-22", "close": 127.04, "volume": 1073970.0}, {"date": "2025-08-25", "close": 126.16, "volume": 772721.0}, {"date": "2025-08-26", "close": 124.76, "volume": 1045962.0}, {"date": "2025-08-27", "close": 126.54, "volume": 1017621.0}, {"date": "2025-08-28", "close": 125.56, "volume": 772631.0}, {"date": "2025-08-29", "close": 126.87, "volume": 854946.0}, {"date": "2025-09-02", "close": 124.96, "volume": 995508.0}, {"date": "2025-09-03", "close": 125.41, "volume": 1019961.0}, {"date": "2025-09-04", "close": 128.91, "volume": 1152546.0}, {"date": "2025-09-05", "close": 129.82, "volume": 877418.0}, {"date": "2025-09-08", "close": 129.31, "volume": 1262064.0}, {"date": "2025-09-09", "close": 130.14, "volume": 773494.0}, {"date": "2025-09-10", "close": 128.41, "volume": 710799.0}, {"date": "2025-09-11", "close": 131.28, "volume": 498317.0}, {"date": "2025-09-12", "close": 130.0, "volume": 568819.0}, {"date": "2025-09-15", "close": 128.66, "volume": 626427.0}, {"date": "2025-09-16", "close": 128.47, "volume": 1261909.0}, {"date": "2025-09-17", "close": 128.46, "volume": 1165737.0}, {"date": "2025-09-18", "close": 128.0, "volume": 486487.0}, {"date": "2025-09-19", "close": 128.11, "volume": 1795327.0}, {"date": "2025-09-22", "close": 128.68, "volume": 710118.0}, {"date": "2025-09-23", "close": 128.98, "volume": 512003.0}, {"date": "2025-09-24", "close": 127.98, "volume": 1031619.0}, {"date": "2025-09-25", "close": 127.89, "volume": 681344.0}, {"date": "2025-09-26", "close": 128.68, "volume": 372119.0}, {"date": "2025-09-29", "close": 129.11, "volume": 585327.0}, {"date": "2025-09-30", "close": 129.0, "volume": 876147.0}, {"date": "2025-10-01", "close": 128.5, "volume": 959276.0}, {"date": "2025-10-02", "close": 128.69, "volume": 571691.0}, {"date": "2025-10-03", "close": 130.14, "volume": 536379.0}, {"date": "2025-10-06", "close": 127.5, "volume": 557838.0}, {"date": "2025-10-07", "close": 126.16, "volume": 984811.0}, {"date": "2025-10-08", "close": 124.86, "volume": 1112134.0}, {"date": "2025-10-09", "close": 122.75, "volume": 1505023.0}, {"date": "2025-10-10", "close": 123.4, "volume": 894193.0}, {"date": "2025-10-13", "close": 121.44, "volume": 1034123.0}, {"date": "2025-10-14", "close": 123.17, "volume": 1373995.0}, {"date": "2025-10-15", "close": 124.61, "volume": 924918.0}, {"date": "2025-10-16", "close": 123.69, "volume": 606049.0}, {"date": "2025-10-17", "close": 123.79, "volume": 564582.0}, {"date": "2025-10-20", "close": 124.36, "volume": 429233.0}, {"date": "2025-10-21", "close": 124.74, "volume": 546658.0}, {"date": "2025-10-22", "close": 125.65, "volume": 536132.0}, {"date": "2025-10-23", "close": 123.34, "volume": 973094.0}, {"date": "2025-10-24", "close": 124.06, "volume": 341784.0}, {"date": "2025-10-27", "close": 124.47, "volume": 575461.0}, {"date": "2025-10-28", "close": 122.37, "volume": 434987.0}, {"date": "2025-10-29", "close": 119.53, "volume": 1109119.0}, {"date": "2025-10-30", "close": 122.87, "volume": 1216096.0}, {"date": "2025-10-31", "close": 126.6, "volume": 1624630.0}, {"date": "2025-11-03", "close": 124.52, "volume": 1347965.0}, {"date": "2025-11-04", "close": 124.8, "volume": 592432.0}, {"date": "2025-11-05", "close": 125.05, "volume": 766129.0}, {"date": "2025-11-06", "close": 124.2, "volume": 468907.0}, {"date": "2025-11-07", "close": 126.62, "volume": 720202.0}, {"date": "2025-11-10", "close": 125.87, "volume": 396240.0}, {"date": "2025-11-11", "close": 127.87, "volume": 585921.0}, {"date": "2025-11-12", "close": 126.89, "volume": 549648.0}, {"date": "2025-11-13", "close": 125.51, "volume": 556395.0}, {"date": "2025-11-14", "close": 126.82, "volume": 368686.0}, {"date": "2025-11-17", "close": 125.79, "volume": 328920.0}, {"date": "2025-11-18", "close": 125.44, "volume": 360834.0}, {"date": "2025-11-19", "close": 125.52, "volume": 449279.0}, {"date": "2025-11-20", "close": 125.21, "volume": 572300.0}, {"date": "2025-11-21", "close": 128.23, "volume": 699088.0}, {"date": "2025-11-24", "close": 128.82, "volume": 769434.0}, {"date": "2025-11-25", "close": 128.52, "volume": 428023.0}, {"date": "2025-11-26", "close": 128.58, "volume": 548946.0}, {"date": "2025-11-28", "close": 128.84, "volume": 372170.0}, {"date": "2025-12-01", "close": 128.16, "volume": 597652.0}, {"date": "2025-12-02", "close": 127.26, "volume": 406332.0}, {"date": "2025-12-03", "close": 127.34, "volume": 686713.0}, {"date": "2025-12-04", "close": 127.33, "volume": 541192.0}, {"date": "2025-12-05", "close": 128.23, "volume": 662241.0}, {"date": "2025-12-08", "close": 125.53, "volume": 761807.0}, {"date": "2025-12-09", "close": 123.04, "volume": 813116.0}, {"date": "2025-12-10", "close": 122.14, "volume": 1069437.0}, {"date": "2025-12-11", "close": 123.18, "volume": 1249103.0}, {"date": "2025-12-12", "close": 122.2, "volume": 859769.0}, {"date": "2025-12-15", "close": 123.89, "volume": 1026156.0}, {"date": "2025-12-16", "close": 123.23, "volume": 1026027.0}, {"date": "2025-12-17", "close": 124.13, "volume": 1165284.0}, {"date": "2025-12-18", "close": 122.93, "volume": 968811.0}, {"date": "2025-12-19", "close": 122.74, "volume": 2058304.0}, {"date": "2025-12-22", "close": 123.19, "volume": 674853.0}, {"date": "2025-12-23", "close": 123.41, "volume": 582132.0}, {"date": "2025-12-24", "close": 124.45, "volume": 194802.0}, {"date": "2025-12-26", "close": 124.26, "volume": 316166.0}, {"date": "2025-12-29", "close": 124.82, "volume": 355604.0}, {"date": "2025-12-30", "close": 125.47, "volume": 487200.0}, {"date": "2025-12-31", "close": 123.91, "volume": 465360.0}, {"date": "2026-01-02", "close": 122.13, "volume": 492292.0}, {"date": "2026-01-05", "close": 121.14, "volume": 589408.0}, {"date": "2026-01-06", "close": 122.85, "volume": 862337.0}, {"date": "2026-01-07", "close": 122.76, "volume": 784839.0}, {"date": "2026-01-08", "close": 125.51, "volume": 691025.0}, {"date": "2026-01-09", "close": 126.11, "volume": 635518.0}, {"date": "2026-01-12", "close": 124.09, "volume": 715171.0}, {"date": "2026-01-13", "close": 124.74, "volume": 534895.0}, {"date": "2026-01-14", "close": 126.64, "volume": 469815.0}, {"date": "2026-01-15", "close": 127.4, "volume": 492586.0}, {"date": "2026-01-16", "close": 130.22, "volume": 568541.0}, {"date": "2026-01-20", "close": 125.99, "volume": 828547.0}, {"date": "2026-01-21", "close": 124.98, "volume": 977110.0}, {"date": "2026-01-22", "close": 125.57, "volume": 601741.0}, {"date": "2026-01-23", "close": 126.46, "volume": 505589.0}, {"date": "2026-01-26", "close": 124.89, "volume": 555582.0}, {"date": "2026-01-27", "close": 127.04, "volume": 967954.0}, {"date": "2026-01-28", "close": 123.97, "volume": 804389.0}, {"date": "2026-01-29", "close": 126.59, "volume": 813559.0}, {"date": "2026-01-30", "close": 127.43, "volume": 746152.0}, {"date": "2026-02-02", "close": 125.85, "volume": 667075.0}, {"date": "2026-02-03", "close": 127.57, "volume": 645700.0}, {"date": "2026-02-04", "close": 127.92, "volume": 1010069.0}, {"date": "2026-02-05", "close": 123.68, "volume": 1882909.0}, {"date": "2026-02-06", "close": 125.69, "volume": 1402498.0}, {"date": "2026-02-09", "close": 125.63, "volume": 663147.0}, {"date": "2026-02-10", "close": 128.26, "volume": 620840.0}, {"date": "2026-02-11", "close": 127.81, "volume": 672307.0}, {"date": "2026-02-12", "close": 128.89, "volume": 1148879.0}, {"date": "2026-02-13", "close": 130.79, "volume": 734969.0}, {"date": "2026-02-17", "close": 131.47, "volume": 636028.0}, {"date": "2026-02-18", "close": 129.99, "volume": 782198.0}, {"date": "2026-02-19", "close": 129.28, "volume": 690472.0}, {"date": "2026-02-20", "close": 130.85, "volume": 711286.0}, {"date": "2026-02-23", "close": 131.16, "volume": 724345.0}, {"date": "2026-02-24", "close": 131.32, "volume": 915380.0}, {"date": "2026-02-25", "close": 132.59, "volume": 1139237.0}, {"date": "2026-02-26", "close": 135.78, "volume": 995618.0}, {"date": "2026-02-27", "close": 136.46, "volume": 3437065.0}, {"date": "2026-03-02", "close": 137.18, "volume": 768545.0}, {"date": "2026-03-03", "close": 136.41, "volume": 660005.0}, {"date": "2026-03-04", "close": 135.86, "volume": 736539.0}, {"date": "2026-03-05", "close": 136.69, "volume": 850228.0}, {"date": "2026-03-06", "close": 136.71, "volume": 846799.0}, {"date": "2026-03-09", "close": 135.44, "volume": 981104.0}, {"date": "2026-03-10", "close": 136.65, "volume": 999879.0}, {"date": "2026-03-11", "close": 136.31, "volume": 1055507.0}, {"date": "2026-03-12", "close": 135.0, "volume": 1117354.0}, {"date": "2026-03-13", "close": 134.44, "volume": 809914.0}, {"date": "2026-03-16", "close": 134.95, "volume": 781116.0}, {"date": "2026-03-17", "close": 135.27, "volume": 525991.0}, {"date": "2026-03-18", "close": 132.24, "volume": 996788.0}, {"date": "2026-03-19", "close": 131.12, "volume": 1240300.0}, {"date": "2026-03-20", "close": 130.44, "volume": 1628571.0}, {"date": "2026-03-23", "close": 129.04, "volume": 819867.0}, {"date": "2026-03-24", "close": 128.76, "volume": 614411.0}, {"date": "2026-03-25", "close": 127.64, "volume": 484662.0}, {"date": "2026-03-26", "close": 127.83, "volume": 440454.0}, {"date": "2026-03-27", "close": 125.57, "volume": 489139.0}, {"date": "2026-03-30", "close": 126.2, "volume": 793753.0}, {"date": "2026-03-31", "close": 125.96, "volume": 898458.0}, {"date": "2026-04-01", "close": 127.38, "volume": 692905.0}, {"date": "2026-04-02", "close": 129.25, "volume": 391292.0}, {"date": "2026-04-06", "close": 127.84, "volume": 363918.0}, {"date": "2026-04-07", "close": 126.94, "volume": 496440.0}, {"date": "2026-04-08", "close": 128.62, "volume": 876151.0}, {"date": "2026-04-09", "close": 128.68, "volume": 715242.0}, {"date": "2026-04-10", "close": 129.3, "volume": 430735.0}, {"date": "2026-04-13", "close": 129.52, "volume": 414582.0}, {"date": "2026-04-14", "close": 130.05, "volume": 598909.0}, {"date": "2026-04-15", "close": 128.66, "volume": 954648.0}, {"date": "2026-04-16", "close": 128.23, "volume": 702878.0}, {"date": "2026-04-17", "close": 130.47, "volume": 860429.0}, {"date": "2026-04-20", "close": 130.25, "volume": 1045908.0}, {"date": "2026-04-21", "close": 129.22, "volume": 501055.0}, {"date": "2026-04-22", "close": 127.85, "volume": 802907.0}, {"date": "2026-04-23", "close": 129.6, "volume": 870056.0}, {"date": "2026-04-24", "close": 129.83, "volume": 636877.0}, {"date": "2026-04-27", "close": 127.64, "volume": 770065.0}, {"date": "2026-04-28", "close": 128.3, "volume": 1565293.0}, {"date": "2026-04-29", "close": 126.56, "volume": 908034.0}, {"date": "2026-04-30", "close": 127.84, "volume": 1062361.0}, {"date": "2026-05-01", "close": 126.55, "volume": 679378.0}, {"date": "2026-05-04", "close": 124.77, "volume": 575404.0}, {"date": "2026-05-05", "close": 125.27, "volume": 536817.0}, {"date": "2026-05-06", "close": 125.92, "volume": 960952.0}, {"date": "2026-05-07", "close": 126.07, "volume": 842093.0}, {"date": "2026-05-08", "close": 125.94, "volume": 794022.0}, {"date": "2026-05-11", "close": 125.79, "volume": 869376.0}, {"date": "2026-05-12", "close": 124.91, "volume": 642370.0}, {"date": "2026-05-13", "close": 124.28, "volume": 721858.0}, {"date": "2026-05-14", "close": 121.87, "volume": 711446.0}, {"date": "2026-05-15", "close": 120.41, "volume": 758522.0}, {"date": "2026-05-18", "close": 121.51, "volume": 596554.0}, {"date": "2026-05-19", "close": 121.94, "volume": 646125.0}, {"date": "2026-05-20", "close": 122.99, "volume": 809726.0}, {"date": "2026-05-21", "close": 126.29, "volume": 1007812.0}, {"date": "2026-05-22", "close": 127.75, "volume": 947468.0}, {"date": "2026-05-26", "close": 124.87, "volume": 851996.0}, {"date": "2026-05-27", "close": 124.78, "volume": 831462.0}, {"date": "2026-05-28", "close": 125.0, "volume": 1082072.0}, {"date": "2026-05-29", "close": 123.66, "volume": 2443640.0}, {"date": "2026-06-01", "close": 120.35, "volume": 973808.0}, {"date": "2026-06-02", "close": 121.26, "volume": 847980.0}, {"date": "2026-06-03", "close": 120.53, "volume": 1162957.0}, {"date": "2026-06-04", "close": 122.69, "volume": 1839492.0}, {"date": "2026-06-05", "close": 123.69, "volume": 1352555.0}, {"date": "2026-06-08", "close": 122.19, "volume": 1446620.0}, {"date": "2026-06-09", "close": 124.73, "volume": 1830752.0}, {"date": "2026-06-10", "close": 126.64, "volume": 1493706.0}, {"date": "2026-06-11", "close": 125.85, "volume": 768592.0}, {"date": "2026-06-12", "close": 126.95, "volume": 895038.0}, {"date": "2026-06-15", "close": 124.41, "volume": 962568.0}, {"date": "2026-06-16", "close": 124.18, "volume": 878401.0}, {"date": "2026-06-17", "close": 121.9, "volume": 949087.0}, {"date": "2026-06-18", "close": 118.46, "volume": 1610364.0}, {"date": "2026-06-22", "close": 118.29, "volume": 1259238.0}, {"date": "2026-06-23", "close": 119.5, "volume": 1284996.0}, {"date": "2026-06-24", "close": 119.93, "volume": 1153537.0}, {"date": "2026-06-25", "close": 118.58, "volume": 1084272.0}, {"date": "2026-06-26", "close": 121.25, "volume": 2709453.0}, {"date": "2026-06-29", "close": 121.23, "volume": 967542.0}, {"date": "2026-06-30", "close": 119.91, "volume": 1422926.0}, {"date": "2026-07-01", "close": 120.78, "volume": 1373265.0}, {"date": "2026-07-02", "close": 123.63, "volume": 1069990.0}, {"date": "2026-07-06", "close": 122.18, "volume": 1248448.0}, {"date": "2026-07-07", "close": 122.29, "volume": 1078943.0}, {"date": "2026-07-08", "close": 119.16, "volume": 734261.0}, {"date": "2026-07-09", "close": 118.74, "volume": 864574.0}, {"date": "2026-07-10", "close": 118.88, "volume": 657013.0}, {"date": "2026-07-13", "close": 120.8, "volume": 1056219.0}, {"date": "2026-07-14", "close": 119.78, "volume": 2362746.0}, {"date": "2026-07-15", "close": 118.39, "volume": 2098548.0}, {"date": "2026-07-16", "close": 121.97, "volume": 3646570.0}, {"date": "2026-07-17", "close": 121.46, "volume": 1605979.0}, {"date": "2026-07-20", "close": 120.2, "volume": 788271.0}, {"date": "2026-07-21", "close": 119.04, "volume": 808019.0}, {"date": "2026-07-22", "close": 119.66, "volume": 1214135.0}, {"date": "2026-07-23", "close": 120.0, "volume": 2483142.0}, {"date": "2026-07-24", "close": 121.83, "volume": 2590226.0}, {"date": "2026-07-27", "close": 121.44, "volume": 3187313.0}, {"date": "2026-07-28", "close": 124.09, "volume": 5431604.0}, {"date": "2026-07-29", "close": 127.94, "volume": 4136693.0}, {"date": "2026-07-30", "close": 124.43, "volume": 1433341.0}, {"date": "2026-07-31", "close": 123.48, "volume": 853365.0}, {"date": "2026-08-03", "close": 122.46, "volume": 1194288.0}, {"date": "2026-08-04", "close": 121.67, "volume": 1129463.0}, {"date": "2026-08-05", "close": 120.86, "volume": 930203.0}, {"date": "2026-08-06", "close": 120.32, "volume": 630526.0}, {"date": "2026-08-07", "close": 120.44, "volume": 810809.0}], "refreshing": true}