{"ticker": "TM", "overview": {"cik": "1094517", "ticker": "TM", "name": "TOYOTA MOTOR CORP/", "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Japan", "sic": "3711", "announcements": [{"form": "6-K", "date": "2026-10-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001193125-26-413029", "price_sensitive": true}, {"form": "4", "date": "2026-09-29", "title": "FORM 4 - UEDA", "accession": "0000947871-26-000909", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4 - TOMOYAMA", "accession": "0000947871-26-000908", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4 - SHIGA", "accession": "0000947871-26-000907", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4 - OSHIMA", "accession": "0000947871-26-000906", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4 - OSADA", "accession": "0000947871-26-000905", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4 - OLCOTT", "accession": "0000947871-26-000904", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4 - OKAMOTO", "accession": "0000947871-26-000903", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4 - KON", "accession": "0000947871-26-000902", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4 - IMURA", "accession": "0000947871-26-000901", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4 - FUJISAWA", "accession": "0000947871-26-000900", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4 - ASAKURA", "accession": "0000947871-26-000899", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-389761", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001193125-26-380869", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "FORM 4 - UEDA", "accession": "0000947871-26-000844", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4 - TOMOYAMA", "accession": "0000947871-26-000843", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4 - OSHIMA", "accession": "0000947871-26-000842", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4 - OSADA", "accession": "0000947871-26-000841", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4 - OLCOTT", "accession": "0000947871-26-000840", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4 - OKAMOTO", "accession": "0000947871-26-000839", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4 - IMURA", "accession": "0000947871-26-000838", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4 - FUJISAWA", "accession": "0000947871-26-000837", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4 - ASAKURA", "accession": "0000947871-26-000836", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001193125-26-339003", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-08-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001193125-26-339000", "price_sensitive": false}]}, "description": "TOYOTA MOTOR CORP/ trades as TM on the NYSE and is registered in Japan, classified under Motor Vehicles & Passenger Car Bodies (SIC 3711). Privy Trades holds 45 insider filings for the company. The most recent filing on record is dated 23 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TM", "has_prices": true, "as_of": "2026-08-07", "last": 190.09, "prev_close": 187.49, "change": 2.5999999999999943, "change_pct": 0.013867406261667258, "session_volume": 316160.0, "vwap_5": 187.6267440794363, "vwap_20": 183.6858689400549, "vwap_60": 180.04576237701434, "vwap_250": 198.7622806635649, "high_52w": 248.29, "low_52w": 166.5, "avg_volume_20": 435139.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000947871-26-000957", "src": "INSIDERS", "ticker": "TM", "cik": "1094517", "company": "TOYOTA MOTOR CORP/", "company_raw": "TOYOTA MOTOR CORP/", "who": "Tatsuro Ueda", "who_key": "Ueda Tatsuro", "role": "Operating Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2026.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Japan", "headline": "C-suite exec files routine paperwork on TM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119451/000094787126000957/0000947871-26-000957-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15281}, {"id": "0000947871-26-000955", "src": "INSIDERS", "ticker": "TM", "cik": "1094517", "company": "TOYOTA MOTOR CORP/", "company_raw": "TOYOTA MOTOR CORP/", "who": "Takefumi Shiga", "who_key": "Shiga Takefumi", "role": "Operating Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 675.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Japan", "headline": "C-suite exec files routine paperwork on TM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2128407/000094787126000955/0000947871-26-000955-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15281}, {"id": "0000947871-26-000956", "src": "INSIDERS", "ticker": "TM", "cik": "1094517", "company": "TOYOTA MOTOR CORP/", "company_raw": "TOYOTA MOTOR CORP/", "who": "Shigeki Tomoyama", "who_key": "Tomoyama Shigeki", "role": "Executive Fellow", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 337.79, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Japan", "headline": "Insider files routine paperwork on TM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119472/000094787126000956/0000947871-26-000956-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15281}, {"id": "0000947871-26-000954", "src": "INSIDERS", "ticker": "TM", "cik": "1094517", "company": "TOYOTA MOTOR CORP/", "company_raw": "TOYOTA MOTOR CORP/", "who": "Masahiko Oshima", "who_key": "Oshima Masahiko", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1669.0800000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Japan", "headline": "Director files routine paperwork on TM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119474/000094787126000954/0000947871-26-000954-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15281}, {"id": "0000947871-26-000953", "src": "INSIDERS", "ticker": "TM", "cik": "1094517", "company": "TOYOTA MOTOR CORP/", "company_raw": "TOYOTA MOTOR CORP/", "who": "Hiromi Osada", "who_key": "Osada Hiromi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 675.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Japan", "headline": "Director files routine paperwork on TM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119671/000094787126000953/0000947871-26-000953-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15281}, {"id": "0000947871-26-000952", "src": "INSIDERS", "ticker": "TM", "cik": "1094517", "company": "TOYOTA MOTOR CORP/", "company_raw": "TOYOTA MOTOR CORP/", "who": "George Cunningham Olcott", "who_key": "Olcott George Cunningham", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2344.6600000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Japan", "headline": "Director files routine paperwork on TM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119475/000094787126000952/0000947871-26-000952-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15281}, {"id": "0000947871-26-000951", "src": "INSIDERS", "ticker": "TM", "cik": "1094517", "company": "TOYOTA MOTOR CORP/", "company_raw": "TOYOTA MOTOR CORP/", "who": "Shigeaki Okamoto", "who_key": "Okamoto Shigeaki", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2026.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Japan", "headline": "Director files routine paperwork on TM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2123580/000094787126000951/0000947871-26-000951-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15281}, {"id": "0000947871-26-000950", "src": "INSIDERS", "ticker": "TM", "cik": "1094517", "company": "TOYOTA MOTOR CORP/", "company_raw": "TOYOTA MOTOR CORP/", "who": "Kenta Kon", "who_key": "Kon Kenta", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6676.320000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Japan", "headline": "President files routine paperwork on TM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119478/000094787126000950/0000947871-26-000950-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15281}, {"id": "0000947871-26-000949", "src": "INSIDERS", "ticker": "TM", "cik": "1094517", "company": "TOYOTA MOTOR CORP/", "company_raw": "TOYOTA MOTOR CORP/", "who": "Takahiro Imura", "who_key": "Imura Takahiro", "role": "Operating Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1351.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Japan", "headline": "C-suite exec files routine paperwork on TM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119480/000094787126000949/0000947871-26-000949-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15281}, {"id": "0000947871-26-000948", "src": "INSIDERS", "ticker": "TM", "cik": "1094517", "company": "TOYOTA MOTOR CORP/", "company_raw": "TOYOTA MOTOR CORP/", "who": "Kumi Fujisawa", "who_key": "Fujisawa Kumi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 675.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Japan", "headline": "Director files routine paperwork on TM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2123611/000094787126000948/0000947871-26-000948-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15281}, {"id": "0000947871-26-000947", "src": "INSIDERS", "ticker": "TM", "cik": "1094517", "company": "TOYOTA MOTOR CORP/", "company_raw": "TOYOTA MOTOR CORP/", "who": "Masashi Asakura", "who_key": "Asakura Masashi", "role": "Senior Fellow", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1331.29, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Japan", "headline": "Insider files routine paperwork on TM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119485/000094787126000947/0000947871-26-000947-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15281}, {"id": "0000947871-26-000844", "src": "INSIDERS", "ticker": "TM", "cik": "1094517", "company": "TOYOTA MOTOR CORP/", "company_raw": "TOYOTA MOTOR CORP/", "who": "Tatsuro Ueda", "who_key": "Ueda Tatsuro", "role": "Operating Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1679.5800000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Japan", "headline": "C-suite exec files routine paperwork on TM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119451/000094787126000844/0000947871-26-000844-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100241}, {"id": "0000947871-26-000843", "src": "INSIDERS", "ticker": "TM", "cik": "1094517", "company": "TOYOTA MOTOR CORP/", "company_raw": "TOYOTA MOTOR CORP/", "who": "Shigeki Tomoyama", "who_key": "Tomoyama Shigeki", "role": "Executive Fellow", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 273.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Japan", "headline": "Insider files routine paperwork on TM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119472/000094787126000843/0000947871-26-000843-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100241}, {"id": "0000947871-26-000842", "src": "INSIDERS", "ticker": "TM", "cik": "1094517", "company": "TOYOTA MOTOR CORP/", "company_raw": "TOYOTA MOTOR CORP/", "who": "Masahiko Oshima", "who_key": "Oshima Masahiko", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1386.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Japan", "headline": "Director files routine paperwork on TM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119474/000094787126000842/0000947871-26-000842-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100241}, {"id": "0000947871-26-000841", "src": "INSIDERS", "ticker": "TM", "cik": "1094517", "company": "TOYOTA MOTOR CORP/", "company_raw": "TOYOTA MOTOR CORP/", "who": "Hiromi Osada", "who_key": "Osada Hiromi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 566.37, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Japan", "headline": "Director files routine paperwork on TM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119671/000094787126000841/0000947871-26-000841-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100241}, {"id": "0000947871-26-000840", "src": "INSIDERS", "ticker": "TM", "cik": "1094517", "company": "TOYOTA MOTOR CORP/", "company_raw": "TOYOTA MOTOR CORP/", "who": "George Cunningham Olcott", "who_key": "Olcott George Cunningham", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1406.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Japan", "headline": "Director files routine paperwork on TM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119475/000094787126000840/0000947871-26-000840-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100241}, {"id": "0000947871-26-000839", "src": "INSIDERS", "ticker": "TM", "cik": "1094517", "company": "TOYOTA MOTOR CORP/", "company_raw": "TOYOTA MOTOR CORP/", "who": "Shigeaki Okamoto", "who_key": "Okamoto Shigeaki", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1679.5800000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Japan", "headline": "Director files routine paperwork on TM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2123580/000094787126000839/0000947871-26-000839-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100241}, {"id": "0000947871-26-000838", "src": "INSIDERS", "ticker": "TM", "cik": "1094517", "company": "TOYOTA MOTOR CORP/", "company_raw": "TOYOTA MOTOR CORP/", "who": "Takahiro Imura", "who_key": "Imura Takahiro", "role": "Operating Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1113.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Japan", "headline": "C-suite exec files routine paperwork on TM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119480/000094787126000838/0000947871-26-000838-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100241}, {"id": "0000947871-26-000837", "src": "INSIDERS", "ticker": "TM", "cik": "1094517", "company": "TOYOTA MOTOR CORP/", "company_raw": "TOYOTA MOTOR CORP/", "who": "Kumi Fujisawa", "who_key": "Fujisawa Kumi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 546.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Japan", "headline": "Director files routine paperwork on TM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2123611/000094787126000837/0000947871-26-000837-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100241}, {"id": "0000947871-26-000836", "src": "INSIDERS", "ticker": "TM", "cik": "1094517", "company": "TOYOTA MOTOR CORP/", "company_raw": "TOYOTA MOTOR CORP/", "who": "Masashi Asakura", "who_key": "Asakura Masashi", "role": "Senior Fellow", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1113.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Japan", "headline": "Insider files routine paperwork on TM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119485/000094787126000836/0000947871-26-000836-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100241}, {"id": "0000947871-26-000728", "src": "INSIDERS", "ticker": "TM", "cik": "1094517", "company": "TOYOTA MOTOR CORP/", "company_raw": "TOYOTA MOTOR CORP/", "who": "Takahiro Imura", "who_key": "Imura Takahiro", "role": "Operating Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1213.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Japan", "headline": "C-suite exec files routine paperwork on TM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094517/000094787126000728/0000947871-26-000728-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}, {"id": "0000947871-26-000729", "src": "INSIDERS", "ticker": "TM", "cik": "1094517", "company": "TOYOTA MOTOR CORP/", "company_raw": "TOYOTA MOTOR CORP/", "who": "Koji Kobayashi", "who_key": "Kobayashi Koji", "role": "Executive Fellow", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 53.519999999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Japan", "headline": "Insider files routine paperwork on TM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094517/000094787126000729/0000947871-26-000729-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}, {"id": "0000947871-26-000730", "src": "INSIDERS", "ticker": "TM", "cik": "1094517", "company": "TOYOTA MOTOR CORP/", "company_raw": "TOYOTA MOTOR CORP/", "who": "Tatsuro Ueda", "who_key": "Ueda Tatsuro", "role": "Operating Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1855.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Japan", "headline": "C-suite exec files routine paperwork on TM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094517/000094787126000730/0000947871-26-000730-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}, {"id": "0000947871-26-000726", "src": "INSIDERS", "ticker": "TM", "cik": "1094517", "company": "TOYOTA MOTOR CORP/", "company_raw": "TOYOTA MOTOR CORP/", "who": "Masashi Asakura", "who_key": "Asakura Masashi", "role": "Senior Fellow", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1195.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Japan", "headline": "Insider files routine paperwork on TM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094517/000094787126000726/0000947871-26-000726-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}, {"id": "0000947871-26-000727", "src": "INSIDERS", "ticker": "TM", "cik": "1094517", "company": "TOYOTA MOTOR CORP/", "company_raw": "TOYOTA MOTOR CORP/", "who": "Kumi Fujisawa", "who_key": "Fujisawa Kumi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 606.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Japan", "headline": "Director files routine paperwork on TM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094517/000094787126000727/0000947871-26-000727-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}, {"id": "0000947871-26-000725", "src": "INSIDERS", "ticker": "TM", "cik": "1094517", "company": "TOYOTA MOTOR CORP/", "company_raw": "TOYOTA MOTOR CORP/", "who": "Shigeki Tomoyama", "who_key": "Tomoyama Shigeki", "role": "Executive Fellow", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 303.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Japan", "headline": "Insider files routine paperwork on TM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094517/000094787126000725/0000947871-26-000725-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}, {"id": "0000947871-26-000724", "src": "INSIDERS", "ticker": "TM", "cik": "1094517", "company": "TOYOTA MOTOR CORP/", "company_raw": "TOYOTA MOTOR CORP/", "who": "Koji Sato", "who_key": "Sato Koji", "role": "Vice Chairman", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 17.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Japan", "headline": "Insider files routine paperwork on TM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094517/000094787126000724/0000947871-26-000724-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}, {"id": "0000947871-26-000723", "src": "INSIDERS", "ticker": "TM", "cik": "1094517", "company": "TOYOTA MOTOR CORP/", "company_raw": "TOYOTA MOTOR CORP/", "who": "Masahiko Oshima", "who_key": "Oshima Masahiko", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1498.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Japan", "headline": "Director files routine paperwork on TM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094517/000094787126000723/0000947871-26-000723-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}, {"id": "0000947871-26-000722", "src": "INSIDERS", "ticker": "TM", "cik": "1094517", "company": "TOYOTA MOTOR CORP/", "company_raw": "TOYOTA MOTOR CORP/", "who": "Hiromi Osada", "who_key": "Osada Hiromi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 588.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Japan", "headline": "Director files routine paperwork on TM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094517/000094787126000722/0000947871-26-000722-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}, {"id": "0000947871-26-000721", "src": "INSIDERS", "ticker": "TM", "cik": "1094517", "company": "TOYOTA MOTOR CORP/", "company_raw": "TOYOTA MOTOR CORP/", "who": "George Cunningham Olcott", "who_key": "Olcott George Cunningham", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1480.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Japan", "headline": "Director files routine paperwork on TM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1094517/000094787126000721/0000947871-26-000721-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}], "recent_buys": [], "institutional": [], "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": "Toyota Motor Corporation Common Stock", "new_value": "TOYOTA MOTOR CORP/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001094517", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001094517", "applied": 1, "detected_at": "2026-10-28T01:45:48.054845"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 101002.0, "net": -101002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-02-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Sen. William Cassidy", "who_key": "Sen. William Cassidy", "role": "Cassidy, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 30002.0, "net": -30002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2016-03-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b4225956-fc39-48e4-bdcd-71e01a4a0bb4/"}, {"action": "SELL", "amount": 15001.0, "date": "2016-03-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/56cd23d0-e41f-41a4-9f69-d90722af497a/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2016-03-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b4225956-fc39-48e4-bdcd-71e01a4a0bb4/"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf"}}, {"who": "Hon. John Rutherford", "who_key": "Hon. John Rutherford", "role": "House \u00b7 FL04", "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": "2022-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-10-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001193125-26-413029", "price_sensitive": true}, {"form": "4", "date": "2026-09-29", "title": "FORM 4 - UEDA", "accession": "0000947871-26-000909", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4 - TOMOYAMA", "accession": "0000947871-26-000908", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4 - SHIGA", "accession": "0000947871-26-000907", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4 - OSHIMA", "accession": "0000947871-26-000906", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4 - OSADA", "accession": "0000947871-26-000905", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4 - OLCOTT", "accession": "0000947871-26-000904", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4 - OKAMOTO", "accession": "0000947871-26-000903", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4 - KON", "accession": "0000947871-26-000902", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4 - IMURA", "accession": "0000947871-26-000901", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4 - FUJISAWA", "accession": "0000947871-26-000900", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4 - ASAKURA", "accession": "0000947871-26-000899", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-389761", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001193125-26-380869", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "FORM 4 - UEDA", "accession": "0000947871-26-000844", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4 - TOMOYAMA", "accession": "0000947871-26-000843", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4 - OSHIMA", "accession": "0000947871-26-000842", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4 - OSADA", "accession": "0000947871-26-000841", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4 - OLCOTT", "accession": "0000947871-26-000840", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4 - OKAMOTO", "accession": "0000947871-26-000839", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4 - IMURA", "accession": "0000947871-26-000838", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4 - FUJISAWA", "accession": "0000947871-26-000837", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4 - ASAKURA", "accession": "0000947871-26-000836", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001193125-26-339003", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-08-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001193125-26-339000", "price_sensitive": false}], "performance": {"ticker": "TM", "has_prices": true, "summary": {"n": 4, "avg": 0.01039338648499504, "win_rate": 0.5, "best": 0.09278528312733553, "worst": -0.06331920764758053, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 202.94, "return": -0.06331920764758053}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 194.4, "return": -0.022170781893004126}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 173.95, "return": 0.09278528312733553}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 183.79, "return": 0.034278252353229295}]}, "price_series": [{"date": "2016-08-08", "close": 117.41, "volume": 667929.0}, {"date": "2016-08-09", "close": 117.42, "volume": 342127.0}, {"date": "2016-08-10", "close": 116.95, "volume": 191364.0}, {"date": "2016-08-11", "close": 117.77, "volume": 264717.0}, {"date": "2016-08-12", "close": 117.79, "volume": 239904.0}, {"date": "2016-08-15", "close": 117.58, "volume": 120149.0}, {"date": "2016-08-16", "close": 117.28, "volume": 221619.0}, {"date": "2016-08-17", "close": 119.2, "volume": 536890.0}, {"date": "2016-08-18", "close": 118.94, "volume": 775204.0}, {"date": "2016-08-19", "close": 119.62, "volume": 356789.0}, {"date": "2016-08-22", "close": 120.58, "volume": 331594.0}, {"date": "2016-08-23", "close": 119.8, "volume": 169869.0}, {"date": "2016-08-24", "close": 120.9, "volume": 368506.0}, {"date": "2016-08-25", "close": 120.29, "volume": 354024.0}, {"date": "2016-08-26", "close": 118.62, "volume": 405456.0}, {"date": "2016-08-29", "close": 120.34, "volume": 205622.0}, {"date": "2016-08-30", "close": 121.24, "volume": 169532.0}, {"date": "2016-08-31", "close": 120.63, "volume": 395297.0}, {"date": "2016-09-01", "close": 121.02, "volume": 341122.0}, {"date": "2016-09-02", "close": 122.08, "volume": 339019.0}, {"date": "2016-09-06", "close": 120.67, "volume": 292556.0}, {"date": "2016-09-07", "close": 120.74, "volume": 268659.0}, {"date": "2016-09-08", "close": 121.01, "volume": 163654.0}, {"date": "2016-09-09", "close": 118.66, "volume": 370567.0}, {"date": "2016-09-12", "close": 120.35, "volume": 245522.0}, {"date": "2016-09-13", "close": 118.81, "volume": 350037.0}, {"date": "2016-09-14", "close": 117.45, "volume": 291787.0}, {"date": "2016-09-15", "close": 118.17, "volume": 224931.0}, {"date": "2016-09-16", "close": 114.63, "volume": 600218.0}, {"date": "2016-09-19", "close": 115.07, "volume": 221230.0}, {"date": "2016-09-20", "close": 116.46, "volume": 195433.0}, {"date": "2016-09-21", "close": 119.45, "volume": 402674.0}, {"date": "2016-09-22", "close": 120.8, "volume": 507693.0}, {"date": "2016-09-23", "close": 117.66, "volume": 402204.0}, {"date": "2016-09-26", "close": 117.1, "volume": 317199.0}, {"date": "2016-09-27", "close": 118.32, "volume": 325877.0}, {"date": "2016-09-28", "close": 117.63, "volume": 188063.0}, {"date": "2016-09-29", "close": 115.99, "volume": 399649.0}, {"date": "2016-09-30", "close": 116.06, "volume": 376299.0}, {"date": "2016-10-03", "close": 115.26, "volume": 609501.0}, {"date": "2016-10-04", "close": 115.33, "volume": 166113.0}, {"date": "2016-10-05", "close": 117.07, "volume": 202291.0}, {"date": "2016-10-06", "close": 116.44, "volume": 133605.0}, {"date": "2016-10-07", "close": 115.89, "volume": 228479.0}, {"date": "2016-10-10", "close": 116.42, "volume": 165176.0}, {"date": "2016-10-11", "close": 115.32, "volume": 224603.0}, {"date": "2016-10-12", "close": 115.15, "volume": 157721.0}, {"date": "2016-10-13", "close": 114.69, "volume": 231657.0}, {"date": "2016-10-14", "close": 115.09, "volume": 156786.0}, {"date": "2016-10-17", "close": 115.43, "volume": 163942.0}, {"date": "2016-10-18", "close": 115.05, "volume": 188104.0}, {"date": "2016-10-19", "close": 114.89, "volume": 112605.0}, {"date": "2016-10-20", "close": 116.14, "volume": 161558.0}, {"date": "2016-10-21", "close": 115.27, "volume": 174701.0}, {"date": "2016-10-24", "close": 115.45, "volume": 141251.0}, {"date": "2016-10-25", "close": 115.25, "volume": 159941.0}, {"date": "2016-10-26", "close": 115.5, "volume": 211167.0}, {"date": "2016-10-27", "close": 114.85, "volume": 216086.0}, {"date": "2016-10-28", "close": 114.81, "volume": 140471.0}, {"date": "2016-10-31", "close": 115.66, "volume": 135011.0}, {"date": "2016-11-01", "close": 114.73, "volume": 307298.0}, {"date": "2016-11-02", "close": 113.38, "volume": 227341.0}, {"date": "2016-11-03", "close": 113.17, "volume": 320412.0}, {"date": "2016-11-04", "close": 110.56, "volume": 321377.0}, {"date": "2016-11-07", "close": 112.48, "volume": 354399.0}, {"date": "2016-11-08", "close": 113.81, "volume": 228960.0}, {"date": "2016-11-09", "close": 111.81, "volume": 567577.0}, {"date": "2016-11-10", "close": 110.86, "volume": 371899.0}, {"date": "2016-11-11", "close": 111.95, "volume": 158576.0}, {"date": "2016-11-14", "close": 111.78, "volume": 226733.0}, {"date": "2016-11-15", "close": 112.49, "volume": 141996.0}, {"date": "2016-11-16", "close": 112.57, "volume": 225097.0}, {"date": "2016-11-17", "close": 113.24, "volume": 201221.0}, {"date": "2016-11-18", "close": 114.04, "volume": 235545.0}, {"date": "2016-11-21", "close": 114.51, "volume": 218349.0}, {"date": "2016-11-22", "close": 113.78, "volume": 153201.0}, {"date": "2016-11-23", "close": 114.51, "volume": 270600.0}, {"date": "2016-11-25", "close": 117.8, "volume": 191757.0}, {"date": "2016-11-28", "close": 117.65, "volume": 174713.0}, {"date": "2016-11-29", "close": 118.3, "volume": 190951.0}, {"date": "2016-11-30", "close": 118.53, "volume": 231619.0}, {"date": "2016-12-01", "close": 117.77, "volume": 260657.0}, {"date": "2016-12-02", "close": 116.83, "volume": 190881.0}, {"date": "2016-12-05", "close": 117.56, "volume": 156932.0}, {"date": "2016-12-06", "close": 117.88, "volume": 133928.0}, {"date": "2016-12-07", "close": 121.46, "volume": 303712.0}, {"date": "2016-12-08", "close": 122.81, "volume": 430986.0}, {"date": "2016-12-09", "close": 122.98, "volume": 292173.0}, {"date": "2016-12-12", "close": 121.86, "volume": 245688.0}, {"date": "2016-12-13", "close": 123.07, "volume": 201881.0}, {"date": "2016-12-14", "close": 121.06, "volume": 161229.0}, {"date": "2016-12-15", "close": 121.98, "volume": 211130.0}, {"date": "2016-12-16", "close": 121.0, "volume": 203822.0}, {"date": "2016-12-19", "close": 121.84, "volume": 171917.0}, {"date": "2016-12-20", "close": 121.67, "volume": 257857.0}, {"date": "2016-12-21", "close": 121.11, "volume": 87468.0}, {"date": "2016-12-22", "close": 120.66, "volume": 104708.0}, {"date": "2016-12-23", "close": 120.9, "volume": 101933.0}, {"date": "2016-12-27", "close": 119.39, "volume": 234518.0}, {"date": "2016-12-28", "close": 118.42, "volume": 105638.0}, {"date": "2016-12-29", "close": 117.04, "volume": 181657.0}, {"date": "2016-12-30", "close": 117.2, "volume": 153458.0}, {"date": "2017-01-03", "close": 118.55, "volume": 203979.0}, {"date": "2017-01-04", "close": 121.19, "volume": 250601.0}, {"date": "2017-01-05", "close": 120.44, "volume": 524098.0}, {"date": "2017-01-06", "close": 120.13, "volume": 171558.0}, {"date": "2017-01-09", "close": 119.74, "volume": 135759.0}, {"date": "2017-01-10", "close": 119.76, "volume": 214365.0}, {"date": "2017-01-11", "close": 119.91, "volume": 189750.0}, {"date": "2017-01-12", "close": 119.64, "volume": 218727.0}, {"date": "2017-01-13", "close": 119.81, "volume": 113083.0}, {"date": "2017-01-17", "close": 118.41, "volume": 190554.0}, {"date": "2017-01-18", "close": 118.79, "volume": 138537.0}, {"date": "2017-01-19", "close": 119.31, "volume": 106808.0}, {"date": "2017-01-20", "close": 118.92, "volume": 122597.0}, {"date": "2017-01-23", "close": 118.29, "volume": 138352.0}, {"date": "2017-01-24", "close": 117.64, "volume": 302520.0}, {"date": "2017-01-25", "close": 119.06, "volume": 233154.0}, {"date": "2017-01-26", "close": 118.98, "volume": 182432.0}, {"date": "2017-01-27", "close": 116.69, "volume": 196725.0}, {"date": "2017-01-30", "close": 116.07, "volume": 159201.0}, {"date": "2017-01-31", "close": 115.75, "volume": 318977.0}, {"date": "2017-02-01", "close": 115.26, "volume": 324203.0}, {"date": "2017-02-02", "close": 114.53, "volume": 248818.0}, {"date": "2017-02-03", "close": 115.12, "volume": 187540.0}, {"date": "2017-02-06", "close": 113.31, "volume": 367925.0}, {"date": "2017-02-07", "close": 113.04, "volume": 344364.0}, {"date": "2017-02-08", "close": 113.27, "volume": 249166.0}, {"date": "2017-02-09", "close": 111.92, "volume": 445405.0}, {"date": "2017-02-10", "close": 112.89, "volume": 376909.0}, {"date": "2017-02-13", "close": 114.13, "volume": 413623.0}, {"date": "2017-02-14", "close": 114.47, "volume": 231934.0}, {"date": "2017-02-15", "close": 113.61, "volume": 189113.0}, {"date": "2017-02-16", "close": 113.35, "volume": 195963.0}, {"date": "2017-02-17", "close": 113.7, "volume": 240304.0}, {"date": "2017-02-21", "close": 114.3, "volume": 269482.0}, {"date": "2017-02-22", "close": 114.4, "volume": 186951.0}, {"date": "2017-02-23", "close": 114.59, "volume": 181617.0}, {"date": "2017-02-24", "close": 113.77, "volume": 179977.0}, {"date": "2017-02-27", "close": 114.24, "volume": 180607.0}, {"date": "2017-02-28", "close": 113.15, "volume": 196015.0}, {"date": "2017-03-01", "close": 114.74, "volume": 240418.0}, {"date": "2017-03-02", "close": 113.39, "volume": 252735.0}, {"date": "2017-03-03", "close": 113.34, "volume": 125838.0}, {"date": "2017-03-06", "close": 112.91, "volume": 161997.0}, {"date": "2017-03-07", "close": 112.65, "volume": 171603.0}, {"date": "2017-03-08", "close": 111.8, "volume": 180391.0}, {"date": "2017-03-09", "close": 112.19, "volume": 150498.0}, {"date": "2017-03-10", "close": 112.66, "volume": 287381.0}, {"date": "2017-03-13", "close": 113.4, "volume": 233720.0}, {"date": "2017-03-14", "close": 112.09, "volume": 130639.0}, {"date": "2017-03-15", "close": 113.24, "volume": 170517.0}, {"date": "2017-03-16", "close": 113.24, "volume": 109377.0}, {"date": "2017-03-17", "close": 112.21, "volume": 480458.0}, {"date": "2017-03-20", "close": 112.0, "volume": 186605.0}, {"date": "2017-03-21", "close": 111.39, "volume": 383125.0}, {"date": "2017-03-22", "close": 110.83, "volume": 279319.0}, {"date": "2017-03-23", "close": 110.51, "volume": 159838.0}, {"date": "2017-03-24", "close": 111.36, "volume": 161695.0}, {"date": "2017-03-27", "close": 111.73, "volume": 211665.0}, {"date": "2017-03-28", "close": 112.41, "volume": 205363.0}, {"date": "2017-03-29", "close": 110.25, "volume": 390120.0}, {"date": "2017-03-30", "close": 110.06, "volume": 202811.0}, {"date": "2017-03-31", "close": 108.62, "volume": 310008.0}, {"date": "2017-04-03", "close": 108.52, "volume": 258548.0}, {"date": "2017-04-04", "close": 108.01, "volume": 336431.0}, {"date": "2017-04-05", "close": 106.14, "volume": 533553.0}, {"date": "2017-04-06", "close": 105.5, "volume": 392228.0}, {"date": "2017-04-07", "close": 105.91, "volume": 233692.0}, {"date": "2017-04-10", "close": 105.98, "volume": 379482.0}, {"date": "2017-04-11", "close": 106.4, "volume": 419350.0}, {"date": "2017-04-12", "close": 105.44, "volume": 311479.0}, {"date": "2017-04-13", "close": 104.18, "volume": 346156.0}, {"date": "2017-04-17", "close": 106.12, "volume": 361938.0}, {"date": "2017-04-18", "close": 105.32, "volume": 199787.0}, {"date": "2017-04-19", "close": 104.62, "volume": 214012.0}, {"date": "2017-04-20", "close": 106.0, "volume": 234554.0}, {"date": "2017-04-21", "close": 106.58, "volume": 226085.0}, {"date": "2017-04-24", "close": 106.99, "volume": 257505.0}, {"date": "2017-04-25", "close": 108.72, "volume": 310685.0}, {"date": "2017-04-26", "close": 109.91, "volume": 409953.0}, {"date": "2017-04-27", "close": 109.41, "volume": 213768.0}, {"date": "2017-04-28", "close": 108.14, "volume": 227026.0}, {"date": "2017-05-01", "close": 108.3, "volume": 109130.0}, {"date": "2017-05-02", "close": 109.24, "volume": 267958.0}, {"date": "2017-05-03", "close": 108.87, "volume": 368597.0}, {"date": "2017-05-04", "close": 109.16, "volume": 152439.0}, {"date": "2017-05-05", "close": 109.91, "volume": 220021.0}, {"date": "2017-05-08", "close": 110.19, "volume": 170715.0}, {"date": "2017-05-09", "close": 108.46, "volume": 235162.0}, {"date": "2017-05-10", "close": 105.81, "volume": 441499.0}, {"date": "2017-05-11", "close": 106.84, "volume": 283544.0}, {"date": "2017-05-12", "close": 106.46, "volume": 277035.0}, {"date": "2017-05-15", "close": 106.41, "volume": 299964.0}, {"date": "2017-05-16", "close": 106.92, "volume": 276815.0}, {"date": "2017-05-17", "close": 105.79, "volume": 259002.0}, {"date": "2017-05-18", "close": 106.77, "volume": 211386.0}, {"date": "2017-05-19", "close": 107.56, "volume": 177821.0}, {"date": "2017-05-22", "close": 107.5, "volume": 330670.0}, {"date": "2017-05-23", "close": 108.08, "volume": 229787.0}, {"date": "2017-05-24", "close": 107.32, "volume": 152412.0}, {"date": "2017-05-25", "close": 107.3, "volume": 179819.0}, {"date": "2017-05-26", "close": 107.1, "volume": 157129.0}, {"date": "2017-05-30", "close": 107.88, "volume": 193843.0}, {"date": "2017-05-31", "close": 107.54, "volume": 185531.0}, {"date": "2017-06-01", "close": 108.4, "volume": 170476.0}, {"date": "2017-06-02", "close": 109.37, "volume": 274772.0}, {"date": "2017-06-05", "close": 107.76, "volume": 181845.0}, {"date": "2017-06-06", "close": 107.8, "volume": 205521.0}, {"date": "2017-06-07", "close": 107.53, "volume": 127137.0}, {"date": "2017-06-08", "close": 105.78, "volume": 433390.0}, {"date": "2017-06-09", "close": 105.74, "volume": 275271.0}, {"date": "2017-06-12", "close": 106.45, "volume": 388586.0}, {"date": "2017-06-13", "close": 107.41, "volume": 952803.0}, {"date": "2017-06-14", "close": 106.7, "volume": 149330.0}, {"date": "2017-06-15", "close": 105.78, "volume": 350653.0}, {"date": "2017-06-16", "close": 104.9, "volume": 299249.0}, {"date": "2017-06-19", "close": 104.7, "volume": 232843.0}, {"date": "2017-06-20", "close": 103.82, "volume": 301230.0}, {"date": "2017-06-21", "close": 104.56, "volume": 211323.0}, {"date": "2017-06-22", "close": 105.49, "volume": 229336.0}, {"date": "2017-06-23", "close": 105.24, "volume": 106361.0}, {"date": "2017-06-26", "close": 104.98, "volume": 157431.0}, {"date": "2017-06-27", "close": 104.54, "volume": 218943.0}, {"date": "2017-06-28", "close": 105.31, "volume": 193633.0}, {"date": "2017-06-29", "close": 104.34, "volume": 182730.0}, {"date": "2017-06-30", "close": 105.02, "volume": 169418.0}, {"date": "2017-07-03", "close": 106.03, "volume": 165739.0}, {"date": "2017-07-05", "close": 108.53, "volume": 493178.0}, {"date": "2017-07-06", "close": 107.45, "volume": 276675.0}, {"date": "2017-07-07", "close": 108.47, "volume": 244383.0}, {"date": "2017-07-10", "close": 108.22, "volume": 120695.0}, {"date": "2017-07-11", "close": 108.21, "volume": 482508.0}, {"date": "2017-07-12", "close": 109.87, "volume": 312718.0}, {"date": "2017-07-13", "close": 109.84, "volume": 199711.0}, {"date": "2017-07-14", "close": 110.2, "volume": 293522.0}, {"date": "2017-07-17", "close": 110.33, "volume": 234409.0}, {"date": "2017-07-18", "close": 110.0, "volume": 184042.0}, {"date": "2017-07-19", "close": 109.7, "volume": 149223.0}, {"date": "2017-07-20", "close": 109.84, "volume": 152018.0}, {"date": "2017-07-21", "close": 109.31, "volume": 177029.0}, {"date": "2017-07-24", "close": 109.41, "volume": 126955.0}, {"date": "2017-07-25", "close": 110.13, "volume": 199014.0}, {"date": "2017-07-26", "close": 110.77, "volume": 157163.0}, {"date": "2017-07-27", "close": 111.67, "volume": 224649.0}, {"date": "2017-07-28", "close": 112.26, "volume": 187264.0}, {"date": "2017-07-31", "close": 112.84, "volume": 141506.0}, {"date": "2017-08-01", "close": 114.17, "volume": 352612.0}, {"date": "2017-08-02", "close": 114.19, "volume": 178401.0}, {"date": "2017-08-03", "close": 112.73, "volume": 252951.0}, {"date": "2017-08-04", "close": 113.64, "volume": 150429.0}, {"date": "2017-08-07", "close": 114.13, "volume": 141275.0}, {"date": "2017-08-08", "close": 114.22, "volume": 142989.0}, {"date": "2017-08-09", "close": 113.1, "volume": 111954.0}, {"date": "2017-08-10", "close": 112.38, "volume": 280835.0}, {"date": "2017-08-11", "close": 112.12, "volume": 355285.0}, {"date": "2017-08-14", "close": 113.03, "volume": 211052.0}, {"date": "2017-08-15", "close": 113.28, "volume": 184484.0}, {"date": "2017-08-16", "close": 112.39, "volume": 162455.0}, {"date": "2017-08-17", "close": 111.45, "volume": 125970.0}, {"date": "2017-08-18", "close": 111.73, "volume": 119750.0}, {"date": "2017-08-21", "close": 112.72, "volume": 167773.0}, {"date": "2017-08-22", "close": 112.87, "volume": 188609.0}, {"date": "2017-08-23", "close": 112.85, "volume": 142903.0}, {"date": "2017-08-24", "close": 112.22, "volume": 153247.0}, {"date": "2017-08-25", "close": 112.84, "volume": 154367.0}, {"date": "2017-08-28", "close": 112.27, "volume": 71247.0}, {"date": "2017-08-29", "close": 112.08, "volume": 116952.0}, {"date": "2017-08-30", "close": 112.29, "volume": 173306.0}, {"date": "2017-08-31", "close": 112.98, "volume": 291264.0}, {"date": "2017-09-01", "close": 113.03, "volume": 288234.0}, {"date": "2017-09-05", "close": 113.62, "volume": 228817.0}, {"date": "2017-09-06", "close": 113.73, "volume": 182653.0}, {"date": "2017-09-07", "close": 114.28, "volume": 264606.0}, {"date": "2017-09-08", "close": 114.97, "volume": 220891.0}, {"date": "2017-09-11", "close": 116.23, "volume": 185526.0}, {"date": "2017-09-12", "close": 116.54, "volume": 179434.0}, {"date": "2017-09-13", "close": 116.61, "volume": 112028.0}, {"date": "2017-09-14", "close": 117.1, "volume": 222178.0}, {"date": "2017-09-15", "close": 117.69, "volume": 169468.0}, {"date": "2017-09-18", "close": 117.59, "volume": 113395.0}, {"date": "2017-09-19", "close": 120.06, "volume": 275550.0}, {"date": "2017-09-20", "close": 120.37, "volume": 193471.0}, {"date": "2017-09-21", "close": 120.05, "volume": 111128.0}, {"date": "2017-09-22", "close": 120.63, "volume": 146146.0}, {"date": "2017-09-25", "close": 120.97, "volume": 141271.0}, {"date": "2017-09-26", "close": 121.33, "volume": 179727.0}, {"date": "2017-09-27", "close": 121.49, "volume": 201017.0}, {"date": "2017-09-28", "close": 119.6, "volume": 174370.0}, {"date": "2017-09-29", "close": 119.17, "volume": 122197.0}, {"date": "2017-10-02", "close": 119.31, "volume": 115415.0}, {"date": "2017-10-03", "close": 120.34, "volume": 159858.0}, {"date": "2017-10-04", "close": 120.97, "volume": 153754.0}, {"date": "2017-10-05", "close": 120.84, "volume": 108006.0}, {"date": "2017-10-06", "close": 121.87, "volume": 126741.0}, {"date": "2017-10-09", "close": 121.67, "volume": 152000.0}, {"date": "2017-10-10", "close": 124.08, "volume": 472370.0}, {"date": "2017-10-11", "close": 123.56, "volume": 193846.0}, {"date": "2017-10-12", "close": 123.19, "volume": 151153.0}, {"date": "2017-10-13", "close": 123.38, "volume": 333822.0}, {"date": "2017-10-16", "close": 123.42, "volume": 101341.0}, {"date": "2017-10-17", "close": 123.31, "volume": 107340.0}, {"date": "2017-10-18", "close": 124.26, "volume": 127456.0}, {"date": "2017-10-19", "close": 123.07, "volume": 121022.0}, {"date": "2017-10-20", "close": 123.71, "volume": 111620.0}, {"date": "2017-10-23", "close": 122.77, "volume": 154423.0}, {"date": "2017-10-24", "close": 123.88, "volume": 133317.0}, {"date": "2017-10-25", "close": 122.34, "volume": 176531.0}, {"date": "2017-10-26", "close": 123.85, "volume": 123088.0}, {"date": "2017-10-27", "close": 124.23, "volume": 101838.0}, {"date": "2017-10-30", "close": 124.39, "volume": 113514.0}, {"date": "2017-10-31", "close": 124.0, "volume": 110407.0}, {"date": "2017-11-01", "close": 124.43, "volume": 194195.0}, {"date": "2017-11-02", "close": 125.31, "volume": 153058.0}, {"date": "2017-11-03", "close": 125.62, "volume": 115351.0}, {"date": "2017-11-06", "close": 125.63, "volume": 103424.0}, {"date": "2017-11-07", "close": 127.46, "volume": 335107.0}, {"date": "2017-11-08", "close": 127.98, "volume": 179330.0}, {"date": "2017-11-09", "close": 125.46, "volume": 303854.0}, {"date": "2017-11-10", "close": 124.49, "volume": 123151.0}, {"date": "2017-11-13", "close": 125.67, "volume": 156441.0}, {"date": "2017-11-14", "close": 124.87, "volume": 164408.0}, {"date": "2017-11-15", "close": 123.66, "volume": 106457.0}, {"date": "2017-11-16", "close": 124.37, "volume": 140290.0}, {"date": "2017-11-17", "close": 123.29, "volume": 212584.0}, {"date": "2017-11-20", "close": 124.29, "volume": 108024.0}, {"date": "2017-11-21", "close": 125.78, "volume": 163458.0}, {"date": "2017-11-22", "close": 126.08, "volume": 115178.0}, {"date": "2017-11-24", "close": 126.05, "volume": 57675.0}, {"date": "2017-11-27", "close": 125.98, "volume": 104773.0}, {"date": "2017-11-28", "close": 126.96, "volume": 101001.0}, {"date": "2017-11-29", "close": 126.55, "volume": 128177.0}, {"date": "2017-11-30", "close": 126.34, "volume": 110645.0}, {"date": "2017-12-01", "close": 124.36, "volume": 201265.0}, {"date": "2017-12-04", "close": 123.92, "volume": 243396.0}, {"date": "2017-12-05", "close": 123.68, "volume": 190269.0}, {"date": "2017-12-06", "close": 122.97, "volume": 95709.0}, {"date": "2017-12-07", "close": 123.39, "volume": 113595.0}, {"date": "2017-12-08", "close": 124.45, "volume": 125092.0}, {"date": "2017-12-11", "close": 123.93, "volume": 89722.0}, {"date": "2017-12-12", "close": 124.25, "volume": 110142.0}, {"date": "2017-12-13", "close": 124.92, "volume": 83173.0}, {"date": "2017-12-14", "close": 125.0, "volume": 339479.0}, {"date": "2017-12-15", "close": 124.34, "volume": 127506.0}, {"date": "2017-12-18", "close": 127.32, "volume": 160949.0}, {"date": "2017-12-19", "close": 127.01, "volume": 90907.0}, {"date": "2017-12-20", "close": 127.63, "volume": 103923.0}, {"date": "2017-12-21", "close": 128.28, "volume": 180859.0}, {"date": "2017-12-22", "close": 128.32, "volume": 75810.0}, {"date": "2017-12-26", "close": 127.98, "volume": 48517.0}, {"date": "2017-12-27", "close": 128.23, "volume": 77854.0}, {"date": "2017-12-28", "close": 128.27, "volume": 102319.0}, {"date": "2017-12-29", "close": 127.17, "volume": 122122.0}, {"date": "2018-01-02", "close": 128.37, "volume": 83545.0}, {"date": "2018-01-03", "close": 130.13, "volume": 162249.0}, {"date": "2018-01-04", "close": 132.16, "volume": 159798.0}, {"date": "2018-01-05", "close": 133.86, "volume": 135309.0}, {"date": "2018-01-08", "close": 134.77, "volume": 131264.0}, {"date": "2018-01-09", "close": 133.72, "volume": 148087.0}, {"date": "2018-01-10", "close": 136.4, "volume": 389510.0}, {"date": "2018-01-11", "close": 136.91, "volume": 180325.0}, {"date": "2018-01-12", "close": 137.2, "volume": 101568.0}, {"date": "2018-01-16", "close": 137.97, "volume": 257889.0}, {"date": "2018-01-17", "close": 140.72, "volume": 394697.0}, {"date": "2018-01-18", "close": 138.63, "volume": 173377.0}, {"date": "2018-01-19", "close": 139.85, "volume": 170634.0}, {"date": "2018-01-22", "close": 139.4, "volume": 249811.0}, {"date": "2018-01-23", "close": 139.28, "volume": 164831.0}, {"date": "2018-01-24", "close": 139.03, "volume": 236838.0}, {"date": "2018-01-25", "close": 138.18, "volume": 270925.0}, {"date": "2018-01-26", "close": 139.56, "volume": 319295.0}, {"date": "2018-01-29", "close": 139.53, "volume": 249255.0}, {"date": "2018-01-30", "close": 139.62, "volume": 217189.0}, {"date": "2018-01-31", "close": 137.92, "volume": 224578.0}, {"date": "2018-02-01", "close": 138.8, "volume": 169638.0}, {"date": "2018-02-02", "close": 136.62, "volume": 253189.0}, {"date": "2018-02-05", "close": 131.93, "volume": 313844.0}, {"date": "2018-02-06", "close": 138.76, "volume": 513279.0}, {"date": "2018-02-07", "close": 136.88, "volume": 217796.0}, {"date": "2018-02-08", "close": 134.43, "volume": 387676.0}, {"date": "2018-02-09", "close": 136.57, "volume": 433050.0}, {"date": "2018-02-12", "close": 138.76, "volume": 253104.0}, {"date": "2018-02-13", "close": 135.04, "volume": 300092.0}, {"date": "2018-02-14", "close": 135.47, "volume": 262617.0}, {"date": "2018-02-15", "close": 135.28, "volume": 218497.0}, {"date": "2018-02-16", "close": 136.2, "volume": 158687.0}, {"date": "2018-02-20", "close": 135.85, "volume": 128840.0}, {"date": "2018-02-21", "close": 134.8, "volume": 144280.0}, {"date": "2018-02-22", "close": 135.23, "volume": 148058.0}, {"date": "2018-02-23", "close": 137.03, "volume": 101926.0}, {"date": "2018-02-26", "close": 138.43, "volume": 125592.0}, {"date": "2018-02-27", "close": 136.03, "volume": 150789.0}, {"date": "2018-02-28", "close": 134.6, "volume": 133307.0}, {"date": "2018-03-01", "close": 130.39, "volume": 444166.0}, {"date": "2018-03-02", "close": 130.59, "volume": 214253.0}, {"date": "2018-03-05", "close": 130.98, "volume": 161486.0}, {"date": "2018-03-06", "close": 131.34, "volume": 194962.0}, {"date": "2018-03-07", "close": 129.82, "volume": 284160.0}, {"date": "2018-03-08", "close": 129.56, "volume": 233775.0}, {"date": "2018-03-09", "close": 129.7, "volume": 472964.0}, {"date": "2018-03-12", "close": 130.34, "volume": 143990.0}, {"date": "2018-03-13", "close": 130.0, "volume": 174175.0}, {"date": "2018-03-14", "close": 130.0, "volume": 116112.0}, {"date": "2018-03-15", "close": 130.39, "volume": 102429.0}, {"date": "2018-03-16", "close": 129.91, "volume": 91370.0}, {"date": "2018-03-19", "close": 127.84, "volume": 179586.0}, {"date": "2018-03-20", "close": 129.25, "volume": 69080.0}, {"date": "2018-03-21", "close": 129.28, "volume": 110546.0}, {"date": "2018-03-22", "close": 127.02, "volume": 177325.0}, {"date": "2018-03-23", "close": 124.5, "volume": 223176.0}, {"date": "2018-03-26", "close": 127.31, "volume": 158682.0}, {"date": "2018-03-27", "close": 128.04, "volume": 347651.0}, {"date": "2018-03-28", "close": 129.37, "volume": 348488.0}, {"date": "2018-03-29", "close": 130.37, "volume": 165151.0}, {"date": "2018-04-02", "close": 126.59, "volume": 260047.0}, {"date": "2018-04-03", "close": 128.35, "volume": 233062.0}, {"date": "2018-04-04", "close": 127.76, "volume": 396405.0}, {"date": "2018-04-05", "close": 127.4, "volume": 437292.0}, {"date": "2018-04-06", "close": 125.37, "volume": 420646.0}, {"date": "2018-04-09", "close": 126.17, "volume": 233152.0}, {"date": "2018-04-10", "close": 128.26, "volume": 314229.0}, {"date": "2018-04-11", "close": 127.81, "volume": 154987.0}, {"date": "2018-04-12", "close": 128.63, "volume": 134548.0}, {"date": "2018-04-13", "close": 128.53, "volume": 89014.0}, {"date": "2018-04-16", "close": 128.82, "volume": 137222.0}, {"date": "2018-04-17", "close": 129.34, "volume": 174068.0}, {"date": "2018-04-18", "close": 129.07, "volume": 199490.0}, {"date": "2018-04-19", "close": 128.49, "volume": 148156.0}, {"date": "2018-04-20", "close": 129.23, "volume": 214614.0}, {"date": "2018-04-23", "close": 129.07, "volume": 117628.0}, {"date": "2018-04-24", "close": 129.47, "volume": 145628.0}, {"date": "2018-04-25", "close": 131.1, "volume": 181551.0}, {"date": "2018-04-26", "close": 131.61, "volume": 105838.0}, {"date": "2018-04-27", "close": 131.01, "volume": 116951.0}, {"date": "2018-04-30", "close": 130.98, "volume": 171024.0}, {"date": "2018-05-01", "close": 130.97, "volume": 127091.0}, {"date": "2018-05-02", "close": 130.18, "volume": 117492.0}, {"date": "2018-05-03", "close": 130.11, "volume": 109468.0}, {"date": "2018-05-04", "close": 131.32, "volume": 109775.0}, {"date": "2018-05-07", "close": 131.51, "volume": 114309.0}, {"date": "2018-05-08", "close": 130.9, "volume": 133776.0}, {"date": "2018-05-09", "close": 136.29, "volume": 364838.0}, {"date": "2018-05-10", "close": 138.39, "volume": 198373.0}, {"date": "2018-05-11", "close": 138.07, "volume": 140581.0}, {"date": "2018-05-14", "close": 138.14, "volume": 98897.0}, {"date": "2018-05-15", "close": 136.22, "volume": 148728.0}, {"date": "2018-05-16", "close": 137.35, "volume": 101052.0}, {"date": "2018-05-17", "close": 136.67, "volume": 73148.0}, {"date": "2018-05-18", "close": 136.04, "volume": 168583.0}, {"date": "2018-05-21", "close": 136.45, "volume": 81805.0}, {"date": "2018-05-22", "close": 135.74, "volume": 120388.0}, {"date": "2018-05-23", "close": 134.83, "volume": 105681.0}, {"date": "2018-05-24", "close": 132.44, "volume": 261853.0}, {"date": "2018-05-25", "close": 129.96, "volume": 204880.0}, {"date": "2018-05-29", "close": 126.7, "volume": 276454.0}, {"date": "2018-05-30", "close": 127.23, "volume": 287662.0}, {"date": "2018-05-31", "close": 127.97, "volume": 370015.0}, {"date": "2018-06-01", "close": 131.31, "volume": 225841.0}, {"date": "2018-06-04", "close": 134.28, "volume": 180484.0}, {"date": "2018-06-05", "close": 133.46, "volume": 94665.0}, {"date": "2018-06-06", "close": 136.17, "volume": 141482.0}, {"date": "2018-06-07", "close": 136.45, "volume": 233520.0}, {"date": "2018-06-08", "close": 136.21, "volume": 107101.0}, {"date": "2018-06-11", "close": 137.15, "volume": 95275.0}, {"date": "2018-06-12", "close": 134.55, "volume": 225032.0}, {"date": "2018-06-13", "close": 135.41, "volume": 112378.0}, {"date": "2018-06-14", "close": 135.44, "volume": 76791.0}, {"date": "2018-06-15", "close": 135.81, "volume": 150434.0}, {"date": "2018-06-18", "close": 136.52, "volume": 135413.0}, {"date": "2018-06-19", "close": 136.15, "volume": 158307.0}, {"date": "2018-06-20", "close": 134.37, "volume": 117601.0}, {"date": "2018-06-21", "close": 132.66, "volume": 155609.0}, {"date": "2018-06-22", "close": 131.0, "volume": 209561.0}, {"date": "2018-06-25", "close": 128.57, "volume": 205675.0}, {"date": "2018-06-26", "close": 129.21, "volume": 167189.0}, {"date": "2018-06-27", "close": 127.11, "volume": 323497.0}, {"date": "2018-06-28", "close": 129.09, "volume": 173439.0}, {"date": "2018-06-29", "close": 128.81, "volume": 176635.0}, {"date": "2018-07-02", "close": 127.93, "volume": 101536.0}, {"date": "2018-07-03", "close": 127.4, "volume": 96487.0}, {"date": "2018-07-05", "close": 129.07, "volume": 120518.0}, {"date": "2018-07-06", "close": 129.56, "volume": 84301.0}, {"date": "2018-07-09", "close": 130.7, "volume": 69534.0}, {"date": "2018-07-10", "close": 129.27, "volume": 120131.0}, {"date": "2018-07-11", "close": 128.06, "volume": 75290.0}, {"date": "2018-07-12", "close": 129.18, "volume": 79704.0}, {"date": "2018-07-13", "close": 129.51, "volume": 75667.0}, {"date": "2018-07-16", "close": 129.51, "volume": 100569.0}, {"date": "2018-07-17", "close": 131.45, "volume": 135617.0}, {"date": "2018-07-18", "close": 132.09, "volume": 182229.0}, {"date": "2018-07-19", "close": 131.77, "volume": 107760.0}, {"date": "2018-07-20", "close": 131.8, "volume": 130224.0}, {"date": "2018-07-23", "close": 131.73, "volume": 127234.0}, {"date": "2018-07-24", "close": 132.58, "volume": 118232.0}, {"date": "2018-07-25", "close": 132.21, "volume": 271312.0}, {"date": "2018-07-26", "close": 133.33, "volume": 135709.0}, {"date": "2018-07-27", "close": 134.46, "volume": 171086.0}, {"date": "2018-07-30", "close": 134.98, "volume": 149875.0}, {"date": "2018-07-31", "close": 131.84, "volume": 198733.0}, {"date": "2018-08-01", "close": 131.63, "volume": 131807.0}, {"date": "2018-08-02", "close": 131.05, "volume": 119321.0}, {"date": "2018-08-03", "close": 131.3, "volume": 157661.0}, {"date": "2018-08-06", "close": 128.45, "volume": 198161.0}, {"date": "2018-08-07", "close": 128.52, "volume": 270864.0}, {"date": "2018-08-08", "close": 127.09, "volume": 208425.0}, {"date": "2018-08-09", "close": 125.45, "volume": 191135.0}, {"date": "2018-08-10", "close": 124.23, "volume": 233019.0}, {"date": "2018-08-13", "close": 123.5, "volume": 229251.0}, {"date": "2018-08-14", "close": 123.45, "volume": 131021.0}, {"date": "2018-08-15", "close": 121.85, "volume": 191464.0}, {"date": "2018-08-16", "close": 122.76, "volume": 132916.0}, {"date": "2018-08-17", "close": 123.28, "volume": 135206.0}, {"date": "2018-08-20", "close": 123.27, "volume": 126365.0}, {"date": "2018-08-21", "close": 122.57, "volume": 182808.0}, {"date": "2018-08-22", "close": 123.74, "volume": 262899.0}, {"date": "2018-08-23", "close": 122.26, "volume": 184348.0}, {"date": "2018-08-24", "close": 122.84, "volume": 93160.0}, {"date": "2018-08-27", "close": 126.47, "volume": 370556.0}, {"date": "2018-08-28", "close": 126.07, "volume": 169185.0}, {"date": "2018-08-29", "close": 127.48, "volume": 249049.0}, {"date": "2018-08-30", "close": 125.26, "volume": 165252.0}, {"date": "2018-08-31", "close": 124.08, "volume": 152579.0}, {"date": "2018-09-04", "close": 122.01, "volume": 244584.0}, {"date": "2018-09-05", "close": 120.47, "volume": 290806.0}, {"date": "2018-09-06", "close": 120.19, "volume": 136563.0}, {"date": "2018-09-07", "close": 119.3, "volume": 190315.0}, {"date": "2018-09-10", "close": 119.18, "volume": 104510.0}, {"date": "2018-09-11", "close": 119.92, "volume": 172229.0}, {"date": "2018-09-12", "close": 119.91, "volume": 110474.0}, {"date": "2018-09-13", "close": 121.96, "volume": 149928.0}, {"date": "2018-09-14", "close": 122.28, "volume": 131596.0}, {"date": "2018-09-17", "close": 122.48, "volume": 147347.0}, {"date": "2018-09-18", "close": 125.03, "volume": 266924.0}, {"date": "2018-09-19", "close": 125.32, "volume": 130939.0}, {"date": "2018-09-20", "close": 124.95, "volume": 136019.0}, {"date": "2018-09-21", "close": 124.72, "volume": 113991.0}, {"date": "2018-09-24", "close": 124.0, "volume": 117922.0}, {"date": "2018-09-25", "close": 124.88, "volume": 169888.0}, {"date": "2018-09-26", "close": 125.14, "volume": 271073.0}, {"date": "2018-09-27", "close": 124.61, "volume": 151173.0}, {"date": "2018-09-28", "close": 124.35, "volume": 167299.0}, {"date": "2018-10-01", "close": 124.82, "volume": 147213.0}, {"date": "2018-10-02", "close": 125.71, "volume": 177092.0}, {"date": "2018-10-03", "close": 122.7, "volume": 192003.0}, {"date": "2018-10-04", "close": 122.18, "volume": 139507.0}, {"date": "2018-10-05", "close": 121.5, "volume": 272502.0}, {"date": "2018-10-08", "close": 121.72, "volume": 180043.0}, {"date": "2018-10-09", "close": 119.92, "volume": 182543.0}, {"date": "2018-10-10", "close": 117.78, "volume": 454444.0}, {"date": "2018-10-11", "close": 116.75, "volume": 292358.0}, {"date": "2018-10-12", "close": 116.76, "volume": 318537.0}, {"date": "2018-10-15", "close": 115.63, "volume": 326972.0}, {"date": "2018-10-16", "close": 118.04, "volume": 275597.0}, {"date": "2018-10-17", "close": 117.73, "volume": 224510.0}, {"date": "2018-10-18", "close": 116.67, "volume": 229970.0}, {"date": "2018-10-19", "close": 116.32, "volume": 193385.0}, {"date": "2018-10-22", "close": 117.1, "volume": 238702.0}, {"date": "2018-10-23", "close": 117.97, "volume": 311619.0}, {"date": "2018-10-24", "close": 114.57, "volume": 431999.0}, {"date": "2018-10-25", "close": 116.66, "volume": 334668.0}, {"date": "2018-10-26", "close": 117.3, "volume": 207725.0}, {"date": "2018-10-29", "close": 115.31, "volume": 431680.0}, {"date": "2018-10-30", "close": 116.24, "volume": 313105.0}, {"date": "2018-10-31", "close": 117.05, "volume": 238398.0}, {"date": "2018-11-01", "close": 117.7, "volume": 275470.0}, {"date": "2018-11-02", "close": 115.46, "volume": 397532.0}, {"date": "2018-11-05", "close": 115.41, "volume": 241891.0}, {"date": "2018-11-06", "close": 117.58, "volume": 252238.0}, {"date": "2018-11-07", "close": 119.31, "volume": 256923.0}, {"date": "2018-11-08", "close": 117.29, "volume": 274434.0}, {"date": "2018-11-09", "close": 117.24, "volume": 133941.0}, {"date": "2018-11-12", "close": 115.57, "volume": 297014.0}, {"date": "2018-11-13", "close": 115.11, "volume": 250109.0}, {"date": "2018-11-14", "close": 116.88, "volume": 247027.0}, {"date": "2018-11-15", "close": 117.0, "volume": 184764.0}, {"date": "2018-11-16", "close": 116.96, "volume": 120379.0}, {"date": "2018-11-19", "close": 117.14, "volume": 228611.0}, {"date": "2018-11-20", "close": 117.29, "volume": 284881.0}, {"date": "2018-11-21", "close": 119.25, "volume": 228661.0}, {"date": "2018-11-23", "close": 119.71, "volume": 133962.0}, {"date": "2018-11-26", "close": 121.27, "volume": 149392.0}, {"date": "2018-11-27", "close": 121.0, "volume": 323933.0}, {"date": "2018-11-28", "close": 121.58, "volume": 281103.0}, {"date": "2018-11-29", "close": 121.78, "volume": 125595.0}, {"date": "2018-11-30", "close": 121.48, "volume": 194686.0}, {"date": "2018-12-03", "close": 123.51, "volume": 260964.0}, {"date": "2018-12-04", "close": 120.88, "volume": 273451.0}, {"date": "2018-12-06", "close": 121.83, "volume": 354646.0}, {"date": "2018-12-07", "close": 119.97, "volume": 206128.0}, {"date": "2018-12-10", "close": 120.94, "volume": 344190.0}, {"date": "2018-12-11", "close": 120.41, "volume": 322042.0}, {"date": "2018-12-12", "close": 121.89, "volume": 145409.0}, {"date": "2018-12-13", "close": 120.78, "volume": 217424.0}, {"date": "2018-12-14", "close": 120.1, "volume": 131956.0}, {"date": "2018-12-17", "close": 119.55, "volume": 189107.0}, {"date": "2018-12-18", "close": 120.01, "volume": 181736.0}, {"date": "2018-12-19", "close": 119.38, "volume": 207934.0}, {"date": "2018-12-20", "close": 118.45, "volume": 175315.0}, {"date": "2018-12-21", "close": 113.96, "volume": 379658.0}, {"date": "2018-12-24", "close": 111.81, "volume": 335829.0}, {"date": "2018-12-26", "close": 113.72, "volume": 390580.0}, {"date": "2018-12-27", "close": 115.48, "volume": 230419.0}, {"date": "2018-12-28", "close": 116.34, "volume": 179331.0}, {"date": "2018-12-31", "close": 116.08, "volume": 184709.0}, {"date": "2019-01-02", "close": 116.28, "volume": 169883.0}, {"date": "2019-01-03", "close": 114.65, "volume": 309478.0}, {"date": "2019-01-04", "close": 119.73, "volume": 307513.0}, {"date": "2019-01-07", "close": 121.28, "volume": 156119.0}, {"date": "2019-01-08", "close": 122.31, "volume": 150370.0}, {"date": "2019-01-09", "close": 122.92, "volume": 139796.0}, {"date": "2019-01-10", "close": 124.49, "volume": 202933.0}, {"date": "2019-01-11", "close": 125.07, "volume": 135469.0}, {"date": "2019-01-14", "close": 125.39, "volume": 156550.0}, {"date": "2019-01-15", "close": 126.28, "volume": 172301.0}, {"date": "2019-01-16", "close": 125.66, "volume": 171356.0}, {"date": "2019-01-17", "close": 124.92, "volume": 138665.0}, {"date": "2019-01-18", "close": 125.35, "volume": 158552.0}, {"date": "2019-01-22", "close": 123.6, "volume": 159764.0}, {"date": "2019-01-23", "close": 122.47, "volume": 130566.0}, {"date": "2019-01-24", "close": 122.83, "volume": 90350.0}, {"date": "2019-01-25", "close": 123.72, "volume": 79974.0}, {"date": "2019-01-28", "close": 122.48, "volume": 132042.0}, {"date": "2019-01-29", "close": 122.27, "volume": 85276.0}, {"date": "2019-01-30", "close": 123.04, "volume": 132261.0}, {"date": "2019-01-31", "close": 123.17, "volume": 108478.0}, {"date": "2019-02-01", "close": 122.0, "volume": 152709.0}, {"date": "2019-02-04", "close": 122.9, "volume": 103983.0}, {"date": "2019-02-05", "close": 123.47, "volume": 120267.0}, {"date": "2019-02-06", "close": 121.05, "volume": 267361.0}, {"date": "2019-02-07", "close": 118.11, "volume": 310712.0}, {"date": "2019-02-08", "close": 117.31, "volume": 206081.0}, {"date": "2019-02-11", "close": 117.15, "volume": 167459.0}, {"date": "2019-02-12", "close": 119.78, "volume": 207551.0}, {"date": "2019-02-13", "close": 119.63, "volume": 111249.0}, {"date": "2019-02-14", "close": 119.25, "volume": 235565.0}, {"date": "2019-02-15", "close": 121.15, "volume": 164940.0}, {"date": "2019-02-19", "close": 121.49, "volume": 104107.0}, {"date": "2019-02-20", "close": 122.79, "volume": 173044.0}, {"date": "2019-02-21", "close": 121.24, "volume": 173063.0}, {"date": "2019-02-22", "close": 121.82, "volume": 105041.0}, {"date": "2019-02-25", "close": 122.41, "volume": 119383.0}, {"date": "2019-02-26", "close": 123.23, "volume": 102371.0}, {"date": "2019-02-27", "close": 122.32, "volume": 132925.0}, {"date": "2019-02-28", "close": 121.04, "volume": 124808.0}, {"date": "2019-03-01", "close": 120.34, "volume": 211501.0}, {"date": "2019-03-04", "close": 118.42, "volume": 240304.0}, {"date": "2019-03-05", "close": 118.26, "volume": 149829.0}, {"date": "2019-03-06", "close": 117.98, "volume": 153030.0}, {"date": "2019-03-07", "close": 117.24, "volume": 138546.0}, {"date": "2019-03-08", "close": 117.71, "volume": 100235.0}, {"date": "2019-03-11", "close": 119.13, "volume": 134749.0}, {"date": "2019-03-12", "close": 118.76, "volume": 78991.0}, {"date": "2019-03-13", "close": 119.31, "volume": 61473.0}, {"date": "2019-03-14", "close": 117.7, "volume": 139759.0}, {"date": "2019-03-15", "close": 118.97, "volume": 150858.0}, {"date": "2019-03-18", "close": 119.51, "volume": 106331.0}, {"date": "2019-03-19", "close": 119.73, "volume": 85653.0}, {"date": "2019-03-20", "close": 119.67, "volume": 140493.0}, {"date": "2019-03-21", "close": 120.44, "volume": 127195.0}, {"date": "2019-03-22", "close": 120.22, "volume": 179437.0}, {"date": "2019-03-25", "close": 120.49, "volume": 136369.0}, {"date": "2019-03-26", "close": 121.77, "volume": 138308.0}, {"date": "2019-03-27", "close": 121.03, "volume": 143345.0}, {"date": "2019-03-28", "close": 119.07, "volume": 155467.0}, {"date": "2019-03-29", "close": 118.02, "volume": 250727.0}, {"date": "2019-04-01", "close": 119.88, "volume": 140490.0}, {"date": "2019-04-02", "close": 120.65, "volume": 88352.0}, {"date": "2019-04-03", "close": 121.07, "volume": 117882.0}, {"date": "2019-04-04", "close": 122.08, "volume": 155592.0}, {"date": "2019-04-05", "close": 122.54, "volume": 132055.0}, {"date": "2019-04-08", "close": 122.24, "volume": 84568.0}, {"date": "2019-04-09", "close": 122.06, "volume": 104083.0}, {"date": "2019-04-10", "close": 122.18, "volume": 65426.0}, {"date": "2019-04-11", "close": 121.04, "volume": 96823.0}, {"date": "2019-04-12", "close": 122.4, "volume": 117110.0}, {"date": "2019-04-15", "close": 121.97, "volume": 138549.0}, {"date": "2019-04-16", "close": 121.75, "volume": 114128.0}, {"date": "2019-04-17", "close": 124.08, "volume": 181693.0}, {"date": "2019-04-18", "close": 125.16, "volume": 189831.0}, {"date": "2019-04-22", "close": 124.16, "volume": 160526.0}, {"date": "2019-04-23", "close": 124.94, "volume": 117239.0}, {"date": "2019-04-24", "close": 122.88, "volume": 169896.0}, {"date": "2019-04-25", "close": 123.19, "volume": 87897.0}, {"date": "2019-04-26", "close": 123.62, "volume": 126442.0}, {"date": "2019-04-29", "close": 123.81, "volume": 97755.0}, {"date": "2019-04-30", "close": 123.6, "volume": 155460.0}, {"date": "2019-05-01", "close": 122.92, "volume": 94451.0}, {"date": "2019-05-02", "close": 122.59, "volume": 84023.0}, {"date": "2019-05-03", "close": 123.65, "volume": 112373.0}, {"date": "2019-05-06", "close": 122.98, "volume": 137391.0}, {"date": "2019-05-07", "close": 122.5, "volume": 158532.0}, {"date": "2019-05-08", "close": 121.76, "volume": 140904.0}, {"date": "2019-05-09", "close": 119.32, "volume": 273300.0}, {"date": "2019-05-10", "close": 119.27, "volume": 143048.0}, {"date": "2019-05-13", "close": 118.26, "volume": 208599.0}, {"date": "2019-05-14", "close": 119.07, "volume": 136848.0}, {"date": "2019-05-15", "close": 120.64, "volume": 274274.0}, {"date": "2019-05-16", "close": 119.9, "volume": 160907.0}, {"date": "2019-05-17", "close": 118.4, "volume": 334084.0}, {"date": "2019-05-20", "close": 118.11, "volume": 156280.0}, {"date": "2019-05-21", "close": 118.25, "volume": 124296.0}, {"date": "2019-05-22", "close": 117.32, "volume": 107611.0}, {"date": "2019-05-23", "close": 117.47, "volume": 116506.0}, {"date": "2019-05-24", "close": 118.55, "volume": 121215.0}, {"date": "2019-05-28", "close": 119.4, "volume": 145277.0}, {"date": "2019-05-29", "close": 119.55, "volume": 125665.0}, {"date": "2019-05-30", "close": 119.75, "volume": 125918.0}, {"date": "2019-05-31", "close": 117.58, "volume": 181378.0}, {"date": "2019-06-03", "close": 118.13, "volume": 101963.0}, {"date": "2019-06-04", "close": 119.54, "volume": 228467.0}, {"date": "2019-06-05", "close": 120.22, "volume": 136131.0}, {"date": "2019-06-06", "close": 121.3, "volume": 116554.0}, {"date": "2019-06-07", "close": 122.39, "volume": 120322.0}, {"date": "2019-06-10", "close": 123.49, "volume": 118698.0}, {"date": "2019-06-11", "close": 124.99, "volume": 153523.0}, {"date": "2019-06-12", "close": 125.68, "volume": 233125.0}, {"date": "2019-06-13", "close": 124.79, "volume": 119816.0}, {"date": "2019-06-14", "close": 124.39, "volume": 154298.0}, {"date": "2019-06-17", "close": 124.17, "volume": 85259.0}, {"date": "2019-06-18", "close": 125.37, "volume": 120694.0}, {"date": "2019-06-19", "close": 125.21, "volume": 75360.0}, {"date": "2019-06-20", "close": 125.8, "volume": 83080.0}, {"date": "2019-06-21", "close": 124.83, "volume": 88820.0}, {"date": "2019-06-24", "close": 124.79, "volume": 156961.0}, {"date": "2019-06-25", "close": 123.93, "volume": 109318.0}, {"date": "2019-06-26", "close": 123.29, "volume": 96176.0}, {"date": "2019-06-27", "close": 123.67, "volume": 56020.0}, {"date": "2019-06-28", "close": 123.99, "volume": 83740.0}, {"date": "2019-07-01", "close": 125.79, "volume": 179434.0}, {"date": "2019-07-02", "close": 127.0, "volume": 173166.0}, {"date": "2019-07-03", "close": 126.83, "volume": 72058.0}, {"date": "2019-07-05", "close": 126.57, "volume": 75291.0}, {"date": "2019-07-08", "close": 126.87, "volume": 170947.0}, {"date": "2019-07-09", "close": 126.9, "volume": 85538.0}, {"date": "2019-07-10", "close": 127.38, "volume": 131537.0}, {"date": "2019-07-11", "close": 126.75, "volume": 74918.0}, {"date": "2019-07-12", "close": 127.71, "volume": 118911.0}, {"date": "2019-07-15", "close": 127.63, "volume": 115902.0}, {"date": "2019-07-16", "close": 128.61, "volume": 221420.0}, {"date": "2019-07-17", "close": 129.36, "volume": 176026.0}, {"date": "2019-07-18", "close": 129.81, "volume": 229278.0}, {"date": "2019-07-19", "close": 130.17, "volume": 411600.0}, {"date": "2019-07-22", "close": 131.14, "volume": 263313.0}, {"date": "2019-07-23", "close": 131.75, "volume": 104455.0}, {"date": "2019-07-24", "close": 133.0, "volume": 158372.0}, {"date": "2019-07-25", "close": 132.5, "volume": 114890.0}, {"date": "2019-07-26", "close": 131.95, "volume": 88689.0}, {"date": "2019-07-29", "close": 131.73, "volume": 134542.0}, {"date": "2019-07-30", "close": 131.13, "volume": 89672.0}, {"date": "2019-07-31", "close": 129.05, "volume": 203243.0}, {"date": "2019-08-01", "close": 129.62, "volume": 122801.0}, {"date": "2019-08-02", "close": 128.95, "volume": 101098.0}, {"date": "2019-08-05", "close": 128.3, "volume": 294742.0}, {"date": "2019-08-06", "close": 127.05, "volume": 188905.0}, {"date": "2019-08-07", "close": 128.22, "volume": 290579.0}, {"date": "2019-08-08", "close": 129.35, "volume": 106387.0}, {"date": "2019-08-09", "close": 128.98, "volume": 128393.0}, {"date": "2019-08-12", "close": 128.23, "volume": 126690.0}, {"date": "2019-08-13", "close": 129.42, "volume": 146438.0}, {"date": "2019-08-14", "close": 126.48, "volume": 184166.0}, {"date": "2019-08-15", "close": 127.36, "volume": 139410.0}, {"date": "2019-08-16", "close": 128.79, "volume": 116706.0}, {"date": "2019-08-19", "close": 129.64, "volume": 73867.0}, {"date": "2019-08-20", "close": 129.03, "volume": 73816.0}, {"date": "2019-08-21", "close": 129.88, "volume": 83720.0}, {"date": "2019-08-22", "close": 129.65, "volume": 53146.0}, {"date": "2019-08-23", "close": 127.83, "volume": 111147.0}, {"date": "2019-08-26", "close": 130.78, "volume": 179877.0}, {"date": "2019-08-27", "close": 130.46, "volume": 99991.0}, {"date": "2019-08-28", "close": 130.29, "volume": 100470.0}, {"date": "2019-08-29", "close": 130.5, "volume": 92145.0}, {"date": "2019-08-30", "close": 130.63, "volume": 50601.0}, {"date": "2019-09-03", "close": 131.57, "volume": 97894.0}, {"date": "2019-09-04", "close": 132.1, "volume": 107626.0}, {"date": "2019-09-05", "close": 131.17, "volume": 155075.0}, {"date": "2019-09-06", "close": 132.05, "volume": 331253.0}, {"date": "2019-09-09", "close": 132.83, "volume": 188653.0}, {"date": "2019-09-10", "close": 133.62, "volume": 133315.0}, {"date": "2019-09-11", "close": 135.55, "volume": 193488.0}, {"date": "2019-09-12", "close": 135.79, "volume": 117348.0}, {"date": "2019-09-13", "close": 136.66, "volume": 194977.0}, {"date": "2019-09-16", "close": 135.94, "volume": 140986.0}, {"date": "2019-09-17", "close": 137.82, "volume": 149561.0}, {"date": "2019-09-18", "close": 137.05, "volume": 84365.0}, {"date": "2019-09-19", "close": 136.55, "volume": 73450.0}, {"date": "2019-09-20", "close": 136.56, "volume": 101678.0}, {"date": "2019-09-23", "close": 136.37, "volume": 108676.0}, {"date": "2019-09-24", "close": 137.41, "volume": 238151.0}, {"date": "2019-09-25", "close": 136.62, "volume": 166019.0}, {"date": "2019-09-26", "close": 138.32, "volume": 181010.0}, {"date": "2019-09-27", "close": 136.28, "volume": 114515.0}, {"date": "2019-09-30", "close": 134.49, "volume": 172626.0}, {"date": "2019-10-01", "close": 133.29, "volume": 302000.0}, {"date": "2019-10-02", "close": 131.47, "volume": 136088.0}, {"date": "2019-10-03", "close": 131.2, "volume": 149362.0}, {"date": "2019-10-04", "close": 131.82, "volume": 119126.0}, {"date": "2019-10-07", "close": 131.15, "volume": 183892.0}, {"date": "2019-10-08", "close": 131.43, "volume": 152488.0}, {"date": "2019-10-09", "close": 133.01, "volume": 137007.0}, {"date": "2019-10-10", "close": 132.65, "volume": 91356.0}, {"date": "2019-10-11", "close": 135.45, "volume": 148290.0}, {"date": "2019-10-14", "close": 135.07, "volume": 55985.0}, {"date": "2019-10-15", "close": 136.87, "volume": 169433.0}, {"date": "2019-10-16", "close": 136.76, "volume": 172679.0}, {"date": "2019-10-17", "close": 135.95, "volume": 115572.0}, {"date": "2019-10-18", "close": 135.77, "volume": 115192.0}, {"date": "2019-10-21", "close": 136.32, "volume": 95694.0}, {"date": "2019-10-22", "close": 136.35, "volume": 80792.0}, {"date": "2019-10-23", "close": 137.32, "volume": 112806.0}, {"date": "2019-10-24", "close": 138.15, "volume": 137532.0}, {"date": "2019-10-25", "close": 138.28, "volume": 147871.0}, {"date": "2019-10-28", "close": 138.34, "volume": 117396.0}, {"date": "2019-10-29", "close": 138.68, "volume": 149738.0}, {"date": "2019-10-30", "close": 139.02, "volume": 136565.0}, {"date": "2019-10-31", "close": 138.55, "volume": 166516.0}, {"date": "2019-11-01", "close": 139.83, "volume": 115831.0}, {"date": "2019-11-04", "close": 140.56, "volume": 138025.0}, {"date": "2019-11-05", "close": 140.74, "volume": 80547.0}, {"date": "2019-11-06", "close": 140.37, "volume": 98929.0}, {"date": "2019-11-07", "close": 142.86, "volume": 179985.0}, {"date": "2019-11-08", "close": 144.39, "volume": 192023.0}, {"date": "2019-11-11", "close": 145.06, "volume": 210624.0}, {"date": "2019-11-12", "close": 144.54, "volume": 119585.0}, {"date": "2019-11-13", "close": 144.56, "volume": 113793.0}, {"date": "2019-11-14", "close": 143.87, "volume": 98814.0}, {"date": "2019-11-15", "close": 144.27, "volume": 114505.0}, {"date": "2019-11-18", "close": 143.6, "volume": 130395.0}, {"date": "2019-11-19", "close": 142.85, "volume": 133305.0}, {"date": "2019-11-20", "close": 141.37, "volume": 94134.0}, {"date": "2019-11-21", "close": 142.14, "volume": 61290.0}, {"date": "2019-11-22", "close": 142.53, "volume": 69924.0}, {"date": "2019-11-25", "close": 142.54, "volume": 115675.0}, {"date": "2019-11-26", "close": 141.97, "volume": 86419.0}, {"date": "2019-11-27", "close": 141.66, "volume": 179901.0}, {"date": "2019-11-29", "close": 140.21, "volume": 107847.0}, {"date": "2019-12-02", "close": 140.27, "volume": 117860.0}, {"date": "2019-12-03", "close": 140.73, "volume": 109287.0}, {"date": "2019-12-04", "close": 143.38, "volume": 175402.0}, {"date": "2019-12-05", "close": 142.83, "volume": 91527.0}, {"date": "2019-12-06", "close": 142.77, "volume": 93854.0}, {"date": "2019-12-09", "close": 141.89, "volume": 103754.0}, {"date": "2019-12-10", "close": 141.18, "volume": 146983.0}, {"date": "2019-12-11", "close": 141.62, "volume": 139505.0}, {"date": "2019-12-12", "close": 141.6, "volume": 150024.0}, {"date": "2019-12-13", "close": 142.1, "volume": 89136.0}, {"date": "2019-12-16", "close": 142.53, "volume": 75937.0}, {"date": "2019-12-17", "close": 142.77, "volume": 70562.0}, {"date": "2019-12-18", "close": 142.39, "volume": 69679.0}, {"date": "2019-12-19", "close": 142.76, "volume": 93079.0}, {"date": "2019-12-20", "close": 141.97, "volume": 129349.0}, {"date": "2019-12-23", "close": 141.96, "volume": 85899.0}, {"date": "2019-12-24", "close": 141.34, "volume": 66718.0}, {"date": "2019-12-26", "close": 141.53, "volume": 73655.0}, {"date": "2019-12-27", "close": 141.28, "volume": 132999.0}, {"date": "2019-12-30", "close": 140.61, "volume": 91808.0}, {"date": "2019-12-31", "close": 140.54, "volume": 89719.0}, {"date": "2020-01-02", "close": 142.24, "volume": 118092.0}, {"date": "2020-01-03", "close": 140.75, "volume": 174894.0}, {"date": "2020-01-06", "close": 140.77, "volume": 150386.0}, {"date": "2020-01-07", "close": 141.51, "volume": 123666.0}, {"date": "2020-01-08", "close": 141.16, "volume": 117713.0}, {"date": "2020-01-09", "close": 140.51, "volume": 116168.0}, {"date": "2020-01-10", "close": 139.73, "volume": 171995.0}, {"date": "2020-01-13", "close": 140.56, "volume": 114138.0}, {"date": "2020-01-14", "close": 140.37, "volume": 109402.0}, {"date": "2020-01-15", "close": 139.36, "volume": 138242.0}, {"date": "2020-01-16", "close": 140.1, "volume": 103996.0}, {"date": "2020-01-17", "close": 140.04, "volume": 91066.0}, {"date": "2020-01-21", "close": 142.38, "volume": 166190.0}, {"date": "2020-01-22", "close": 141.56, "volume": 171091.0}, {"date": "2020-01-23", "close": 143.06, "volume": 169429.0}, {"date": "2020-01-24", "close": 142.76, "volume": 204921.0}, {"date": "2020-01-27", "close": 141.06, "volume": 186798.0}, {"date": "2020-01-28", "close": 142.58, "volume": 234545.0}, {"date": "2020-01-29", "close": 141.55, "volume": 116867.0}, {"date": "2020-01-30", "close": 141.08, "volume": 111447.0}, {"date": "2020-01-31", "close": 138.84, "volume": 281598.0}, {"date": "2020-02-03", "close": 138.92, "volume": 160580.0}, {"date": "2020-02-04", "close": 140.95, "volume": 208091.0}, {"date": "2020-02-05", "close": 141.72, "volume": 104115.0}, {"date": "2020-02-06", "close": 143.85, "volume": 204572.0}, {"date": "2020-02-07", "close": 142.34, "volume": 98026.0}, {"date": "2020-02-10", "close": 141.28, "volume": 135834.0}, {"date": "2020-02-11", "close": 142.11, "volume": 151215.0}, {"date": "2020-02-12", "close": 142.43, "volume": 99055.0}, {"date": "2020-02-13", "close": 141.1, "volume": 135877.0}, {"date": "2020-02-14", "close": 140.15, "volume": 139167.0}, {"date": "2020-02-18", "close": 139.38, "volume": 277254.0}, {"date": "2020-02-19", "close": 137.84, "volume": 315218.0}, {"date": "2020-02-20", "close": 139.11, "volume": 241033.0}, {"date": "2020-02-21", "close": 139.04, "volume": 150574.0}, {"date": "2020-02-24", "close": 134.49, "volume": 398777.0}, {"date": "2020-02-25", "close": 134.03, "volume": 317759.0}, {"date": "2020-02-26", "close": 135.13, "volume": 316766.0}, {"date": "2020-02-27", "close": 131.4, "volume": 305003.0}, {"date": "2020-02-28", "close": 130.75, "volume": 367932.0}, {"date": "2020-03-02", "close": 132.71, "volume": 264418.0}, {"date": "2020-03-03", "close": 130.95, "volume": 288993.0}, {"date": "2020-03-04", "close": 131.85, "volume": 244625.0}, {"date": "2020-03-05", "close": 129.2, "volume": 401852.0}, {"date": "2020-03-06", "close": 127.11, "volume": 292231.0}, {"date": "2020-03-09", "close": 122.79, "volume": 435180.0}, {"date": "2020-03-10", "close": 126.99, "volume": 462064.0}, {"date": "2020-03-11", "close": 122.79, "volume": 565514.0}, {"date": "2020-03-12", "close": 112.2, "volume": 536601.0}, {"date": "2020-03-13", "close": 116.23, "volume": 448747.0}, {"date": "2020-03-16", "close": 108.5, "volume": 409442.0}, {"date": "2020-03-17", "close": 118.89, "volume": 743320.0}, {"date": "2020-03-18", "close": 116.07, "volume": 580103.0}, {"date": "2020-03-19", "close": 118.23, "volume": 480971.0}, {"date": "2020-03-20", "close": 116.46, "volume": 317048.0}, {"date": "2020-03-23", "close": 111.1, "volume": 487887.0}, {"date": "2020-03-24", "close": 116.35, "volume": 407425.0}, {"date": "2020-03-25", "close": 121.29, "volume": 487000.0}, {"date": "2020-03-26", "close": 126.34, "volume": 377343.0}, {"date": "2020-03-27", "close": 127.24, "volume": 329668.0}, {"date": "2020-03-30", "close": 125.22, "volume": 274374.0}, {"date": "2020-03-31", "close": 119.95, "volume": 356625.0}, {"date": "2020-04-01", "close": 116.71, "volume": 398074.0}, {"date": "2020-04-02", "close": 117.82, "volume": 292598.0}, {"date": "2020-04-03", "close": 115.0, "volume": 337153.0}, {"date": "2020-04-06", "close": 122.41, "volume": 328162.0}, {"date": "2020-04-07", "close": 121.9, "volume": 239632.0}, {"date": "2020-04-08", "close": 123.54, "volume": 239036.0}, {"date": "2020-04-09", "close": 123.41, "volume": 216263.0}, {"date": "2020-04-13", "close": 121.26, "volume": 154286.0}, {"date": "2020-04-14", "close": 124.64, "volume": 297779.0}, {"date": "2020-04-15", "close": 122.99, "volume": 302222.0}, {"date": "2020-04-16", "close": 121.83, "volume": 195371.0}, {"date": "2020-04-17", "close": 124.61, "volume": 180929.0}, {"date": "2020-04-20", "close": 121.71, "volume": 176737.0}, {"date": "2020-04-21", "close": 120.67, "volume": 221722.0}, {"date": "2020-04-22", "close": 121.43, "volume": 181688.0}, {"date": "2020-04-23", "close": 121.68, "volume": 156074.0}, {"date": "2020-04-24", "close": 122.56, "volume": 114119.0}, {"date": "2020-04-27", "close": 124.2, "volume": 160297.0}, {"date": "2020-04-28", "close": 125.49, "volume": 195734.0}, {"date": "2020-04-29", "close": 127.86, "volume": 171098.0}, {"date": "2020-04-30", "close": 123.59, "volume": 265322.0}, {"date": "2020-05-01", "close": 121.12, "volume": 183157.0}, {"date": "2020-05-04", "close": 120.7, "volume": 189496.0}, {"date": "2020-05-05", "close": 121.96, "volume": 124959.0}, {"date": "2020-05-06", "close": 121.58, "volume": 131436.0}, {"date": "2020-05-07", "close": 121.52, "volume": 146748.0}, {"date": "2020-05-08", "close": 123.1, "volume": 216226.0}, {"date": "2020-05-11", "close": 123.62, "volume": 179142.0}, {"date": "2020-05-12", "close": 120.17, "volume": 355267.0}, {"date": "2020-05-13", "close": 117.76, "volume": 340451.0}, {"date": "2020-05-14", "close": 116.95, "volume": 255298.0}, {"date": "2020-05-15", "close": 116.89, "volume": 179142.0}, {"date": "2020-05-18", "close": 119.47, "volume": 236273.0}, {"date": "2020-05-19", "close": 118.22, "volume": 220565.0}, {"date": "2020-05-20", "close": 119.82, "volume": 162627.0}, {"date": "2020-05-21", "close": 117.95, "volume": 132277.0}, {"date": "2020-05-22", "close": 117.56, "volume": 132095.0}, {"date": "2020-05-26", "close": 124.11, "volume": 378831.0}, {"date": "2020-05-27", "close": 126.81, "volume": 330230.0}, {"date": "2020-05-28", "close": 128.36, "volume": 341751.0}, {"date": "2020-05-29", "close": 126.01, "volume": 269315.0}, {"date": "2020-06-01", "close": 126.45, "volume": 233547.0}, {"date": "2020-06-02", "close": 126.48, "volume": 237883.0}, {"date": "2020-06-03", "close": 128.73, "volume": 237057.0}, {"date": "2020-06-04", "close": 128.16, "volume": 197045.0}, {"date": "2020-06-05", "close": 131.1, "volume": 238874.0}, {"date": "2020-06-08", "close": 132.07, "volume": 189468.0}, {"date": "2020-06-09", "close": 130.59, "volume": 195841.0}, {"date": "2020-06-10", "close": 131.01, "volume": 158378.0}, {"date": "2020-06-11", "close": 124.44, "volume": 266884.0}, {"date": "2020-06-12", "close": 127.82, "volume": 241555.0}, {"date": "2020-06-15", "close": 127.4, "volume": 188008.0}, {"date": "2020-06-16", "close": 129.6, "volume": 168979.0}, {"date": "2020-06-17", "close": 128.88, "volume": 157282.0}, {"date": "2020-06-18", "close": 129.12, "volume": 114179.0}, {"date": "2020-06-19", "close": 127.79, "volume": 138818.0}, {"date": "2020-06-22", "close": 128.13, "volume": 124589.0}, {"date": "2020-06-23", "close": 129.09, "volume": 244765.0}, {"date": "2020-06-24", "close": 127.8, "volume": 433596.0}, {"date": "2020-06-25", "close": 127.77, "volume": 192006.0}, {"date": "2020-06-26", "close": 126.16, "volume": 229724.0}, {"date": "2020-06-29", "close": 126.89, "volume": 242594.0}, {"date": "2020-06-30", "close": 125.63, "volume": 222077.0}, {"date": "2020-07-01", "close": 124.14, "volume": 255131.0}, {"date": "2020-07-02", "close": 126.39, "volume": 326479.0}, {"date": "2020-07-06", "close": 126.98, "volume": 285736.0}, {"date": "2020-07-07", "close": 124.96, "volume": 184207.0}, {"date": "2020-07-08", "close": 125.41, "volume": 179656.0}, {"date": "2020-07-09", "close": 123.83, "volume": 168212.0}, {"date": "2020-07-10", "close": 124.97, "volume": 198726.0}, {"date": "2020-07-13", "close": 125.05, "volume": 218210.0}, {"date": "2020-07-14", "close": 126.43, "volume": 191895.0}, {"date": "2020-07-15", "close": 127.33, "volume": 201547.0}, {"date": "2020-07-16", "close": 126.49, "volume": 212406.0}, {"date": "2020-07-17", "close": 127.06, "volume": 137019.0}, {"date": "2020-07-20", "close": 127.28, "volume": 145578.0}, {"date": "2020-07-21", "close": 126.27, "volume": 152975.0}, {"date": "2020-07-22", "close": 126.26, "volume": 104766.0}, {"date": "2020-07-23", "close": 125.86, "volume": 138776.0}, {"date": "2020-07-24", "close": 125.21, "volume": 124034.0}, {"date": "2020-07-27", "close": 127.57, "volume": 149609.0}, {"date": "2020-07-28", "close": 125.46, "volume": 161818.0}, {"date": "2020-07-29", "close": 123.99, "volume": 224827.0}, {"date": "2020-07-30", "close": 122.46, "volume": 186112.0}, {"date": "2020-07-31", "close": 119.34, "volume": 272136.0}, {"date": "2020-08-03", "close": 120.94, "volume": 240722.0}, {"date": "2020-08-04", "close": 122.91, "volume": 162436.0}, {"date": "2020-08-05", "close": 124.82, "volume": 172715.0}, {"date": "2020-08-06", "close": 128.34, "volume": 247996.0}, {"date": "2020-08-07", "close": 129.96, "volume": 214856.0}, {"date": "2020-08-10", "close": 130.57, "volume": 173959.0}, {"date": "2020-08-11", "close": 133.75, "volume": 287710.0}, {"date": "2020-08-12", "close": 136.44, "volume": 251642.0}, {"date": "2020-08-13", "close": 135.64, "volume": 158222.0}, {"date": "2020-08-14", "close": 134.22, "volume": 110689.0}, {"date": "2020-08-17", "close": 135.53, "volume": 158846.0}, {"date": "2020-08-18", "close": 136.08, "volume": 121198.0}, {"date": "2020-08-19", "close": 135.21, "volume": 111909.0}, {"date": "2020-08-20", "close": 134.09, "volume": 117993.0}, {"date": "2020-08-21", "close": 133.83, "volume": 122586.0}, {"date": "2020-08-24", "close": 134.76, "volume": 154467.0}, {"date": "2020-08-25", "close": 134.79, "volume": 126825.0}, {"date": "2020-08-26", "close": 134.89, "volume": 138281.0}, {"date": "2020-08-27", "close": 133.56, "volume": 165049.0}, {"date": "2020-08-28", "close": 133.92, "volume": 100677.0}, {"date": "2020-08-31", "close": 132.43, "volume": 183265.0}, {"date": "2020-09-01", "close": 132.3, "volume": 143936.0}, {"date": "2020-09-02", "close": 132.52, "volume": 123127.0}, {"date": "2020-09-03", "close": 129.95, "volume": 173427.0}, {"date": "2020-09-04", "close": 133.17, "volume": 203149.0}, {"date": "2020-09-08", "close": 131.23, "volume": 227317.0}, {"date": "2020-09-09", "close": 131.13, "volume": 179901.0}, {"date": "2020-09-10", "close": 130.18, "volume": 133717.0}, {"date": "2020-09-11", "close": 131.34, "volume": 155764.0}, {"date": "2020-09-14", "close": 133.77, "volume": 193078.0}, {"date": "2020-09-15", "close": 134.03, "volume": 100887.0}, {"date": "2020-09-16", "close": 134.03, "volume": 125769.0}, {"date": "2020-09-17", "close": 135.0, "volume": 132424.0}, {"date": "2020-09-18", "close": 134.25, "volume": 128012.0}, {"date": "2020-09-21", "close": 131.22, "volume": 306275.0}, {"date": "2020-09-22", "close": 132.25, "volume": 144613.0}, {"date": "2020-09-23", "close": 133.29, "volume": 199182.0}, {"date": "2020-09-24", "close": 131.85, "volume": 199501.0}, {"date": "2020-09-25", "close": 132.97, "volume": 189278.0}, {"date": "2020-09-28", "close": 136.01, "volume": 218988.0}, {"date": "2020-09-29", "close": 134.25, "volume": 136496.0}, {"date": "2020-09-30", "close": 132.44, "volume": 155905.0}, {"date": "2020-10-01", "close": 132.43, "volume": 130814.0}, {"date": "2020-10-02", "close": 131.73, "volume": 98754.0}, {"date": "2020-10-05", "close": 132.1, "volume": 236447.0}, {"date": "2020-10-06", "close": 131.26, "volume": 256714.0}, {"date": "2020-10-07", "close": 132.43, "volume": 115869.0}, {"date": "2020-10-08", "close": 132.95, "volume": 99276.0}, {"date": "2020-10-09", "close": 132.08, "volume": 107849.0}, {"date": "2020-10-12", "close": 131.8, "volume": 144452.0}, {"date": "2020-10-13", "close": 132.65, "volume": 104604.0}, {"date": "2020-10-14", "close": 131.53, "volume": 105058.0}, {"date": "2020-10-15", "close": 131.17, "volume": 123028.0}, {"date": "2020-10-16", "close": 130.64, "volume": 144439.0}, {"date": "2020-10-19", "close": 130.88, "volume": 106869.0}, {"date": "2020-10-20", "close": 131.31, "volume": 138266.0}, {"date": "2020-10-21", "close": 133.14, "volume": 162863.0}, {"date": "2020-10-22", "close": 133.42, "volume": 70808.0}, {"date": "2020-10-23", "close": 133.28, "volume": 59911.0}, {"date": "2020-10-26", "close": 132.85, "volume": 142299.0}, {"date": "2020-10-27", "close": 132.46, "volume": 144837.0}, {"date": "2020-10-28", "close": 130.07, "volume": 229491.0}, {"date": "2020-10-29", "close": 131.35, "volume": 140625.0}, {"date": "2020-10-30", "close": 131.29, "volume": 115974.0}, {"date": "2020-11-02", "close": 133.24, "volume": 146214.0}, {"date": "2020-11-03", "close": 135.87, "volume": 147552.0}, {"date": "2020-11-04", "close": 134.16, "volume": 185148.0}, {"date": "2020-11-05", "close": 137.07, "volume": 155919.0}, {"date": "2020-11-06", "close": 137.2, "volume": 165218.0}, {"date": "2020-11-09", "close": 139.64, "volume": 245575.0}, {"date": "2020-11-10", "close": 139.94, "volume": 217794.0}, {"date": "2020-11-11", "close": 142.48, "volume": 176024.0}, {"date": "2020-11-12", "close": 139.69, "volume": 99476.0}, {"date": "2020-11-13", "close": 141.62, "volume": 136181.0}, {"date": "2020-11-16", "close": 144.11, "volume": 130410.0}, {"date": "2020-11-17", "close": 142.74, "volume": 150337.0}, {"date": "2020-11-18", "close": 141.83, "volume": 228727.0}, {"date": "2020-11-19", "close": 140.92, "volume": 139991.0}, {"date": "2020-11-20", "close": 142.13, "volume": 112969.0}, {"date": "2020-11-23", "close": 143.26, "volume": 238025.0}, {"date": "2020-11-24", "close": 143.84, "volume": 188350.0}, {"date": "2020-11-25", "close": 141.31, "volume": 231393.0}, {"date": "2020-11-27", "close": 140.16, "volume": 77346.0}, {"date": "2020-11-30", "close": 134.46, "volume": 355258.0}, {"date": "2020-12-01", "close": 136.14, "volume": 289218.0}, {"date": "2020-12-02", "close": 136.34, "volume": 197914.0}, {"date": "2020-12-03", "close": 136.85, "volume": 171662.0}, {"date": "2020-12-04", "close": 138.28, "volume": 137849.0}, {"date": "2020-12-07", "close": 138.15, "volume": 150083.0}, {"date": "2020-12-08", "close": 138.74, "volume": 130683.0}, {"date": "2020-12-09", "close": 140.88, "volume": 190398.0}, {"date": "2020-12-10", "close": 143.07, "volume": 319854.0}, {"date": "2020-12-11", "close": 151.0, "volume": 708768.0}, {"date": "2020-12-14", "close": 153.58, "volume": 494677.0}, {"date": "2020-12-15", "close": 152.85, "volume": 286082.0}, {"date": "2020-12-16", "close": 155.09, "volume": 266126.0}, {"date": "2020-12-17", "close": 154.64, "volume": 222093.0}, {"date": "2020-12-18", "close": 153.77, "volume": 327304.0}, {"date": "2020-12-21", "close": 151.77, "volume": 257103.0}, {"date": "2020-12-22", "close": 150.77, "volume": 182149.0}, {"date": "2020-12-23", "close": 151.16, "volume": 317934.0}, {"date": "2020-12-24", "close": 150.47, "volume": 150170.0}, {"date": "2020-12-28", "close": 152.6, "volume": 215646.0}, {"date": "2020-12-29", "close": 153.34, "volume": 265136.0}, {"date": "2020-12-30", "close": 154.09, "volume": 193553.0}, {"date": "2020-12-31", "close": 154.57, "volume": 160016.0}, {"date": "2021-01-04", "close": 153.29, "volume": 315661.0}, {"date": "2021-01-05", "close": 153.4, "volume": 231776.0}, {"date": "2021-01-06", "close": 153.53, "volume": 296179.0}, {"date": "2021-01-07", "close": 152.67, "volume": 345057.0}, {"date": "2021-01-08", "close": 152.85, "volume": 418079.0}, {"date": "2021-01-11", "close": 153.39, "volume": 335997.0}, {"date": "2021-01-12", "close": 151.75, "volume": 618796.0}, {"date": "2021-01-13", "close": 150.65, "volume": 387471.0}, {"date": "2021-01-14", "close": 151.34, "volume": 314908.0}, {"date": "2021-01-15", "close": 148.41, "volume": 390758.0}, {"date": "2021-01-19", "close": 148.13, "volume": 368790.0}, {"date": "2021-01-20", "close": 149.98, "volume": 255954.0}, {"date": "2021-01-21", "close": 151.34, "volume": 469658.0}, {"date": "2021-01-22", "close": 147.95, "volume": 393548.0}, {"date": "2021-01-25", "close": 146.72, "volume": 369554.0}, {"date": "2021-01-26", "close": 145.98, "volume": 285786.0}, {"date": "2021-01-27", "close": 142.64, "volume": 407492.0}, {"date": "2021-01-28", "close": 143.3, "volume": 275051.0}, {"date": "2021-01-29", "close": 140.52, "volume": 342940.0}, {"date": "2021-02-01", "close": 140.41, "volume": 362856.0}, {"date": "2021-02-02", "close": 143.12, "volume": 447858.0}, {"date": "2021-02-03", "close": 148.07, "volume": 462248.0}, {"date": "2021-02-04", "close": 148.02, "volume": 250840.0}, {"date": "2021-02-05", "close": 150.86, "volume": 329913.0}, {"date": "2021-02-08", "close": 152.93, "volume": 309620.0}, {"date": "2021-02-09", "close": 154.0, "volume": 327052.0}, {"date": "2021-02-10", "close": 161.56, "volume": 1415473.0}, {"date": "2021-02-11", "close": 158.94, "volume": 466621.0}, {"date": "2021-02-12", "close": 160.49, "volume": 417998.0}, {"date": "2021-02-16", "close": 156.48, "volume": 468484.0}, {"date": "2021-02-17", "close": 156.53, "volume": 279562.0}, {"date": "2021-02-18", "close": 153.45, "volume": 490776.0}, {"date": "2021-02-19", "close": 153.55, "volume": 231846.0}, {"date": "2021-02-22", "close": 152.44, "volume": 291292.0}, {"date": "2021-02-23", "close": 152.73, "volume": 304232.0}, {"date": "2021-02-24", "close": 152.45, "volume": 419328.0}, {"date": "2021-02-25", "close": 149.26, "volume": 446305.0}, {"date": "2021-02-26", "close": 147.93, "volume": 592918.0}, {"date": "2021-03-01", "close": 149.34, "volume": 348137.0}, {"date": "2021-03-02", "close": 149.21, "volume": 337112.0}, {"date": "2021-03-03", "close": 148.83, "volume": 377928.0}, {"date": "2021-03-04", "close": 146.85, "volume": 353355.0}, {"date": "2021-03-05", "close": 148.52, "volume": 313778.0}, {"date": "2021-03-08", "close": 148.23, "volume": 474544.0}, {"date": "2021-03-09", "close": 151.54, "volume": 349706.0}, {"date": "2021-03-10", "close": 151.88, "volume": 472050.0}, {"date": "2021-03-11", "close": 150.36, "volume": 498414.0}, {"date": "2021-03-12", "close": 150.53, "volume": 295457.0}, {"date": "2021-03-15", "close": 152.9, "volume": 397694.0}, {"date": "2021-03-16", "close": 152.1, "volume": 284846.0}, {"date": "2021-03-17", "close": 153.64, "volume": 319137.0}, {"date": "2021-03-18", "close": 157.71, "volume": 824552.0}, {"date": "2021-03-19", "close": 158.58, "volume": 425116.0}, {"date": "2021-03-22", "close": 154.48, "volume": 451109.0}, {"date": "2021-03-23", "close": 151.34, "volume": 386895.0}, {"date": "2021-03-24", "close": 150.67, "volume": 344301.0}, {"date": "2021-03-25", "close": 151.07, "volume": 273943.0}, {"date": "2021-03-26", "close": 153.37, "volume": 312223.0}, {"date": "2021-03-29", "close": 154.9, "volume": 317160.0}, {"date": "2021-03-30", "close": 153.87, "volume": 475959.0}, {"date": "2021-03-31", "close": 156.06, "volume": 289263.0}, {"date": "2021-04-01", "close": 154.16, "volume": 274499.0}, {"date": "2021-04-05", "close": 155.38, "volume": 300632.0}, {"date": "2021-04-06", "close": 153.65, "volume": 400571.0}, {"date": "2021-04-07", "close": 154.7, "volume": 216467.0}, {"date": "2021-04-08", "close": 153.38, "volume": 233738.0}, {"date": "2021-04-09", "close": 154.28, "volume": 181586.0}, {"date": "2021-04-12", "close": 154.09, "volume": 246349.0}, {"date": "2021-04-13", "close": 155.77, "volume": 220299.0}, {"date": "2021-04-14", "close": 156.22, "volume": 172996.0}, {"date": "2021-04-15", "close": 157.31, "volume": 179184.0}, {"date": "2021-04-16", "close": 157.57, "volume": 162723.0}, {"date": "2021-04-19", "close": 156.41, "volume": 242376.0}, {"date": "2021-04-20", "close": 154.1, "volume": 317878.0}, {"date": "2021-04-21", "close": 155.14, "volume": 322370.0}, {"date": "2021-04-22", "close": 154.78, "volume": 227426.0}, {"date": "2021-04-23", "close": 154.99, "volume": 233705.0}, {"date": "2021-04-26", "close": 153.54, "volume": 249758.0}, {"date": "2021-04-27", "close": 152.81, "volume": 490430.0}, {"date": "2021-04-28", "close": 153.26, "volume": 236243.0}, {"date": "2021-04-29", "close": 152.43, "volume": 377613.0}, {"date": "2021-04-30", "close": 150.77, "volume": 394014.0}, {"date": "2021-05-03", "close": 152.23, "volume": 230950.0}, {"date": "2021-05-04", "close": 150.59, "volume": 266757.0}, {"date": "2021-05-05", "close": 151.42, "volume": 169355.0}, {"date": "2021-05-06", "close": 152.96, "volume": 194242.0}, {"date": "2021-05-07", "close": 153.65, "volume": 162495.0}, {"date": "2021-05-10", "close": 155.06, "volume": 264146.0}, {"date": "2021-05-11", "close": 152.24, "volume": 431262.0}, {"date": "2021-05-12", "close": 153.52, "volume": 627588.0}, {"date": "2021-05-13", "close": 155.23, "volume": 342934.0}, {"date": "2021-05-14", "close": 155.85, "volume": 315551.0}, {"date": "2021-05-17", "close": 158.68, "volume": 436193.0}, {"date": "2021-05-18", "close": 160.66, "volume": 322577.0}, {"date": "2021-05-19", "close": 159.29, "volume": 250192.0}, {"date": "2021-05-20", "close": 160.22, "volume": 209609.0}, {"date": "2021-05-21", "close": 161.16, "volume": 211200.0}, {"date": "2021-05-24", "close": 162.78, "volume": 236431.0}, {"date": "2021-05-25", "close": 162.24, "volume": 199644.0}, {"date": "2021-05-26", "close": 164.02, "volume": 231951.0}, {"date": "2021-05-27", "close": 165.55, "volume": 248648.0}, {"date": "2021-05-28", "close": 165.98, "volume": 160049.0}, {"date": "2021-06-01", "close": 172.34, "volume": 596568.0}, {"date": "2021-06-02", "close": 176.63, "volume": 630391.0}, {"date": "2021-06-03", "close": 179.67, "volume": 478773.0}, {"date": "2021-06-04", "close": 182.41, "volume": 386890.0}, {"date": "2021-06-07", "close": 180.8, "volume": 384408.0}, {"date": "2021-06-08", "close": 179.61, "volume": 307131.0}, {"date": "2021-06-09", "close": 180.54, "volume": 207474.0}, {"date": "2021-06-10", "close": 180.18, "volume": 194494.0}, {"date": "2021-06-11", "close": 181.47, "volume": 164567.0}, {"date": "2021-06-14", "close": 180.59, "volume": 189948.0}, {"date": "2021-06-15", "close": 182.45, "volume": 180935.0}, {"date": "2021-06-16", "close": 183.84, "volume": 326164.0}, {"date": "2021-06-17", "close": 185.2, "volume": 277369.0}, {"date": "2021-06-18", "close": 177.03, "volume": 735008.0}, {"date": "2021-06-21", "close": 178.88, "volume": 284444.0}, {"date": "2021-06-22", "close": 179.39, "volume": 237921.0}, {"date": "2021-06-23", "close": 177.71, "volume": 611533.0}, {"date": "2021-06-24", "close": 177.67, "volume": 164822.0}, {"date": "2021-06-25", "close": 178.1, "volume": 156089.0}, {"date": "2021-06-28", "close": 177.07, "volume": 209164.0}, {"date": "2021-06-29", "close": 176.73, "volume": 166960.0}, {"date": "2021-06-30", "close": 174.84, "volume": 313217.0}, {"date": "2021-07-01", "close": 175.48, "volume": 181616.0}, {"date": "2021-07-02", "close": 176.03, "volume": 210326.0}, {"date": "2021-07-06", "close": 174.93, "volume": 288134.0}, {"date": "2021-07-07", "close": 175.65, "volume": 128254.0}, {"date": "2021-07-08", "close": 174.23, "volume": 189458.0}, {"date": "2021-07-09", "close": 177.79, "volume": 320747.0}, {"date": "2021-07-12", "close": 178.9, "volume": 176030.0}, {"date": "2021-07-13", "close": 179.18, "volume": 281948.0}, {"date": "2021-07-14", "close": 180.0, "volume": 230670.0}, {"date": "2021-07-15", "close": 178.93, "volume": 177845.0}, {"date": "2021-07-16", "close": 178.13, "volume": 195761.0}, {"date": "2021-07-19", "close": 176.3, "volume": 261143.0}, {"date": "2021-07-20", "close": 178.12, "volume": 151991.0}, {"date": "2021-07-21", "close": 179.68, "volume": 183208.0}, {"date": "2021-07-22", "close": 177.99, "volume": 321205.0}, {"date": "2021-07-23", "close": 179.85, "volume": 195868.0}, {"date": "2021-07-26", "close": 179.5, "volume": 155669.0}, {"date": "2021-07-27", "close": 178.44, "volume": 152679.0}, {"date": "2021-07-28", "close": 179.87, "volume": 143560.0}, {"date": "2021-07-29", "close": 181.42, "volume": 157370.0}, {"date": "2021-07-30", "close": 179.84, "volume": 147223.0}, {"date": "2021-08-02", "close": 181.88, "volume": 167578.0}, {"date": "2021-08-03", "close": 185.95, "volume": 247020.0}, {"date": "2021-08-04", "close": 182.18, "volume": 194571.0}, {"date": "2021-08-05", "close": 182.86, "volume": 128883.0}, {"date": "2021-08-06", "close": 180.72, "volume": 183434.0}, {"date": "2021-08-09", "close": 180.57, "volume": 163329.0}, {"date": "2021-08-10", "close": 179.9, "volume": 220382.0}, {"date": "2021-08-11", "close": 181.38, "volume": 133389.0}, {"date": "2021-08-12", "close": 180.94, "volume": 105567.0}, {"date": "2021-08-13", "close": 181.34, "volume": 93107.0}, {"date": "2021-08-16", "close": 180.6, "volume": 129820.0}, {"date": "2021-08-17", "close": 178.17, "volume": 213939.0}, {"date": "2021-08-18", "close": 175.73, "volume": 227310.0}, {"date": "2021-08-19", "close": 168.55, "volume": 650591.0}, {"date": "2021-08-20", "close": 164.66, "volume": 448104.0}, {"date": "2021-08-23", "close": 168.74, "volume": 329944.0}, {"date": "2021-08-24", "close": 171.02, "volume": 308156.0}, {"date": "2021-08-25", "close": 173.75, "volume": 263350.0}, {"date": "2021-08-26", "close": 171.59, "volume": 175370.0}, {"date": "2021-08-27", "close": 173.88, "volume": 140322.0}, {"date": "2021-08-30", "close": 172.86, "volume": 134458.0}, {"date": "2021-08-31", "close": 174.23, "volume": 184378.0}, {"date": "2021-09-01", "close": 176.21, "volume": 204091.0}, {"date": "2021-09-02", "close": 176.24, "volume": 198914.0}, {"date": "2021-09-03", "close": 179.27, "volume": 279465.0}, {"date": "2021-09-07", "close": 181.64, "volume": 224324.0}, {"date": "2021-09-08", "close": 180.0, "volume": 219881.0}, {"date": "2021-09-09", "close": 180.07, "volume": 173368.0}, {"date": "2021-09-10", "close": 176.3, "volume": 278253.0}, {"date": "2021-09-13", "close": 178.46, "volume": 173803.0}, {"date": "2021-09-14", "close": 179.39, "volume": 175879.0}, {"date": "2021-09-15", "close": 181.71, "volume": 257944.0}, {"date": "2021-09-16", "close": 181.94, "volume": 161585.0}, {"date": "2021-09-17", "close": 180.95, "volume": 155106.0}, {"date": "2021-09-20", "close": 176.71, "volume": 363482.0}, {"date": "2021-09-21", "close": 181.9, "volume": 295574.0}, {"date": "2021-09-22", "close": 181.59, "volume": 248604.0}, {"date": "2021-09-23", "close": 182.79, "volume": 206222.0}, {"date": "2021-09-24", "close": 182.57, "volume": 128669.0}, {"date": "2021-09-27", "close": 186.52, "volume": 221680.0}, {"date": "2021-09-28", "close": 184.85, "volume": 197707.0}, {"date": "2021-09-29", "close": 185.45, "volume": 238637.0}, {"date": "2021-09-30", "close": 177.75, "volume": 403393.0}, {"date": "2021-10-01", "close": 177.62, "volume": 241884.0}, {"date": "2021-10-04", "close": 171.81, "volume": 381726.0}, {"date": "2021-10-05", "close": 172.14, "volume": 184904.0}, {"date": "2021-10-06", "close": 166.97, "volume": 462649.0}, {"date": "2021-10-07", "close": 169.47, "volume": 212844.0}, {"date": "2021-10-08", "close": 171.97, "volume": 153400.0}, {"date": "2021-10-11", "close": 175.15, "volume": 209061.0}, {"date": "2021-10-12", "close": 177.13, "volume": 250758.0}, {"date": "2021-10-13", "close": 175.77, "volume": 325571.0}, {"date": "2021-10-14", "close": 175.51, "volume": 157810.0}, {"date": "2021-10-15", "close": 176.27, "volume": 203797.0}, {"date": "2021-10-18", "close": 178.55, "volume": 207297.0}, {"date": "2021-10-19", "close": 178.67, "volume": 197830.0}, {"date": "2021-10-20", "close": 177.75, "volume": 160995.0}, {"date": "2021-10-21", "close": 174.02, "volume": 218753.0}, {"date": "2021-10-22", "close": 173.4, "volume": 206710.0}, {"date": "2021-10-25", "close": 172.23, "volume": 247097.0}, {"date": "2021-10-26", "close": 173.2, "volume": 145599.0}, {"date": "2021-10-27", "close": 174.09, "volume": 205551.0}, {"date": "2021-10-28", "close": 176.48, "volume": 181415.0}, {"date": "2021-10-29", "close": 176.57, "volume": 164979.0}, {"date": "2021-11-01", "close": 179.98, "volume": 219128.0}, {"date": "2021-11-02", "close": 179.61, "volume": 166516.0}, {"date": "2021-11-03", "close": 181.07, "volume": 163023.0}, {"date": "2021-11-04", "close": 181.48, "volume": 171347.0}, {"date": "2021-11-05", "close": 179.28, "volume": 176536.0}, {"date": "2021-11-08", "close": 180.48, "volume": 204355.0}, {"date": "2021-11-09", "close": 176.32, "volume": 222484.0}, {"date": "2021-11-10", "close": 177.36, "volume": 202987.0}, {"date": "2021-11-11", "close": 179.03, "volume": 122655.0}, {"date": "2021-11-12", "close": 184.4, "volume": 291149.0}, {"date": "2021-11-15", "close": 184.39, "volume": 177072.0}, {"date": "2021-11-16", "close": 187.43, "volume": 228668.0}, {"date": "2021-11-17", "close": 186.21, "volume": 204316.0}, {"date": "2021-11-18", "close": 184.65, "volume": 271808.0}, {"date": "2021-11-19", "close": 185.96, "volume": 197419.0}, {"date": "2021-11-22", "close": 185.09, "volume": 264220.0}, {"date": "2021-11-23", "close": 185.06, "volume": 183157.0}, {"date": "2021-11-24", "close": 184.81, "volume": 255467.0}, {"date": "2021-11-26", "close": 179.83, "volume": 171374.0}, {"date": "2021-11-29", "close": 177.47, "volume": 222099.0}, {"date": "2021-11-30", "close": 177.85, "volume": 331260.0}, {"date": "2021-12-01", "close": 178.29, "volume": 246719.0}, {"date": "2021-12-02", "close": 183.16, "volume": 238246.0}, {"date": "2021-12-03", "close": 182.46, "volume": 193967.0}, {"date": "2021-12-06", "close": 184.59, "volume": 189631.0}, {"date": "2021-12-07", "close": 187.44, "volume": 245085.0}, {"date": "2021-12-08", "close": 182.48, "volume": 265535.0}, {"date": "2021-12-09", "close": 180.77, "volume": 186586.0}, {"date": "2021-12-10", "close": 182.35, "volume": 125531.0}, {"date": "2021-12-13", "close": 176.12, "volume": 583773.0}, {"date": "2021-12-14", "close": 180.78, "volume": 440491.0}, {"date": "2021-12-15", "close": 186.75, "volume": 479134.0}, {"date": "2021-12-16", "close": 187.34, "volume": 384500.0}, {"date": "2021-12-17", "close": 184.04, "volume": 382609.0}, {"date": "2021-12-20", "close": 181.95, "volume": 251538.0}, {"date": "2021-12-21", "close": 182.82, "volume": 180088.0}, {"date": "2021-12-22", "close": 181.36, "volume": 165857.0}, {"date": "2021-12-23", "close": 183.78, "volume": 167889.0}, {"date": "2021-12-27", "close": 185.9, "volume": 197052.0}, {"date": "2021-12-28", "close": 184.75, "volume": 113648.0}, {"date": "2021-12-29", "close": 183.68, "volume": 117855.0}, {"date": "2021-12-30", "close": 184.08, "volume": 123177.0}, {"date": "2021-12-31", "close": 185.3, "volume": 189931.0}, {"date": "2022-01-03", "close": 186.29, "volume": 353619.0}, {"date": "2022-01-04", "close": 199.19, "volume": 1057316.0}, {"date": "2022-01-05", "close": 196.95, "volume": 555709.0}, {"date": "2022-01-06", "close": 199.75, "volume": 422752.0}, {"date": "2022-01-07", "close": 200.44, "volume": 371098.0}, {"date": "2022-01-10", "close": 200.35, "volume": 379983.0}, {"date": "2022-01-11", "close": 201.9, "volume": 255528.0}, {"date": "2022-01-12", "close": 206.61, "volume": 511414.0}, {"date": "2022-01-13", "close": 211.37, "volume": 546959.0}, {"date": "2022-01-14", "close": 210.69, "volume": 267661.0}, {"date": "2022-01-18", "close": 207.47, "volume": 379649.0}, {"date": "2022-01-19", "close": 202.42, "volume": 562224.0}, {"date": "2022-01-20", "close": 201.47, "volume": 282956.0}, {"date": "2022-01-21", "close": 199.77, "volume": 363691.0}, {"date": "2022-01-24", "close": 197.7, "volume": 546600.0}, {"date": "2022-01-25", "close": 197.01, "volume": 433115.0}, {"date": "2022-01-26", "close": 194.17, "volume": 537266.0}, {"date": "2022-01-27", "close": 189.96, "volume": 336917.0}, {"date": "2022-01-28", "close": 193.13, "volume": 274674.0}, {"date": "2022-01-31", "close": 198.45, "volume": 418816.0}, {"date": "2022-02-01", "close": 196.43, "volume": 333851.0}, {"date": "2022-02-02", "close": 199.66, "volume": 243681.0}, {"date": "2022-02-03", "close": 199.53, "volume": 299111.0}, {"date": "2022-02-04", "close": 196.88, "volume": 267494.0}, {"date": "2022-02-07", "close": 197.24, "volume": 177994.0}, {"date": "2022-02-08", "close": 200.32, "volume": 288557.0}, {"date": "2022-02-09", "close": 201.37, "volume": 342545.0}, {"date": "2022-02-10", "close": 194.41, "volume": 421090.0}, {"date": "2022-02-11", "close": 192.71, "volume": 230027.0}, {"date": "2022-02-14", "close": 188.97, "volume": 259562.0}, {"date": "2022-02-15", "close": 189.4, "volume": 227517.0}, {"date": "2022-02-16", "close": 190.3, "volume": 206995.0}, {"date": "2022-02-17", "close": 186.54, "volume": 192221.0}, {"date": "2022-02-18", "close": 188.97, "volume": 183083.0}, {"date": "2022-02-22", "close": 185.64, "volume": 202376.0}, {"date": "2022-02-23", "close": 183.84, "volume": 242279.0}, {"date": "2022-02-24", "close": 182.23, "volume": 363111.0}, {"date": "2022-02-25", "close": 185.38, "volume": 228292.0}, {"date": "2022-02-28", "close": 182.95, "volume": 321990.0}, {"date": "2022-03-01", "close": 181.71, "volume": 305553.0}, {"date": "2022-03-02", "close": 179.15, "volume": 342094.0}, {"date": "2022-03-03", "close": 176.09, "volume": 289506.0}, {"date": "2022-03-04", "close": 170.75, "volume": 335308.0}, {"date": "2022-03-07", "close": 160.17, "volume": 569780.0}, {"date": "2022-03-08", "close": 156.34, "volume": 739550.0}, {"date": "2022-03-09", "close": 164.05, "volume": 438832.0}, {"date": "2022-03-10", "close": 164.43, "volume": 392732.0}, {"date": "2022-03-11", "close": 158.27, "volume": 356034.0}, {"date": "2022-03-14", "close": 161.09, "volume": 389528.0}, {"date": "2022-03-15", "close": 165.93, "volume": 388180.0}, {"date": "2022-03-16", "close": 171.89, "volume": 384402.0}, {"date": "2022-03-17", "close": 171.74, "volume": 300287.0}, {"date": "2022-03-18", "close": 171.7, "volume": 178983.0}, {"date": "2022-03-21", "close": 171.8, "volume": 233458.0}, {"date": "2022-03-22", "close": 172.82, "volume": 229078.0}, {"date": "2022-03-23", "close": 175.78, "volume": 419465.0}, {"date": "2022-03-24", "close": 180.27, "volume": 299896.0}, {"date": "2022-03-25", "close": 178.43, "volume": 231890.0}, {"date": "2022-03-28", "close": 177.85, "volume": 240078.0}, {"date": "2022-03-29", "close": 184.81, "volume": 393653.0}, {"date": "2022-03-30", "close": 180.62, "volume": 179504.0}, {"date": "2022-03-31", "close": 180.25, "volume": 230394.0}, {"date": "2022-04-01", "close": 180.37, "volume": 148546.0}, {"date": "2022-04-04", "close": 182.58, "volume": 261234.0}, {"date": "2022-04-05", "close": 177.66, "volume": 242445.0}, {"date": "2022-04-06", "close": 176.52, "volume": 227753.0}, {"date": "2022-04-07", "close": 174.49, "volume": 257516.0}, {"date": "2022-04-08", "close": 170.78, "volume": 366450.0}, {"date": "2022-04-11", "close": 169.64, "volume": 313481.0}, {"date": "2022-04-12", "close": 165.73, "volume": 452295.0}, {"date": "2022-04-13", "close": 168.44, "volume": 264455.0}, {"date": "2022-04-14", "close": 167.26, "volume": 196374.0}, {"date": "2022-04-18", "close": 170.27, "volume": 281395.0}, {"date": "2022-04-19", "close": 171.45, "volume": 195399.0}, {"date": "2022-04-20", "close": 175.45, "volume": 253634.0}, {"date": "2022-04-21", "close": 173.67, "volume": 189501.0}, {"date": "2022-04-22", "close": 169.53, "volume": 185664.0}, {"date": "2022-04-25", "close": 172.16, "volume": 185799.0}, {"date": "2022-04-26", "close": 166.82, "volume": 293269.0}, {"date": "2022-04-27", "close": 168.04, "volume": 204318.0}, {"date": "2022-04-28", "close": 172.97, "volume": 298324.0}, {"date": "2022-04-29", "close": 171.0, "volume": 139174.0}, {"date": "2022-05-02", "close": 170.69, "volume": 178566.0}, {"date": "2022-05-03", "close": 172.06, "volume": 163584.0}, {"date": "2022-05-04", "close": 174.85, "volume": 204804.0}, {"date": "2022-05-05", "close": 169.93, "volume": 331722.0}, {"date": "2022-05-06", "close": 173.3, "volume": 293461.0}, {"date": "2022-05-09", "close": 168.47, "volume": 366347.0}, {"date": "2022-05-10", "close": 166.45, "volume": 317375.0}, {"date": "2022-05-11", "close": 157.06, "volume": 464446.0}, {"date": "2022-05-12", "close": 158.54, "volume": 517146.0}, {"date": "2022-05-13", "close": 161.33, "volume": 246224.0}, {"date": "2022-05-16", "close": 159.21, "volume": 201539.0}, {"date": "2022-05-17", "close": 159.98, "volume": 273494.0}, {"date": "2022-05-18", "close": 155.48, "volume": 342006.0}, {"date": "2022-05-19", "close": 155.89, "volume": 492723.0}, {"date": "2022-05-20", "close": 158.66, "volume": 422603.0}, {"date": "2022-05-23", "close": 161.35, "volume": 250076.0}, {"date": "2022-05-24", "close": 160.6, "volume": 221650.0}, {"date": "2022-05-25", "close": 161.03, "volume": 255987.0}, {"date": "2022-05-26", "close": 165.53, "volume": 233319.0}, {"date": "2022-05-27", "close": 166.83, "volume": 229413.0}, {"date": "2022-05-31", "close": 166.37, "volume": 253408.0}, {"date": "2022-06-01", "close": 168.7, "volume": 194141.0}, {"date": "2022-06-02", "close": 170.24, "volume": 148317.0}, {"date": "2022-06-03", "close": 164.81, "volume": 261836.0}, {"date": "2022-06-06", "close": 165.58, "volume": 157614.0}, {"date": "2022-06-07", "close": 166.25, "volume": 192024.0}, {"date": "2022-06-08", "close": 165.35, "volume": 179588.0}, {"date": "2022-06-09", "close": 164.51, "volume": 126879.0}, {"date": "2022-06-10", "close": 161.3, "volume": 241620.0}, {"date": "2022-06-13", "close": 155.5, "volume": 339474.0}, {"date": "2022-06-14", "close": 155.16, "volume": 265939.0}, {"date": "2022-06-15", "close": 156.75, "volume": 210977.0}, {"date": "2022-06-16", "close": 154.46, "volume": 461556.0}, {"date": "2022-06-17", "close": 153.95, "volume": 397944.0}, {"date": "2022-06-21", "close": 159.09, "volume": 319704.0}, {"date": "2022-06-22", "close": 159.14, "volume": 166724.0}, {"date": "2022-06-23", "close": 157.52, "volume": 176348.0}, {"date": "2022-06-24", "close": 159.08, "volume": 178797.0}, {"date": "2022-06-27", "close": 156.53, "volume": 207999.0}, {"date": "2022-06-28", "close": 157.11, "volume": 225728.0}, {"date": "2022-06-29", "close": 155.67, "volume": 108300.0}, {"date": "2022-06-30", "close": 154.17, "volume": 147296.0}, {"date": "2022-07-01", "close": 155.47, "volume": 178273.0}, {"date": "2022-07-05", "close": 154.67, "volume": 208561.0}, {"date": "2022-07-06", "close": 152.83, "volume": 223528.0}, {"date": "2022-07-07", "close": 157.15, "volume": 241763.0}, {"date": "2022-07-08", "close": 156.76, "volume": 159136.0}, {"date": "2022-07-11", "close": 155.17, "volume": 159743.0}, {"date": "2022-07-12", "close": 155.43, "volume": 179420.0}, {"date": "2022-07-13", "close": 155.44, "volume": 120436.0}, {"date": "2022-07-14", "close": 153.14, "volume": 248563.0}, {"date": "2022-07-15", "close": 156.7, "volume": 204339.0}, {"date": "2022-07-18", "close": 156.75, "volume": 228042.0}, {"date": "2022-07-19", "close": 160.42, "volume": 321440.0}, {"date": "2022-07-20", "close": 157.9, "volume": 255098.0}, {"date": "2022-07-21", "close": 159.18, "volume": 199242.0}, {"date": "2022-07-22", "close": 160.3, "volume": 133392.0}, {"date": "2022-07-25", "close": 159.42, "volume": 111667.0}, {"date": "2022-07-26", "close": 158.06, "volume": 154507.0}, {"date": "2022-07-27", "close": 160.05, "volume": 129326.0}, {"date": "2022-07-28", "close": 159.51, "volume": 176719.0}, {"date": "2022-07-29", "close": 162.59, "volume": 293716.0}, {"date": "2022-08-01", "close": 166.77, "volume": 248671.0}, {"date": "2022-08-02", "close": 163.66, "volume": 215906.0}, {"date": "2022-08-03", "close": 163.13, "volume": 190939.0}, {"date": "2022-08-04", "close": 156.66, "volume": 398509.0}, {"date": "2022-08-05", "close": 157.31, "volume": 233253.0}, {"date": "2022-08-08", "close": 156.2, "volume": 259938.0}, {"date": "2022-08-09", "close": 152.94, "volume": 289163.0}, {"date": "2022-08-10", "close": 157.89, "volume": 243116.0}, {"date": "2022-08-11", "close": 158.6, "volume": 124556.0}, {"date": "2022-08-12", "close": 161.31, "volume": 203720.0}, {"date": "2022-08-15", "close": 160.46, "volume": 142386.0}, {"date": "2022-08-16", "close": 159.42, "volume": 191545.0}, {"date": "2022-08-17", "close": 160.77, "volume": 148133.0}, {"date": "2022-08-18", "close": 159.13, "volume": 163409.0}, {"date": "2022-08-19", "close": 156.46, "volume": 184333.0}, {"date": "2022-08-22", "close": 154.32, "volume": 206018.0}, {"date": "2022-08-23", "close": 153.48, "volume": 185602.0}, {"date": "2022-08-24", "close": 154.5, "volume": 220615.0}, {"date": "2022-08-25", "close": 156.0, "volume": 112884.0}, {"date": "2022-08-26", "close": 151.77, "volume": 207526.0}, {"date": "2022-08-29", "close": 151.77, "volume": 173840.0}, {"date": "2022-08-30", "close": 150.17, "volume": 290758.0}, {"date": "2022-08-31", "close": 149.37, "volume": 293438.0}, {"date": "2022-09-01", "close": 146.8, "volume": 268599.0}, {"date": "2022-09-02", "close": 145.56, "volume": 189666.0}, {"date": "2022-09-06", "close": 143.94, "volume": 232272.0}, {"date": "2022-09-07", "close": 143.34, "volume": 311232.0}, {"date": "2022-09-08", "close": 144.13, "volume": 264479.0}, {"date": "2022-09-09", "close": 145.59, "volume": 159385.0}, {"date": "2022-09-12", "close": 145.04, "volume": 228666.0}, {"date": "2022-09-13", "close": 140.23, "volume": 265736.0}, {"date": "2022-09-14", "close": 141.47, "volume": 199519.0}, {"date": "2022-09-15", "close": 140.45, "volume": 239892.0}, {"date": "2022-09-16", "close": 140.74, "volume": 212479.0}, {"date": "2022-09-19", "close": 141.45, "volume": 238482.0}, {"date": "2022-09-20", "close": 140.73, "volume": 276914.0}, {"date": "2022-09-21", "close": 137.58, "volume": 238254.0}, {"date": "2022-09-22", "close": 139.05, "volume": 388351.0}, {"date": "2022-09-23", "close": 137.28, "volume": 475738.0}, {"date": "2022-09-26", "close": 135.62, "volume": 265804.0}, {"date": "2022-09-27", "close": 135.74, "volume": 303405.0}, {"date": "2022-09-28", "close": 136.89, "volume": 213092.0}, {"date": "2022-09-29", "close": 133.76, "volume": 421077.0}, {"date": "2022-09-30", "close": 130.29, "volume": 424944.0}, {"date": "2022-10-03", "close": 135.59, "volume": 368819.0}, {"date": "2022-10-04", "close": 139.85, "volume": 325460.0}, {"date": "2022-10-05", "close": 138.09, "volume": 193066.0}, {"date": "2022-10-06", "close": 136.17, "volume": 246216.0}, {"date": "2022-10-07", "close": 135.85, "volume": 292348.0}, {"date": "2022-10-10", "close": 134.86, "volume": 294220.0}, {"date": "2022-10-11", "close": 135.06, "volume": 282391.0}, {"date": "2022-10-12", "close": 135.0, "volume": 214891.0}, {"date": "2022-10-13", "close": 136.38, "volume": 294000.0}, {"date": "2022-10-14", "close": 134.11, "volume": 303559.0}, {"date": "2022-10-17", "close": 136.16, "volume": 206511.0}, {"date": "2022-10-18", "close": 134.26, "volume": 350584.0}, {"date": "2022-10-19", "close": 132.97, "volume": 176115.0}, {"date": "2022-10-20", "close": 133.24, "volume": 172043.0}, {"date": "2022-10-21", "close": 133.76, "volume": 313624.0}, {"date": "2022-10-24", "close": 134.74, "volume": 188352.0}, {"date": "2022-10-25", "close": 137.07, "volume": 193083.0}, {"date": "2022-10-26", "close": 137.93, "volume": 185610.0}, {"date": "2022-10-27", "close": 136.47, "volume": 194513.0}, {"date": "2022-10-28", "close": 139.52, "volume": 207836.0}, {"date": "2022-10-31", "close": 138.81, "volume": 216768.0}, {"date": "2022-11-01", "close": 135.16, "volume": 251053.0}, {"date": "2022-11-02", "close": 135.39, "volume": 215943.0}, {"date": "2022-11-03", "close": 135.25, "volume": 212274.0}, {"date": "2022-11-04", "close": 137.35, "volume": 209994.0}, {"date": "2022-11-07", "close": 137.26, "volume": 216496.0}, {"date": "2022-11-08", "close": 137.5, "volume": 183951.0}, {"date": "2022-11-09", "close": 134.53, "volume": 194951.0}, {"date": "2022-11-10", "close": 140.52, "volume": 211315.0}, {"date": "2022-11-11", "close": 143.26, "volume": 144386.0}, {"date": "2022-11-14", "close": 142.12, "volume": 191554.0}, {"date": "2022-11-15", "close": 143.75, "volume": 183438.0}, {"date": "2022-11-16", "close": 142.12, "volume": 122266.0}, {"date": "2022-11-17", "close": 142.93, "volume": 129795.0}, {"date": "2022-11-18", "close": 143.19, "volume": 130314.0}, {"date": "2022-11-21", "close": 142.16, "volume": 161228.0}, {"date": "2022-11-22", "close": 145.33, "volume": 179876.0}, {"date": "2022-11-23", "close": 146.71, "volume": 198875.0}, {"date": "2022-11-25", "close": 148.27, "volume": 95589.0}, {"date": "2022-11-28", "close": 146.51, "volume": 140926.0}, {"date": "2022-11-29", "close": 145.4, "volume": 170270.0}, {"date": "2022-11-30", "close": 147.69, "volume": 171526.0}, {"date": "2022-12-01", "close": 147.66, "volume": 199536.0}, {"date": "2022-12-02", "close": 146.53, "volume": 164940.0}, {"date": "2022-12-05", "close": 143.19, "volume": 223634.0}, {"date": "2022-12-06", "close": 141.09, "volume": 242564.0}, {"date": "2022-12-07", "close": 141.86, "volume": 208218.0}, {"date": "2022-12-08", "close": 142.28, "volume": 141031.0}, {"date": "2022-12-09", "close": 143.34, "volume": 127868.0}, {"date": "2022-12-12", "close": 144.12, "volume": 130768.0}, {"date": "2022-12-13", "close": 144.5, "volume": 167119.0}, {"date": "2022-12-14", "close": 144.65, "volume": 170415.0}, {"date": "2022-12-15", "close": 141.66, "volume": 151775.0}, {"date": "2022-12-16", "close": 140.43, "volume": 170211.0}, {"date": "2022-12-19", "close": 139.61, "volume": 191516.0}, {"date": "2022-12-20", "close": 138.83, "volume": 178322.0}, {"date": "2022-12-21", "close": 137.46, "volume": 238728.0}, {"date": "2022-12-22", "close": 137.0, "volume": 211641.0}, {"date": "2022-12-23", "close": 137.14, "volume": 149383.0}, {"date": "2022-12-27", "close": 136.16, "volume": 137626.0}, {"date": "2022-12-28", "close": 134.13, "volume": 236940.0}, {"date": "2022-12-29", "close": 137.41, "volume": 249482.0}, {"date": "2022-12-30", "close": 136.58, "volume": 168810.0}, {"date": "2023-01-03", "close": 138.28, "volume": 309833.0}, {"date": "2023-01-04", "close": 137.19, "volume": 467099.0}, {"date": "2023-01-05", "close": 135.52, "volume": 178407.0}, {"date": "2023-01-06", "close": 138.97, "volume": 164944.0}, {"date": "2023-01-09", "close": 139.94, "volume": 230147.0}, {"date": "2023-01-10", "close": 139.14, "volume": 231090.0}, {"date": "2023-01-11", "close": 138.85, "volume": 251041.0}, {"date": "2023-01-12", "close": 142.36, "volume": 242907.0}, {"date": "2023-01-13", "close": 140.3, "volume": 291571.0}, {"date": "2023-01-17", "close": 144.77, "volume": 383737.0}, {"date": "2023-01-18", "close": 145.51, "volume": 305423.0}, {"date": "2023-01-19", "close": 144.18, "volume": 245010.0}, {"date": "2023-01-20", "close": 146.11, "volume": 269628.0}, {"date": "2023-01-23", "close": 146.03, "volume": 231276.0}, {"date": "2023-01-24", "close": 146.01, "volume": 143624.0}, {"date": "2023-01-25", "close": 146.15, "volume": 244991.0}, {"date": "2023-01-26", "close": 145.47, "volume": 137064.0}, {"date": "2023-01-27", "close": 147.16, "volume": 171755.0}, {"date": "2023-01-30", "close": 145.18, "volume": 182444.0}, {"date": "2023-01-31", "close": 147.11, "volume": 145793.0}, {"date": "2023-02-01", "close": 148.58, "volume": 213278.0}, {"date": "2023-02-02", "close": 146.62, "volume": 299387.0}, {"date": "2023-02-03", "close": 144.71, "volume": 248148.0}, {"date": "2023-02-06", "close": 143.79, "volume": 172256.0}, {"date": "2023-02-07", "close": 144.64, "volume": 166906.0}, {"date": "2023-02-08", "close": 143.83, "volume": 192417.0}, {"date": "2023-02-09", "close": 144.83, "volume": 334021.0}, {"date": "2023-02-10", "close": 143.42, "volume": 230079.0}, {"date": "2023-02-13", "close": 143.86, "volume": 197563.0}, {"date": "2023-02-14", "close": 142.65, "volume": 230362.0}, {"date": "2023-02-15", "close": 140.97, "volume": 388162.0}, {"date": "2023-02-16", "close": 142.7, "volume": 303213.0}, {"date": "2023-02-17", "close": 142.85, "volume": 145824.0}, {"date": "2023-02-21", "close": 139.18, "volume": 324198.0}, {"date": "2023-02-22", "close": 138.65, "volume": 178184.0}, {"date": "2023-02-23", "close": 138.95, "volume": 198137.0}, {"date": "2023-02-24", "close": 136.05, "volume": 218761.0}, {"date": "2023-02-27", "close": 136.25, "volume": 192172.0}, {"date": "2023-02-28", "close": 135.92, "volume": 212431.0}, {"date": "2023-03-01", "close": 136.53, "volume": 190977.0}, {"date": "2023-03-02", "close": 137.27, "volume": 145103.0}, {"date": "2023-03-03", "close": 139.83, "volume": 244899.0}, {"date": "2023-03-06", "close": 140.13, "volume": 175499.0}, {"date": "2023-03-07", "close": 139.08, "volume": 152653.0}, {"date": "2023-03-08", "close": 139.71, "volume": 138775.0}, {"date": "2023-03-09", "close": 138.52, "volume": 166038.0}, {"date": "2023-03-10", "close": 137.97, "volume": 343707.0}, {"date": "2023-03-13", "close": 137.12, "volume": 247464.0}, {"date": "2023-03-14", "close": 136.67, "volume": 221764.0}, {"date": "2023-03-15", "close": 133.58, "volume": 287778.0}, {"date": "2023-03-16", "close": 135.9, "volume": 190288.0}, {"date": "2023-03-17", "close": 133.48, "volume": 192507.0}, {"date": "2023-03-20", "close": 135.13, "volume": 277076.0}, {"date": "2023-03-21", "close": 135.78, "volume": 224464.0}, {"date": "2023-03-22", "close": 135.57, "volume": 301666.0}, {"date": "2023-03-23", "close": 135.87, "volume": 129597.0}, {"date": "2023-03-24", "close": 136.65, "volume": 156200.0}, {"date": "2023-03-27", "close": 136.96, "volume": 137295.0}, {"date": "2023-03-28", "close": 137.93, "volume": 210743.0}, {"date": "2023-03-29", "close": 139.67, "volume": 214334.0}, {"date": "2023-03-30", "close": 139.62, "volume": 193492.0}, {"date": "2023-03-31", "close": 141.69, "volume": 234989.0}, {"date": "2023-04-03", "close": 142.34, "volume": 232881.0}, {"date": "2023-04-04", "close": 142.14, "volume": 349165.0}, {"date": "2023-04-05", "close": 140.42, "volume": 220561.0}, {"date": "2023-04-06", "close": 138.87, "volume": 223991.0}, {"date": "2023-04-10", "close": 138.01, "volume": 347672.0}, {"date": "2023-04-11", "close": 137.59, "volume": 275989.0}, {"date": "2023-04-12", "close": 136.44, "volume": 283257.0}, {"date": "2023-04-13", "close": 137.23, "volume": 281747.0}, {"date": "2023-04-14", "close": 135.96, "volume": 279098.0}, {"date": "2023-04-17", "close": 137.75, "volume": 322204.0}, {"date": "2023-04-18", "close": 137.04, "volume": 199207.0}, {"date": "2023-04-19", "close": 135.26, "volume": 209675.0}, {"date": "2023-04-20", "close": 133.8, "volume": 513204.0}, {"date": "2023-04-21", "close": 134.67, "volume": 165873.0}, {"date": "2023-04-24", "close": 134.84, "volume": 222488.0}, {"date": "2023-04-25", "close": 133.51, "volume": 257244.0}, {"date": "2023-04-26", "close": 134.02, "volume": 324009.0}, {"date": "2023-04-27", "close": 137.52, "volume": 323572.0}, {"date": "2023-04-28", "close": 137.33, "volume": 296604.0}, {"date": "2023-05-01", "close": 136.69, "volume": 147358.0}, {"date": "2023-05-02", "close": 135.16, "volume": 221727.0}, {"date": "2023-05-03", "close": 135.57, "volume": 265960.0}, {"date": "2023-05-04", "close": 134.91, "volume": 241877.0}, {"date": "2023-05-05", "close": 137.54, "volume": 223904.0}, {"date": "2023-05-08", "close": 137.81, "volume": 187648.0}, {"date": "2023-05-09", "close": 140.85, "volume": 401254.0}, {"date": "2023-05-10", "close": 143.59, "volume": 506704.0}, {"date": "2023-05-11", "close": 142.67, "volume": 272488.0}, {"date": "2023-05-12", "close": 143.27, "volume": 293093.0}, {"date": "2023-05-15", "close": 142.4, "volume": 246196.0}, {"date": "2023-05-16", "close": 141.13, "volume": 165822.0}, {"date": "2023-05-17", "close": 142.02, "volume": 164690.0}, {"date": "2023-05-18", "close": 142.51, "volume": 188971.0}, {"date": "2023-05-19", "close": 142.22, "volume": 178410.0}, {"date": "2023-05-22", "close": 141.19, "volume": 194453.0}, {"date": "2023-05-23", "close": 139.55, "volume": 230016.0}, {"date": "2023-05-24", "close": 139.33, "volume": 223533.0}, {"date": "2023-05-25", "close": 139.6, "volume": 197471.0}, {"date": "2023-05-26", "close": 140.08, "volume": 171735.0}, {"date": "2023-05-30", "close": 137.73, "volume": 231758.0}, {"date": "2023-05-31", "close": 136.13, "volume": 256880.0}, {"date": "2023-06-01", "close": 140.65, "volume": 300123.0}, {"date": "2023-06-02", "close": 146.0, "volume": 353614.0}, {"date": "2023-06-05", "close": 145.73, "volume": 299172.0}, {"date": "2023-06-06", "close": 148.48, "volume": 435150.0}, {"date": "2023-06-07", "close": 145.31, "volume": 417932.0}, {"date": "2023-06-08", "close": 146.86, "volume": 264153.0}, {"date": "2023-06-09", "close": 148.64, "volume": 366654.0}, {"date": "2023-06-12", "close": 149.59, "volume": 289818.0}, {"date": "2023-06-13", "close": 158.08, "volume": 858242.0}, {"date": "2023-06-14", "close": 165.57, "volume": 952777.0}, {"date": "2023-06-15", "close": 168.18, "volume": 569443.0}, {"date": "2023-06-16", "close": 164.35, "volume": 420682.0}, {"date": "2023-06-20", "close": 157.15, "volume": 781256.0}, {"date": "2023-06-21", "close": 156.5, "volume": 238628.0}, {"date": "2023-06-22", "close": 157.11, "volume": 199543.0}, {"date": "2023-06-23", "close": 153.38, "volume": 338643.0}, {"date": "2023-06-26", "close": 154.55, "volume": 305381.0}, {"date": "2023-06-27", "close": 157.18, "volume": 283095.0}, {"date": "2023-06-28", "close": 160.11, "volume": 555211.0}, {"date": "2023-06-29", "close": 160.4, "volume": 347698.0}, {"date": "2023-06-30", "close": 160.75, "volume": 311456.0}, {"date": "2023-07-03", "close": 160.47, "volume": 110185.0}, {"date": "2023-07-05", "close": 161.9, "volume": 357767.0}, {"date": "2023-07-06", "close": 160.83, "volume": 268331.0}, {"date": "2023-07-07", "close": 161.77, "volume": 290156.0}, {"date": "2023-07-10", "close": 160.24, "volume": 266623.0}, {"date": "2023-07-11", "close": 158.42, "volume": 364928.0}, {"date": "2023-07-12", "close": 159.27, "volume": 248296.0}, {"date": "2023-07-13", "close": 160.35, "volume": 286441.0}, {"date": "2023-07-14", "close": 159.15, "volume": 255270.0}, {"date": "2023-07-17", "close": 159.45, "volume": 241321.0}, {"date": "2023-07-18", "close": 163.19, "volume": 435614.0}, {"date": "2023-07-19", "close": 163.97, "volume": 216805.0}, {"date": "2023-07-20", "close": 163.28, "volume": 217934.0}, {"date": "2023-07-21", "close": 162.81, "volume": 214376.0}, {"date": "2023-07-24", "close": 164.53, "volume": 212105.0}, {"date": "2023-07-25", "close": 165.56, "volume": 233353.0}, {"date": "2023-07-26", "close": 165.7, "volume": 162291.0}, {"date": "2023-07-27", "close": 165.43, "volume": 182305.0}, {"date": "2023-07-28", "close": 167.15, "volume": 292281.0}, {"date": "2023-07-31", "close": 168.24, "volume": 202470.0}, {"date": "2023-08-01", "close": 171.84, "volume": 526501.0}, {"date": "2023-08-02", "close": 173.85, "volume": 420678.0}, {"date": "2023-08-03", "close": 168.57, "volume": 421951.0}, {"date": "2023-08-04", "close": 170.79, "volume": 207252.0}, {"date": "2023-08-07", "close": 173.39, "volume": 230641.0}, {"date": "2023-08-08", "close": 170.29, "volume": 431692.0}, {"date": "2023-08-09", "close": 167.23, "volume": 320124.0}, {"date": "2023-08-10", "close": 167.66, "volume": 192556.0}, {"date": "2023-08-11", "close": 167.28, "volume": 146780.0}, {"date": "2023-08-14", "close": 166.7, "volume": 232488.0}, {"date": "2023-08-15", "close": 165.39, "volume": 197394.0}, {"date": "2023-08-16", "close": 162.24, "volume": 330797.0}, {"date": "2023-08-17", "close": 162.28, "volume": 240684.0}, {"date": "2023-08-18", "close": 161.87, "volume": 273958.0}, {"date": "2023-08-21", "close": 162.79, "volume": 197102.0}, {"date": "2023-08-22", "close": 164.99, "volume": 157698.0}, {"date": "2023-08-23", "close": 165.91, "volume": 189814.0}, {"date": "2023-08-24", "close": 162.78, "volume": 243443.0}, {"date": "2023-08-25", "close": 164.46, "volume": 112034.0}, {"date": "2023-08-28", "close": 167.25, "volume": 174849.0}, {"date": "2023-08-29", "close": 167.39, "volume": 165034.0}, {"date": "2023-08-30", "close": 168.05, "volume": 180175.0}, {"date": "2023-08-31", "close": 172.13, "volume": 558637.0}, {"date": "2023-09-01", "close": 172.54, "volume": 169860.0}, {"date": "2023-09-05", "close": 175.37, "volume": 311675.0}, {"date": "2023-09-06", "close": 178.83, "volume": 375763.0}, {"date": "2023-09-07", "close": 178.87, "volume": 260724.0}, {"date": "2023-09-08", "close": 177.13, "volume": 158884.0}, {"date": "2023-09-11", "close": 178.67, "volume": 235857.0}, {"date": "2023-09-12", "close": 181.28, "volume": 266943.0}, {"date": "2023-09-13", "close": 183.98, "volume": 264428.0}, {"date": "2023-09-14", "close": 187.98, "volume": 360496.0}, {"date": "2023-09-15", "close": 189.2, "volume": 393678.0}, {"date": "2023-09-18", "close": 188.96, "volume": 211431.0}, {"date": "2023-09-19", "close": 195.04, "volume": 468898.0}, {"date": "2023-09-20", "close": 188.75, "volume": 477876.0}, {"date": "2023-09-21", "close": 186.3, "volume": 328309.0}, {"date": "2023-09-22", "close": 187.1, "volume": 396526.0}, {"date": "2023-09-25", "close": 184.84, "volume": 348607.0}, {"date": "2023-09-26", "close": 180.5, "volume": 452076.0}, {"date": "2023-09-27", "close": 182.39, "volume": 398664.0}, {"date": "2023-09-28", "close": 182.42, "volume": 278111.0}, {"date": "2023-09-29", "close": 179.75, "volume": 222248.0}, {"date": "2023-10-02", "close": 178.46, "volume": 236188.0}, {"date": "2023-10-03", "close": 173.65, "volume": 447504.0}, {"date": "2023-10-04", "close": 169.45, "volume": 861687.0}, {"date": "2023-10-05", "close": 173.04, "volume": 485941.0}, {"date": "2023-10-06", "close": 173.18, "volume": 366164.0}, {"date": "2023-10-09", "close": 174.12, "volume": 138150.0}, {"date": "2023-10-10", "close": 177.15, "volume": 240518.0}, {"date": "2023-10-11", "close": 178.03, "volume": 146753.0}, {"date": "2023-10-12", "close": 181.6, "volume": 344070.0}, {"date": "2023-10-13", "close": 177.68, "volume": 273535.0}, {"date": "2023-10-16", "close": 179.1, "volume": 197738.0}, {"date": "2023-10-17", "close": 178.22, "volume": 561420.0}, {"date": "2023-10-18", "close": 175.98, "volume": 252231.0}, {"date": "2023-10-19", "close": 174.7, "volume": 313166.0}, {"date": "2023-10-20", "close": 173.48, "volume": 196784.0}, {"date": "2023-10-23", "close": 173.81, "volume": 182015.0}, {"date": "2023-10-24", "close": 174.12, "volume": 185279.0}, {"date": "2023-10-25", "close": 175.18, "volume": 237919.0}, {"date": "2023-10-26", "close": 171.61, "volume": 214943.0}, {"date": "2023-10-27", "close": 172.81, "volume": 283328.0}, {"date": "2023-10-30", "close": 171.4, "volume": 251991.0}, {"date": "2023-10-31", "close": 175.18, "volume": 334476.0}, {"date": "2023-11-01", "close": 185.78, "volume": 711051.0}, {"date": "2023-11-02", "close": 186.55, "volume": 418876.0}, {"date": "2023-11-03", "close": 189.59, "volume": 310701.0}, {"date": "2023-11-06", "close": 189.65, "volume": 223565.0}, {"date": "2023-11-07", "close": 189.57, "volume": 254149.0}, {"date": "2023-11-08", "close": 183.42, "volume": 393868.0}, {"date": "2023-11-09", "close": 184.22, "volume": 225155.0}, {"date": "2023-11-10", "close": 187.0, "volume": 209108.0}, {"date": "2023-11-13", "close": 187.74, "volume": 246510.0}, {"date": "2023-11-14", "close": 192.08, "volume": 453426.0}, {"date": "2023-11-15", "close": 189.11, "volume": 296628.0}, {"date": "2023-11-16", "close": 190.4, "volume": 171685.0}, {"date": "2023-11-17", "close": 193.36, "volume": 255574.0}, {"date": "2023-11-20", "close": 187.68, "volume": 514669.0}, {"date": "2023-11-21", "close": 183.21, "volume": 586591.0}, {"date": "2023-11-22", "close": 184.23, "volume": 184644.0}, {"date": "2023-11-24", "close": 188.3, "volume": 213978.0}, {"date": "2023-11-27", "close": 186.61, "volume": 245394.0}, {"date": "2023-11-28", "close": 187.16, "volume": 228422.0}, {"date": "2023-11-29", "close": 189.51, "volume": 318741.0}, {"date": "2023-11-30", "close": 189.78, "volume": 189607.0}, {"date": "2023-12-01", "close": 192.74, "volume": 237563.0}, {"date": "2023-12-04", "close": 187.37, "volume": 331210.0}, {"date": "2023-12-05", "close": 187.99, "volume": 199598.0}, {"date": "2023-12-06", "close": 189.89, "volume": 326687.0}, {"date": "2023-12-07", "close": 190.24, "volume": 281391.0}, {"date": "2023-12-08", "close": 187.28, "volume": 471299.0}, {"date": "2023-12-11", "close": 187.08, "volume": 284610.0}, {"date": "2023-12-12", "close": 184.8, "volume": 274262.0}, {"date": "2023-12-13", "close": 185.48, "volume": 349549.0}, {"date": "2023-12-14", "close": 183.42, "volume": 521533.0}, {"date": "2023-12-15", "close": 180.62, "volume": 375458.0}, {"date": "2023-12-18", "close": 183.28, "volume": 294933.0}, {"date": "2023-12-19", "close": 183.95, "volume": 200959.0}, {"date": "2023-12-20", "close": 179.94, "volume": 429368.0}, {"date": "2023-12-21", "close": 180.86, "volume": 347241.0}, {"date": "2023-12-22", "close": 178.53, "volume": 322893.0}, {"date": "2023-12-26", "close": 179.85, "volume": 198694.0}, {"date": "2023-12-27", "close": 180.72, "volume": 195476.0}, {"date": "2023-12-28", "close": 181.11, "volume": 243007.0}, {"date": "2023-12-29", "close": 183.38, "volume": 223223.0}, {"date": "2024-01-02", "close": 181.37, "volume": 243719.0}, {"date": "2024-01-03", "close": 181.55, "volume": 273541.0}, {"date": "2024-01-04", "close": 182.97, "volume": 273146.0}, {"date": "2024-01-05", "close": 187.07, "volume": 336123.0}, {"date": "2024-01-08", "close": 187.89, "volume": 359430.0}, {"date": "2024-01-09", "close": 185.99, "volume": 254737.0}, {"date": "2024-01-10", "close": 192.72, "volume": 458140.0}, {"date": "2024-01-11", "close": 194.95, "volume": 361838.0}, {"date": "2024-01-12", "close": 195.68, "volume": 208173.0}, {"date": "2024-01-16", "close": 195.6, "volume": 273722.0}, {"date": "2024-01-17", "close": 194.14, "volume": 231949.0}, {"date": "2024-01-18", "close": 200.08, "volume": 413120.0}, {"date": "2024-01-19", "close": 200.67, "volume": 286660.0}, {"date": "2024-01-22", "close": 201.42, "volume": 369643.0}, {"date": "2024-01-23", "close": 201.4, "volume": 228993.0}, {"date": "2024-01-24", "close": 200.72, "volume": 314546.0}, {"date": "2024-01-25", "close": 199.56, "volume": 194737.0}, {"date": "2024-01-26", "close": 198.06, "volume": 194254.0}, {"date": "2024-01-29", "close": 201.66, "volume": 281141.0}, {"date": "2024-01-30", "close": 201.85, "volume": 144323.0}, {"date": "2024-01-31", "close": 199.7, "volume": 297990.0}, {"date": "2024-02-01", "close": 202.18, "volume": 168690.0}, {"date": "2024-02-02", "close": 202.54, "volume": 241242.0}, {"date": "2024-02-05", "close": 203.03, "volume": 329664.0}, {"date": "2024-02-06", "close": 218.86, "volume": 1143150.0}, {"date": "2024-02-07", "close": 223.05, "volume": 492662.0}, {"date": "2024-02-08", "close": 226.31, "volume": 322983.0}, {"date": "2024-02-09", "close": 224.46, "volume": 239094.0}, {"date": "2024-02-12", "close": 225.86, "volume": 246285.0}, {"date": "2024-02-13", "close": 231.0, "volume": 733380.0}, {"date": "2024-02-14", "close": 227.03, "volume": 324767.0}, {"date": "2024-02-15", "close": 228.54, "volume": 239020.0}, {"date": "2024-02-16", "close": 227.36, "volume": 241975.0}, {"date": "2024-02-20", "close": 226.77, "volume": 298512.0}, {"date": "2024-02-21", "close": 227.09, "volume": 430588.0}, {"date": "2024-02-22", "close": 234.45, "volume": 461290.0}, {"date": "2024-02-23", "close": 235.0, "volume": 279172.0}, {"date": "2024-02-26", "close": 238.13, "volume": 332869.0}, {"date": "2024-02-27", "close": 238.04, "volume": 301015.0}, {"date": "2024-02-28", "close": 237.29, "volume": 168896.0}, {"date": "2024-02-29", "close": 240.55, "volume": 257110.0}, {"date": "2024-03-01", "close": 246.04, "volume": 338591.0}, {"date": "2024-03-04", "close": 243.84, "volume": 281458.0}, {"date": "2024-03-05", "close": 248.19, "volume": 314115.0}, {"date": "2024-03-06", "close": 252.4, "volume": 331252.0}, {"date": "2024-03-07", "close": 247.94, "volume": 359812.0}, {"date": "2024-03-08", "close": 242.82, "volume": 379629.0}, {"date": "2024-03-11", "close": 235.46, "volume": 380025.0}, {"date": "2024-03-12", "close": 237.95, "volume": 243114.0}, {"date": "2024-03-13", "close": 232.83, "volume": 298261.0}, {"date": "2024-03-14", "close": 230.97, "volume": 224891.0}, {"date": "2024-03-15", "close": 234.62, "volume": 179136.0}, {"date": "2024-03-18", "close": 238.66, "volume": 194198.0}, {"date": "2024-03-19", "close": 244.32, "volume": 347608.0}, {"date": "2024-03-20", "close": 246.72, "volume": 214883.0}, {"date": "2024-03-21", "close": 251.48, "volume": 245505.0}, {"date": "2024-03-22", "close": 254.77, "volume": 285516.0}, {"date": "2024-03-25", "close": 252.41, "volume": 196883.0}, {"date": "2024-03-26", "close": 253.72, "volume": 214946.0}, {"date": "2024-03-27", "close": 252.15, "volume": 242749.0}, {"date": "2024-03-28", "close": 251.68, "volume": 124952.0}, {"date": "2024-04-01", "close": 242.15, "volume": 527985.0}, {"date": "2024-04-02", "close": 239.89, "volume": 296550.0}, {"date": "2024-04-03", "close": 241.78, "volume": 307482.0}, {"date": "2024-04-04", "close": 239.16, "volume": 196284.0}, {"date": "2024-04-05", "close": 240.74, "volume": 191129.0}, {"date": "2024-04-08", "close": 244.21, "volume": 218942.0}, {"date": "2024-04-09", "close": 246.93, "volume": 232598.0}, {"date": "2024-04-10", "close": 244.79, "volume": 214693.0}, {"date": "2024-04-11", "close": 246.99, "volume": 172561.0}, {"date": "2024-04-12", "close": 242.97, "volume": 207683.0}, {"date": "2024-04-15", "close": 241.67, "volume": 158402.0}, {"date": "2024-04-16", "close": 236.52, "volume": 306118.0}, {"date": "2024-04-17", "close": 233.97, "volume": 306805.0}, {"date": "2024-04-18", "close": 231.84, "volume": 220216.0}, {"date": "2024-04-19", "close": 228.72, "volume": 425857.0}, {"date": "2024-04-22", "close": 230.3, "volume": 448187.0}, {"date": "2024-04-23", "close": 230.41, "volume": 361978.0}, {"date": "2024-04-24", "close": 232.88, "volume": 273446.0}, {"date": "2024-04-25", "close": 225.36, "volume": 319153.0}, {"date": "2024-04-26", "close": 226.71, "volume": 242281.0}, {"date": "2024-04-29", "close": 227.94, "volume": 228266.0}, {"date": "2024-04-30", "close": 227.31, "volume": 334235.0}, {"date": "2024-05-01", "close": 226.83, "volume": 264613.0}, {"date": "2024-05-02", "close": 230.8, "volume": 228134.0}, {"date": "2024-05-03", "close": 232.87, "volume": 165241.0}, {"date": "2024-05-06", "close": 235.6, "volume": 208217.0}, {"date": "2024-05-07", "close": 231.26, "volume": 248944.0}, {"date": "2024-05-08", "close": 231.78, "volume": 371657.0}, {"date": "2024-05-09", "close": 227.24, "volume": 329111.0}, {"date": "2024-05-10", "close": 218.78, "volume": 563937.0}, {"date": "2024-05-13", "close": 215.64, "volume": 466171.0}, {"date": "2024-05-14", "close": 217.12, "volume": 268659.0}, {"date": "2024-05-15", "close": 219.55, "volume": 280881.0}, {"date": "2024-05-16", "close": 215.63, "volume": 296807.0}, {"date": "2024-05-17", "close": 219.76, "volume": 265728.0}, {"date": "2024-05-20", "close": 220.5, "volume": 175501.0}, {"date": "2024-05-21", "close": 219.36, "volume": 145591.0}, {"date": "2024-05-22", "close": 216.63, "volume": 166513.0}, {"date": "2024-05-23", "close": 214.72, "volume": 260814.0}, {"date": "2024-05-24", "close": 216.84, "volume": 134402.0}, {"date": "2024-05-28", "close": 218.72, "volume": 262299.0}, {"date": "2024-05-29", "close": 213.95, "volume": 191322.0}, {"date": "2024-05-30", "close": 214.17, "volume": 279024.0}, {"date": "2024-05-31", "close": 217.51, "volume": 254072.0}, {"date": "2024-06-03", "close": 212.17, "volume": 351367.0}, {"date": "2024-06-04", "close": 210.38, "volume": 224059.0}, {"date": "2024-06-05", "close": 208.33, "volume": 338451.0}, {"date": "2024-06-06", "close": 210.04, "volume": 245992.0}, {"date": "2024-06-07", "close": 206.36, "volume": 537570.0}, {"date": "2024-06-10", "close": 208.02, "volume": 268951.0}, {"date": "2024-06-11", "close": 205.31, "volume": 250363.0}, {"date": "2024-06-12", "close": 205.65, "volume": 245222.0}, {"date": "2024-06-13", "close": 199.35, "volume": 528034.0}, {"date": "2024-06-14", "close": 197.13, "volume": 483308.0}, {"date": "2024-06-17", "close": 195.2, "volume": 453614.0}, {"date": "2024-06-18", "close": 194.14, "volume": 347816.0}, {"date": "2024-06-20", "close": 194.54, "volume": 234568.0}, {"date": "2024-06-21", "close": 193.58, "volume": 284460.0}, {"date": "2024-06-24", "close": 198.98, "volume": 375613.0}, {"date": "2024-06-25", "close": 206.22, "volume": 517908.0}, {"date": "2024-06-26", "close": 203.18, "volume": 306116.0}, {"date": "2024-06-27", "close": 203.88, "volume": 284050.0}, {"date": "2024-06-28", "close": 204.97, "volume": 273852.0}, {"date": "2024-07-01", "close": 203.71, "volume": 267469.0}, {"date": "2024-07-02", "close": 206.21, "volume": 259313.0}, {"date": "2024-07-03", "close": 206.25, "volume": 212267.0}, {"date": "2024-07-05", "close": 206.45, "volume": 190511.0}, {"date": "2024-07-08", "close": 204.94, "volume": 200506.0}, {"date": "2024-07-09", "close": 201.67, "volume": 230713.0}, {"date": "2024-07-10", "close": 205.88, "volume": 209204.0}, {"date": "2024-07-11", "close": 203.73, "volume": 246343.0}, {"date": "2024-07-12", "close": 207.59, "volume": 218220.0}, {"date": "2024-07-15", "close": 206.91, "volume": 207913.0}, {"date": "2024-07-16", "close": 206.6, "volume": 206038.0}, {"date": "2024-07-17", "close": 204.39, "volume": 266398.0}, {"date": "2024-07-18", "close": 199.85, "volume": 292917.0}, {"date": "2024-07-19", "close": 197.15, "volume": 236379.0}, {"date": "2024-07-22", "close": 200.14, "volume": 315548.0}, {"date": "2024-07-23", "close": 200.79, "volume": 283874.0}, {"date": "2024-07-24", "close": 197.2, "volume": 211404.0}, {"date": "2024-07-25", "close": 195.25, "volume": 212333.0}, {"date": "2024-07-26", "close": 192.52, "volume": 317184.0}, {"date": "2024-07-29", "close": 192.48, "volume": 205888.0}, {"date": "2024-07-30", "close": 193.11, "volume": 284277.0}, {"date": "2024-07-31", "close": 193.55, "volume": 372318.0}, {"date": "2024-08-01", "close": 179.07, "volume": 820909.0}, {"date": "2024-08-02", "close": 173.02, "volume": 674170.0}, {"date": "2024-08-05", "close": 168.35, "volume": 1023943.0}, {"date": "2024-08-06", "close": 169.6, "volume": 489778.0}, {"date": "2024-08-07", "close": 167.18, "volume": 444632.0}, {"date": "2024-08-08", "close": 169.37, "volume": 255002.0}, {"date": "2024-08-09", "close": 168.59, "volume": 274487.0}, {"date": "2024-08-12", "close": 167.97, "volume": 296537.0}, {"date": "2024-08-13", "close": 172.39, "volume": 429098.0}, {"date": "2024-08-14", "close": 177.01, "volume": 350406.0}, {"date": "2024-08-15", "close": 181.79, "volume": 693483.0}, {"date": "2024-08-16", "close": 182.67, "volume": 337340.0}, {"date": "2024-08-19", "close": 183.7, "volume": 242684.0}, {"date": "2024-08-20", "close": 181.34, "volume": 180405.0}, {"date": "2024-08-21", "close": 183.62, "volume": 298350.0}, {"date": "2024-08-22", "close": 181.5, "volume": 179895.0}, {"date": "2024-08-23", "close": 185.09, "volume": 241860.0}, {"date": "2024-08-26", "close": 180.57, "volume": 337565.0}, {"date": "2024-08-27", "close": 185.75, "volume": 657287.0}, {"date": "2024-08-28", "close": 187.67, "volume": 366430.0}, {"date": "2024-08-29", "close": 187.77, "volume": 215603.0}, {"date": "2024-08-30", "close": 189.8, "volume": 240715.0}, {"date": "2024-09-03", "close": 186.15, "volume": 329844.0}, {"date": "2024-09-04", "close": 184.71, "volume": 218261.0}, {"date": "2024-09-05", "close": 182.8, "volume": 224551.0}, {"date": "2024-09-06", "close": 177.18, "volume": 288730.0}, {"date": "2024-09-09", "close": 176.08, "volume": 408351.0}, {"date": "2024-09-10", "close": 174.18, "volume": 479244.0}, {"date": "2024-09-11", "close": 174.69, "volume": 415192.0}, {"date": "2024-09-12", "close": 176.18, "volume": 267808.0}, {"date": "2024-09-13", "close": 175.39, "volume": 217804.0}, {"date": "2024-09-16", "close": 176.23, "volume": 274319.0}, {"date": "2024-09-17", "close": 173.15, "volume": 502580.0}, {"date": "2024-09-18", "close": 176.71, "volume": 563819.0}, {"date": "2024-09-19", "close": 183.47, "volume": 494500.0}, {"date": "2024-09-20", "close": 184.07, "volume": 534072.0}, {"date": "2024-09-23", "close": 185.4, "volume": 357927.0}, {"date": "2024-09-24", "close": 183.53, "volume": 284990.0}, {"date": "2024-09-25", "close": 184.16, "volume": 213818.0}, {"date": "2024-09-26", "close": 189.36, "volume": 449748.0}, {"date": "2024-09-27", "close": 182.82, "volume": 575172.0}, {"date": "2024-09-30", "close": 178.57, "volume": 458900.0}, {"date": "2024-10-01", "close": 178.06, "volume": 391166.0}, {"date": "2024-10-02", "close": 180.5, "volume": 295144.0}, {"date": "2024-10-03", "close": 176.17, "volume": 394835.0}, {"date": "2024-10-04", "close": 180.02, "volume": 309545.0}, {"date": "2024-10-07", "close": 177.32, "volume": 228881.0}, {"date": "2024-10-08", "close": 175.76, "volume": 326089.0}, {"date": "2024-10-09", "close": 173.99, "volume": 416309.0}, {"date": "2024-10-10", "close": 174.35, "volume": 241574.0}, {"date": "2024-10-11", "close": 174.06, "volume": 344600.0}, {"date": "2024-10-14", "close": 175.1, "volume": 316342.0}, {"date": "2024-10-15", "close": 169.55, "volume": 858871.0}, {"date": "2024-10-16", "close": 171.5, "volume": 508130.0}, {"date": "2024-10-17", "close": 171.2, "volume": 516184.0}, {"date": "2024-10-18", "close": 171.53, "volume": 400413.0}, {"date": "2024-10-21", "close": 169.17, "volume": 420176.0}, {"date": "2024-10-22", "close": 169.93, "volume": 393126.0}, {"date": "2024-10-23", "close": 171.33, "volume": 398124.0}, {"date": "2024-10-24", "close": 170.43, "volume": 288576.0}, {"date": "2024-10-25", "close": 172.0, "volume": 273877.0}, {"date": "2024-10-28", "close": 176.63, "volume": 457277.0}, {"date": "2024-10-29", "close": 176.03, "volume": 357259.0}, {"date": "2024-10-30", "close": 175.21, "volume": 222769.0}, {"date": "2024-10-31", "close": 173.02, "volume": 235011.0}, {"date": "2024-11-01", "close": 172.83, "volume": 234233.0}, {"date": "2024-11-04", "close": 172.7, "volume": 253412.0}, {"date": "2024-11-05", "close": 174.73, "volume": 353403.0}, {"date": "2024-11-06", "close": 175.15, "volume": 633028.0}, {"date": "2024-11-07", "close": 178.45, "volume": 638020.0}, {"date": "2024-11-08", "close": 172.03, "volume": 504146.0}, {"date": "2024-11-11", "close": 174.1, "volume": 310349.0}, {"date": "2024-11-12", "close": 174.99, "volume": 324742.0}, {"date": "2024-11-13", "close": 172.35, "volume": 268587.0}, {"date": "2024-11-14", "close": 173.48, "volume": 424919.0}, {"date": "2024-11-15", "close": 172.84, "volume": 282329.0}, {"date": "2024-11-18", "close": 174.78, "volume": 289389.0}, {"date": "2024-11-19", "close": 175.39, "volume": 254581.0}, {"date": "2024-11-20", "close": 172.91, "volume": 295507.0}, {"date": "2024-11-21", "close": 173.38, "volume": 314749.0}, {"date": "2024-11-22", "close": 174.4, "volume": 369057.0}, {"date": "2024-11-25", "close": 175.83, "volume": 347925.0}, {"date": "2024-11-26", "close": 172.52, "volume": 410685.0}, {"date": "2024-11-27", "close": 169.72, "volume": 478541.0}, {"date": "2024-11-29", "close": 170.63, "volume": 247724.0}, {"date": "2024-12-02", "close": 175.81, "volume": 634891.0}, {"date": "2024-12-03", "close": 176.0, "volume": 412181.0}, {"date": "2024-12-04", "close": 174.78, "volume": 400545.0}, {"date": "2024-12-05", "close": 174.4, "volume": 405527.0}, {"date": "2024-12-06", "close": 175.95, "volume": 290724.0}, {"date": "2024-12-09", "close": 177.01, "volume": 375985.0}, {"date": "2024-12-10", "close": 175.71, "volume": 237127.0}, {"date": "2024-12-11", "close": 178.15, "volume": 290341.0}, {"date": "2024-12-12", "close": 176.9, "volume": 214096.0}, {"date": "2024-12-13", "close": 175.86, "volume": 226009.0}, {"date": "2024-12-16", "close": 174.25, "volume": 327358.0}, {"date": "2024-12-17", "close": 173.28, "volume": 420959.0}, {"date": "2024-12-18", "close": 173.62, "volume": 457921.0}, {"date": "2024-12-19", "close": 174.21, "volume": 405896.0}, {"date": "2024-12-20", "close": 178.17, "volume": 425694.0}, {"date": "2024-12-23", "close": 180.45, "volume": 422688.0}, {"date": "2024-12-24", "close": 181.43, "volume": 168580.0}, {"date": "2024-12-26", "close": 197.36, "volume": 1297220.0}, {"date": "2024-12-27", "close": 199.52, "volume": 779542.0}, {"date": "2024-12-30", "close": 195.66, "volume": 463609.0}, {"date": "2024-12-31", "close": 194.61, "volume": 442617.0}, {"date": "2025-01-02", "close": 193.12, "volume": 615743.0}, {"date": "2025-01-03", "close": 195.25, "volume": 611381.0}, {"date": "2025-01-06", "close": 190.39, "volume": 664416.0}, {"date": "2025-01-07", "close": 193.12, "volume": 585541.0}, {"date": "2025-01-08", "close": 192.55, "volume": 436715.0}, {"date": "2025-01-10", "close": 183.47, "volume": 473091.0}, {"date": "2025-01-13", "close": 183.25, "volume": 310719.0}, {"date": "2025-01-14", "close": 185.41, "volume": 326349.0}, {"date": "2025-01-15", "close": 184.84, "volume": 416639.0}, {"date": "2025-01-16", "close": 181.48, "volume": 422396.0}, {"date": "2025-01-17", "close": 180.78, "volume": 432102.0}, {"date": "2025-01-21", "close": 186.93, "volume": 330436.0}, {"date": "2025-01-22", "close": 186.52, "volume": 247825.0}, {"date": "2025-01-23", "close": 186.27, "volume": 237653.0}, {"date": "2025-01-24", "close": 186.61, "volume": 278913.0}, {"date": "2025-01-27", "close": 186.5, "volume": 308124.0}, {"date": "2025-01-28", "close": 185.29, "volume": 382635.0}, {"date": "2025-01-29", "close": 186.98, "volume": 258228.0}, {"date": "2025-01-30", "close": 190.97, "volume": 410142.0}, {"date": "2025-01-31", "close": 188.93, "volume": 420262.0}, {"date": "2025-02-03", "close": 183.65, "volume": 477917.0}, {"date": "2025-02-04", "close": 187.56, "volume": 408392.0}, {"date": "2025-02-05", "close": 195.35, "volume": 585960.0}, {"date": "2025-02-06", "close": 190.5, "volume": 364086.0}, {"date": "2025-02-07", "close": 183.98, "volume": 478652.0}, {"date": "2025-02-10", "close": 185.06, "volume": 172562.0}, {"date": "2025-02-11", "close": 185.74, "volume": 237289.0}, {"date": "2025-02-12", "close": 182.69, "volume": 269081.0}, {"date": "2025-02-13", "close": 184.01, "volume": 237842.0}, {"date": "2025-02-14", "close": 184.24, "volume": 231510.0}, {"date": "2025-02-18", "close": 184.07, "volume": 206935.0}, {"date": "2025-02-19", "close": 180.1, "volume": 347921.0}, {"date": "2025-02-20", "close": 180.68, "volume": 176157.0}, {"date": "2025-02-21", "close": 177.11, "volume": 639145.0}, {"date": "2025-02-24", "close": 176.62, "volume": 237802.0}, {"date": "2025-02-25", "close": 179.46, "volume": 263343.0}, {"date": "2025-02-26", "close": 181.21, "volume": 250383.0}, {"date": "2025-02-27", "close": 182.28, "volume": 277326.0}, {"date": "2025-02-28", "close": 181.48, "volume": 363620.0}, {"date": "2025-03-03", "close": 183.79, "volume": 523699.0}, {"date": "2025-03-04", "close": 180.66, "volume": 436151.0}, {"date": "2025-03-05", "close": 192.35, "volume": 634457.0}, {"date": "2025-03-06", "close": 187.51, "volume": 467601.0}, {"date": "2025-03-07", "close": 190.18, "volume": 280463.0}, {"date": "2025-03-10", "close": 188.35, "volume": 347938.0}, {"date": "2025-03-11", "close": 184.53, "volume": 294996.0}, {"date": "2025-03-12", "close": 185.65, "volume": 255695.0}, {"date": "2025-03-13", "close": 182.97, "volume": 363916.0}, {"date": "2025-03-14", "close": 186.67, "volume": 274616.0}, {"date": "2025-03-17", "close": 188.41, "volume": 306987.0}, {"date": "2025-03-18", "close": 190.2, "volume": 274848.0}, {"date": "2025-03-19", "close": 193.14, "volume": 280826.0}, {"date": "2025-03-20", "close": 192.17, "volume": 258851.0}, {"date": "2025-03-21", "close": 190.7, "volume": 229174.0}, {"date": "2025-03-24", "close": 192.47, "volume": 186585.0}, {"date": "2025-03-25", "close": 193.01, "volume": 167515.0}, {"date": "2025-03-26", "close": 189.28, "volume": 228506.0}, {"date": "2025-03-27", "close": 183.98, "volume": 484989.0}, {"date": "2025-03-28", "close": 179.07, "volume": 459563.0}, {"date": "2025-03-31", "close": 176.53, "volume": 335931.0}, {"date": "2025-04-01", "close": 174.42, "volume": 474743.0}, {"date": "2025-04-02", "close": 177.31, "volume": 307923.0}, {"date": "2025-04-03", "close": 168.07, "volume": 614145.0}, {"date": "2025-04-04", "close": 158.63, "volume": 919788.0}, {"date": "2025-04-07", "close": 160.34, "volume": 1022774.0}, {"date": "2025-04-08", "close": 159.32, "volume": 624540.0}, {"date": "2025-04-09", "close": 174.14, "volume": 1149147.0}, {"date": "2025-04-10", "close": 167.22, "volume": 736138.0}, {"date": "2025-04-11", "close": 169.42, "volume": 486935.0}, {"date": "2025-04-14", "close": 172.0, "volume": 423648.0}, {"date": "2025-04-15", "close": 174.24, "volume": 427803.0}, {"date": "2025-04-16", "close": 175.1, "volume": 384875.0}, {"date": "2025-04-17", "close": 176.38, "volume": 330259.0}, {"date": "2025-04-21", "close": 174.52, "volume": 331594.0}, {"date": "2025-04-22", "close": 178.7, "volume": 359375.0}, {"date": "2025-04-23", "close": 181.43, "volume": 336162.0}, {"date": "2025-04-24", "close": 186.61, "volume": 433901.0}, {"date": "2025-04-25", "close": 188.21, "volume": 378288.0}, {"date": "2025-04-28", "close": 193.13, "volume": 554375.0}, {"date": "2025-04-29", "close": 195.39, "volume": 422018.0}, {"date": "2025-04-30", "close": 191.22, "volume": 343876.0}, {"date": "2025-05-01", "close": 190.58, "volume": 327023.0}, {"date": "2025-05-02", "close": 192.24, "volume": 225487.0}, {"date": "2025-05-05", "close": 192.48, "volume": 204035.0}, {"date": "2025-05-06", "close": 192.43, "volume": 301414.0}, {"date": "2025-05-07", "close": 188.9, "volume": 303019.0}, {"date": "2025-05-08", "close": 187.92, "volume": 709883.0}, {"date": "2025-05-09", "close": 187.53, "volume": 465261.0}, {"date": "2025-05-12", "close": 192.32, "volume": 387603.0}, {"date": "2025-05-13", "close": 193.97, "volume": 370546.0}, {"date": "2025-05-14", "close": 187.0, "volume": 487847.0}, {"date": "2025-05-15", "close": 183.45, "volume": 451728.0}, {"date": "2025-05-16", "close": 183.19, "volume": 355694.0}, {"date": "2025-05-19", "close": 185.32, "volume": 289837.0}, {"date": "2025-05-20", "close": 186.36, "volume": 309961.0}, {"date": "2025-05-21", "close": 184.47, "volume": 257408.0}, {"date": "2025-05-22", "close": 182.82, "volume": 378945.0}, {"date": "2025-05-23", "close": 182.3, "volume": 485206.0}, {"date": "2025-05-27", "close": 186.68, "volume": 331124.0}, {"date": "2025-05-28", "close": 182.88, "volume": 400907.0}, {"date": "2025-05-29", "close": 186.11, "volume": 392575.0}, {"date": "2025-05-30", "close": 190.57, "volume": 396583.0}, {"date": "2025-06-02", "close": 189.14, "volume": 375026.0}, {"date": "2025-06-03", "close": 191.4, "volume": 577309.0}, {"date": "2025-06-04", "close": 187.96, "volume": 598104.0}, {"date": "2025-06-05", "close": 184.4, "volume": 509057.0}, {"date": "2025-06-06", "close": 185.14, "volume": 307873.0}, {"date": "2025-06-09", "close": 183.94, "volume": 335874.0}, {"date": "2025-06-10", "close": 185.25, "volume": 405883.0}, {"date": "2025-06-11", "close": 182.61, "volume": 322127.0}, {"date": "2025-06-12", "close": 181.99, "volume": 385859.0}, {"date": "2025-06-13", "close": 178.75, "volume": 432042.0}, {"date": "2025-06-16", "close": 177.67, "volume": 433750.0}, {"date": "2025-06-17", "close": 173.95, "volume": 555479.0}, {"date": "2025-06-18", "close": 175.59, "volume": 458602.0}, {"date": "2025-06-20", "close": 172.4, "volume": 469716.0}, {"date": "2025-06-23", "close": 170.88, "volume": 622777.0}, {"date": "2025-06-24", "close": 171.58, "volume": 400613.0}, {"date": "2025-06-25", "close": 169.15, "volume": 468386.0}, {"date": "2025-06-26", "close": 170.63, "volume": 335417.0}, {"date": "2025-06-27", "close": 175.74, "volume": 512996.0}, {"date": "2025-06-30", "close": 172.26, "volume": 522079.0}, {"date": "2025-07-01", "close": 171.54, "volume": 857098.0}, {"date": "2025-07-02", "close": 172.01, "volume": 441860.0}, {"date": "2025-07-03", "close": 174.89, "volume": 334989.0}, {"date": "2025-07-07", "close": 167.86, "volume": 991826.0}, {"date": "2025-07-08", "close": 170.2, "volume": 485659.0}, {"date": "2025-07-09", "close": 170.54, "volume": 336150.0}, {"date": "2025-07-10", "close": 170.39, "volume": 669144.0}, {"date": "2025-07-11", "close": 170.26, "volume": 262300.0}, {"date": "2025-07-14", "close": 172.14, "volume": 329447.0}, {"date": "2025-07-15", "close": 170.02, "volume": 334954.0}, {"date": "2025-07-16", "close": 169.88, "volume": 400415.0}, {"date": "2025-07-17", "close": 170.48, "volume": 268868.0}, {"date": "2025-07-18", "close": 168.65, "volume": 338203.0}, {"date": "2025-07-21", "close": 170.03, "volume": 303670.0}, {"date": "2025-07-22", "close": 169.99, "volume": 415000.0}, {"date": "2025-07-23", "close": 193.18, "volume": 1922969.0}, {"date": "2025-07-24", "close": 191.66, "volume": 678457.0}, {"date": "2025-07-25", "close": 188.49, "volume": 414200.0}, {"date": "2025-07-28", "close": 187.18, "volume": 253635.0}, {"date": "2025-07-29", "close": 184.27, "volume": 370665.0}, {"date": "2025-07-30", "close": 182.75, "volume": 357530.0}, {"date": "2025-07-31", "close": 178.97, "volume": 807608.0}, {"date": "2025-08-01", "close": 179.69, "volume": 475932.0}, {"date": "2025-08-04", "close": 182.31, "volume": 340022.0}, {"date": "2025-08-05", "close": 181.5, "volume": 385776.0}, {"date": "2025-08-06", "close": 183.99, "volume": 342141.0}, {"date": "2025-08-07", "close": 181.49, "volume": 421779.0}, {"date": "2025-08-08", "close": 188.64, "volume": 507115.0}, {"date": "2025-08-11", "close": 189.13, "volume": 279688.0}, {"date": "2025-08-12", "close": 193.97, "volume": 386462.0}, {"date": "2025-08-13", "close": 194.4, "volume": 354648.0}, {"date": "2025-08-14", "close": 192.48, "volume": 421275.0}, {"date": "2025-08-15", "close": 193.66, "volume": 278859.0}, {"date": "2025-08-18", "close": 197.83, "volume": 330863.0}, {"date": "2025-08-19", "close": 198.6, "volume": 290169.0}, {"date": "2025-08-20", "close": 199.19, "volume": 267989.0}, {"date": "2025-08-21", "close": 197.27, "volume": 253961.0}, {"date": "2025-08-22", "close": 201.37, "volume": 410654.0}, {"date": "2025-08-25", "close": 198.37, "volume": 297564.0}, {"date": "2025-08-26", "close": 197.35, "volume": 221270.0}, {"date": "2025-08-27", "close": 196.74, "volume": 244585.0}, {"date": "2025-08-28", "close": 198.25, "volume": 251328.0}, {"date": "2025-08-29", "close": 194.57, "volume": 332207.0}, {"date": "2025-09-02", "close": 193.57, "volume": 249898.0}, {"date": "2025-09-03", "close": 193.01, "volume": 317025.0}, {"date": "2025-09-04", "close": 197.64, "volume": 224378.0}, {"date": "2025-09-05", "close": 199.62, "volume": 224229.0}, {"date": "2025-09-08", "close": 202.79, "volume": 318337.0}, {"date": "2025-09-09", "close": 200.8, "volume": 331103.0}, {"date": "2025-09-10", "close": 197.38, "volume": 219140.0}, {"date": "2025-09-11", "close": 197.63, "volume": 215148.0}, {"date": "2025-09-12", "close": 196.13, "volume": 258704.0}, {"date": "2025-09-15", "close": 197.28, "volume": 276301.0}, {"date": "2025-09-16", "close": 198.78, "volume": 265594.0}, {"date": "2025-09-17", "close": 201.38, "volume": 222776.0}, {"date": "2025-09-18", "close": 200.47, "volume": 242910.0}, {"date": "2025-09-19", "close": 198.95, "volume": 165401.0}, {"date": "2025-09-22", "close": 200.68, "volume": 183112.0}, {"date": "2025-09-23", "close": 200.66, "volume": 234019.0}, {"date": "2025-09-24", "close": 198.09, "volume": 334684.0}, {"date": "2025-09-25", "close": 197.28, "volume": 159918.0}, {"date": "2025-09-26", "close": 198.1, "volume": 187025.0}, {"date": "2025-09-29", "close": 196.44, "volume": 310843.0}, {"date": "2025-09-30", "close": 191.09, "volume": 450378.0}, {"date": "2025-10-01", "close": 191.83, "volume": 391608.0}, {"date": "2025-10-02", "close": 190.52, "volume": 301694.0}, {"date": "2025-10-03", "close": 194.59, "volume": 243334.0}, {"date": "2025-10-06", "close": 199.18, "volume": 321716.0}, {"date": "2025-10-07", "close": 199.89, "volume": 352783.0}, {"date": "2025-10-08", "close": 198.21, "volume": 222604.0}, {"date": "2025-10-09", "close": 192.33, "volume": 389289.0}, {"date": "2025-10-10", "close": 185.22, "volume": 549771.0}, {"date": "2025-10-13", "close": 187.88, "volume": 353275.0}, {"date": "2025-10-14", "close": 191.74, "volume": 308573.0}, {"date": "2025-10-15", "close": 194.33, "volume": 403408.0}, {"date": "2025-10-16", "close": 195.41, "volume": 168358.0}, {"date": "2025-10-17", "close": 197.83, "volume": 327098.0}, {"date": "2025-10-20", "close": 200.11, "volume": 236089.0}, {"date": "2025-10-21", "close": 201.95, "volume": 498770.0}, {"date": "2025-10-22", "close": 203.51, "volume": 288412.0}, {"date": "2025-10-23", "close": 204.06, "volume": 300050.0}, {"date": "2025-10-24", "close": 205.37, "volume": 230781.0}, {"date": "2025-10-27", "close": 209.22, "volume": 324679.0}, {"date": "2025-10-28", "close": 211.24, "volume": 244189.0}, {"date": "2025-10-29", "close": 207.09, "volume": 412270.0}, {"date": "2025-10-30", "close": 207.21, "volume": 181912.0}, {"date": "2025-10-31", "close": 204.19, "volume": 297326.0}, {"date": "2025-11-03", "close": 205.72, "volume": 470600.0}, {"date": "2025-11-04", "close": 203.89, "volume": 254370.0}, {"date": "2025-11-05", "close": 199.15, "volume": 330981.0}, {"date": "2025-11-06", "close": 202.94, "volume": 379756.0}, {"date": "2025-11-07", "close": 201.98, "volume": 340736.0}, {"date": "2025-11-10", "close": 203.94, "volume": 215903.0}, {"date": "2025-11-11", "close": 205.99, "volume": 178967.0}, {"date": "2025-11-12", "close": 207.29, "volume": 244905.0}, {"date": "2025-11-13", "close": 203.26, "volume": 238271.0}, {"date": "2025-11-14", "close": 204.08, "volume": 287485.0}, {"date": "2025-11-17", "close": 199.0, "volume": 234319.0}, {"date": "2025-11-18", "close": 195.96, "volume": 260565.0}, {"date": "2025-11-19", "close": 196.78, "volume": 166179.0}, {"date": "2025-11-20", "close": 191.25, "volume": 327699.0}, {"date": "2025-11-21", "close": 197.62, "volume": 394975.0}, {"date": "2025-11-24", "close": 199.06, "volume": 201603.0}, {"date": "2025-11-25", "close": 200.26, "volume": 271849.0}, {"date": "2025-11-26", "close": 202.44, "volume": 184472.0}, {"date": "2025-11-28", "close": 201.87, "volume": 156129.0}, {"date": "2025-12-01", "close": 199.22, "volume": 275750.0}, {"date": "2025-12-02", "close": 196.99, "volume": 326467.0}, {"date": "2025-12-03", "close": 195.44, "volume": 461875.0}, {"date": "2025-12-04", "close": 198.27, "volume": 308550.0}, {"date": "2025-12-05", "close": 196.56, "volume": 271186.0}, {"date": "2025-12-08", "close": 195.21, "volume": 333986.0}, {"date": "2025-12-09", "close": 196.34, "volume": 263080.0}, {"date": "2025-12-10", "close": 200.78, "volume": 245881.0}, {"date": "2025-12-11", "close": 203.56, "volume": 585585.0}, {"date": "2025-12-12", "close": 208.12, "volume": 440278.0}, {"date": "2025-12-15", "close": 214.81, "volume": 411963.0}, {"date": "2025-12-16", "close": 214.42, "volume": 292718.0}, {"date": "2025-12-17", "close": 214.24, "volume": 223646.0}, {"date": "2025-12-18", "close": 216.08, "volume": 352024.0}, {"date": "2025-12-19", "close": 219.38, "volume": 533693.0}, {"date": "2025-12-22", "close": 219.51, "volume": 238745.0}, {"date": "2025-12-23", "close": 219.24, "volume": 330498.0}, {"date": "2025-12-24", "close": 216.73, "volume": 170802.0}, {"date": "2025-12-26", "close": 216.62, "volume": 146062.0}, {"date": "2025-12-29", "close": 216.44, "volume": 247068.0}, {"date": "2025-12-30", "close": 214.85, "volume": 184538.0}, {"date": "2025-12-31", "close": 214.06, "volume": 151704.0}, {"date": "2026-01-02", "close": 217.87, "volume": 277812.0}, {"date": "2026-01-05", "close": 218.86, "volume": 367573.0}, {"date": "2026-01-06", "close": 215.27, "volume": 360920.0}, {"date": "2026-01-07", "close": 213.33, "volume": 242507.0}, {"date": "2026-01-08", "close": 214.73, "volume": 422594.0}, {"date": "2026-01-09", "close": 221.52, "volume": 456427.0}, {"date": "2026-01-12", "close": 222.59, "volume": 254527.0}, {"date": "2026-01-13", "close": 229.03, "volume": 445611.0}, {"date": "2026-01-14", "close": 227.3, "volume": 293804.0}, {"date": "2026-01-15", "close": 232.33, "volume": 395168.0}, {"date": "2026-01-16", "close": 231.42, "volume": 235968.0}, {"date": "2026-01-20", "close": 220.47, "volume": 378480.0}, {"date": "2026-01-21", "close": 227.74, "volume": 282878.0}, {"date": "2026-01-22", "close": 227.04, "volume": 232292.0}, {"date": "2026-01-23", "close": 226.28, "volume": 199080.0}, {"date": "2026-01-26", "close": 225.62, "volume": 278257.0}, {"date": "2026-01-27", "close": 224.12, "volume": 287005.0}, {"date": "2026-01-28", "close": 218.89, "volume": 437584.0}, {"date": "2026-01-29", "close": 227.07, "volume": 334458.0}, {"date": "2026-01-30", "close": 226.86, "volume": 348841.0}, {"date": "2026-02-02", "close": 231.58, "volume": 401255.0}, {"date": "2026-02-03", "close": 231.42, "volume": 286041.0}, {"date": "2026-02-04", "close": 241.39, "volume": 460276.0}, {"date": "2026-02-05", "close": 237.19, "volume": 375800.0}, {"date": "2026-02-06", "close": 244.22, "volume": 337665.0}, {"date": "2026-02-09", "close": 242.39, "volume": 376727.0}, {"date": "2026-02-10", "close": 238.24, "volume": 281305.0}, {"date": "2026-02-11", "close": 242.81, "volume": 319313.0}, {"date": "2026-02-12", "close": 241.64, "volume": 226872.0}, {"date": "2026-02-13", "close": 248.29, "volume": 290993.0}, {"date": "2026-02-17", "close": 245.51, "volume": 264704.0}, {"date": "2026-02-18", "close": 243.2, "volume": 242102.0}, {"date": "2026-02-19", "close": 241.65, "volume": 214258.0}, {"date": "2026-02-20", "close": 239.6, "volume": 288856.0}, {"date": "2026-02-23", "close": 238.03, "volume": 226427.0}, {"date": "2026-02-24", "close": 238.64, "volume": 261880.0}, {"date": "2026-02-25", "close": 241.73, "volume": 339614.0}, {"date": "2026-02-26", "close": 242.62, "volume": 201290.0}, {"date": "2026-02-27", "close": 242.38, "volume": 179309.0}, {"date": "2026-03-02", "close": 243.66, "volume": 459730.0}, {"date": "2026-03-03", "close": 232.17, "volume": 570196.0}, {"date": "2026-03-04", "close": 232.81, "volume": 301567.0}, {"date": "2026-03-05", "close": 221.48, "volume": 526728.0}, {"date": "2026-03-06", "close": 219.14, "volume": 378752.0}, {"date": "2026-03-09", "close": 219.53, "volume": 311176.0}, {"date": "2026-03-10", "close": 221.01, "volume": 229397.0}, {"date": "2026-03-11", "close": 220.77, "volume": 157963.0}, {"date": "2026-03-12", "close": 216.59, "volume": 266506.0}, {"date": "2026-03-13", "close": 210.84, "volume": 323630.0}, {"date": "2026-03-16", "close": 213.23, "volume": 197351.0}, {"date": "2026-03-17", "close": 213.07, "volume": 480522.0}, {"date": "2026-03-18", "close": 209.11, "volume": 424418.0}, {"date": "2026-03-19", "close": 208.93, "volume": 221776.0}, {"date": "2026-03-20", "close": 205.02, "volume": 441606.0}, {"date": "2026-03-23", "close": 210.64, "volume": 232559.0}, {"date": "2026-03-24", "close": 209.78, "volume": 294953.0}, {"date": "2026-03-25", "close": 210.93, "volume": 219167.0}, {"date": "2026-03-26", "close": 209.93, "volume": 204970.0}, {"date": "2026-03-27", "close": 206.73, "volume": 185497.0}, {"date": "2026-03-30", "close": 202.94, "volume": 242452.0}, {"date": "2026-03-31", "close": 206.09, "volume": 348292.0}, {"date": "2026-04-01", "close": 209.67, "volume": 330870.0}, {"date": "2026-04-02", "close": 207.01, "volume": 237841.0}, {"date": "2026-04-06", "close": 204.42, "volume": 305424.0}, {"date": "2026-04-07", "close": 203.66, "volume": 269413.0}, {"date": "2026-04-08", "close": 215.0, "volume": 352474.0}, {"date": "2026-04-09", "close": 211.14, "volume": 421960.0}, {"date": "2026-04-10", "close": 210.64, "volume": 192649.0}, {"date": "2026-04-13", "close": 211.06, "volume": 266745.0}, {"date": "2026-04-14", "close": 211.55, "volume": 186456.0}, {"date": "2026-04-15", "close": 213.18, "volume": 259948.0}, {"date": "2026-04-16", "close": 212.86, "volume": 214647.0}, {"date": "2026-04-17", "close": 217.2, "volume": 442681.0}, {"date": "2026-04-20", "close": 215.25, "volume": 867527.0}, {"date": "2026-04-21", "close": 203.97, "volume": 570684.0}, {"date": "2026-04-22", "close": 200.43, "volume": 632996.0}, {"date": "2026-04-23", "close": 196.08, "volume": 640231.0}, {"date": "2026-04-24", "close": 192.32, "volume": 596293.0}, {"date": "2026-04-27", "close": 192.17, "volume": 491900.0}, {"date": "2026-04-28", "close": 192.98, "volume": 277417.0}, {"date": "2026-04-29", "close": 191.26, "volume": 278741.0}, {"date": "2026-04-30", "close": 192.62, "volume": 412930.0}, {"date": "2026-05-01", "close": 188.71, "volume": 441551.0}, {"date": "2026-05-04", "close": 188.3, "volume": 346552.0}, {"date": "2026-05-05", "close": 189.99, "volume": 351358.0}, {"date": "2026-05-06", "close": 195.05, "volume": 342580.0}, {"date": "2026-05-07", "close": 189.0, "volume": 573298.0}, {"date": "2026-05-08", "close": 187.53, "volume": 635382.0}, {"date": "2026-05-11", "close": 183.8, "volume": 609496.0}, {"date": "2026-05-12", "close": 181.67, "volume": 651138.0}, {"date": "2026-05-13", "close": 186.89, "volume": 590733.0}, {"date": "2026-05-14", "close": 190.5, "volume": 399788.0}, {"date": "2026-05-15", "close": 190.68, "volume": 561192.0}, {"date": "2026-05-18", "close": 187.37, "volume": 381870.0}, {"date": "2026-05-19", "close": 185.47, "volume": 401932.0}, {"date": "2026-05-20", "close": 189.94, "volume": 281404.0}, {"date": "2026-05-21", "close": 189.66, "volume": 410007.0}, {"date": "2026-05-22", "close": 189.08, "volume": 395542.0}, {"date": "2026-05-26", "close": 190.09, "volume": 479849.0}, {"date": "2026-05-27", "close": 190.11, "volume": 451704.0}, {"date": "2026-05-28", "close": 191.84, "volume": 416662.0}, {"date": "2026-05-29", "close": 189.95, "volume": 664723.0}, {"date": "2026-06-01", "close": 182.92, "volume": 714675.0}, {"date": "2026-06-02", "close": 180.49, "volume": 922433.0}, {"date": "2026-06-03", "close": 180.22, "volume": 475680.0}, {"date": "2026-06-04", "close": 179.5, "volume": 564596.0}, {"date": "2026-06-05", "close": 177.16, "volume": 750596.0}, {"date": "2026-06-08", "close": 178.45, "volume": 592711.0}, {"date": "2026-06-09", "close": 175.78, "volume": 866110.0}, {"date": "2026-06-10", "close": 172.03, "volume": 506155.0}, {"date": "2026-06-11", "close": 174.95, "volume": 657032.0}, {"date": "2026-06-12", "close": 174.95, "volume": 540051.0}, {"date": "2026-06-15", "close": 180.22, "volume": 475712.0}, {"date": "2026-06-16", "close": 178.19, "volume": 588965.0}, {"date": "2026-06-17", "close": 172.77, "volume": 788612.0}, {"date": "2026-06-18", "close": 173.94, "volume": 459437.0}, {"date": "2026-06-22", "close": 169.73, "volume": 742523.0}, {"date": "2026-06-23", "close": 167.23, "volume": 580998.0}, {"date": "2026-06-24", "close": 167.76, "volume": 504936.0}, {"date": "2026-06-25", "close": 166.5, "volume": 577551.0}, {"date": "2026-06-26", "close": 171.48, "volume": 458968.0}, {"date": "2026-06-29", "close": 171.36, "volume": 471315.0}, {"date": "2026-06-30", "close": 168.42, "volume": 524296.0}, {"date": "2026-07-01", "close": 169.66, "volume": 381912.0}, {"date": "2026-07-02", "close": 174.59, "volume": 502505.0}, {"date": "2026-07-06", "close": 179.8, "volume": 543358.0}, {"date": "2026-07-07", "close": 179.43, "volume": 553969.0}, {"date": "2026-07-08", "close": 177.15, "volume": 406983.0}, {"date": "2026-07-09", "close": 174.32, "volume": 758270.0}, {"date": "2026-07-10", "close": 176.45, "volume": 493846.0}, {"date": "2026-07-13", "close": 174.75, "volume": 418935.0}, {"date": "2026-07-14", "close": 176.22, "volume": 371847.0}, {"date": "2026-07-15", "close": 176.92, "volume": 358113.0}, {"date": "2026-07-16", "close": 179.76, "volume": 403760.0}, {"date": "2026-07-17", "close": 177.61, "volume": 390313.0}, {"date": "2026-07-20", "close": 178.53, "volume": 514448.0}, {"date": "2026-07-21", "close": 180.34, "volume": 440893.0}, {"date": "2026-07-22", "close": 179.94, "volume": 287919.0}, {"date": "2026-07-23", "close": 176.8, "volume": 345980.0}, {"date": "2026-07-24", "close": 177.42, "volume": 287550.0}, {"date": "2026-07-27", "close": 182.15, "volume": 585029.0}, {"date": "2026-07-28", "close": 186.3, "volume": 368957.0}, {"date": "2026-07-29", "close": 192.84, "volume": 801964.0}, {"date": "2026-07-30", "close": 191.45, "volume": 545113.0}, {"date": "2026-07-31", "close": 188.99, "volume": 348220.0}, {"date": "2026-08-03", "close": 186.17, "volume": 490790.0}, {"date": "2026-08-04", "close": 189.17, "volume": 540169.0}, {"date": "2026-08-05", "close": 185.89, "volume": 485129.0}, {"date": "2026-08-06", "close": 187.49, "volume": 401492.0}, {"date": "2026-08-07", "close": 190.09, "volume": 316160.0}], "refreshing": true}