{"ticker": "UHS", "overview": {"cik": "352915", "ticker": "UHS", "name": "UNIVERSAL HEALTH SERVICES INC", "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "sic": "8062", "announcements": [{"form": "POSASR", "date": "2026-08-07", "title": "Form POSASR", "accession": "0001193125-26-340333", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-340278", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001325447-26-000028", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-318940", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-310330", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0000352915-26-000058", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-235480", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000352915-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000352915-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000352915-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000352915-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000352915-26-000045", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001193125-26-233402", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211992", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001224", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001193125-26-183643", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001193125-26-175197", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-09", "title": "Form DEFA14A", "accession": "0001193125-26-148828", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-09", "title": "Form ARS", "accession": "0001193125-26-148816", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-09", "title": "Proxy statement", "accession": "0001193125-26-148814", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "PRIMARY DOCUMENT", "accession": "0000352915-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "PRIMARY DOCUMENT", "accession": "0000352915-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "PRIMARY DOCUMENT", "accession": "0000352915-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "PRIMARY DOCUMENT", "accession": "0000352915-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "PRIMARY DOCUMENT", "accession": "0000352915-26-000039", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "UHS", "has_prices": true, "as_of": "2026-08-07", "last": 173.54, "prev_close": 169.72, "change": 3.819999999999993, "change_pct": 0.022507659674758384, "session_volume": 413374.0, "vwap_5": 169.99255961929896, "vwap_20": 159.5643728945912, "vwap_60": 153.50848614607483, "vwap_250": 186.55982110436204, "high_52w": 244.18, "low_52w": 141.17, "avg_volume_20": 1012318.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001325447-26-000028", "src": "13DG", "ticker": "UHS", "cik": "352915", "company": "UNIVERSAL HEALTH SERVICES INC", "company_raw": "UNIVERSAL HEALTH SERVICES INC", "who": "First Eagle Investment Management, LLC", "who_key": "First Eagle Investment Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "First Eagle Investment Management, LLC moves to a 8.8% passive stake in UHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1325447/0001325447-26-000028-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0002100119-26-001224", "src": "13DG", "ticker": "UHS", "cik": "352915", "company": "UNIVERSAL HEALTH SERVICES INC", "company_raw": "UNIVERSAL HEALTH SERVICES INC", "who": "Universal Health Services Inc", "who_key": "UNIVERSAL HEALTH SERVICES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "UNIVERSAL HEALTH SERVICES INC takes a 7.28% passive stake in UHS", "source_url": "https://www.sec.gov/Archives/edgar/data/352915/0002100119-26-001224-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-0", "src": "CONGRESS", "ticker": "UHS", "cik": "", "company": "UNIVERSAL HEALTH SERVICES INC", "company_raw": "Universal Health Services, Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong buys UHS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}, {"id": "13DG-0000102909-26-002559", "src": "13DG", "ticker": "UHS", "cik": "352915", "company": "UNIVERSAL HEALTH SERVICES INC", "company_raw": "UNIVERSAL HEALTH SERVICES INC", "who": "Universal Health Services Inc", "who_key": "UNIVERSAL HEALTH SERVICES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "UNIVERSAL HEALTH SERVICES INC adjusts its stake in UHS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/352915/0000102909-26-002559-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}, {"id": "HOUSE-2026-20030977-T177", "src": "CONGRESS", "ticker": "UHS", "cik": "", "company": "UNIVERSAL HEALTH SERVICES INC", "company_raw": "mount Cap.\nGains >\n$200?\nUniversal Health Services, Inc.\nCommon Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Julia Letlow picks up UHS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-10-23", "timestamp": "2025-10-23", "mins": 540945}], "recent_buys": [], "institutional": [{"id": "13DG-0001325447-26-000028", "src": "13DG", "ticker": "UHS", "cik": "352915", "company": "UNIVERSAL HEALTH SERVICES INC", "company_raw": "UNIVERSAL HEALTH SERVICES INC", "who": "First Eagle Investment Management, LLC", "who_key": "First Eagle Investment Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "First Eagle Investment Management, LLC moves to a 8.8% passive stake in UHS", "source_url": "https://www.sec.gov/Archives/edgar/data/1325447/0001325447-26-000028-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0002100119-26-001224", "src": "13DG", "ticker": "UHS", "cik": "352915", "company": "UNIVERSAL HEALTH SERVICES INC", "company_raw": "UNIVERSAL HEALTH SERVICES INC", "who": "Universal Health Services Inc", "who_key": "UNIVERSAL HEALTH SERVICES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "UNIVERSAL HEALTH SERVICES INC takes a 7.28% passive stake in UHS", "source_url": "https://www.sec.gov/Archives/edgar/data/352915/0002100119-26-001224-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0000102909-26-002559", "src": "13DG", "ticker": "UHS", "cik": "352915", "company": "UNIVERSAL HEALTH SERVICES INC", "company_raw": "UNIVERSAL HEALTH SERVICES INC", "who": "Universal Health Services Inc", "who_key": "UNIVERSAL HEALTH SERVICES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "UNIVERSAL HEALTH SERVICES INC adjusts its stake in UHS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/352915/0000102909-26-002559-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "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": "Universal Health Services, Inc. Common Stock", "new_value": "UNIVERSAL HEALTH SERVICES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000352915", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000352915", "applied": 1, "detected_at": "2026-10-28T09:29:17.278935"}]}, "key_people": [{"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-10-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-10-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}}], "activity": [], "announcements": [{"form": "POSASR", "date": "2026-08-07", "title": "Form POSASR", "accession": "0001193125-26-340333", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-340278", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001325447-26-000028", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-318940", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-310330", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0000352915-26-000058", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-235480", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000352915-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000352915-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000352915-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000352915-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000352915-26-000045", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001193125-26-233402", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211992", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001224", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001193125-26-183643", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001193125-26-175197", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-09", "title": "Form DEFA14A", "accession": "0001193125-26-148828", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-09", "title": "Form ARS", "accession": "0001193125-26-148816", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-09", "title": "Proxy statement", "accession": "0001193125-26-148814", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "PRIMARY DOCUMENT", "accession": "0000352915-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "PRIMARY DOCUMENT", "accession": "0000352915-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "PRIMARY DOCUMENT", "accession": "0000352915-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "PRIMARY DOCUMENT", "accession": "0000352915-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "PRIMARY DOCUMENT", "accession": "0000352915-26-000039", "price_sensitive": false}], "performance": {"ticker": "UHS", "has_prices": true, "summary": {"n": 2, "avg": -0.11262265424711151, "win_rate": 0.0, "best": -0.057052814605520544, "worst": -0.1681924938887025, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 184.04, "return": -0.057052814605520544}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-10-23", "score": 0.0, "ref_price": 208.63, "return": -0.1681924938887025}]}, "price_series": [{"date": "2016-08-08", "close": 126.88, "volume": 739506.0}, {"date": "2016-08-09", "close": 126.16, "volume": 734103.0}, {"date": "2016-08-10", "close": 126.22, "volume": 436668.0}, {"date": "2016-08-11", "close": 126.82, "volume": 414745.0}, {"date": "2016-08-12", "close": 126.37, "volume": 293331.0}, {"date": "2016-08-15", "close": 126.31, "volume": 482811.0}, {"date": "2016-08-16", "close": 122.68, "volume": 1061737.0}, {"date": "2016-08-17", "close": 120.84, "volume": 1309151.0}, {"date": "2016-08-18", "close": 120.9, "volume": 460566.0}, {"date": "2016-08-19", "close": 121.29, "volume": 523281.0}, {"date": "2016-08-22", "close": 121.58, "volume": 453241.0}, {"date": "2016-08-23", "close": 121.48, "volume": 429450.0}, {"date": "2016-08-24", "close": 120.35, "volume": 515269.0}, {"date": "2016-08-25", "close": 120.12, "volume": 478341.0}, {"date": "2016-08-26", "close": 119.45, "volume": 397751.0}, {"date": "2016-08-29", "close": 121.19, "volume": 563073.0}, {"date": "2016-08-30", "close": 121.03, "volume": 580940.0}, {"date": "2016-08-31", "close": 120.53, "volume": 402771.0}, {"date": "2016-09-01", "close": 118.82, "volume": 658240.0}, {"date": "2016-09-02", "close": 120.7, "volume": 605313.0}, {"date": "2016-09-06", "close": 119.67, "volume": 745125.0}, {"date": "2016-09-07", "close": 122.2, "volume": 1384053.0}, {"date": "2016-09-08", "close": 121.55, "volume": 670518.0}, {"date": "2016-09-09", "close": 120.11, "volume": 840765.0}, {"date": "2016-09-12", "close": 122.4, "volume": 936005.0}, {"date": "2016-09-13", "close": 121.39, "volume": 964010.0}, {"date": "2016-09-14", "close": 120.55, "volume": 907530.0}, {"date": "2016-09-15", "close": 122.0, "volume": 606331.0}, {"date": "2016-09-16", "close": 123.51, "volume": 1301239.0}, {"date": "2016-09-19", "close": 123.27, "volume": 1079492.0}, {"date": "2016-09-20", "close": 122.5, "volume": 1024844.0}, {"date": "2016-09-21", "close": 122.8, "volume": 680819.0}, {"date": "2016-09-22", "close": 124.25, "volume": 838825.0}, {"date": "2016-09-23", "close": 122.93, "volume": 448289.0}, {"date": "2016-09-26", "close": 121.07, "volume": 957449.0}, {"date": "2016-09-27", "close": 121.72, "volume": 719679.0}, {"date": "2016-09-28", "close": 122.96, "volume": 377845.0}, {"date": "2016-09-29", "close": 122.18, "volume": 770341.0}, {"date": "2016-09-30", "close": 123.22, "volume": 629045.0}, {"date": "2016-10-03", "close": 120.77, "volume": 990773.0}, {"date": "2016-10-04", "close": 120.9, "volume": 653597.0}, {"date": "2016-10-05", "close": 120.08, "volume": 800697.0}, {"date": "2016-10-06", "close": 119.99, "volume": 1016621.0}, {"date": "2016-10-07", "close": 120.16, "volume": 797061.0}, {"date": "2016-10-10", "close": 122.38, "volume": 755933.0}, {"date": "2016-10-11", "close": 121.09, "volume": 695918.0}, {"date": "2016-10-12", "close": 121.85, "volume": 866665.0}, {"date": "2016-10-13", "close": 124.67, "volume": 1124829.0}, {"date": "2016-10-14", "close": 123.36, "volume": 947105.0}, {"date": "2016-10-17", "close": 123.46, "volume": 622481.0}, {"date": "2016-10-18", "close": 125.85, "volume": 843666.0}, {"date": "2016-10-19", "close": 123.84, "volume": 1096067.0}, {"date": "2016-10-20", "close": 124.49, "volume": 442068.0}, {"date": "2016-10-21", "close": 123.56, "volume": 377418.0}, {"date": "2016-10-24", "close": 124.42, "volume": 588401.0}, {"date": "2016-10-25", "close": 121.6, "volume": 921785.0}, {"date": "2016-10-26", "close": 119.09, "volume": 1382230.0}, {"date": "2016-10-27", "close": 122.35, "volume": 1656494.0}, {"date": "2016-10-28", "close": 120.53, "volume": 1708445.0}, {"date": "2016-10-31", "close": 120.71, "volume": 783449.0}, {"date": "2016-11-01", "close": 120.29, "volume": 848311.0}, {"date": "2016-11-02", "close": 120.9, "volume": 691925.0}, {"date": "2016-11-03", "close": 118.65, "volume": 650338.0}, {"date": "2016-11-04", "close": 120.35, "volume": 492473.0}, {"date": "2016-11-07", "close": 124.89, "volume": 1383158.0}, {"date": "2016-11-08", "close": 128.06, "volume": 945039.0}, {"date": "2016-11-09", "close": 119.26, "volume": 3560626.0}, {"date": "2016-11-10", "close": 121.0, "volume": 1471522.0}, {"date": "2016-11-11", "close": 118.74, "volume": 1181804.0}, {"date": "2016-11-14", "close": 121.15, "volume": 1032652.0}, {"date": "2016-11-15", "close": 122.4, "volume": 704252.0}, {"date": "2016-11-16", "close": 120.1, "volume": 883150.0}, {"date": "2016-11-17", "close": 123.89, "volume": 773195.0}, {"date": "2016-11-18", "close": 122.66, "volume": 635853.0}, {"date": "2016-11-21", "close": 123.06, "volume": 528100.0}, {"date": "2016-11-22", "close": 121.28, "volume": 627401.0}, {"date": "2016-11-23", "close": 122.08, "volume": 341512.0}, {"date": "2016-11-25", "close": 123.17, "volume": 166360.0}, {"date": "2016-11-28", "close": 122.75, "volume": 577953.0}, {"date": "2016-11-29", "close": 123.18, "volume": 398354.0}, {"date": "2016-11-30", "close": 123.02, "volume": 773126.0}, {"date": "2016-12-01", "close": 124.09, "volume": 851103.0}, {"date": "2016-12-02", "close": 124.65, "volume": 933297.0}, {"date": "2016-12-05", "close": 124.78, "volume": 929309.0}, {"date": "2016-12-06", "close": 126.37, "volume": 666387.0}, {"date": "2016-12-07", "close": 111.36, "volume": 5197420.0}, {"date": "2016-12-08", "close": 112.48, "volume": 5883920.0}, {"date": "2016-12-09", "close": 112.07, "volume": 2668152.0}, {"date": "2016-12-12", "close": 111.98, "volume": 1491983.0}, {"date": "2016-12-13", "close": 108.99, "volume": 2296838.0}, {"date": "2016-12-14", "close": 101.55, "volume": 7245583.0}, {"date": "2016-12-15", "close": 108.57, "volume": 3310840.0}, {"date": "2016-12-16", "close": 107.08, "volume": 2349993.0}, {"date": "2016-12-19", "close": 106.64, "volume": 1099051.0}, {"date": "2016-12-20", "close": 106.37, "volume": 711707.0}, {"date": "2016-12-21", "close": 106.75, "volume": 685921.0}, {"date": "2016-12-22", "close": 106.82, "volume": 735647.0}, {"date": "2016-12-23", "close": 107.93, "volume": 789193.0}, {"date": "2016-12-27", "close": 107.17, "volume": 387820.0}, {"date": "2016-12-28", "close": 106.14, "volume": 656092.0}, {"date": "2016-12-29", "close": 106.4, "volume": 548829.0}, {"date": "2016-12-30", "close": 106.38, "volume": 576967.0}, {"date": "2017-01-03", "close": 106.71, "volume": 990280.0}, {"date": "2017-01-04", "close": 108.81, "volume": 991397.0}, {"date": "2017-01-05", "close": 108.77, "volume": 708318.0}, {"date": "2017-01-06", "close": 108.51, "volume": 728792.0}, {"date": "2017-01-09", "close": 111.54, "volume": 1090980.0}, {"date": "2017-01-10", "close": 112.34, "volume": 886071.0}, {"date": "2017-01-11", "close": 112.13, "volume": 448610.0}, {"date": "2017-01-12", "close": 112.4, "volume": 665962.0}, {"date": "2017-01-13", "close": 112.67, "volume": 459340.0}, {"date": "2017-01-17", "close": 114.3, "volume": 791178.0}, {"date": "2017-01-18", "close": 113.6, "volume": 492776.0}, {"date": "2017-01-19", "close": 111.75, "volume": 644206.0}, {"date": "2017-01-20", "close": 112.75, "volume": 467013.0}, {"date": "2017-01-23", "close": 111.43, "volume": 757359.0}, {"date": "2017-01-24", "close": 112.23, "volume": 430109.0}, {"date": "2017-01-25", "close": 114.0, "volume": 1133566.0}, {"date": "2017-01-26", "close": 113.11, "volume": 510902.0}, {"date": "2017-01-27", "close": 112.93, "volume": 440787.0}, {"date": "2017-01-30", "close": 112.75, "volume": 667689.0}, {"date": "2017-01-31", "close": 112.63, "volume": 758730.0}, {"date": "2017-02-01", "close": 113.94, "volume": 724930.0}, {"date": "2017-02-02", "close": 112.75, "volume": 622442.0}, {"date": "2017-02-03", "close": 113.85, "volume": 734388.0}, {"date": "2017-02-06", "close": 112.9, "volume": 344389.0}, {"date": "2017-02-07", "close": 113.39, "volume": 1050304.0}, {"date": "2017-02-08", "close": 113.78, "volume": 510308.0}, {"date": "2017-02-09", "close": 116.27, "volume": 795856.0}, {"date": "2017-02-10", "close": 116.45, "volume": 659171.0}, {"date": "2017-02-13", "close": 117.88, "volume": 713109.0}, {"date": "2017-02-14", "close": 121.3, "volume": 1508943.0}, {"date": "2017-02-15", "close": 122.41, "volume": 856142.0}, {"date": "2017-02-16", "close": 122.13, "volume": 679017.0}, {"date": "2017-02-17", "close": 122.95, "volume": 605083.0}, {"date": "2017-02-21", "close": 124.65, "volume": 735199.0}, {"date": "2017-02-22", "close": 123.75, "volume": 563070.0}, {"date": "2017-02-23", "close": 124.55, "volume": 337828.0}, {"date": "2017-02-24", "close": 125.98, "volume": 723164.0}, {"date": "2017-02-27", "close": 126.65, "volume": 657283.0}, {"date": "2017-02-28", "close": 125.6, "volume": 1014609.0}, {"date": "2017-03-01", "close": 125.56, "volume": 1521625.0}, {"date": "2017-03-02", "close": 122.83, "volume": 833738.0}, {"date": "2017-03-03", "close": 125.58, "volume": 791531.0}, {"date": "2017-03-06", "close": 126.56, "volume": 1082570.0}, {"date": "2017-03-07", "close": 123.75, "volume": 834110.0}, {"date": "2017-03-08", "close": 123.81, "volume": 507116.0}, {"date": "2017-03-09", "close": 123.94, "volume": 703888.0}, {"date": "2017-03-10", "close": 121.82, "volume": 855287.0}, {"date": "2017-03-13", "close": 121.98, "volume": 524997.0}, {"date": "2017-03-14", "close": 120.05, "volume": 789090.0}, {"date": "2017-03-15", "close": 121.47, "volume": 638690.0}, {"date": "2017-03-16", "close": 120.7, "volume": 449579.0}, {"date": "2017-03-17", "close": 120.08, "volume": 821020.0}, {"date": "2017-03-20", "close": 119.5, "volume": 471136.0}, {"date": "2017-03-21", "close": 118.07, "volume": 726482.0}, {"date": "2017-03-22", "close": 118.72, "volume": 534308.0}, {"date": "2017-03-23", "close": 118.83, "volume": 628786.0}, {"date": "2017-03-24", "close": 121.89, "volume": 1428421.0}, {"date": "2017-03-27", "close": 125.97, "volume": 2173204.0}, {"date": "2017-03-28", "close": 125.47, "volume": 1355678.0}, {"date": "2017-03-29", "close": 124.56, "volume": 619614.0}, {"date": "2017-03-30", "close": 125.66, "volume": 585206.0}, {"date": "2017-03-31", "close": 124.45, "volume": 782081.0}, {"date": "2017-04-03", "close": 125.07, "volume": 581238.0}, {"date": "2017-04-04", "close": 123.04, "volume": 874779.0}, {"date": "2017-04-05", "close": 123.65, "volume": 595471.0}, {"date": "2017-04-06", "close": 123.98, "volume": 411870.0}, {"date": "2017-04-07", "close": 123.26, "volume": 320612.0}, {"date": "2017-04-10", "close": 123.45, "volume": 453698.0}, {"date": "2017-04-11", "close": 122.87, "volume": 702817.0}, {"date": "2017-04-12", "close": 123.06, "volume": 280612.0}, {"date": "2017-04-13", "close": 121.81, "volume": 382156.0}, {"date": "2017-04-17", "close": 122.0, "volume": 407173.0}, {"date": "2017-04-18", "close": 119.89, "volume": 1396395.0}, {"date": "2017-04-19", "close": 120.09, "volume": 496079.0}, {"date": "2017-04-20", "close": 119.13, "volume": 1164403.0}, {"date": "2017-04-21", "close": 118.84, "volume": 468811.0}, {"date": "2017-04-24", "close": 120.9, "volume": 564769.0}, {"date": "2017-04-25", "close": 121.42, "volume": 781192.0}, {"date": "2017-04-26", "close": 118.47, "volume": 1502537.0}, {"date": "2017-04-27", "close": 118.21, "volume": 678419.0}, {"date": "2017-04-28", "close": 120.76, "volume": 761648.0}, {"date": "2017-05-01", "close": 120.44, "volume": 604501.0}, {"date": "2017-05-02", "close": 124.4, "volume": 1050651.0}, {"date": "2017-05-03", "close": 123.71, "volume": 1175991.0}, {"date": "2017-05-04", "close": 122.5, "volume": 1683289.0}, {"date": "2017-05-05", "close": 121.99, "volume": 656739.0}, {"date": "2017-05-08", "close": 121.32, "volume": 624224.0}, {"date": "2017-05-09", "close": 122.5, "volume": 509608.0}, {"date": "2017-05-10", "close": 123.61, "volume": 428149.0}, {"date": "2017-05-11", "close": 122.83, "volume": 467861.0}, {"date": "2017-05-12", "close": 122.29, "volume": 281441.0}, {"date": "2017-05-15", "close": 121.85, "volume": 472783.0}, {"date": "2017-05-16", "close": 120.86, "volume": 269756.0}, {"date": "2017-05-17", "close": 118.6, "volume": 536960.0}, {"date": "2017-05-18", "close": 118.42, "volume": 388469.0}, {"date": "2017-05-19", "close": 118.68, "volume": 518968.0}, {"date": "2017-05-22", "close": 119.88, "volume": 438072.0}, {"date": "2017-05-23", "close": 118.84, "volume": 290527.0}, {"date": "2017-05-24", "close": 116.06, "volume": 1423555.0}, {"date": "2017-05-25", "close": 117.31, "volume": 585637.0}, {"date": "2017-05-26", "close": 116.07, "volume": 579264.0}, {"date": "2017-05-30", "close": 115.13, "volume": 537204.0}, {"date": "2017-05-31", "close": 113.66, "volume": 911870.0}, {"date": "2017-06-01", "close": 115.8, "volume": 771840.0}, {"date": "2017-06-02", "close": 114.15, "volume": 696849.0}, {"date": "2017-06-05", "close": 114.84, "volume": 684457.0}, {"date": "2017-06-06", "close": 113.5, "volume": 506816.0}, {"date": "2017-06-07", "close": 112.94, "volume": 552248.0}, {"date": "2017-06-08", "close": 112.33, "volume": 1018749.0}, {"date": "2017-06-09", "close": 113.43, "volume": 573377.0}, {"date": "2017-06-12", "close": 115.59, "volume": 997855.0}, {"date": "2017-06-13", "close": 115.84, "volume": 635352.0}, {"date": "2017-06-14", "close": 116.89, "volume": 440576.0}, {"date": "2017-06-15", "close": 116.03, "volume": 473539.0}, {"date": "2017-06-16", "close": 115.07, "volume": 880246.0}, {"date": "2017-06-19", "close": 115.52, "volume": 989364.0}, {"date": "2017-06-20", "close": 114.13, "volume": 576008.0}, {"date": "2017-06-21", "close": 113.22, "volume": 726720.0}, {"date": "2017-06-22", "close": 115.21, "volume": 841696.0}, {"date": "2017-06-23", "close": 115.43, "volume": 1087706.0}, {"date": "2017-06-26", "close": 115.88, "volume": 379971.0}, {"date": "2017-06-27", "close": 118.04, "volume": 900027.0}, {"date": "2017-06-28", "close": 120.42, "volume": 970253.0}, {"date": "2017-06-29", "close": 121.88, "volume": 1123626.0}, {"date": "2017-06-30", "close": 122.08, "volume": 698703.0}, {"date": "2017-07-03", "close": 121.54, "volume": 314311.0}, {"date": "2017-07-05", "close": 122.32, "volume": 509153.0}, {"date": "2017-07-06", "close": 119.74, "volume": 511945.0}, {"date": "2017-07-07", "close": 122.04, "volume": 667566.0}, {"date": "2017-07-10", "close": 121.75, "volume": 472324.0}, {"date": "2017-07-11", "close": 122.14, "volume": 559845.0}, {"date": "2017-07-12", "close": 122.81, "volume": 715579.0}, {"date": "2017-07-13", "close": 123.07, "volume": 588393.0}, {"date": "2017-07-14", "close": 124.16, "volume": 409390.0}, {"date": "2017-07-17", "close": 124.1, "volume": 710873.0}, {"date": "2017-07-18", "close": 123.46, "volume": 518919.0}, {"date": "2017-07-19", "close": 123.68, "volume": 535575.0}, {"date": "2017-07-20", "close": 125.0, "volume": 859040.0}, {"date": "2017-07-21", "close": 124.42, "volume": 443517.0}, {"date": "2017-07-24", "close": 124.33, "volume": 663512.0}, {"date": "2017-07-25", "close": 122.9, "volume": 1195601.0}, {"date": "2017-07-26", "close": 112.88, "volume": 3511053.0}, {"date": "2017-07-27", "close": 110.36, "volume": 1496122.0}, {"date": "2017-07-28", "close": 111.5, "volume": 1413262.0}, {"date": "2017-07-31", "close": 110.83, "volume": 981069.0}, {"date": "2017-08-01", "close": 111.18, "volume": 1142395.0}, {"date": "2017-08-02", "close": 108.64, "volume": 1043583.0}, {"date": "2017-08-03", "close": 108.38, "volume": 840840.0}, {"date": "2017-08-04", "close": 108.09, "volume": 575620.0}, {"date": "2017-08-07", "close": 107.25, "volume": 734346.0}, {"date": "2017-08-08", "close": 107.36, "volume": 673325.0}, {"date": "2017-08-09", "close": 106.85, "volume": 1025327.0}, {"date": "2017-08-10", "close": 105.37, "volume": 1271262.0}, {"date": "2017-08-11", "close": 107.59, "volume": 852168.0}, {"date": "2017-08-14", "close": 107.69, "volume": 857753.0}, {"date": "2017-08-15", "close": 108.25, "volume": 659461.0}, {"date": "2017-08-16", "close": 108.68, "volume": 421022.0}, {"date": "2017-08-17", "close": 107.18, "volume": 1153312.0}, {"date": "2017-08-18", "close": 107.99, "volume": 765169.0}, {"date": "2017-08-21", "close": 107.84, "volume": 606506.0}, {"date": "2017-08-22", "close": 108.48, "volume": 401728.0}, {"date": "2017-08-23", "close": 107.97, "volume": 290337.0}, {"date": "2017-08-24", "close": 108.62, "volume": 320911.0}, {"date": "2017-08-25", "close": 108.94, "volume": 286311.0}, {"date": "2017-08-28", "close": 109.07, "volume": 748890.0}, {"date": "2017-08-29", "close": 106.93, "volume": 694185.0}, {"date": "2017-08-30", "close": 106.54, "volume": 790300.0}, {"date": "2017-08-31", "close": 108.13, "volume": 529572.0}, {"date": "2017-09-01", "close": 109.1, "volume": 767526.0}, {"date": "2017-09-05", "close": 108.05, "volume": 604505.0}, {"date": "2017-09-06", "close": 107.47, "volume": 520863.0}, {"date": "2017-09-07", "close": 110.05, "volume": 1235602.0}, {"date": "2017-09-08", "close": 110.5, "volume": 439494.0}, {"date": "2017-09-11", "close": 112.59, "volume": 803220.0}, {"date": "2017-09-12", "close": 112.46, "volume": 470930.0}, {"date": "2017-09-13", "close": 111.56, "volume": 291343.0}, {"date": "2017-09-14", "close": 111.56, "volume": 414595.0}, {"date": "2017-09-15", "close": 110.67, "volume": 661309.0}, {"date": "2017-09-18", "close": 108.92, "volume": 725959.0}, {"date": "2017-09-19", "close": 107.99, "volume": 650639.0}, {"date": "2017-09-20", "close": 110.15, "volume": 533744.0}, {"date": "2017-09-21", "close": 108.43, "volume": 540085.0}, {"date": "2017-09-22", "close": 109.29, "volume": 525113.0}, {"date": "2017-09-25", "close": 107.89, "volume": 579851.0}, {"date": "2017-09-26", "close": 109.01, "volume": 679166.0}, {"date": "2017-09-27", "close": 109.78, "volume": 621903.0}, {"date": "2017-09-28", "close": 109.73, "volume": 547866.0}, {"date": "2017-09-29", "close": 110.94, "volume": 620957.0}, {"date": "2017-10-02", "close": 112.23, "volume": 895433.0}, {"date": "2017-10-03", "close": 112.61, "volume": 424697.0}, {"date": "2017-10-04", "close": 112.1, "volume": 570257.0}, {"date": "2017-10-05", "close": 112.14, "volume": 626096.0}, {"date": "2017-10-06", "close": 110.14, "volume": 667481.0}, {"date": "2017-10-09", "close": 107.13, "volume": 795411.0}, {"date": "2017-10-10", "close": 106.58, "volume": 727975.0}, {"date": "2017-10-11", "close": 107.75, "volume": 810689.0}, {"date": "2017-10-12", "close": 105.92, "volume": 1062095.0}, {"date": "2017-10-13", "close": 105.55, "volume": 1203799.0}, {"date": "2017-10-16", "close": 105.6, "volume": 1003872.0}, {"date": "2017-10-17", "close": 108.46, "volume": 1393676.0}, {"date": "2017-10-18", "close": 108.52, "volume": 814615.0}, {"date": "2017-10-19", "close": 110.54, "volume": 805400.0}, {"date": "2017-10-20", "close": 112.85, "volume": 1359783.0}, {"date": "2017-10-23", "close": 112.96, "volume": 464607.0}, {"date": "2017-10-24", "close": 111.5, "volume": 1036675.0}, {"date": "2017-10-25", "close": 110.75, "volume": 2069771.0}, {"date": "2017-10-26", "close": 103.86, "volume": 2762958.0}, {"date": "2017-10-27", "close": 103.49, "volume": 1249657.0}, {"date": "2017-10-30", "close": 102.28, "volume": 1116108.0}, {"date": "2017-10-31", "close": 102.7, "volume": 777961.0}, {"date": "2017-11-01", "close": 102.12, "volume": 1338521.0}, {"date": "2017-11-02", "close": 102.4, "volume": 942431.0}, {"date": "2017-11-03", "close": 101.61, "volume": 656496.0}, {"date": "2017-11-06", "close": 101.75, "volume": 591287.0}, {"date": "2017-11-07", "close": 101.05, "volume": 576361.0}, {"date": "2017-11-08", "close": 100.74, "volume": 715666.0}, {"date": "2017-11-09", "close": 99.79, "volume": 1149770.0}, {"date": "2017-11-10", "close": 97.71, "volume": 1507922.0}, {"date": "2017-11-13", "close": 97.76, "volume": 1763544.0}, {"date": "2017-11-14", "close": 97.0, "volume": 1121040.0}, {"date": "2017-11-15", "close": 95.77, "volume": 1029052.0}, {"date": "2017-11-16", "close": 98.38, "volume": 1017939.0}, {"date": "2017-11-17", "close": 97.22, "volume": 688757.0}, {"date": "2017-11-20", "close": 96.88, "volume": 824733.0}, {"date": "2017-11-21", "close": 98.77, "volume": 866834.0}, {"date": "2017-11-22", "close": 100.58, "volume": 757618.0}, {"date": "2017-11-24", "close": 100.48, "volume": 384329.0}, {"date": "2017-11-27", "close": 100.74, "volume": 747119.0}, {"date": "2017-11-28", "close": 102.33, "volume": 556429.0}, {"date": "2017-11-29", "close": 107.47, "volume": 1747173.0}, {"date": "2017-11-30", "close": 108.35, "volume": 1618247.0}, {"date": "2017-12-01", "close": 108.06, "volume": 1055359.0}, {"date": "2017-12-04", "close": 106.26, "volume": 876466.0}, {"date": "2017-12-05", "close": 105.95, "volume": 1014805.0}, {"date": "2017-12-06", "close": 107.66, "volume": 1113020.0}, {"date": "2017-12-07", "close": 110.34, "volume": 1556196.0}, {"date": "2017-12-08", "close": 111.56, "volume": 1492331.0}, {"date": "2017-12-11", "close": 110.98, "volume": 1015623.0}, {"date": "2017-12-12", "close": 112.44, "volume": 1025252.0}, {"date": "2017-12-13", "close": 113.88, "volume": 1072132.0}, {"date": "2017-12-14", "close": 112.93, "volume": 1046491.0}, {"date": "2017-12-15", "close": 113.44, "volume": 1335920.0}, {"date": "2017-12-18", "close": 113.12, "volume": 875148.0}, {"date": "2017-12-19", "close": 113.04, "volume": 925920.0}, {"date": "2017-12-20", "close": 112.78, "volume": 668803.0}, {"date": "2017-12-21", "close": 114.77, "volume": 1157404.0}, {"date": "2017-12-22", "close": 115.06, "volume": 714520.0}, {"date": "2017-12-26", "close": 114.38, "volume": 484269.0}, {"date": "2017-12-27", "close": 114.16, "volume": 368831.0}, {"date": "2017-12-28", "close": 114.37, "volume": 299353.0}, {"date": "2017-12-29", "close": 113.35, "volume": 507291.0}, {"date": "2018-01-02", "close": 115.6, "volume": 754023.0}, {"date": "2018-01-03", "close": 113.39, "volume": 845938.0}, {"date": "2018-01-04", "close": 112.79, "volume": 689234.0}, {"date": "2018-01-05", "close": 111.97, "volume": 1201769.0}, {"date": "2018-01-08", "close": 110.15, "volume": 1543797.0}, {"date": "2018-01-09", "close": 110.79, "volume": 1228316.0}, {"date": "2018-01-10", "close": 110.36, "volume": 732925.0}, {"date": "2018-01-11", "close": 114.93, "volume": 982290.0}, {"date": "2018-01-12", "close": 116.65, "volume": 1637289.0}, {"date": "2018-01-16", "close": 116.42, "volume": 619123.0}, {"date": "2018-01-17", "close": 116.05, "volume": 642591.0}, {"date": "2018-01-18", "close": 117.32, "volume": 796387.0}, {"date": "2018-01-19", "close": 118.09, "volume": 1821966.0}, {"date": "2018-01-22", "close": 117.81, "volume": 710168.0}, {"date": "2018-01-23", "close": 117.25, "volume": 410252.0}, {"date": "2018-01-24", "close": 117.99, "volume": 679526.0}, {"date": "2018-01-25", "close": 119.13, "volume": 348054.0}, {"date": "2018-01-26", "close": 121.23, "volume": 961686.0}, {"date": "2018-01-29", "close": 120.27, "volume": 632556.0}, {"date": "2018-01-30", "close": 122.53, "volume": 905291.0}, {"date": "2018-01-31", "close": 121.5, "volume": 1121884.0}, {"date": "2018-02-01", "close": 121.29, "volume": 594092.0}, {"date": "2018-02-02", "close": 119.3, "volume": 638383.0}, {"date": "2018-02-05", "close": 113.54, "volume": 1033205.0}, {"date": "2018-02-06", "close": 116.86, "volume": 1035230.0}, {"date": "2018-02-07", "close": 117.12, "volume": 496719.0}, {"date": "2018-02-08", "close": 114.87, "volume": 669706.0}, {"date": "2018-02-09", "close": 115.28, "volume": 917253.0}, {"date": "2018-02-12", "close": 115.61, "volume": 430050.0}, {"date": "2018-02-13", "close": 116.2, "volume": 386975.0}, {"date": "2018-02-14", "close": 116.85, "volume": 739855.0}, {"date": "2018-02-15", "close": 118.5, "volume": 552037.0}, {"date": "2018-02-16", "close": 117.9, "volume": 563905.0}, {"date": "2018-02-20", "close": 117.18, "volume": 615594.0}, {"date": "2018-02-21", "close": 115.47, "volume": 666903.0}, {"date": "2018-02-22", "close": 116.71, "volume": 1066205.0}, {"date": "2018-02-23", "close": 116.41, "volume": 411997.0}, {"date": "2018-02-26", "close": 116.72, "volume": 643079.0}, {"date": "2018-02-27", "close": 117.6, "volume": 613056.0}, {"date": "2018-02-28", "close": 114.2, "volume": 1159227.0}, {"date": "2018-03-01", "close": 116.02, "volume": 1468106.0}, {"date": "2018-03-02", "close": 123.84, "volume": 2302265.0}, {"date": "2018-03-05", "close": 123.85, "volume": 1288705.0}, {"date": "2018-03-06", "close": 124.95, "volume": 976781.0}, {"date": "2018-03-07", "close": 126.2, "volume": 721750.0}, {"date": "2018-03-08", "close": 127.27, "volume": 779648.0}, {"date": "2018-03-09", "close": 126.66, "volume": 674795.0}, {"date": "2018-03-12", "close": 126.28, "volume": 849225.0}, {"date": "2018-03-13", "close": 123.89, "volume": 810644.0}, {"date": "2018-03-14", "close": 123.26, "volume": 873692.0}, {"date": "2018-03-15", "close": 123.83, "volume": 712258.0}, {"date": "2018-03-16", "close": 123.51, "volume": 928280.0}, {"date": "2018-03-19", "close": 123.07, "volume": 609864.0}, {"date": "2018-03-20", "close": 122.9, "volume": 657194.0}, {"date": "2018-03-21", "close": 124.22, "volume": 669256.0}, {"date": "2018-03-22", "close": 123.03, "volume": 563682.0}, {"date": "2018-03-23", "close": 121.17, "volume": 706671.0}, {"date": "2018-03-26", "close": 120.23, "volume": 806413.0}, {"date": "2018-03-27", "close": 120.44, "volume": 701949.0}, {"date": "2018-03-28", "close": 121.38, "volume": 633066.0}, {"date": "2018-03-29", "close": 118.41, "volume": 963834.0}, {"date": "2018-04-02", "close": 116.38, "volume": 757978.0}, {"date": "2018-04-03", "close": 118.04, "volume": 718972.0}, {"date": "2018-04-04", "close": 119.35, "volume": 1178038.0}, {"date": "2018-04-05", "close": 121.67, "volume": 595541.0}, {"date": "2018-04-06", "close": 118.5, "volume": 525615.0}, {"date": "2018-04-09", "close": 119.15, "volume": 448658.0}, {"date": "2018-04-10", "close": 120.07, "volume": 674646.0}, {"date": "2018-04-11", "close": 119.07, "volume": 519562.0}, {"date": "2018-04-12", "close": 120.1, "volume": 876675.0}, {"date": "2018-04-13", "close": 119.64, "volume": 600197.0}, {"date": "2018-04-16", "close": 120.55, "volume": 460158.0}, {"date": "2018-04-17", "close": 120.83, "volume": 802080.0}, {"date": "2018-04-18", "close": 121.5, "volume": 1129237.0}, {"date": "2018-04-19", "close": 121.51, "volume": 685562.0}, {"date": "2018-04-20", "close": 120.52, "volume": 657714.0}, {"date": "2018-04-23", "close": 120.14, "volume": 979859.0}, {"date": "2018-04-24", "close": 120.51, "volume": 758938.0}, {"date": "2018-04-25", "close": 122.04, "volume": 755037.0}, {"date": "2018-04-26", "close": 115.02, "volume": 3026653.0}, {"date": "2018-04-27", "close": 114.34, "volume": 1281658.0}, {"date": "2018-04-30", "close": 114.2, "volume": 1070019.0}, {"date": "2018-05-01", "close": 115.01, "volume": 1180614.0}, {"date": "2018-05-02", "close": 117.7, "volume": 1227256.0}, {"date": "2018-05-03", "close": 117.36, "volume": 1146602.0}, {"date": "2018-05-04", "close": 117.77, "volume": 802228.0}, {"date": "2018-05-07", "close": 117.38, "volume": 512650.0}, {"date": "2018-05-08", "close": 115.95, "volume": 830544.0}, {"date": "2018-05-09", "close": 117.27, "volume": 833767.0}, {"date": "2018-05-10", "close": 117.77, "volume": 644231.0}, {"date": "2018-05-11", "close": 118.36, "volume": 695681.0}, {"date": "2018-05-14", "close": 118.71, "volume": 552901.0}, {"date": "2018-05-15", "close": 117.41, "volume": 839705.0}, {"date": "2018-05-16", "close": 118.48, "volume": 339878.0}, {"date": "2018-05-17", "close": 118.7, "volume": 953310.0}, {"date": "2018-05-18", "close": 117.86, "volume": 506405.0}, {"date": "2018-05-21", "close": 118.74, "volume": 815092.0}, {"date": "2018-05-22", "close": 118.69, "volume": 397402.0}, {"date": "2018-05-23", "close": 116.53, "volume": 897783.0}, {"date": "2018-05-24", "close": 115.95, "volume": 700358.0}, {"date": "2018-05-25", "close": 116.69, "volume": 565159.0}, {"date": "2018-05-29", "close": 115.61, "volume": 768390.0}, {"date": "2018-05-30", "close": 116.99, "volume": 392949.0}, {"date": "2018-05-31", "close": 114.98, "volume": 1094837.0}, {"date": "2018-06-01", "close": 114.15, "volume": 689073.0}, {"date": "2018-06-04", "close": 115.49, "volume": 731764.0}, {"date": "2018-06-05", "close": 116.13, "volume": 974839.0}, {"date": "2018-06-06", "close": 116.04, "volume": 595885.0}, {"date": "2018-06-07", "close": 116.54, "volume": 844699.0}, {"date": "2018-06-08", "close": 115.3, "volume": 854910.0}, {"date": "2018-06-11", "close": 116.74, "volume": 736363.0}, {"date": "2018-06-12", "close": 116.01, "volume": 1187582.0}, {"date": "2018-06-13", "close": 115.18, "volume": 847839.0}, {"date": "2018-06-14", "close": 114.59, "volume": 1092332.0}, {"date": "2018-06-15", "close": 115.48, "volume": 1262009.0}, {"date": "2018-06-18", "close": 115.16, "volume": 731064.0}, {"date": "2018-06-19", "close": 115.08, "volume": 715409.0}, {"date": "2018-06-20", "close": 116.41, "volume": 777694.0}, {"date": "2018-06-21", "close": 115.53, "volume": 629804.0}, {"date": "2018-06-22", "close": 115.01, "volume": 683290.0}, {"date": "2018-06-25", "close": 114.61, "volume": 600374.0}, {"date": "2018-06-26", "close": 114.57, "volume": 394273.0}, {"date": "2018-06-27", "close": 113.5, "volume": 708008.0}, {"date": "2018-06-28", "close": 112.14, "volume": 988671.0}, {"date": "2018-06-29", "close": 111.44, "volume": 880695.0}, {"date": "2018-07-02", "close": 110.98, "volume": 716605.0}, {"date": "2018-07-03", "close": 111.4, "volume": 332325.0}, {"date": "2018-07-05", "close": 111.38, "volume": 1016618.0}, {"date": "2018-07-06", "close": 112.08, "volume": 806006.0}, {"date": "2018-07-09", "close": 113.83, "volume": 975463.0}, {"date": "2018-07-10", "close": 115.24, "volume": 653291.0}, {"date": "2018-07-11", "close": 114.83, "volume": 447287.0}, {"date": "2018-07-12", "close": 114.53, "volume": 622751.0}, {"date": "2018-07-13", "close": 114.74, "volume": 649909.0}, {"date": "2018-07-16", "close": 114.71, "volume": 738753.0}, {"date": "2018-07-17", "close": 114.97, "volume": 413043.0}, {"date": "2018-07-18", "close": 112.68, "volume": 605531.0}, {"date": "2018-07-19", "close": 112.77, "volume": 553029.0}, {"date": "2018-07-20", "close": 112.67, "volume": 433721.0}, {"date": "2018-07-23", "close": 115.5, "volume": 1121013.0}, {"date": "2018-07-24", "close": 114.33, "volume": 999676.0}, {"date": "2018-07-25", "close": 118.12, "volume": 1424114.0}, {"date": "2018-07-26", "close": 124.92, "volume": 2088868.0}, {"date": "2018-07-27", "close": 124.98, "volume": 1063469.0}, {"date": "2018-07-30", "close": 124.96, "volume": 801270.0}, {"date": "2018-07-31", "close": 122.1, "volume": 1118357.0}, {"date": "2018-08-01", "close": 121.42, "volume": 875305.0}, {"date": "2018-08-02", "close": 122.61, "volume": 655518.0}, {"date": "2018-08-03", "close": 124.19, "volume": 686234.0}, {"date": "2018-08-06", "close": 124.36, "volume": 678775.0}, {"date": "2018-08-07", "close": 124.74, "volume": 637330.0}, {"date": "2018-08-08", "close": 122.85, "volume": 396893.0}, {"date": "2018-08-09", "close": 123.67, "volume": 595592.0}, {"date": "2018-08-10", "close": 124.41, "volume": 695956.0}, {"date": "2018-08-13", "close": 124.42, "volume": 573720.0}, {"date": "2018-08-14", "close": 125.11, "volume": 567476.0}, {"date": "2018-08-15", "close": 125.46, "volume": 863926.0}, {"date": "2018-08-16", "close": 125.37, "volume": 658802.0}, {"date": "2018-08-17", "close": 127.8, "volume": 539346.0}, {"date": "2018-08-20", "close": 127.29, "volume": 423747.0}, {"date": "2018-08-21", "close": 128.4, "volume": 492080.0}, {"date": "2018-08-22", "close": 128.97, "volume": 534949.0}, {"date": "2018-08-23", "close": 127.71, "volume": 519029.0}, {"date": "2018-08-24", "close": 128.1, "volume": 396761.0}, {"date": "2018-08-27", "close": 127.44, "volume": 530613.0}, {"date": "2018-08-28", "close": 127.42, "volume": 478279.0}, {"date": "2018-08-29", "close": 128.39, "volume": 350462.0}, {"date": "2018-08-30", "close": 129.24, "volume": 594719.0}, {"date": "2018-08-31", "close": 130.16, "volume": 660672.0}, {"date": "2018-09-04", "close": 128.14, "volume": 735249.0}, {"date": "2018-09-05", "close": 127.11, "volume": 545639.0}, {"date": "2018-09-06", "close": 126.72, "volume": 555046.0}, {"date": "2018-09-07", "close": 126.92, "volume": 555001.0}, {"date": "2018-09-10", "close": 125.38, "volume": 623785.0}, {"date": "2018-09-11", "close": 123.95, "volume": 692585.0}, {"date": "2018-09-12", "close": 124.04, "volume": 557415.0}, {"date": "2018-09-13", "close": 126.01, "volume": 805747.0}, {"date": "2018-09-14", "close": 125.86, "volume": 485972.0}, {"date": "2018-09-17", "close": 126.03, "volume": 450512.0}, {"date": "2018-09-18", "close": 127.77, "volume": 1215001.0}, {"date": "2018-09-19", "close": 126.15, "volume": 554501.0}, {"date": "2018-09-20", "close": 126.75, "volume": 470612.0}, {"date": "2018-09-21", "close": 126.74, "volume": 724292.0}, {"date": "2018-09-24", "close": 127.01, "volume": 384712.0}, {"date": "2018-09-25", "close": 125.99, "volume": 352109.0}, {"date": "2018-09-26", "close": 126.36, "volume": 538365.0}, {"date": "2018-09-27", "close": 126.33, "volume": 424944.0}, {"date": "2018-09-28", "close": 127.84, "volume": 877365.0}, {"date": "2018-10-01", "close": 128.69, "volume": 493203.0}, {"date": "2018-10-02", "close": 125.5, "volume": 581527.0}, {"date": "2018-10-03", "close": 124.97, "volume": 773981.0}, {"date": "2018-10-04", "close": 125.11, "volume": 399875.0}, {"date": "2018-10-05", "close": 125.3, "volume": 406217.0}, {"date": "2018-10-08", "close": 126.33, "volume": 354117.0}, {"date": "2018-10-09", "close": 127.57, "volume": 401727.0}, {"date": "2018-10-10", "close": 125.86, "volume": 810813.0}, {"date": "2018-10-11", "close": 120.85, "volume": 926388.0}, {"date": "2018-10-12", "close": 122.54, "volume": 918639.0}, {"date": "2018-10-15", "close": 122.91, "volume": 560812.0}, {"date": "2018-10-16", "close": 124.62, "volume": 553988.0}, {"date": "2018-10-17", "close": 125.64, "volume": 490559.0}, {"date": "2018-10-18", "close": 126.38, "volume": 924574.0}, {"date": "2018-10-19", "close": 125.79, "volume": 757985.0}, {"date": "2018-10-22", "close": 126.19, "volume": 1195594.0}, {"date": "2018-10-23", "close": 125.55, "volume": 1046533.0}, {"date": "2018-10-24", "close": 122.02, "volume": 702011.0}, {"date": "2018-10-25", "close": 121.55, "volume": 731661.0}, {"date": "2018-10-26", "close": 115.61, "volume": 1469595.0}, {"date": "2018-10-29", "close": 118.75, "volume": 1590403.0}, {"date": "2018-10-30", "close": 120.84, "volume": 1097426.0}, {"date": "2018-10-31", "close": 121.56, "volume": 886163.0}, {"date": "2018-11-01", "close": 123.49, "volume": 606729.0}, {"date": "2018-11-02", "close": 123.46, "volume": 614091.0}, {"date": "2018-11-05", "close": 124.1, "volume": 408765.0}, {"date": "2018-11-06", "close": 125.94, "volume": 675750.0}, {"date": "2018-11-07", "close": 129.49, "volume": 678841.0}, {"date": "2018-11-08", "close": 130.25, "volume": 571516.0}, {"date": "2018-11-09", "close": 131.49, "volume": 541265.0}, {"date": "2018-11-12", "close": 130.08, "volume": 537972.0}, {"date": "2018-11-13", "close": 127.85, "volume": 675083.0}, {"date": "2018-11-14", "close": 127.29, "volume": 489351.0}, {"date": "2018-11-15", "close": 128.01, "volume": 809792.0}, {"date": "2018-11-16", "close": 133.0, "volume": 1219114.0}, {"date": "2018-11-19", "close": 131.1, "volume": 1192129.0}, {"date": "2018-11-20", "close": 130.1, "volume": 724822.0}, {"date": "2018-11-21", "close": 130.68, "volume": 775115.0}, {"date": "2018-11-23", "close": 131.84, "volume": 306482.0}, {"date": "2018-11-26", "close": 132.25, "volume": 622445.0}, {"date": "2018-11-27", "close": 132.69, "volume": 1028683.0}, {"date": "2018-11-28", "close": 135.11, "volume": 833572.0}, {"date": "2018-11-29", "close": 137.86, "volume": 742466.0}, {"date": "2018-11-30", "close": 137.99, "volume": 1216289.0}, {"date": "2018-12-03", "close": 136.98, "volume": 741298.0}, {"date": "2018-12-04", "close": 134.59, "volume": 868395.0}, {"date": "2018-12-06", "close": 131.64, "volume": 1122974.0}, {"date": "2018-12-07", "close": 126.22, "volume": 1357240.0}, {"date": "2018-12-10", "close": 127.32, "volume": 879390.0}, {"date": "2018-12-11", "close": 129.07, "volume": 960135.0}, {"date": "2018-12-12", "close": 131.27, "volume": 1286557.0}, {"date": "2018-12-13", "close": 131.97, "volume": 702605.0}, {"date": "2018-12-14", "close": 121.15, "volume": 1396396.0}, {"date": "2018-12-17", "close": 118.49, "volume": 1783410.0}, {"date": "2018-12-18", "close": 119.7, "volume": 995844.0}, {"date": "2018-12-19", "close": 116.06, "volume": 1198095.0}, {"date": "2018-12-20", "close": 115.37, "volume": 1112295.0}, {"date": "2018-12-21", "close": 114.52, "volume": 1742493.0}, {"date": "2018-12-24", "close": 113.42, "volume": 383281.0}, {"date": "2018-12-26", "close": 117.43, "volume": 967448.0}, {"date": "2018-12-27", "close": 116.7, "volume": 782641.0}, {"date": "2018-12-28", "close": 116.2, "volume": 670983.0}, {"date": "2018-12-31", "close": 116.56, "volume": 588196.0}, {"date": "2019-01-02", "close": 117.44, "volume": 731175.0}, {"date": "2019-01-03", "close": 115.98, "volume": 752478.0}, {"date": "2019-01-04", "close": 118.56, "volume": 969247.0}, {"date": "2019-01-07", "close": 118.3, "volume": 1015912.0}, {"date": "2019-01-08", "close": 122.0, "volume": 743517.0}, {"date": "2019-01-09", "close": 124.31, "volume": 691730.0}, {"date": "2019-01-10", "close": 125.67, "volume": 569569.0}, {"date": "2019-01-11", "close": 125.73, "volume": 817637.0}, {"date": "2019-01-14", "close": 125.25, "volume": 1026876.0}, {"date": "2019-01-15", "close": 127.03, "volume": 701098.0}, {"date": "2019-01-16", "close": 129.64, "volume": 974498.0}, {"date": "2019-01-17", "close": 130.52, "volume": 687069.0}, {"date": "2019-01-18", "close": 131.97, "volume": 570951.0}, {"date": "2019-01-22", "close": 130.61, "volume": 568110.0}, {"date": "2019-01-23", "close": 130.44, "volume": 781895.0}, {"date": "2019-01-24", "close": 129.83, "volume": 544870.0}, {"date": "2019-01-25", "close": 131.14, "volume": 406659.0}, {"date": "2019-01-28", "close": 130.43, "volume": 526109.0}, {"date": "2019-01-29", "close": 132.56, "volume": 402208.0}, {"date": "2019-01-30", "close": 133.02, "volume": 698858.0}, {"date": "2019-01-31", "close": 132.53, "volume": 576643.0}, {"date": "2019-02-01", "close": 135.53, "volume": 743240.0}, {"date": "2019-02-04", "close": 134.68, "volume": 498918.0}, {"date": "2019-02-05", "close": 134.91, "volume": 597558.0}, {"date": "2019-02-06", "close": 135.06, "volume": 420597.0}, {"date": "2019-02-07", "close": 132.94, "volume": 730121.0}, {"date": "2019-02-08", "close": 131.49, "volume": 704943.0}, {"date": "2019-02-11", "close": 132.7, "volume": 422355.0}, {"date": "2019-02-12", "close": 133.35, "volume": 470704.0}, {"date": "2019-02-13", "close": 134.11, "volume": 502459.0}, {"date": "2019-02-14", "close": 133.73, "volume": 654739.0}, {"date": "2019-02-15", "close": 135.53, "volume": 651285.0}, {"date": "2019-02-19", "close": 135.27, "volume": 638452.0}, {"date": "2019-02-20", "close": 134.32, "volume": 423616.0}, {"date": "2019-02-21", "close": 134.55, "volume": 496464.0}, {"date": "2019-02-22", "close": 136.04, "volume": 860562.0}, {"date": "2019-02-25", "close": 134.4, "volume": 743258.0}, {"date": "2019-02-26", "close": 133.63, "volume": 630407.0}, {"date": "2019-02-27", "close": 133.26, "volume": 692014.0}, {"date": "2019-02-28", "close": 138.83, "volume": 1405774.0}, {"date": "2019-03-01", "close": 140.8, "volume": 796485.0}, {"date": "2019-03-04", "close": 137.24, "volume": 902433.0}, {"date": "2019-03-05", "close": 137.23, "volume": 643093.0}, {"date": "2019-03-06", "close": 132.83, "volume": 729995.0}, {"date": "2019-03-07", "close": 129.52, "volume": 1152920.0}, {"date": "2019-03-08", "close": 129.19, "volume": 721917.0}, {"date": "2019-03-11", "close": 129.7, "volume": 736350.0}, {"date": "2019-03-12", "close": 131.09, "volume": 591785.0}, {"date": "2019-03-13", "close": 132.69, "volume": 591034.0}, {"date": "2019-03-14", "close": 134.12, "volume": 552543.0}, {"date": "2019-03-15", "close": 134.24, "volume": 786540.0}, {"date": "2019-03-18", "close": 135.84, "volume": 499108.0}, {"date": "2019-03-19", "close": 135.43, "volume": 895667.0}, {"date": "2019-03-20", "close": 134.02, "volume": 416180.0}, {"date": "2019-03-21", "close": 136.57, "volume": 380578.0}, {"date": "2019-03-22", "close": 135.31, "volume": 561867.0}, {"date": "2019-03-25", "close": 134.37, "volume": 600185.0}, {"date": "2019-03-26", "close": 134.14, "volume": 549123.0}, {"date": "2019-03-27", "close": 132.77, "volume": 455676.0}, {"date": "2019-03-28", "close": 133.51, "volume": 464000.0}, {"date": "2019-03-29", "close": 133.77, "volume": 916981.0}, {"date": "2019-04-01", "close": 134.75, "volume": 712952.0}, {"date": "2019-04-02", "close": 133.75, "volume": 463466.0}, {"date": "2019-04-03", "close": 134.25, "volume": 548355.0}, {"date": "2019-04-04", "close": 133.97, "volume": 416424.0}, {"date": "2019-04-05", "close": 134.72, "volume": 626877.0}, {"date": "2019-04-08", "close": 133.0, "volume": 553020.0}, {"date": "2019-04-09", "close": 133.85, "volume": 609535.0}, {"date": "2019-04-10", "close": 134.49, "volume": 813404.0}, {"date": "2019-04-11", "close": 132.42, "volume": 425845.0}, {"date": "2019-04-12", "close": 132.8, "volume": 752328.0}, {"date": "2019-04-15", "close": 132.74, "volume": 456736.0}, {"date": "2019-04-16", "close": 126.33, "volume": 1389298.0}, {"date": "2019-04-17", "close": 122.66, "volume": 1313322.0}, {"date": "2019-04-18", "close": 124.51, "volume": 1223782.0}, {"date": "2019-04-22", "close": 122.9, "volume": 1071500.0}, {"date": "2019-04-23", "close": 128.08, "volume": 1001699.0}, {"date": "2019-04-24", "close": 130.31, "volume": 1731563.0}, {"date": "2019-04-25", "close": 131.7, "volume": 879148.0}, {"date": "2019-04-26", "close": 129.23, "volume": 1435231.0}, {"date": "2019-04-29", "close": 127.21, "volume": 863586.0}, {"date": "2019-04-30", "close": 126.87, "volume": 950547.0}, {"date": "2019-05-01", "close": 124.75, "volume": 929239.0}, {"date": "2019-05-02", "close": 124.0, "volume": 1217165.0}, {"date": "2019-05-03", "close": 123.0, "volume": 1101160.0}, {"date": "2019-05-06", "close": 124.49, "volume": 949342.0}, {"date": "2019-05-07", "close": 122.95, "volume": 725390.0}, {"date": "2019-05-08", "close": 122.02, "volume": 675170.0}, {"date": "2019-05-09", "close": 122.89, "volume": 828784.0}, {"date": "2019-05-10", "close": 122.79, "volume": 707688.0}, {"date": "2019-05-13", "close": 121.84, "volume": 636617.0}, {"date": "2019-05-14", "close": 122.54, "volume": 614312.0}, {"date": "2019-05-15", "close": 121.86, "volume": 542763.0}, {"date": "2019-05-16", "close": 121.7, "volume": 517342.0}, {"date": "2019-05-17", "close": 121.88, "volume": 508722.0}, {"date": "2019-05-20", "close": 123.25, "volume": 506430.0}, {"date": "2019-05-21", "close": 124.81, "volume": 681087.0}, {"date": "2019-05-22", "close": 125.44, "volume": 758366.0}, {"date": "2019-05-23", "close": 122.96, "volume": 684445.0}, {"date": "2019-05-24", "close": 123.09, "volume": 547551.0}, {"date": "2019-05-28", "close": 122.49, "volume": 666198.0}, {"date": "2019-05-29", "close": 119.58, "volume": 691332.0}, {"date": "2019-05-30", "close": 120.09, "volume": 503658.0}, {"date": "2019-05-31", "close": 119.55, "volume": 608844.0}, {"date": "2019-06-03", "close": 121.46, "volume": 687561.0}, {"date": "2019-06-04", "close": 122.41, "volume": 770878.0}, {"date": "2019-06-05", "close": 121.41, "volume": 862855.0}, {"date": "2019-06-06", "close": 121.11, "volume": 1254326.0}, {"date": "2019-06-07", "close": 123.71, "volume": 867541.0}, {"date": "2019-06-10", "close": 123.58, "volume": 498256.0}, {"date": "2019-06-11", "close": 123.0, "volume": 496638.0}, {"date": "2019-06-12", "close": 123.91, "volume": 495277.0}, {"date": "2019-06-13", "close": 123.95, "volume": 338936.0}, {"date": "2019-06-14", "close": 122.75, "volume": 496719.0}, {"date": "2019-06-17", "close": 123.42, "volume": 513878.0}, {"date": "2019-06-18", "close": 123.93, "volume": 489839.0}, {"date": "2019-06-19", "close": 125.28, "volume": 361050.0}, {"date": "2019-06-20", "close": 124.36, "volume": 873509.0}, {"date": "2019-06-21", "close": 125.31, "volume": 801206.0}, {"date": "2019-06-24", "close": 126.45, "volume": 570872.0}, {"date": "2019-06-25", "close": 128.64, "volume": 723186.0}, {"date": "2019-06-26", "close": 127.07, "volume": 515771.0}, {"date": "2019-06-27", "close": 128.15, "volume": 431945.0}, {"date": "2019-06-28", "close": 130.39, "volume": 1064113.0}, {"date": "2019-07-01", "close": 130.07, "volume": 645606.0}, {"date": "2019-07-02", "close": 130.0, "volume": 497037.0}, {"date": "2019-07-03", "close": 131.09, "volume": 341356.0}, {"date": "2019-07-05", "close": 131.38, "volume": 317732.0}, {"date": "2019-07-08", "close": 131.71, "volume": 477132.0}, {"date": "2019-07-09", "close": 128.89, "volume": 554079.0}, {"date": "2019-07-10", "close": 129.66, "volume": 326749.0}, {"date": "2019-07-11", "close": 131.24, "volume": 358273.0}, {"date": "2019-07-12", "close": 132.9, "volume": 404440.0}, {"date": "2019-07-15", "close": 133.76, "volume": 447189.0}, {"date": "2019-07-16", "close": 133.97, "volume": 435586.0}, {"date": "2019-07-17", "close": 132.88, "volume": 348790.0}, {"date": "2019-07-18", "close": 133.18, "volume": 412375.0}, {"date": "2019-07-19", "close": 132.63, "volume": 489917.0}, {"date": "2019-07-22", "close": 132.67, "volume": 401307.0}, {"date": "2019-07-23", "close": 133.71, "volume": 363048.0}, {"date": "2019-07-24", "close": 137.0, "volume": 1021664.0}, {"date": "2019-07-25", "close": 136.97, "volume": 932631.0}, {"date": "2019-07-26", "close": 151.89, "volume": 2955327.0}, {"date": "2019-07-29", "close": 152.65, "volume": 1349098.0}, {"date": "2019-07-30", "close": 152.87, "volume": 934534.0}, {"date": "2019-07-31", "close": 150.86, "volume": 803287.0}, {"date": "2019-08-01", "close": 147.16, "volume": 876324.0}, {"date": "2019-08-02", "close": 146.45, "volume": 818201.0}, {"date": "2019-08-05", "close": 143.34, "volume": 681170.0}, {"date": "2019-08-06", "close": 146.39, "volume": 784339.0}, {"date": "2019-08-07", "close": 146.14, "volume": 749694.0}, {"date": "2019-08-08", "close": 146.46, "volume": 509207.0}, {"date": "2019-08-09", "close": 146.94, "volume": 379125.0}, {"date": "2019-08-12", "close": 146.69, "volume": 436728.0}, {"date": "2019-08-13", "close": 148.97, "volume": 521026.0}, {"date": "2019-08-14", "close": 145.83, "volume": 586559.0}, {"date": "2019-08-15", "close": 145.37, "volume": 419628.0}, {"date": "2019-08-16", "close": 147.35, "volume": 494940.0}, {"date": "2019-08-19", "close": 148.2, "volume": 337893.0}, {"date": "2019-08-20", "close": 145.64, "volume": 657293.0}, {"date": "2019-08-21", "close": 147.14, "volume": 456632.0}, {"date": "2019-08-22", "close": 145.95, "volume": 422903.0}, {"date": "2019-08-23", "close": 143.48, "volume": 600650.0}, {"date": "2019-08-26", "close": 144.23, "volume": 469132.0}, {"date": "2019-08-27", "close": 140.68, "volume": 511294.0}, {"date": "2019-08-28", "close": 142.6, "volume": 576854.0}, {"date": "2019-08-29", "close": 144.24, "volume": 609575.0}, {"date": "2019-08-30", "close": 144.58, "volume": 592777.0}, {"date": "2019-09-03", "close": 145.91, "volume": 487582.0}, {"date": "2019-09-04", "close": 146.26, "volume": 348532.0}, {"date": "2019-09-05", "close": 145.14, "volume": 884601.0}, {"date": "2019-09-06", "close": 148.26, "volume": 692383.0}, {"date": "2019-09-09", "close": 149.52, "volume": 758795.0}, {"date": "2019-09-10", "close": 155.37, "volume": 1320768.0}, {"date": "2019-09-11", "close": 155.11, "volume": 1193965.0}, {"date": "2019-09-12", "close": 152.96, "volume": 848929.0}, {"date": "2019-09-13", "close": 152.52, "volume": 676533.0}, {"date": "2019-09-16", "close": 153.89, "volume": 640462.0}, {"date": "2019-09-17", "close": 151.87, "volume": 814420.0}, {"date": "2019-09-18", "close": 151.99, "volume": 675984.0}, {"date": "2019-09-19", "close": 150.01, "volume": 768923.0}, {"date": "2019-09-20", "close": 150.12, "volume": 1121487.0}, {"date": "2019-09-23", "close": 149.97, "volume": 638171.0}, {"date": "2019-09-24", "close": 148.45, "volume": 869133.0}, {"date": "2019-09-25", "close": 147.35, "volume": 985439.0}, {"date": "2019-09-26", "close": 146.56, "volume": 990817.0}, {"date": "2019-09-27", "close": 146.83, "volume": 519378.0}, {"date": "2019-09-30", "close": 148.75, "volume": 614099.0}, {"date": "2019-10-01", "close": 147.11, "volume": 491548.0}, {"date": "2019-10-02", "close": 146.23, "volume": 597424.0}, {"date": "2019-10-03", "close": 145.37, "volume": 697802.0}, {"date": "2019-10-04", "close": 146.13, "volume": 563229.0}, {"date": "2019-10-07", "close": 145.07, "volume": 710334.0}, {"date": "2019-10-08", "close": 143.2, "volume": 715831.0}, {"date": "2019-10-09", "close": 145.12, "volume": 374826.0}, {"date": "2019-10-10", "close": 145.83, "volume": 383260.0}, {"date": "2019-10-11", "close": 146.13, "volume": 356775.0}, {"date": "2019-10-14", "close": 143.99, "volume": 341841.0}, {"date": "2019-10-15", "close": 145.25, "volume": 715126.0}, {"date": "2019-10-16", "close": 144.72, "volume": 559759.0}, {"date": "2019-10-17", "close": 146.3, "volume": 653393.0}, {"date": "2019-10-18", "close": 146.09, "volume": 636638.0}, {"date": "2019-10-21", "close": 145.32, "volume": 563248.0}, {"date": "2019-10-22", "close": 146.38, "volume": 478598.0}, {"date": "2019-10-23", "close": 144.56, "volume": 686573.0}, {"date": "2019-10-24", "close": 144.7, "volume": 972447.0}, {"date": "2019-10-25", "close": 137.93, "volume": 1409432.0}, {"date": "2019-10-28", "close": 138.08, "volume": 745556.0}, {"date": "2019-10-29", "close": 138.81, "volume": 839388.0}, {"date": "2019-10-30", "close": 139.07, "volume": 774976.0}, {"date": "2019-10-31", "close": 137.46, "volume": 686166.0}, {"date": "2019-11-01", "close": 138.75, "volume": 533835.0}, {"date": "2019-11-04", "close": 139.53, "volume": 399572.0}, {"date": "2019-11-05", "close": 139.86, "volume": 836217.0}, {"date": "2019-11-06", "close": 139.92, "volume": 564021.0}, {"date": "2019-11-07", "close": 139.67, "volume": 340333.0}, {"date": "2019-11-08", "close": 141.13, "volume": 395244.0}, {"date": "2019-11-11", "close": 139.24, "volume": 349066.0}, {"date": "2019-11-12", "close": 140.57, "volume": 620945.0}, {"date": "2019-11-13", "close": 141.56, "volume": 553911.0}, {"date": "2019-11-14", "close": 141.19, "volume": 446724.0}, {"date": "2019-11-15", "close": 144.27, "volume": 783339.0}, {"date": "2019-11-18", "close": 141.76, "volume": 775526.0}, {"date": "2019-11-19", "close": 141.79, "volume": 491480.0}, {"date": "2019-11-20", "close": 140.5, "volume": 566179.0}, {"date": "2019-11-21", "close": 140.59, "volume": 708052.0}, {"date": "2019-11-22", "close": 139.32, "volume": 664638.0}, {"date": "2019-11-25", "close": 141.32, "volume": 659934.0}, {"date": "2019-11-26", "close": 139.76, "volume": 836955.0}, {"date": "2019-11-27", "close": 140.29, "volume": 322960.0}, {"date": "2019-11-29", "close": 139.49, "volume": 236729.0}, {"date": "2019-12-02", "close": 139.82, "volume": 378540.0}, {"date": "2019-12-03", "close": 140.33, "volume": 444359.0}, {"date": "2019-12-04", "close": 141.02, "volume": 475229.0}, {"date": "2019-12-05", "close": 141.84, "volume": 712608.0}, {"date": "2019-12-06", "close": 144.71, "volume": 560477.0}, {"date": "2019-12-09", "close": 143.72, "volume": 475679.0}, {"date": "2019-12-10", "close": 144.58, "volume": 696859.0}, {"date": "2019-12-11", "close": 144.7, "volume": 358294.0}, {"date": "2019-12-12", "close": 146.27, "volume": 523919.0}, {"date": "2019-12-13", "close": 144.34, "volume": 353624.0}, {"date": "2019-12-16", "close": 141.67, "volume": 1146388.0}, {"date": "2019-12-17", "close": 141.52, "volume": 1077678.0}, {"date": "2019-12-18", "close": 141.65, "volume": 628520.0}, {"date": "2019-12-19", "close": 144.03, "volume": 741613.0}, {"date": "2019-12-20", "close": 144.31, "volume": 1082518.0}, {"date": "2019-12-23", "close": 143.79, "volume": 340699.0}, {"date": "2019-12-24", "close": 143.32, "volume": 139359.0}, {"date": "2019-12-26", "close": 142.84, "volume": 176727.0}, {"date": "2019-12-27", "close": 143.35, "volume": 179962.0}, {"date": "2019-12-30", "close": 142.65, "volume": 213642.0}, {"date": "2019-12-31", "close": 143.46, "volume": 243363.0}, {"date": "2020-01-02", "close": 142.31, "volume": 398374.0}, {"date": "2020-01-03", "close": 141.97, "volume": 262697.0}, {"date": "2020-01-06", "close": 141.86, "volume": 434809.0}, {"date": "2020-01-07", "close": 142.43, "volume": 645668.0}, {"date": "2020-01-08", "close": 145.08, "volume": 827964.0}, {"date": "2020-01-09", "close": 144.33, "volume": 417461.0}, {"date": "2020-01-10", "close": 146.05, "volume": 545991.0}, {"date": "2020-01-13", "close": 144.88, "volume": 448985.0}, {"date": "2020-01-14", "close": 145.46, "volume": 463624.0}, {"date": "2020-01-15", "close": 144.3, "volume": 447912.0}, {"date": "2020-01-16", "close": 143.94, "volume": 417420.0}, {"date": "2020-01-17", "close": 145.03, "volume": 798643.0}, {"date": "2020-01-21", "close": 144.99, "volume": 830917.0}, {"date": "2020-01-22", "close": 145.58, "volume": 640188.0}, {"date": "2020-01-23", "close": 147.78, "volume": 404065.0}, {"date": "2020-01-24", "close": 147.26, "volume": 656464.0}, {"date": "2020-01-27", "close": 144.98, "volume": 434117.0}, {"date": "2020-01-28", "close": 145.22, "volume": 517480.0}, {"date": "2020-01-29", "close": 143.9, "volume": 291201.0}, {"date": "2020-01-30", "close": 140.93, "volume": 564981.0}, {"date": "2020-01-31", "close": 137.11, "volume": 695564.0}, {"date": "2020-02-03", "close": 137.26, "volume": 568607.0}, {"date": "2020-02-04", "close": 138.49, "volume": 564210.0}, {"date": "2020-02-05", "close": 142.0, "volume": 574706.0}, {"date": "2020-02-06", "close": 141.08, "volume": 583823.0}, {"date": "2020-02-07", "close": 138.13, "volume": 579946.0}, {"date": "2020-02-10", "close": 139.61, "volume": 471977.0}, {"date": "2020-02-11", "close": 141.68, "volume": 278347.0}, {"date": "2020-02-12", "close": 140.31, "volume": 358494.0}, {"date": "2020-02-13", "close": 141.5, "volume": 452171.0}, {"date": "2020-02-14", "close": 139.93, "volume": 507155.0}, {"date": "2020-02-18", "close": 139.09, "volume": 468114.0}, {"date": "2020-02-19", "close": 139.03, "volume": 454566.0}, {"date": "2020-02-20", "close": 140.03, "volume": 559046.0}, {"date": "2020-02-21", "close": 142.72, "volume": 467772.0}, {"date": "2020-02-24", "close": 141.23, "volume": 927838.0}, {"date": "2020-02-25", "close": 135.48, "volume": 852740.0}, {"date": "2020-02-26", "close": 135.21, "volume": 1034646.0}, {"date": "2020-02-27", "close": 128.24, "volume": 1681674.0}, {"date": "2020-02-28", "close": 123.74, "volume": 1388751.0}, {"date": "2020-03-02", "close": 131.82, "volume": 1050177.0}, {"date": "2020-03-03", "close": 125.34, "volume": 1092659.0}, {"date": "2020-03-04", "close": 131.71, "volume": 1091847.0}, {"date": "2020-03-05", "close": 127.57, "volume": 889493.0}, {"date": "2020-03-06", "close": 125.97, "volume": 966749.0}, {"date": "2020-03-09", "close": 114.59, "volume": 1044752.0}, {"date": "2020-03-10", "close": 119.56, "volume": 889425.0}, {"date": "2020-03-11", "close": 110.14, "volume": 822946.0}, {"date": "2020-03-12", "close": 99.8, "volume": 1587689.0}, {"date": "2020-03-13", "close": 105.09, "volume": 1024816.0}, {"date": "2020-03-16", "close": 81.7, "volume": 1059868.0}, {"date": "2020-03-17", "close": 80.76, "volume": 1567965.0}, {"date": "2020-03-18", "close": 67.69, "volume": 1686963.0}, {"date": "2020-03-19", "close": 84.84, "volume": 2253842.0}, {"date": "2020-03-20", "close": 75.42, "volume": 1866229.0}, {"date": "2020-03-23", "close": 71.84, "volume": 1727350.0}, {"date": "2020-03-24", "close": 78.16, "volume": 1832964.0}, {"date": "2020-03-25", "close": 87.95, "volume": 2065954.0}, {"date": "2020-03-26", "close": 91.84, "volume": 1770893.0}, {"date": "2020-03-27", "close": 88.99, "volume": 1375674.0}, {"date": "2020-03-30", "close": 100.13, "volume": 1399404.0}, {"date": "2020-03-31", "close": 99.08, "volume": 1479446.0}, {"date": "2020-04-01", "close": 87.92, "volume": 1036677.0}, {"date": "2020-04-02", "close": 88.71, "volume": 965384.0}, {"date": "2020-04-03", "close": 85.38, "volume": 571872.0}, {"date": "2020-04-06", "close": 96.5, "volume": 925385.0}, {"date": "2020-04-07", "close": 98.39, "volume": 779449.0}, {"date": "2020-04-08", "close": 106.99, "volume": 883031.0}, {"date": "2020-04-09", "close": 104.51, "volume": 775694.0}, {"date": "2020-04-13", "close": 100.72, "volume": 669110.0}, {"date": "2020-04-14", "close": 107.55, "volume": 549058.0}, {"date": "2020-04-15", "close": 103.09, "volume": 601082.0}, {"date": "2020-04-16", "close": 101.67, "volume": 453937.0}, {"date": "2020-04-17", "close": 107.79, "volume": 559614.0}, {"date": "2020-04-20", "close": 102.69, "volume": 665293.0}, {"date": "2020-04-21", "close": 97.78, "volume": 692298.0}, {"date": "2020-04-22", "close": 98.1, "volume": 639799.0}, {"date": "2020-04-23", "close": 101.2, "volume": 497070.0}, {"date": "2020-04-24", "close": 101.65, "volume": 480029.0}, {"date": "2020-04-27", "close": 105.08, "volume": 705982.0}, {"date": "2020-04-28", "close": 105.37, "volume": 1266877.0}, {"date": "2020-04-29", "close": 110.53, "volume": 706273.0}, {"date": "2020-04-30", "close": 105.69, "volume": 836559.0}, {"date": "2020-05-01", "close": 99.15, "volume": 750660.0}, {"date": "2020-05-04", "close": 98.43, "volume": 749870.0}, {"date": "2020-05-05", "close": 101.9, "volume": 610899.0}, {"date": "2020-05-06", "close": 95.6, "volume": 689195.0}, {"date": "2020-05-07", "close": 96.53, "volume": 537679.0}, {"date": "2020-05-08", "close": 102.06, "volume": 538182.0}, {"date": "2020-05-11", "close": 98.47, "volume": 422923.0}, {"date": "2020-05-12", "close": 93.52, "volume": 569188.0}, {"date": "2020-05-13", "close": 91.8, "volume": 544789.0}, {"date": "2020-05-14", "close": 91.48, "volume": 629769.0}, {"date": "2020-05-15", "close": 92.63, "volume": 443154.0}, {"date": "2020-05-18", "close": 100.13, "volume": 903660.0}, {"date": "2020-05-19", "close": 100.51, "volume": 590740.0}, {"date": "2020-05-20", "close": 103.28, "volume": 723667.0}, {"date": "2020-05-21", "close": 105.57, "volume": 714824.0}, {"date": "2020-05-22", "close": 104.17, "volume": 571560.0}, {"date": "2020-05-26", "close": 106.38, "volume": 770353.0}, {"date": "2020-05-27", "close": 110.43, "volume": 573911.0}, {"date": "2020-05-28", "close": 107.25, "volume": 470629.0}, {"date": "2020-05-29", "close": 105.45, "volume": 903559.0}, {"date": "2020-06-01", "close": 104.59, "volume": 692877.0}, {"date": "2020-06-02", "close": 104.03, "volume": 422872.0}, {"date": "2020-06-03", "close": 104.43, "volume": 475201.0}, {"date": "2020-06-04", "close": 102.91, "volume": 676033.0}, {"date": "2020-06-05", "close": 109.16, "volume": 924257.0}, {"date": "2020-06-08", "close": 111.21, "volume": 791128.0}, {"date": "2020-06-09", "close": 109.22, "volume": 919963.0}, {"date": "2020-06-10", "close": 102.45, "volume": 649904.0}, {"date": "2020-06-11", "close": 94.9, "volume": 1330169.0}, {"date": "2020-06-12", "close": 95.58, "volume": 886726.0}, {"date": "2020-06-15", "close": 100.53, "volume": 1102614.0}, {"date": "2020-06-16", "close": 102.0, "volume": 861100.0}, {"date": "2020-06-17", "close": 96.86, "volume": 855907.0}, {"date": "2020-06-18", "close": 97.77, "volume": 688645.0}, {"date": "2020-06-19", "close": 96.7, "volume": 1444038.0}, {"date": "2020-06-22", "close": 96.11, "volume": 979769.0}, {"date": "2020-06-23", "close": 95.54, "volume": 936118.0}, {"date": "2020-06-24", "close": 89.3, "volume": 1294309.0}, {"date": "2020-06-25", "close": 90.44, "volume": 1021117.0}, {"date": "2020-06-26", "close": 89.34, "volume": 1187293.0}, {"date": "2020-06-29", "close": 92.27, "volume": 512294.0}, {"date": "2020-06-30", "close": 92.89, "volume": 635811.0}, {"date": "2020-07-01", "close": 93.18, "volume": 669246.0}, {"date": "2020-07-02", "close": 93.61, "volume": 1077688.0}, {"date": "2020-07-06", "close": 94.82, "volume": 967941.0}, {"date": "2020-07-07", "close": 91.17, "volume": 476315.0}, {"date": "2020-07-08", "close": 90.7, "volume": 480481.0}, {"date": "2020-07-09", "close": 88.61, "volume": 563432.0}, {"date": "2020-07-10", "close": 89.76, "volume": 457396.0}, {"date": "2020-07-13", "close": 90.08, "volume": 614054.0}, {"date": "2020-07-14", "close": 92.68, "volume": 624246.0}, {"date": "2020-07-15", "close": 97.95, "volume": 564435.0}, {"date": "2020-07-16", "close": 98.4, "volume": 503221.0}, {"date": "2020-07-17", "close": 97.6, "volume": 612668.0}, {"date": "2020-07-20", "close": 96.03, "volume": 595871.0}, {"date": "2020-07-21", "close": 100.2, "volume": 1180322.0}, {"date": "2020-07-22", "close": 106.01, "volume": 1096505.0}, {"date": "2020-07-23", "close": 107.5, "volume": 862142.0}, {"date": "2020-07-24", "close": 108.08, "volume": 656988.0}, {"date": "2020-07-27", "close": 109.37, "volume": 980656.0}, {"date": "2020-07-28", "close": 109.07, "volume": 1014464.0}, {"date": "2020-07-29", "close": 113.12, "volume": 743155.0}, {"date": "2020-07-30", "close": 112.07, "volume": 588264.0}, {"date": "2020-07-31", "close": 109.9, "volume": 652599.0}, {"date": "2020-08-03", "close": 107.75, "volume": 945474.0}, {"date": "2020-08-04", "close": 106.71, "volume": 684481.0}, {"date": "2020-08-05", "close": 108.14, "volume": 650409.0}, {"date": "2020-08-06", "close": 107.82, "volume": 535567.0}, {"date": "2020-08-07", "close": 109.44, "volume": 770073.0}, {"date": "2020-08-10", "close": 112.62, "volume": 642607.0}, {"date": "2020-08-11", "close": 112.96, "volume": 558960.0}, {"date": "2020-08-12", "close": 113.46, "volume": 449351.0}, {"date": "2020-08-13", "close": 111.93, "volume": 414393.0}, {"date": "2020-08-14", "close": 114.16, "volume": 426282.0}, {"date": "2020-08-17", "close": 114.39, "volume": 449575.0}, {"date": "2020-08-18", "close": 112.11, "volume": 515885.0}, {"date": "2020-08-19", "close": 111.88, "volume": 463245.0}, {"date": "2020-08-20", "close": 110.22, "volume": 332117.0}, {"date": "2020-08-21", "close": 108.7, "volume": 778358.0}, {"date": "2020-08-24", "close": 111.08, "volume": 457746.0}, {"date": "2020-08-25", "close": 109.7, "volume": 406756.0}, {"date": "2020-08-26", "close": 108.3, "volume": 541024.0}, {"date": "2020-08-27", "close": 111.94, "volume": 359726.0}, {"date": "2020-08-28", "close": 112.62, "volume": 202388.0}, {"date": "2020-08-31", "close": 110.35, "volume": 562098.0}, {"date": "2020-09-01", "close": 110.57, "volume": 458400.0}, {"date": "2020-09-02", "close": 112.34, "volume": 505731.0}, {"date": "2020-09-03", "close": 112.1, "volume": 576103.0}, {"date": "2020-09-04", "close": 113.57, "volume": 618987.0}, {"date": "2020-09-08", "close": 109.32, "volume": 656949.0}, {"date": "2020-09-09", "close": 111.22, "volume": 552892.0}, {"date": "2020-09-10", "close": 112.88, "volume": 672293.0}, {"date": "2020-09-11", "close": 113.2, "volume": 956154.0}, {"date": "2020-09-14", "close": 116.88, "volume": 547617.0}, {"date": "2020-09-15", "close": 117.7, "volume": 842000.0}, {"date": "2020-09-16", "close": 121.49, "volume": 941824.0}, {"date": "2020-09-17", "close": 122.03, "volume": 698417.0}, {"date": "2020-09-18", "close": 117.93, "volume": 1270554.0}, {"date": "2020-09-21", "close": 107.84, "volume": 1924809.0}, {"date": "2020-09-22", "close": 106.43, "volume": 834441.0}, {"date": "2020-09-23", "close": 101.58, "volume": 831320.0}, {"date": "2020-09-24", "close": 102.63, "volume": 720532.0}, {"date": "2020-09-25", "close": 105.39, "volume": 478779.0}, {"date": "2020-09-28", "close": 104.41, "volume": 1135489.0}, {"date": "2020-09-29", "close": 102.53, "volume": 737581.0}, {"date": "2020-09-30", "close": 107.02, "volume": 747779.0}, {"date": "2020-10-01", "close": 106.2, "volume": 647264.0}, {"date": "2020-10-02", "close": 109.15, "volume": 482638.0}, {"date": "2020-10-05", "close": 111.54, "volume": 551611.0}, {"date": "2020-10-06", "close": 110.64, "volume": 579333.0}, {"date": "2020-10-07", "close": 109.5, "volume": 717101.0}, {"date": "2020-10-08", "close": 112.89, "volume": 363416.0}, {"date": "2020-10-09", "close": 111.73, "volume": 562833.0}, {"date": "2020-10-12", "close": 109.82, "volume": 374323.0}, {"date": "2020-10-13", "close": 109.43, "volume": 502288.0}, {"date": "2020-10-14", "close": 111.05, "volume": 409500.0}, {"date": "2020-10-15", "close": 112.71, "volume": 482458.0}, {"date": "2020-10-16", "close": 112.89, "volume": 445407.0}, {"date": "2020-10-19", "close": 110.35, "volume": 403676.0}, {"date": "2020-10-20", "close": 112.72, "volume": 323530.0}, {"date": "2020-10-21", "close": 111.88, "volume": 353829.0}, {"date": "2020-10-22", "close": 112.13, "volume": 471706.0}, {"date": "2020-10-23", "close": 115.58, "volume": 419859.0}, {"date": "2020-10-26", "close": 114.79, "volume": 871603.0}, {"date": "2020-10-27", "close": 111.39, "volume": 457976.0}, {"date": "2020-10-28", "close": 106.37, "volume": 767230.0}, {"date": "2020-10-29", "close": 105.45, "volume": 688810.0}, {"date": "2020-10-30", "close": 109.55, "volume": 1215861.0}, {"date": "2020-11-02", "close": 113.88, "volume": 968711.0}, {"date": "2020-11-03", "close": 118.21, "volume": 949274.0}, {"date": "2020-11-04", "close": 112.28, "volume": 1525405.0}, {"date": "2020-11-05", "close": 117.82, "volume": 623870.0}, {"date": "2020-11-06", "close": 116.62, "volume": 405728.0}, {"date": "2020-11-09", "close": 126.77, "volume": 991405.0}, {"date": "2020-11-10", "close": 132.51, "volume": 699203.0}, {"date": "2020-11-11", "close": 129.61, "volume": 624240.0}, {"date": "2020-11-12", "close": 127.14, "volume": 624032.0}, {"date": "2020-11-13", "close": 133.2, "volume": 432836.0}, {"date": "2020-11-16", "close": 132.91, "volume": 475903.0}, {"date": "2020-11-17", "close": 133.27, "volume": 497110.0}, {"date": "2020-11-18", "close": 132.61, "volume": 519603.0}, {"date": "2020-11-19", "close": 133.95, "volume": 512589.0}, {"date": "2020-11-20", "close": 130.97, "volume": 437571.0}, {"date": "2020-11-23", "close": 131.23, "volume": 445022.0}, {"date": "2020-11-24", "close": 133.95, "volume": 523252.0}, {"date": "2020-11-25", "close": 133.25, "volume": 413320.0}, {"date": "2020-11-27", "close": 132.11, "volume": 308962.0}, {"date": "2020-11-30", "close": 130.58, "volume": 1632425.0}, {"date": "2020-12-01", "close": 130.84, "volume": 615874.0}, {"date": "2020-12-02", "close": 132.01, "volume": 295805.0}, {"date": "2020-12-03", "close": 132.4, "volume": 758700.0}, {"date": "2020-12-04", "close": 135.18, "volume": 339258.0}, {"date": "2020-12-07", "close": 131.02, "volume": 684262.0}, {"date": "2020-12-08", "close": 132.67, "volume": 597210.0}, {"date": "2020-12-09", "close": 133.91, "volume": 329027.0}, {"date": "2020-12-10", "close": 135.37, "volume": 553516.0}, {"date": "2020-12-11", "close": 132.35, "volume": 614966.0}, {"date": "2020-12-14", "close": 134.56, "volume": 791085.0}, {"date": "2020-12-15", "close": 135.67, "volume": 678037.0}, {"date": "2020-12-16", "close": 137.63, "volume": 650375.0}, {"date": "2020-12-17", "close": 139.73, "volume": 600970.0}, {"date": "2020-12-18", "close": 137.29, "volume": 987384.0}, {"date": "2020-12-21", "close": 135.81, "volume": 475662.0}, {"date": "2020-12-22", "close": 135.8, "volume": 302180.0}, {"date": "2020-12-23", "close": 137.06, "volume": 257771.0}, {"date": "2020-12-24", "close": 136.93, "volume": 98602.0}, {"date": "2020-12-28", "close": 136.53, "volume": 279674.0}, {"date": "2020-12-29", "close": 136.18, "volume": 288285.0}, {"date": "2020-12-30", "close": 136.13, "volume": 287546.0}, {"date": "2020-12-31", "close": 137.5, "volume": 224967.0}, {"date": "2021-01-04", "close": 135.28, "volume": 487312.0}, {"date": "2021-01-05", "close": 136.1, "volume": 514836.0}, {"date": "2021-01-06", "close": 141.71, "volume": 635040.0}, {"date": "2021-01-07", "close": 142.46, "volume": 527248.0}, {"date": "2021-01-08", "close": 141.14, "volume": 510655.0}, {"date": "2021-01-11", "close": 135.12, "volume": 1260620.0}, {"date": "2021-01-12", "close": 137.57, "volume": 838508.0}, {"date": "2021-01-13", "close": 135.68, "volume": 587746.0}, {"date": "2021-01-14", "close": 133.59, "volume": 454035.0}, {"date": "2021-01-15", "close": 132.48, "volume": 521140.0}, {"date": "2021-01-19", "close": 130.4, "volume": 513768.0}, {"date": "2021-01-20", "close": 131.7, "volume": 381312.0}, {"date": "2021-01-21", "close": 130.74, "volume": 333620.0}, {"date": "2021-01-22", "close": 129.1, "volume": 502140.0}, {"date": "2021-01-25", "close": 127.56, "volume": 603664.0}, {"date": "2021-01-26", "close": 127.75, "volume": 605374.0}, {"date": "2021-01-27", "close": 125.69, "volume": 1241380.0}, {"date": "2021-01-28", "close": 127.84, "volume": 927390.0}, {"date": "2021-01-29", "close": 124.68, "volume": 638024.0}, {"date": "2021-02-01", "close": 127.68, "volume": 657999.0}, {"date": "2021-02-02", "close": 128.02, "volume": 660371.0}, {"date": "2021-02-03", "close": 129.58, "volume": 840901.0}, {"date": "2021-02-04", "close": 131.7, "volume": 474601.0}, {"date": "2021-02-05", "close": 130.69, "volume": 615934.0}, {"date": "2021-02-08", "close": 131.45, "volume": 388983.0}, {"date": "2021-02-09", "close": 130.51, "volume": 527695.0}, {"date": "2021-02-10", "close": 130.5, "volume": 287225.0}, {"date": "2021-02-11", "close": 130.04, "volume": 509799.0}, {"date": "2021-02-12", "close": 129.28, "volume": 268896.0}, {"date": "2021-02-16", "close": 128.21, "volume": 380195.0}, {"date": "2021-02-17", "close": 129.02, "volume": 251606.0}, {"date": "2021-02-18", "close": 127.43, "volume": 420472.0}, {"date": "2021-02-19", "close": 129.67, "volume": 459313.0}, {"date": "2021-02-22", "close": 131.78, "volume": 777967.0}, {"date": "2021-02-23", "close": 133.79, "volume": 739811.0}, {"date": "2021-02-24", "close": 137.94, "volume": 777359.0}, {"date": "2021-02-25", "close": 134.92, "volume": 814100.0}, {"date": "2021-02-26", "close": 125.33, "volume": 1061737.0}, {"date": "2021-03-01", "close": 127.9, "volume": 1069244.0}, {"date": "2021-03-02", "close": 129.35, "volume": 560524.0}, {"date": "2021-03-03", "close": 126.78, "volume": 623578.0}, {"date": "2021-03-04", "close": 127.12, "volume": 1160513.0}, {"date": "2021-03-05", "close": 131.34, "volume": 619431.0}, {"date": "2021-03-08", "close": 134.58, "volume": 415156.0}, {"date": "2021-03-09", "close": 131.36, "volume": 584643.0}, {"date": "2021-03-10", "close": 133.59, "volume": 531477.0}, {"date": "2021-03-11", "close": 132.93, "volume": 482207.0}, {"date": "2021-03-12", "close": 137.54, "volume": 456465.0}, {"date": "2021-03-15", "close": 140.13, "volume": 412102.0}, {"date": "2021-03-16", "close": 136.62, "volume": 411665.0}, {"date": "2021-03-17", "close": 138.8, "volume": 427853.0}, {"date": "2021-03-18", "close": 139.27, "volume": 444779.0}, {"date": "2021-03-19", "close": 138.0, "volume": 1097990.0}, {"date": "2021-03-22", "close": 137.31, "volume": 726547.0}, {"date": "2021-03-23", "close": 132.82, "volume": 396518.0}, {"date": "2021-03-24", "close": 133.48, "volume": 491164.0}, {"date": "2021-03-25", "close": 135.5, "volume": 607858.0}, {"date": "2021-03-26", "close": 135.15, "volume": 567499.0}, {"date": "2021-03-29", "close": 135.13, "volume": 452978.0}, {"date": "2021-03-30", "close": 136.19, "volume": 370686.0}, {"date": "2021-03-31", "close": 133.39, "volume": 630643.0}, {"date": "2021-04-01", "close": 134.4, "volume": 385992.0}, {"date": "2021-04-05", "close": 136.37, "volume": 458757.0}, {"date": "2021-04-06", "close": 137.02, "volume": 504470.0}, {"date": "2021-04-07", "close": 136.61, "volume": 492688.0}, {"date": "2021-04-08", "close": 136.87, "volume": 513176.0}, {"date": "2021-04-09", "close": 138.18, "volume": 320727.0}, {"date": "2021-04-12", "close": 139.26, "volume": 301398.0}, {"date": "2021-04-13", "close": 137.41, "volume": 708603.0}, {"date": "2021-04-14", "close": 137.52, "volume": 396086.0}, {"date": "2021-04-15", "close": 141.12, "volume": 1011964.0}, {"date": "2021-04-16", "close": 146.14, "volume": 879690.0}, {"date": "2021-04-19", "close": 146.04, "volume": 538356.0}, {"date": "2021-04-20", "close": 144.88, "volume": 682361.0}, {"date": "2021-04-21", "close": 147.88, "volume": 485321.0}, {"date": "2021-04-22", "close": 146.52, "volume": 884780.0}, {"date": "2021-04-23", "close": 145.51, "volume": 528084.0}, {"date": "2021-04-26", "close": 145.78, "volume": 637207.0}, {"date": "2021-04-27", "close": 145.91, "volume": 958182.0}, {"date": "2021-04-28", "close": 147.81, "volume": 665459.0}, {"date": "2021-04-29", "close": 148.59, "volume": 532866.0}, {"date": "2021-04-30", "close": 148.41, "volume": 595355.0}, {"date": "2021-05-03", "close": 150.58, "volume": 469669.0}, {"date": "2021-05-04", "close": 152.96, "volume": 620276.0}, {"date": "2021-05-05", "close": 153.53, "volume": 380874.0}, {"date": "2021-05-06", "close": 154.49, "volume": 439681.0}, {"date": "2021-05-07", "close": 155.19, "volume": 367357.0}, {"date": "2021-05-10", "close": 157.05, "volume": 443480.0}, {"date": "2021-05-11", "close": 155.35, "volume": 596483.0}, {"date": "2021-05-12", "close": 154.09, "volume": 926318.0}, {"date": "2021-05-13", "close": 157.88, "volume": 641616.0}, {"date": "2021-05-14", "close": 159.76, "volume": 428921.0}, {"date": "2021-05-17", "close": 160.6, "volume": 503620.0}, {"date": "2021-05-18", "close": 158.21, "volume": 625334.0}, {"date": "2021-05-19", "close": 156.93, "volume": 660522.0}, {"date": "2021-05-20", "close": 158.1, "volume": 767942.0}, {"date": "2021-05-21", "close": 158.05, "volume": 696146.0}, {"date": "2021-05-24", "close": 159.0, "volume": 658468.0}, {"date": "2021-05-25", "close": 159.75, "volume": 1471462.0}, {"date": "2021-05-26", "close": 160.15, "volume": 1527526.0}, {"date": "2021-05-27", "close": 159.13, "volume": 1014073.0}, {"date": "2021-05-28", "close": 159.63, "volume": 848286.0}, {"date": "2021-06-01", "close": 160.53, "volume": 686618.0}, {"date": "2021-06-02", "close": 157.72, "volume": 1198870.0}, {"date": "2021-06-03", "close": 158.86, "volume": 528402.0}, {"date": "2021-06-04", "close": 159.76, "volume": 419729.0}, {"date": "2021-06-07", "close": 158.98, "volume": 747221.0}, {"date": "2021-06-08", "close": 159.67, "volume": 570880.0}, {"date": "2021-06-09", "close": 159.47, "volume": 355377.0}, {"date": "2021-06-10", "close": 159.53, "volume": 548664.0}, {"date": "2021-06-11", "close": 160.38, "volume": 521461.0}, {"date": "2021-06-14", "close": 156.37, "volume": 500152.0}, {"date": "2021-06-15", "close": 156.61, "volume": 444726.0}, {"date": "2021-06-16", "close": 154.15, "volume": 537118.0}, {"date": "2021-06-17", "close": 151.88, "volume": 762551.0}, {"date": "2021-06-18", "close": 146.71, "volume": 1462231.0}, {"date": "2021-06-21", "close": 151.85, "volume": 510096.0}, {"date": "2021-06-22", "close": 151.33, "volume": 401650.0}, {"date": "2021-06-23", "close": 149.71, "volume": 557591.0}, {"date": "2021-06-24", "close": 149.42, "volume": 657624.0}, {"date": "2021-06-25", "close": 151.18, "volume": 423098.0}, {"date": "2021-06-28", "close": 148.32, "volume": 993209.0}, {"date": "2021-06-29", "close": 146.24, "volume": 513419.0}, {"date": "2021-06-30", "close": 146.43, "volume": 905951.0}, {"date": "2021-07-01", "close": 149.51, "volume": 637108.0}, {"date": "2021-07-02", "close": 151.14, "volume": 941793.0}, {"date": "2021-07-06", "close": 150.69, "volume": 714317.0}, {"date": "2021-07-07", "close": 152.29, "volume": 826224.0}, {"date": "2021-07-08", "close": 150.35, "volume": 667359.0}, {"date": "2021-07-09", "close": 153.95, "volume": 563028.0}, {"date": "2021-07-12", "close": 154.68, "volume": 603143.0}, {"date": "2021-07-13", "close": 152.85, "volume": 541064.0}, {"date": "2021-07-14", "close": 153.08, "volume": 567631.0}, {"date": "2021-07-15", "close": 153.14, "volume": 439331.0}, {"date": "2021-07-16", "close": 151.33, "volume": 331806.0}, {"date": "2021-07-19", "close": 146.29, "volume": 608097.0}, {"date": "2021-07-20", "close": 153.17, "volume": 1004116.0}, {"date": "2021-07-21", "close": 153.61, "volume": 343704.0}, {"date": "2021-07-22", "close": 150.68, "volume": 463314.0}, {"date": "2021-07-23", "close": 152.67, "volume": 410840.0}, {"date": "2021-07-26", "close": 154.61, "volume": 840961.0}, {"date": "2021-07-27", "close": 159.12, "volume": 1538821.0}, {"date": "2021-07-28", "close": 157.9, "volume": 892127.0}, {"date": "2021-07-29", "close": 158.97, "volume": 525216.0}, {"date": "2021-07-30", "close": 160.41, "volume": 486139.0}, {"date": "2021-08-02", "close": 159.63, "volume": 552905.0}, {"date": "2021-08-03", "close": 160.62, "volume": 373627.0}, {"date": "2021-08-04", "close": 154.44, "volume": 458786.0}, {"date": "2021-08-05", "close": 152.53, "volume": 346700.0}, {"date": "2021-08-06", "close": 152.77, "volume": 914037.0}, {"date": "2021-08-09", "close": 150.49, "volume": 411958.0}, {"date": "2021-08-10", "close": 147.1, "volume": 537479.0}, {"date": "2021-08-11", "close": 148.36, "volume": 427098.0}, {"date": "2021-08-12", "close": 148.65, "volume": 711185.0}, {"date": "2021-08-13", "close": 149.39, "volume": 331096.0}, {"date": "2021-08-16", "close": 151.45, "volume": 309906.0}, {"date": "2021-08-17", "close": 151.79, "volume": 359156.0}, {"date": "2021-08-18", "close": 148.67, "volume": 461288.0}, {"date": "2021-08-19", "close": 150.85, "volume": 540899.0}, {"date": "2021-08-20", "close": 153.39, "volume": 602943.0}, {"date": "2021-08-23", "close": 153.07, "volume": 498983.0}, {"date": "2021-08-24", "close": 154.62, "volume": 640730.0}, {"date": "2021-08-25", "close": 155.17, "volume": 365071.0}, {"date": "2021-08-26", "close": 154.54, "volume": 513395.0}, {"date": "2021-08-27", "close": 156.79, "volume": 501959.0}, {"date": "2021-08-30", "close": 156.02, "volume": 401775.0}, {"date": "2021-08-31", "close": 155.76, "volume": 615288.0}, {"date": "2021-09-01", "close": 155.45, "volume": 425562.0}, {"date": "2021-09-02", "close": 157.09, "volume": 468997.0}, {"date": "2021-09-03", "close": 156.22, "volume": 441339.0}, {"date": "2021-09-07", "close": 155.38, "volume": 483032.0}, {"date": "2021-09-08", "close": 148.73, "volume": 1076435.0}, {"date": "2021-09-09", "close": 150.12, "volume": 554906.0}, {"date": "2021-09-10", "close": 147.43, "volume": 517143.0}, {"date": "2021-09-13", "close": 149.82, "volume": 580948.0}, {"date": "2021-09-14", "close": 146.82, "volume": 885887.0}, {"date": "2021-09-15", "close": 146.44, "volume": 685522.0}, {"date": "2021-09-16", "close": 146.89, "volume": 424225.0}, {"date": "2021-09-17", "close": 145.92, "volume": 1282020.0}, {"date": "2021-09-20", "close": 144.58, "volume": 543114.0}, {"date": "2021-09-21", "close": 145.25, "volume": 552140.0}, {"date": "2021-09-22", "close": 145.65, "volume": 633708.0}, {"date": "2021-09-23", "close": 144.42, "volume": 1532502.0}, {"date": "2021-09-24", "close": 144.76, "volume": 789994.0}, {"date": "2021-09-27", "close": 144.65, "volume": 732904.0}, {"date": "2021-09-28", "close": 143.65, "volume": 754707.0}, {"date": "2021-09-29", "close": 143.27, "volume": 775899.0}, {"date": "2021-09-30", "close": 138.37, "volume": 756854.0}, {"date": "2021-10-01", "close": 138.83, "volume": 595454.0}, {"date": "2021-10-04", "close": 135.91, "volume": 989758.0}, {"date": "2021-10-05", "close": 133.86, "volume": 814691.0}, {"date": "2021-10-06", "close": 132.44, "volume": 731992.0}, {"date": "2021-10-07", "close": 133.16, "volume": 586604.0}, {"date": "2021-10-08", "close": 130.43, "volume": 454694.0}, {"date": "2021-10-11", "close": 130.1, "volume": 485688.0}, {"date": "2021-10-12", "close": 128.85, "volume": 608948.0}, {"date": "2021-10-13", "close": 129.05, "volume": 714842.0}, {"date": "2021-10-14", "close": 130.01, "volume": 644383.0}, {"date": "2021-10-15", "close": 133.02, "volume": 787849.0}, {"date": "2021-10-18", "close": 132.55, "volume": 501560.0}, {"date": "2021-10-19", "close": 132.24, "volume": 521013.0}, {"date": "2021-10-20", "close": 133.79, "volume": 599502.0}, {"date": "2021-10-21", "close": 137.35, "volume": 803429.0}, {"date": "2021-10-22", "close": 135.62, "volume": 716271.0}, {"date": "2021-10-25", "close": 133.69, "volume": 771749.0}, {"date": "2021-10-26", "close": 126.17, "volume": 1470787.0}, {"date": "2021-10-27", "close": 124.92, "volume": 918843.0}, {"date": "2021-10-28", "close": 126.17, "volume": 693108.0}, {"date": "2021-10-29", "close": 124.1, "volume": 995850.0}, {"date": "2021-11-01", "close": 124.93, "volume": 564997.0}, {"date": "2021-11-02", "close": 122.93, "volume": 653641.0}, {"date": "2021-11-03", "close": 124.84, "volume": 954876.0}, {"date": "2021-11-04", "close": 126.2, "volume": 698040.0}, {"date": "2021-11-05", "close": 129.88, "volume": 1090811.0}, {"date": "2021-11-08", "close": 129.16, "volume": 520233.0}, {"date": "2021-11-09", "close": 128.43, "volume": 599192.0}, {"date": "2021-11-10", "close": 129.37, "volume": 415760.0}, {"date": "2021-11-11", "close": 130.27, "volume": 533582.0}, {"date": "2021-11-12", "close": 130.84, "volume": 354615.0}, {"date": "2021-11-15", "close": 128.68, "volume": 605418.0}, {"date": "2021-11-16", "close": 128.68, "volume": 836400.0}, {"date": "2021-11-17", "close": 127.26, "volume": 757604.0}, {"date": "2021-11-18", "close": 125.83, "volume": 1125309.0}, {"date": "2021-11-19", "close": 123.98, "volume": 926609.0}, {"date": "2021-11-22", "close": 127.23, "volume": 625060.0}, {"date": "2021-11-23", "close": 129.95, "volume": 719852.0}, {"date": "2021-11-24", "close": 128.88, "volume": 571625.0}, {"date": "2021-11-26", "close": 124.36, "volume": 509757.0}, {"date": "2021-11-29", "close": 121.27, "volume": 916573.0}, {"date": "2021-11-30", "close": 118.73, "volume": 1320204.0}, {"date": "2021-12-01", "close": 116.39, "volume": 1024943.0}, {"date": "2021-12-02", "close": 121.62, "volume": 958343.0}, {"date": "2021-12-03", "close": 121.64, "volume": 1026586.0}, {"date": "2021-12-06", "close": 126.06, "volume": 923973.0}, {"date": "2021-12-07", "close": 128.42, "volume": 727086.0}, {"date": "2021-12-08", "close": 129.68, "volume": 803555.0}, {"date": "2021-12-09", "close": 129.12, "volume": 656021.0}, {"date": "2021-12-10", "close": 128.4, "volume": 855351.0}, {"date": "2021-12-13", "close": 128.8, "volume": 402081.0}, {"date": "2021-12-14", "close": 127.89, "volume": 549556.0}, {"date": "2021-12-15", "close": 129.41, "volume": 801730.0}, {"date": "2021-12-16", "close": 128.3, "volume": 521633.0}, {"date": "2021-12-17", "close": 127.8, "volume": 1464280.0}, {"date": "2021-12-20", "close": 124.61, "volume": 514982.0}, {"date": "2021-12-21", "close": 127.7, "volume": 706222.0}, {"date": "2021-12-22", "close": 127.6, "volume": 498222.0}, {"date": "2021-12-23", "close": 128.13, "volume": 307581.0}, {"date": "2021-12-27", "close": 128.71, "volume": 209370.0}, {"date": "2021-12-28", "close": 130.65, "volume": 292319.0}, {"date": "2021-12-29", "close": 131.0, "volume": 256574.0}, {"date": "2021-12-30", "close": 130.75, "volume": 234701.0}, {"date": "2021-12-31", "close": 129.66, "volume": 307143.0}, {"date": "2022-01-03", "close": 132.02, "volume": 569426.0}, {"date": "2022-01-04", "close": 133.82, "volume": 570855.0}, {"date": "2022-01-05", "close": 133.8, "volume": 664112.0}, {"date": "2022-01-06", "close": 130.98, "volume": 669011.0}, {"date": "2022-01-07", "close": 131.97, "volume": 757311.0}, {"date": "2022-01-10", "close": 132.86, "volume": 568529.0}, {"date": "2022-01-11", "close": 130.82, "volume": 1256726.0}, {"date": "2022-01-12", "close": 129.11, "volume": 798170.0}, {"date": "2022-01-13", "close": 133.05, "volume": 953254.0}, {"date": "2022-01-14", "close": 133.67, "volume": 670726.0}, {"date": "2022-01-18", "close": 129.97, "volume": 507669.0}, {"date": "2022-01-19", "close": 129.42, "volume": 502323.0}, {"date": "2022-01-20", "close": 127.99, "volume": 558344.0}, {"date": "2022-01-21", "close": 128.35, "volume": 652140.0}, {"date": "2022-01-24", "close": 130.74, "volume": 853646.0}, {"date": "2022-01-25", "close": 127.96, "volume": 933544.0}, {"date": "2022-01-26", "close": 129.17, "volume": 637345.0}, {"date": "2022-01-27", "close": 126.49, "volume": 808487.0}, {"date": "2022-01-28", "close": 129.78, "volume": 673506.0}, {"date": "2022-01-31", "close": 130.06, "volume": 789324.0}, {"date": "2022-02-01", "close": 130.46, "volume": 461007.0}, {"date": "2022-02-02", "close": 132.69, "volume": 429440.0}, {"date": "2022-02-03", "close": 131.45, "volume": 406158.0}, {"date": "2022-02-04", "close": 129.81, "volume": 428437.0}, {"date": "2022-02-07", "close": 127.21, "volume": 863049.0}, {"date": "2022-02-08", "close": 132.32, "volume": 809055.0}, {"date": "2022-02-09", "close": 136.84, "volume": 621036.0}, {"date": "2022-02-10", "close": 133.57, "volume": 646511.0}, {"date": "2022-02-11", "close": 132.59, "volume": 485313.0}, {"date": "2022-02-14", "close": 132.22, "volume": 540385.0}, {"date": "2022-02-15", "close": 135.12, "volume": 462770.0}, {"date": "2022-02-16", "close": 137.81, "volume": 729478.0}, {"date": "2022-02-17", "close": 136.36, "volume": 378985.0}, {"date": "2022-02-18", "close": 134.79, "volume": 509354.0}, {"date": "2022-02-22", "close": 134.06, "volume": 789501.0}, {"date": "2022-02-23", "close": 133.32, "volume": 536182.0}, {"date": "2022-02-24", "close": 136.39, "volume": 1163896.0}, {"date": "2022-02-25", "close": 144.82, "volume": 1967424.0}, {"date": "2022-02-28", "close": 143.93, "volume": 842499.0}, {"date": "2022-03-01", "close": 144.88, "volume": 625772.0}, {"date": "2022-03-02", "close": 149.06, "volume": 1042602.0}, {"date": "2022-03-03", "close": 149.85, "volume": 549185.0}, {"date": "2022-03-04", "close": 149.46, "volume": 512150.0}, {"date": "2022-03-07", "close": 150.42, "volume": 626279.0}, {"date": "2022-03-08", "close": 149.32, "volume": 624371.0}, {"date": "2022-03-09", "close": 151.26, "volume": 476988.0}, {"date": "2022-03-10", "close": 150.45, "volume": 538267.0}, {"date": "2022-03-11", "close": 150.66, "volume": 705123.0}, {"date": "2022-03-14", "close": 146.17, "volume": 421361.0}, {"date": "2022-03-15", "close": 148.98, "volume": 581655.0}, {"date": "2022-03-16", "close": 149.7, "volume": 488639.0}, {"date": "2022-03-17", "close": 149.09, "volume": 661058.0}, {"date": "2022-03-18", "close": 146.79, "volume": 1402312.0}, {"date": "2022-03-21", "close": 147.55, "volume": 782162.0}, {"date": "2022-03-22", "close": 146.6, "volume": 429002.0}, {"date": "2022-03-23", "close": 143.81, "volume": 862699.0}, {"date": "2022-03-24", "close": 146.35, "volume": 399458.0}, {"date": "2022-03-25", "close": 148.09, "volume": 434737.0}, {"date": "2022-03-28", "close": 149.36, "volume": 617137.0}, {"date": "2022-03-29", "close": 147.94, "volume": 587084.0}, {"date": "2022-03-30", "close": 145.57, "volume": 478179.0}, {"date": "2022-03-31", "close": 144.95, "volume": 453747.0}, {"date": "2022-04-01", "close": 144.18, "volume": 579984.0}, {"date": "2022-04-04", "close": 140.1, "volume": 706318.0}, {"date": "2022-04-05", "close": 139.24, "volume": 643857.0}, {"date": "2022-04-06", "close": 140.48, "volume": 587215.0}, {"date": "2022-04-07", "close": 144.37, "volume": 757113.0}, {"date": "2022-04-08", "close": 146.0, "volume": 566989.0}, {"date": "2022-04-11", "close": 147.86, "volume": 688412.0}, {"date": "2022-04-12", "close": 149.27, "volume": 732755.0}, {"date": "2022-04-13", "close": 148.96, "volume": 409172.0}, {"date": "2022-04-14", "close": 151.14, "volume": 390024.0}, {"date": "2022-04-18", "close": 151.4, "volume": 437453.0}, {"date": "2022-04-19", "close": 151.46, "volume": 524486.0}, {"date": "2022-04-20", "close": 155.55, "volume": 1088074.0}, {"date": "2022-04-21", "close": 154.49, "volume": 656999.0}, {"date": "2022-04-22", "close": 132.93, "volume": 1524622.0}, {"date": "2022-04-25", "close": 138.76, "volume": 1515146.0}, {"date": "2022-04-26", "close": 125.32, "volume": 2666320.0}, {"date": "2022-04-27", "close": 123.59, "volume": 1007404.0}, {"date": "2022-04-28", "close": 124.16, "volume": 904902.0}, {"date": "2022-04-29", "close": 122.53, "volume": 844920.0}, {"date": "2022-05-02", "close": 122.24, "volume": 791460.0}, {"date": "2022-05-03", "close": 125.11, "volume": 610681.0}, {"date": "2022-05-04", "close": 129.95, "volume": 508865.0}, {"date": "2022-05-05", "close": 126.29, "volume": 739372.0}, {"date": "2022-05-06", "close": 127.8, "volume": 784203.0}, {"date": "2022-05-09", "close": 125.33, "volume": 675094.0}, {"date": "2022-05-10", "close": 125.44, "volume": 580473.0}, {"date": "2022-05-11", "close": 121.87, "volume": 676520.0}, {"date": "2022-05-12", "close": 123.49, "volume": 659518.0}, {"date": "2022-05-13", "close": 124.66, "volume": 666788.0}, {"date": "2022-05-16", "close": 124.25, "volume": 542439.0}, {"date": "2022-05-17", "close": 127.48, "volume": 437800.0}, {"date": "2022-05-18", "close": 119.08, "volume": 975645.0}, {"date": "2022-05-19", "close": 118.89, "volume": 774562.0}, {"date": "2022-05-20", "close": 120.93, "volume": 589661.0}, {"date": "2022-05-23", "close": 121.74, "volume": 586577.0}, {"date": "2022-05-24", "close": 121.41, "volume": 486628.0}, {"date": "2022-05-25", "close": 122.1, "volume": 612609.0}, {"date": "2022-05-26", "close": 123.25, "volume": 809413.0}, {"date": "2022-05-27", "close": 124.96, "volume": 479535.0}, {"date": "2022-05-31", "close": 124.61, "volume": 1059216.0}, {"date": "2022-06-01", "close": 120.75, "volume": 761453.0}, {"date": "2022-06-02", "close": 122.66, "volume": 613797.0}, {"date": "2022-06-03", "close": 121.17, "volume": 691446.0}, {"date": "2022-06-06", "close": 121.17, "volume": 434410.0}, {"date": "2022-06-07", "close": 122.27, "volume": 651607.0}, {"date": "2022-06-08", "close": 120.41, "volume": 444124.0}, {"date": "2022-06-09", "close": 117.99, "volume": 502776.0}, {"date": "2022-06-10", "close": 114.75, "volume": 1560172.0}, {"date": "2022-06-13", "close": 109.56, "volume": 1123222.0}, {"date": "2022-06-14", "close": 104.87, "volume": 1806305.0}, {"date": "2022-06-15", "close": 105.44, "volume": 1293744.0}, {"date": "2022-06-16", "close": 101.47, "volume": 1553211.0}, {"date": "2022-06-17", "close": 103.79, "volume": 2631903.0}, {"date": "2022-06-21", "close": 102.96, "volume": 1307361.0}, {"date": "2022-06-22", "close": 104.91, "volume": 623736.0}, {"date": "2022-06-23", "close": 105.39, "volume": 611495.0}, {"date": "2022-06-24", "close": 108.77, "volume": 1066587.0}, {"date": "2022-06-27", "close": 108.19, "volume": 1087635.0}, {"date": "2022-06-28", "close": 106.09, "volume": 540795.0}, {"date": "2022-06-29", "close": 107.24, "volume": 723771.0}, {"date": "2022-06-30", "close": 100.71, "volume": 2943503.0}, {"date": "2022-07-01", "close": 105.97, "volume": 1157034.0}, {"date": "2022-07-05", "close": 104.9, "volume": 652984.0}, {"date": "2022-07-06", "close": 102.25, "volume": 991214.0}, {"date": "2022-07-07", "close": 105.29, "volume": 648979.0}, {"date": "2022-07-08", "close": 103.44, "volume": 557278.0}, {"date": "2022-07-11", "close": 101.32, "volume": 424576.0}, {"date": "2022-07-12", "close": 101.83, "volume": 604791.0}, {"date": "2022-07-13", "close": 102.05, "volume": 414474.0}, {"date": "2022-07-14", "close": 100.27, "volume": 647857.0}, {"date": "2022-07-15", "close": 103.05, "volume": 541436.0}, {"date": "2022-07-18", "close": 103.75, "volume": 1149519.0}, {"date": "2022-07-19", "close": 107.72, "volume": 1017641.0}, {"date": "2022-07-20", "close": 108.0, "volume": 935026.0}, {"date": "2022-07-21", "close": 109.48, "volume": 962497.0}, {"date": "2022-07-22", "close": 110.99, "volume": 1501190.0}, {"date": "2022-07-25", "close": 110.1, "volume": 1072335.0}, {"date": "2022-07-26", "close": 109.36, "volume": 1312379.0}, {"date": "2022-07-27", "close": 109.27, "volume": 833659.0}, {"date": "2022-07-28", "close": 111.78, "volume": 592293.0}, {"date": "2022-07-29", "close": 112.47, "volume": 468072.0}, {"date": "2022-08-01", "close": 110.25, "volume": 402262.0}, {"date": "2022-08-02", "close": 109.92, "volume": 421631.0}, {"date": "2022-08-03", "close": 111.16, "volume": 442858.0}, {"date": "2022-08-04", "close": 109.7, "volume": 519555.0}, {"date": "2022-08-05", "close": 110.35, "volume": 406233.0}, {"date": "2022-08-08", "close": 110.16, "volume": 334049.0}, {"date": "2022-08-09", "close": 109.62, "volume": 403275.0}, {"date": "2022-08-10", "close": 112.64, "volume": 442757.0}, {"date": "2022-08-11", "close": 111.39, "volume": 492646.0}, {"date": "2022-08-12", "close": 111.96, "volume": 749503.0}, {"date": "2022-08-15", "close": 111.79, "volume": 483465.0}, {"date": "2022-08-16", "close": 108.44, "volume": 861464.0}, {"date": "2022-08-17", "close": 106.27, "volume": 1033948.0}, {"date": "2022-08-18", "close": 108.26, "volume": 960239.0}, {"date": "2022-08-19", "close": 107.98, "volume": 998582.0}, {"date": "2022-08-22", "close": 105.21, "volume": 432617.0}, {"date": "2022-08-23", "close": 103.59, "volume": 404073.0}, {"date": "2022-08-24", "close": 104.61, "volume": 878330.0}, {"date": "2022-08-25", "close": 105.79, "volume": 451957.0}, {"date": "2022-08-26", "close": 101.47, "volume": 430184.0}, {"date": "2022-08-29", "close": 101.31, "volume": 519720.0}, {"date": "2022-08-30", "close": 99.81, "volume": 559280.0}, {"date": "2022-08-31", "close": 97.84, "volume": 1205576.0}, {"date": "2022-09-01", "close": 97.25, "volume": 815251.0}, {"date": "2022-09-02", "close": 96.96, "volume": 590784.0}, {"date": "2022-09-06", "close": 96.23, "volume": 466487.0}, {"date": "2022-09-07", "close": 100.88, "volume": 628304.0}, {"date": "2022-09-08", "close": 101.24, "volume": 659762.0}, {"date": "2022-09-09", "close": 103.01, "volume": 610199.0}, {"date": "2022-09-12", "close": 106.14, "volume": 686763.0}, {"date": "2022-09-13", "close": 101.4, "volume": 575683.0}, {"date": "2022-09-14", "close": 97.47, "volume": 1078789.0}, {"date": "2022-09-15", "close": 98.99, "volume": 767637.0}, {"date": "2022-09-16", "close": 98.98, "volume": 1348288.0}, {"date": "2022-09-19", "close": 98.76, "volume": 637965.0}, {"date": "2022-09-20", "close": 96.14, "volume": 842539.0}, {"date": "2022-09-21", "close": 94.64, "volume": 557796.0}, {"date": "2022-09-22", "close": 93.57, "volume": 640911.0}, {"date": "2022-09-23", "close": 91.75, "volume": 870295.0}, {"date": "2022-09-26", "close": 89.89, "volume": 732770.0}, {"date": "2022-09-27", "close": 87.81, "volume": 808315.0}, {"date": "2022-09-28", "close": 90.94, "volume": 533369.0}, {"date": "2022-09-29", "close": 90.49, "volume": 540399.0}, {"date": "2022-09-30", "close": 88.18, "volume": 593399.0}, {"date": "2022-10-03", "close": 92.68, "volume": 947034.0}, {"date": "2022-10-04", "close": 95.8, "volume": 783447.0}, {"date": "2022-10-05", "close": 94.71, "volume": 438420.0}, {"date": "2022-10-06", "close": 93.29, "volume": 399398.0}, {"date": "2022-10-07", "close": 91.43, "volume": 486991.0}, {"date": "2022-10-10", "close": 90.68, "volume": 514261.0}, {"date": "2022-10-11", "close": 92.06, "volume": 435003.0}, {"date": "2022-10-12", "close": 90.5, "volume": 446429.0}, {"date": "2022-10-13", "close": 94.05, "volume": 718910.0}, {"date": "2022-10-14", "close": 91.54, "volume": 464439.0}, {"date": "2022-10-17", "close": 94.44, "volume": 573683.0}, {"date": "2022-10-18", "close": 95.61, "volume": 622574.0}, {"date": "2022-10-19", "close": 95.05, "volume": 468377.0}, {"date": "2022-10-20", "close": 94.05, "volume": 438492.0}, {"date": "2022-10-21", "close": 90.0, "volume": 1726056.0}, {"date": "2022-10-24", "close": 93.05, "volume": 1044570.0}, {"date": "2022-10-25", "close": 96.68, "volume": 1472496.0}, {"date": "2022-10-26", "close": 109.37, "volume": 2282257.0}, {"date": "2022-10-27", "close": 112.46, "volume": 1244267.0}, {"date": "2022-10-28", "close": 117.02, "volume": 1041085.0}, {"date": "2022-10-31", "close": 115.87, "volume": 837039.0}, {"date": "2022-11-01", "close": 117.32, "volume": 615845.0}, {"date": "2022-11-02", "close": 113.13, "volume": 759389.0}, {"date": "2022-11-03", "close": 111.7, "volume": 696991.0}, {"date": "2022-11-04", "close": 112.07, "volume": 642408.0}, {"date": "2022-11-07", "close": 113.13, "volume": 596344.0}, {"date": "2022-11-08", "close": 113.23, "volume": 572919.0}, {"date": "2022-11-09", "close": 111.68, "volume": 428187.0}, {"date": "2022-11-10", "close": 121.8, "volume": 1138885.0}, {"date": "2022-11-11", "close": 125.0, "volume": 1017226.0}, {"date": "2022-11-14", "close": 125.68, "volume": 745970.0}, {"date": "2022-11-15", "close": 127.63, "volume": 865922.0}, {"date": "2022-11-16", "close": 126.32, "volume": 609170.0}, {"date": "2022-11-17", "close": 126.3, "volume": 648026.0}, {"date": "2022-11-18", "close": 128.67, "volume": 648732.0}, {"date": "2022-11-21", "close": 127.7, "volume": 623046.0}, {"date": "2022-11-22", "close": 128.76, "volume": 987095.0}, {"date": "2022-11-23", "close": 129.65, "volume": 603252.0}, {"date": "2022-11-25", "close": 132.73, "volume": 274277.0}, {"date": "2022-11-28", "close": 129.13, "volume": 823466.0}, {"date": "2022-11-29", "close": 130.55, "volume": 446045.0}, {"date": "2022-11-30", "close": 130.85, "volume": 1655409.0}, {"date": "2022-12-01", "close": 130.2, "volume": 917051.0}, {"date": "2022-12-02", "close": 129.35, "volume": 910068.0}, {"date": "2022-12-05", "close": 127.36, "volume": 599519.0}, {"date": "2022-12-06", "close": 127.95, "volume": 661220.0}, {"date": "2022-12-07", "close": 128.12, "volume": 509962.0}, {"date": "2022-12-08", "close": 129.61, "volume": 497845.0}, {"date": "2022-12-09", "close": 127.33, "volume": 446093.0}, {"date": "2022-12-12", "close": 128.4, "volume": 461571.0}, {"date": "2022-12-13", "close": 129.45, "volume": 480746.0}, {"date": "2022-12-14", "close": 130.83, "volume": 880811.0}, {"date": "2022-12-15", "close": 132.53, "volume": 1356881.0}, {"date": "2022-12-16", "close": 135.77, "volume": 2426262.0}, {"date": "2022-12-19", "close": 134.5, "volume": 1105083.0}, {"date": "2022-12-20", "close": 135.59, "volume": 723850.0}, {"date": "2022-12-21", "close": 142.0, "volume": 1290888.0}, {"date": "2022-12-22", "close": 140.99, "volume": 713183.0}, {"date": "2022-12-23", "close": 140.76, "volume": 375905.0}, {"date": "2022-12-27", "close": 141.26, "volume": 281599.0}, {"date": "2022-12-28", "close": 139.37, "volume": 410232.0}, {"date": "2022-12-29", "close": 140.79, "volume": 357607.0}, {"date": "2022-12-30", "close": 140.89, "volume": 378123.0}, {"date": "2023-01-03", "close": 142.61, "volume": 676831.0}, {"date": "2023-01-04", "close": 145.77, "volume": 873776.0}, {"date": "2023-01-05", "close": 148.97, "volume": 896124.0}, {"date": "2023-01-06", "close": 151.96, "volume": 756580.0}, {"date": "2023-01-09", "close": 148.1, "volume": 636279.0}, {"date": "2023-01-10", "close": 147.5, "volume": 544945.0}, {"date": "2023-01-11", "close": 144.68, "volume": 871760.0}, {"date": "2023-01-12", "close": 146.18, "volume": 478529.0}, {"date": "2023-01-13", "close": 147.88, "volume": 389740.0}, {"date": "2023-01-17", "close": 146.55, "volume": 369361.0}, {"date": "2023-01-18", "close": 145.65, "volume": 304029.0}, {"date": "2023-01-19", "close": 146.29, "volume": 600242.0}, {"date": "2023-01-20", "close": 149.47, "volume": 613423.0}, {"date": "2023-01-23", "close": 148.41, "volume": 494862.0}, {"date": "2023-01-24", "close": 146.15, "volume": 561796.0}, {"date": "2023-01-25", "close": 146.15, "volume": 485979.0}, {"date": "2023-01-26", "close": 145.53, "volume": 985586.0}, {"date": "2023-01-27", "close": 145.21, "volume": 681370.0}, {"date": "2023-01-30", "close": 145.16, "volume": 478024.0}, {"date": "2023-01-31", "close": 148.21, "volume": 484187.0}, {"date": "2023-02-01", "close": 152.67, "volume": 755645.0}, {"date": "2023-02-02", "close": 150.43, "volume": 580424.0}, {"date": "2023-02-03", "close": 148.41, "volume": 515848.0}, {"date": "2023-02-06", "close": 144.94, "volume": 423867.0}, {"date": "2023-02-07", "close": 144.51, "volume": 629807.0}, {"date": "2023-02-08", "close": 145.22, "volume": 375430.0}, {"date": "2023-02-09", "close": 145.78, "volume": 413307.0}, {"date": "2023-02-10", "close": 147.04, "volume": 314227.0}, {"date": "2023-02-13", "close": 148.39, "volume": 293515.0}, {"date": "2023-02-14", "close": 148.34, "volume": 283028.0}, {"date": "2023-02-15", "close": 148.14, "volume": 281737.0}, {"date": "2023-02-16", "close": 149.98, "volume": 491264.0}, {"date": "2023-02-17", "close": 150.75, "volume": 308518.0}, {"date": "2023-02-21", "close": 148.56, "volume": 349833.0}, {"date": "2023-02-22", "close": 147.4, "volume": 284509.0}, {"date": "2023-02-23", "close": 147.05, "volume": 374758.0}, {"date": "2023-02-24", "close": 146.92, "volume": 684809.0}, {"date": "2023-02-27", "close": 146.04, "volume": 605726.0}, {"date": "2023-02-28", "close": 133.57, "volume": 3220379.0}, {"date": "2023-03-01", "close": 132.08, "volume": 1386471.0}, {"date": "2023-03-02", "close": 127.51, "volume": 821074.0}, {"date": "2023-03-03", "close": 127.12, "volume": 1245502.0}, {"date": "2023-03-06", "close": 125.94, "volume": 1190226.0}, {"date": "2023-03-07", "close": 122.42, "volume": 951357.0}, {"date": "2023-03-08", "close": 122.97, "volume": 639061.0}, {"date": "2023-03-09", "close": 119.58, "volume": 1002987.0}, {"date": "2023-03-10", "close": 117.68, "volume": 773888.0}, {"date": "2023-03-13", "close": 116.54, "volume": 580002.0}, {"date": "2023-03-14", "close": 116.59, "volume": 754900.0}, {"date": "2023-03-15", "close": 117.65, "volume": 858580.0}, {"date": "2023-03-16", "close": 121.02, "volume": 850729.0}, {"date": "2023-03-17", "close": 119.28, "volume": 923764.0}, {"date": "2023-03-20", "close": 123.29, "volume": 690546.0}, {"date": "2023-03-21", "close": 125.88, "volume": 727498.0}, {"date": "2023-03-22", "close": 122.24, "volume": 500100.0}, {"date": "2023-03-23", "close": 121.8, "volume": 415999.0}, {"date": "2023-03-24", "close": 122.63, "volume": 360389.0}, {"date": "2023-03-27", "close": 123.64, "volume": 388617.0}, {"date": "2023-03-28", "close": 123.69, "volume": 248258.0}, {"date": "2023-03-29", "close": 124.12, "volume": 723677.0}, {"date": "2023-03-30", "close": 125.0, "volume": 308623.0}, {"date": "2023-03-31", "close": 127.1, "volume": 485730.0}, {"date": "2023-04-03", "close": 127.69, "volume": 580990.0}, {"date": "2023-04-04", "close": 128.36, "volume": 437808.0}, {"date": "2023-04-05", "close": 128.7, "volume": 495888.0}, {"date": "2023-04-06", "close": 128.08, "volume": 392088.0}, {"date": "2023-04-10", "close": 129.35, "volume": 282478.0}, {"date": "2023-04-11", "close": 132.55, "volume": 710957.0}, {"date": "2023-04-12", "close": 134.08, "volume": 643258.0}, {"date": "2023-04-13", "close": 136.22, "volume": 733058.0}, {"date": "2023-04-14", "close": 135.98, "volume": 460827.0}, {"date": "2023-04-17", "close": 136.24, "volume": 458098.0}, {"date": "2023-04-18", "close": 136.8, "volume": 499020.0}, {"date": "2023-04-19", "close": 137.16, "volume": 580917.0}, {"date": "2023-04-20", "close": 136.08, "volume": 534616.0}, {"date": "2023-04-21", "close": 139.97, "volume": 1065485.0}, {"date": "2023-04-24", "close": 140.7, "volume": 775758.0}, {"date": "2023-04-25", "close": 140.72, "volume": 1013184.0}, {"date": "2023-04-26", "close": 142.79, "volume": 1438039.0}, {"date": "2023-04-27", "close": 145.82, "volume": 762335.0}, {"date": "2023-04-28", "close": 150.35, "volume": 772917.0}, {"date": "2023-05-01", "close": 148.19, "volume": 619864.0}, {"date": "2023-05-02", "close": 143.94, "volume": 746563.0}, {"date": "2023-05-03", "close": 142.55, "volume": 789528.0}, {"date": "2023-05-04", "close": 141.09, "volume": 438748.0}, {"date": "2023-05-05", "close": 142.8, "volume": 344561.0}, {"date": "2023-05-08", "close": 143.19, "volume": 311381.0}, {"date": "2023-05-09", "close": 143.14, "volume": 379219.0}, {"date": "2023-05-10", "close": 141.53, "volume": 498272.0}, {"date": "2023-05-11", "close": 140.03, "volume": 489233.0}, {"date": "2023-05-12", "close": 139.53, "volume": 333832.0}, {"date": "2023-05-15", "close": 138.06, "volume": 887864.0}, {"date": "2023-05-16", "close": 134.41, "volume": 1159141.0}, {"date": "2023-05-17", "close": 134.4, "volume": 671307.0}, {"date": "2023-05-18", "close": 135.84, "volume": 556928.0}, {"date": "2023-05-19", "close": 134.63, "volume": 605561.0}, {"date": "2023-05-22", "close": 135.24, "volume": 467133.0}, {"date": "2023-05-23", "close": 126.93, "volume": 1123690.0}, {"date": "2023-05-24", "close": 127.42, "volume": 982869.0}, {"date": "2023-05-25", "close": 127.6, "volume": 632571.0}, {"date": "2023-05-26", "close": 127.98, "volume": 628290.0}, {"date": "2023-05-30", "close": 131.36, "volume": 856602.0}, {"date": "2023-05-31", "close": 132.13, "volume": 816213.0}, {"date": "2023-06-01", "close": 131.14, "volume": 429023.0}, {"date": "2023-06-02", "close": 135.46, "volume": 611324.0}, {"date": "2023-06-05", "close": 134.71, "volume": 550641.0}, {"date": "2023-06-06", "close": 136.02, "volume": 490800.0}, {"date": "2023-06-07", "close": 137.49, "volume": 510026.0}, {"date": "2023-06-08", "close": 137.89, "volume": 332875.0}, {"date": "2023-06-09", "close": 136.38, "volume": 314201.0}, {"date": "2023-06-12", "close": 136.23, "volume": 327732.0}, {"date": "2023-06-13", "close": 140.97, "volume": 606363.0}, {"date": "2023-06-14", "close": 146.19, "volume": 1706332.0}, {"date": "2023-06-15", "close": 147.8, "volume": 1104300.0}, {"date": "2023-06-16", "close": 148.62, "volume": 1485456.0}, {"date": "2023-06-20", "close": 149.12, "volume": 1057969.0}, {"date": "2023-06-21", "close": 149.75, "volume": 1033079.0}, {"date": "2023-06-22", "close": 149.95, "volume": 567692.0}, {"date": "2023-06-23", "close": 151.43, "volume": 921743.0}, {"date": "2023-06-26", "close": 152.08, "volume": 491816.0}, {"date": "2023-06-27", "close": 156.37, "volume": 784433.0}, {"date": "2023-06-28", "close": 155.77, "volume": 515016.0}, {"date": "2023-06-29", "close": 156.51, "volume": 323962.0}, {"date": "2023-06-30", "close": 157.77, "volume": 371667.0}, {"date": "2023-07-03", "close": 155.41, "volume": 249700.0}, {"date": "2023-07-05", "close": 153.65, "volume": 666629.0}, {"date": "2023-07-06", "close": 151.93, "volume": 622207.0}, {"date": "2023-07-07", "close": 150.96, "volume": 773817.0}, {"date": "2023-07-10", "close": 153.65, "volume": 771236.0}, {"date": "2023-07-11", "close": 152.7, "volume": 577248.0}, {"date": "2023-07-12", "close": 153.95, "volume": 731148.0}, {"date": "2023-07-13", "close": 153.09, "volume": 466885.0}, {"date": "2023-07-14", "close": 153.68, "volume": 794337.0}, {"date": "2023-07-17", "close": 153.44, "volume": 510036.0}, {"date": "2023-07-18", "close": 153.02, "volume": 490335.0}, {"date": "2023-07-19", "close": 152.39, "volume": 813586.0}, {"date": "2023-07-20", "close": 151.42, "volume": 507833.0}, {"date": "2023-07-21", "close": 148.51, "volume": 669498.0}, {"date": "2023-07-24", "close": 148.32, "volume": 522024.0}, {"date": "2023-07-25", "close": 149.64, "volume": 852608.0}, {"date": "2023-07-26", "close": 141.43, "volume": 1922327.0}, {"date": "2023-07-27", "close": 138.05, "volume": 1017039.0}, {"date": "2023-07-28", "close": 138.74, "volume": 795052.0}, {"date": "2023-07-31", "close": 138.96, "volume": 642066.0}, {"date": "2023-08-01", "close": 139.26, "volume": 597477.0}, {"date": "2023-08-02", "close": 136.59, "volume": 719674.0}, {"date": "2023-08-03", "close": 135.31, "volume": 747961.0}, {"date": "2023-08-04", "close": 134.36, "volume": 1656917.0}, {"date": "2023-08-07", "close": 136.69, "volume": 519568.0}, {"date": "2023-08-08", "close": 136.28, "volume": 754933.0}, {"date": "2023-08-09", "close": 131.59, "volume": 860190.0}, {"date": "2023-08-10", "close": 131.37, "volume": 978728.0}, {"date": "2023-08-11", "close": 131.53, "volume": 524051.0}, {"date": "2023-08-14", "close": 132.06, "volume": 611269.0}, {"date": "2023-08-15", "close": 130.77, "volume": 682486.0}, {"date": "2023-08-16", "close": 129.74, "volume": 435325.0}, {"date": "2023-08-17", "close": 127.83, "volume": 652649.0}, {"date": "2023-08-18", "close": 128.56, "volume": 519176.0}, {"date": "2023-08-21", "close": 128.3, "volume": 477301.0}, {"date": "2023-08-22", "close": 130.72, "volume": 562669.0}, {"date": "2023-08-23", "close": 130.5, "volume": 302133.0}, {"date": "2023-08-24", "close": 130.13, "volume": 372713.0}, {"date": "2023-08-25", "close": 131.25, "volume": 561655.0}, {"date": "2023-08-28", "close": 133.01, "volume": 394268.0}, {"date": "2023-08-29", "close": 134.76, "volume": 426858.0}, {"date": "2023-08-30", "close": 135.0, "volume": 300808.0}, {"date": "2023-08-31", "close": 134.7, "volume": 549828.0}, {"date": "2023-09-01", "close": 134.57, "volume": 430043.0}, {"date": "2023-09-05", "close": 128.88, "volume": 576473.0}, {"date": "2023-09-06", "close": 127.48, "volume": 706882.0}, {"date": "2023-09-07", "close": 128.1, "volume": 613443.0}, {"date": "2023-09-08", "close": 131.5, "volume": 934916.0}, {"date": "2023-09-11", "close": 130.66, "volume": 684295.0}, {"date": "2023-09-12", "close": 126.88, "volume": 460262.0}, {"date": "2023-09-13", "close": 126.4, "volume": 379701.0}, {"date": "2023-09-14", "close": 127.52, "volume": 276077.0}, {"date": "2023-09-15", "close": 126.14, "volume": 829702.0}, {"date": "2023-09-18", "close": 127.43, "volume": 573988.0}, {"date": "2023-09-19", "close": 127.81, "volume": 533628.0}, {"date": "2023-09-20", "close": 129.05, "volume": 636723.0}, {"date": "2023-09-21", "close": 126.61, "volume": 425277.0}, {"date": "2023-09-22", "close": 127.02, "volume": 323955.0}, {"date": "2023-09-25", "close": 128.07, "volume": 251340.0}, {"date": "2023-09-26", "close": 125.85, "volume": 392023.0}, {"date": "2023-09-27", "close": 124.2, "volume": 523253.0}, {"date": "2023-09-28", "close": 126.8, "volume": 510897.0}, {"date": "2023-09-29", "close": 125.73, "volume": 454014.0}, {"date": "2023-10-02", "close": 126.25, "volume": 487337.0}, {"date": "2023-10-03", "close": 124.82, "volume": 567054.0}, {"date": "2023-10-04", "close": 124.1, "volume": 590063.0}, {"date": "2023-10-05", "close": 125.53, "volume": 582419.0}, {"date": "2023-10-06", "close": 126.39, "volume": 481931.0}, {"date": "2023-10-09", "close": 130.19, "volume": 772896.0}, {"date": "2023-10-10", "close": 131.72, "volume": 550796.0}, {"date": "2023-10-11", "close": 127.02, "volume": 632052.0}, {"date": "2023-10-12", "close": 123.81, "volume": 572286.0}, {"date": "2023-10-13", "close": 124.03, "volume": 442859.0}, {"date": "2023-10-16", "close": 126.1, "volume": 561738.0}, {"date": "2023-10-17", "close": 127.33, "volume": 398376.0}, {"date": "2023-10-18", "close": 128.03, "volume": 394251.0}, {"date": "2023-10-19", "close": 127.66, "volume": 461541.0}, {"date": "2023-10-20", "close": 124.68, "volume": 498261.0}, {"date": "2023-10-23", "close": 124.98, "volume": 469968.0}, {"date": "2023-10-24", "close": 124.53, "volume": 792677.0}, {"date": "2023-10-25", "close": 122.21, "volume": 869552.0}, {"date": "2023-10-26", "close": 124.23, "volume": 1738683.0}, {"date": "2023-10-27", "close": 123.34, "volume": 1158002.0}, {"date": "2023-10-30", "close": 123.83, "volume": 713410.0}, {"date": "2023-10-31", "close": 125.89, "volume": 428606.0}, {"date": "2023-11-01", "close": 125.39, "volume": 645612.0}, {"date": "2023-11-02", "close": 126.11, "volume": 390213.0}, {"date": "2023-11-03", "close": 128.25, "volume": 591620.0}, {"date": "2023-11-06", "close": 129.67, "volume": 702536.0}, {"date": "2023-11-07", "close": 130.13, "volume": 492620.0}, {"date": "2023-11-08", "close": 129.62, "volume": 454075.0}, {"date": "2023-11-09", "close": 128.26, "volume": 567922.0}, {"date": "2023-11-10", "close": 130.23, "volume": 528865.0}, {"date": "2023-11-13", "close": 129.49, "volume": 455986.0}, {"date": "2023-11-14", "close": 132.61, "volume": 430995.0}, {"date": "2023-11-15", "close": 132.9, "volume": 627671.0}, {"date": "2023-11-16", "close": 134.45, "volume": 483483.0}, {"date": "2023-11-17", "close": 135.96, "volume": 612098.0}, {"date": "2023-11-20", "close": 135.94, "volume": 419440.0}, {"date": "2023-11-21", "close": 136.04, "volume": 366357.0}, {"date": "2023-11-22", "close": 138.38, "volume": 276043.0}, {"date": "2023-11-24", "close": 138.72, "volume": 152021.0}, {"date": "2023-11-27", "close": 137.23, "volume": 470190.0}, {"date": "2023-11-28", "close": 136.08, "volume": 359842.0}, {"date": "2023-11-29", "close": 135.75, "volume": 357972.0}, {"date": "2023-11-30", "close": 137.48, "volume": 392153.0}, {"date": "2023-12-01", "close": 137.7, "volume": 439915.0}, {"date": "2023-12-04", "close": 139.76, "volume": 304030.0}, {"date": "2023-12-05", "close": 136.11, "volume": 359043.0}, {"date": "2023-12-06", "close": 135.22, "volume": 295643.0}, {"date": "2023-12-07", "close": 134.35, "volume": 462122.0}, {"date": "2023-12-08", "close": 137.45, "volume": 401316.0}, {"date": "2023-12-11", "close": 143.42, "volume": 510724.0}, {"date": "2023-12-12", "close": 144.93, "volume": 403899.0}, {"date": "2023-12-13", "close": 149.31, "volume": 485825.0}, {"date": "2023-12-14", "close": 151.47, "volume": 682158.0}, {"date": "2023-12-15", "close": 148.83, "volume": 1514225.0}, {"date": "2023-12-18", "close": 149.95, "volume": 545570.0}, {"date": "2023-12-19", "close": 150.89, "volume": 435320.0}, {"date": "2023-12-20", "close": 148.08, "volume": 424774.0}, {"date": "2023-12-21", "close": 151.01, "volume": 453706.0}, {"date": "2023-12-22", "close": 153.08, "volume": 382749.0}, {"date": "2023-12-26", "close": 154.13, "volume": 288045.0}, {"date": "2023-12-27", "close": 152.61, "volume": 374397.0}, {"date": "2023-12-28", "close": 152.68, "volume": 332946.0}, {"date": "2023-12-29", "close": 152.44, "volume": 239880.0}, {"date": "2024-01-02", "close": 156.41, "volume": 674853.0}, {"date": "2024-01-03", "close": 153.04, "volume": 472182.0}, {"date": "2024-01-04", "close": 152.18, "volume": 599011.0}, {"date": "2024-01-05", "close": 153.7, "volume": 660026.0}, {"date": "2024-01-08", "close": 154.41, "volume": 339483.0}, {"date": "2024-01-09", "close": 154.28, "volume": 331672.0}, {"date": "2024-01-10", "close": 156.86, "volume": 335849.0}, {"date": "2024-01-11", "close": 158.39, "volume": 387323.0}, {"date": "2024-01-12", "close": 158.59, "volume": 533762.0}, {"date": "2024-01-16", "close": 157.95, "volume": 350986.0}, {"date": "2024-01-17", "close": 154.71, "volume": 392015.0}, {"date": "2024-01-18", "close": 156.39, "volume": 451003.0}, {"date": "2024-01-19", "close": 157.81, "volume": 307878.0}, {"date": "2024-01-22", "close": 156.05, "volume": 497714.0}, {"date": "2024-01-23", "close": 153.81, "volume": 676162.0}, {"date": "2024-01-24", "close": 153.35, "volume": 798496.0}, {"date": "2024-01-25", "close": 156.98, "volume": 543564.0}, {"date": "2024-01-26", "close": 157.57, "volume": 458316.0}, {"date": "2024-01-29", "close": 156.85, "volume": 487948.0}, {"date": "2024-01-30", "close": 158.95, "volume": 570888.0}, {"date": "2024-01-31", "close": 158.81, "volume": 402042.0}, {"date": "2024-02-01", "close": 163.14, "volume": 690417.0}, {"date": "2024-02-02", "close": 162.73, "volume": 444748.0}, {"date": "2024-02-05", "close": 162.67, "volume": 409383.0}, {"date": "2024-02-06", "close": 162.15, "volume": 293134.0}, {"date": "2024-02-07", "close": 162.45, "volume": 292698.0}, {"date": "2024-02-08", "close": 161.96, "volume": 368004.0}, {"date": "2024-02-09", "close": 162.38, "volume": 270273.0}, {"date": "2024-02-12", "close": 164.55, "volume": 393110.0}, {"date": "2024-02-13", "close": 160.6, "volume": 397711.0}, {"date": "2024-02-14", "close": 161.71, "volume": 353719.0}, {"date": "2024-02-15", "close": 162.72, "volume": 391312.0}, {"date": "2024-02-16", "close": 162.16, "volume": 309776.0}, {"date": "2024-02-20", "close": 162.43, "volume": 390846.0}, {"date": "2024-02-21", "close": 163.3, "volume": 309643.0}, {"date": "2024-02-22", "close": 164.49, "volume": 660207.0}, {"date": "2024-02-23", "close": 164.31, "volume": 524306.0}, {"date": "2024-02-26", "close": 164.33, "volume": 508268.0}, {"date": "2024-02-27", "close": 165.79, "volume": 826982.0}, {"date": "2024-02-28", "close": 161.73, "volume": 1812970.0}, {"date": "2024-02-29", "close": 167.06, "volume": 1004117.0}, {"date": "2024-03-01", "close": 171.12, "volume": 680616.0}, {"date": "2024-03-04", "close": 174.6, "volume": 662300.0}, {"date": "2024-03-05", "close": 175.5, "volume": 556141.0}, {"date": "2024-03-06", "close": 175.95, "volume": 505094.0}, {"date": "2024-03-07", "close": 177.67, "volume": 419659.0}, {"date": "2024-03-08", "close": 175.69, "volume": 516570.0}, {"date": "2024-03-11", "close": 171.29, "volume": 737286.0}, {"date": "2024-03-12", "close": 174.72, "volume": 748149.0}, {"date": "2024-03-13", "close": 174.41, "volume": 428656.0}, {"date": "2024-03-14", "close": 172.93, "volume": 478640.0}, {"date": "2024-03-15", "close": 173.9, "volume": 856267.0}, {"date": "2024-03-18", "close": 177.3, "volume": 515561.0}, {"date": "2024-03-19", "close": 180.23, "volume": 767935.0}, {"date": "2024-03-20", "close": 179.89, "volume": 536227.0}, {"date": "2024-03-21", "close": 180.77, "volume": 548074.0}, {"date": "2024-03-22", "close": 180.49, "volume": 392814.0}, {"date": "2024-03-25", "close": 177.85, "volume": 552281.0}, {"date": "2024-03-26", "close": 177.31, "volume": 675693.0}, {"date": "2024-03-27", "close": 181.85, "volume": 550244.0}, {"date": "2024-03-28", "close": 182.46, "volume": 699083.0}, {"date": "2024-04-01", "close": 175.21, "volume": 1348003.0}, {"date": "2024-04-02", "close": 172.42, "volume": 878944.0}, {"date": "2024-04-03", "close": 173.74, "volume": 488620.0}, {"date": "2024-04-04", "close": 172.34, "volume": 405007.0}, {"date": "2024-04-05", "close": 173.43, "volume": 388934.0}, {"date": "2024-04-08", "close": 171.63, "volume": 428224.0}, {"date": "2024-04-09", "close": 171.5, "volume": 665562.0}, {"date": "2024-04-10", "close": 170.23, "volume": 388222.0}, {"date": "2024-04-11", "close": 168.4, "volume": 399253.0}, {"date": "2024-04-12", "close": 166.79, "volume": 521405.0}, {"date": "2024-04-15", "close": 166.42, "volume": 545600.0}, {"date": "2024-04-16", "close": 161.41, "volume": 795567.0}, {"date": "2024-04-17", "close": 160.03, "volume": 547087.0}, {"date": "2024-04-18", "close": 153.65, "volume": 1047629.0}, {"date": "2024-04-19", "close": 157.47, "volume": 903015.0}, {"date": "2024-04-22", "close": 161.13, "volume": 672652.0}, {"date": "2024-04-23", "close": 164.91, "volume": 803944.0}, {"date": "2024-04-24", "close": 165.9, "volume": 1213515.0}, {"date": "2024-04-25", "close": 165.1, "volume": 1260225.0}, {"date": "2024-04-26", "close": 166.06, "volume": 965423.0}, {"date": "2024-04-29", "close": 169.12, "volume": 794858.0}, {"date": "2024-04-30", "close": 170.43, "volume": 1004222.0}, {"date": "2024-05-01", "close": 170.19, "volume": 1161938.0}, {"date": "2024-05-02", "close": 169.89, "volume": 651966.0}, {"date": "2024-05-03", "close": 167.7, "volume": 597904.0}, {"date": "2024-05-06", "close": 169.15, "volume": 811257.0}, {"date": "2024-05-07", "close": 169.5, "volume": 660674.0}, {"date": "2024-05-08", "close": 169.47, "volume": 513866.0}, {"date": "2024-05-09", "close": 177.05, "volume": 710756.0}, {"date": "2024-05-10", "close": 178.09, "volume": 573418.0}, {"date": "2024-05-13", "close": 178.59, "volume": 743433.0}, {"date": "2024-05-14", "close": 178.91, "volume": 1007491.0}, {"date": "2024-05-15", "close": 182.24, "volume": 562597.0}, {"date": "2024-05-16", "close": 178.98, "volume": 873502.0}, {"date": "2024-05-17", "close": 177.7, "volume": 344237.0}, {"date": "2024-05-20", "close": 181.41, "volume": 597948.0}, {"date": "2024-05-21", "close": 180.2, "volume": 713929.0}, {"date": "2024-05-22", "close": 178.9, "volume": 423024.0}, {"date": "2024-05-23", "close": 176.91, "volume": 476435.0}, {"date": "2024-05-24", "close": 176.37, "volume": 588267.0}, {"date": "2024-05-28", "close": 175.18, "volume": 404028.0}, {"date": "2024-05-29", "close": 180.23, "volume": 900471.0}, {"date": "2024-05-30", "close": 185.9, "volume": 776900.0}, {"date": "2024-05-31", "close": 189.8, "volume": 847368.0}, {"date": "2024-06-03", "close": 186.6, "volume": 634315.0}, {"date": "2024-06-04", "close": 184.64, "volume": 458097.0}, {"date": "2024-06-05", "close": 189.47, "volume": 629933.0}, {"date": "2024-06-06", "close": 189.34, "volume": 541291.0}, {"date": "2024-06-07", "close": 187.53, "volume": 343793.0}, {"date": "2024-06-10", "close": 188.93, "volume": 671849.0}, {"date": "2024-06-11", "close": 185.68, "volume": 608545.0}, {"date": "2024-06-12", "close": 187.24, "volume": 892272.0}, {"date": "2024-06-13", "close": 188.18, "volume": 520602.0}, {"date": "2024-06-14", "close": 187.85, "volume": 590814.0}, {"date": "2024-06-17", "close": 189.81, "volume": 555157.0}, {"date": "2024-06-18", "close": 190.56, "volume": 403628.0}, {"date": "2024-06-20", "close": 188.68, "volume": 349849.0}, {"date": "2024-06-21", "close": 189.1, "volume": 783735.0}, {"date": "2024-06-24", "close": 191.01, "volume": 468550.0}, {"date": "2024-06-25", "close": 187.7, "volume": 1020911.0}, {"date": "2024-06-26", "close": 189.67, "volume": 721590.0}, {"date": "2024-06-27", "close": 191.56, "volume": 404605.0}, {"date": "2024-06-28", "close": 184.93, "volume": 1162964.0}, {"date": "2024-07-01", "close": 182.2, "volume": 559877.0}, {"date": "2024-07-02", "close": 184.72, "volume": 414477.0}, {"date": "2024-07-03", "close": 185.39, "volume": 239235.0}, {"date": "2024-07-05", "close": 180.93, "volume": 893054.0}, {"date": "2024-07-08", "close": 180.63, "volume": 939334.0}, {"date": "2024-07-09", "close": 180.95, "volume": 587255.0}, {"date": "2024-07-10", "close": 180.18, "volume": 736040.0}, {"date": "2024-07-11", "close": 183.95, "volume": 808968.0}, {"date": "2024-07-12", "close": 184.43, "volume": 421387.0}, {"date": "2024-07-15", "close": 178.68, "volume": 709316.0}, {"date": "2024-07-16", "close": 183.88, "volume": 1034886.0}, {"date": "2024-07-17", "close": 183.77, "volume": 865926.0}, {"date": "2024-07-18", "close": 181.48, "volume": 825626.0}, {"date": "2024-07-19", "close": 180.82, "volume": 634561.0}, {"date": "2024-07-22", "close": 182.17, "volume": 610683.0}, {"date": "2024-07-23", "close": 185.3, "volume": 854308.0}, {"date": "2024-07-24", "close": 185.97, "volume": 958691.0}, {"date": "2024-07-25", "close": 204.99, "volume": 2759867.0}, {"date": "2024-07-26", "close": 213.69, "volume": 1474291.0}, {"date": "2024-07-29", "close": 217.43, "volume": 914806.0}, {"date": "2024-07-30", "close": 215.1, "volume": 878667.0}, {"date": "2024-07-31", "close": 213.76, "volume": 1108920.0}, {"date": "2024-08-01", "close": 215.82, "volume": 849637.0}, {"date": "2024-08-02", "close": 213.21, "volume": 858520.0}, {"date": "2024-08-05", "close": 211.0, "volume": 778424.0}, {"date": "2024-08-06", "close": 212.11, "volume": 1603630.0}, {"date": "2024-08-07", "close": 212.07, "volume": 978974.0}, {"date": "2024-08-08", "close": 218.4, "volume": 715340.0}, {"date": "2024-08-09", "close": 215.22, "volume": 502479.0}, {"date": "2024-08-12", "close": 217.74, "volume": 387267.0}, {"date": "2024-08-13", "close": 220.48, "volume": 560150.0}, {"date": "2024-08-14", "close": 221.85, "volume": 533980.0}, {"date": "2024-08-15", "close": 223.27, "volume": 543708.0}, {"date": "2024-08-16", "close": 226.44, "volume": 570552.0}, {"date": "2024-08-19", "close": 227.52, "volume": 454299.0}, {"date": "2024-08-20", "close": 227.56, "volume": 553958.0}, {"date": "2024-08-21", "close": 227.8, "volume": 506555.0}, {"date": "2024-08-22", "close": 229.29, "volume": 519705.0}, {"date": "2024-08-23", "close": 233.14, "volume": 684942.0}, {"date": "2024-08-26", "close": 233.04, "volume": 493806.0}, {"date": "2024-08-27", "close": 235.36, "volume": 521552.0}, {"date": "2024-08-28", "close": 236.83, "volume": 619947.0}, {"date": "2024-08-29", "close": 235.69, "volume": 378406.0}, {"date": "2024-08-30", "close": 237.97, "volume": 494187.0}, {"date": "2024-09-03", "close": 236.47, "volume": 599252.0}, {"date": "2024-09-04", "close": 238.6, "volume": 523987.0}, {"date": "2024-09-05", "close": 239.31, "volume": 704783.0}, {"date": "2024-09-06", "close": 229.15, "volume": 929670.0}, {"date": "2024-09-09", "close": 226.51, "volume": 954013.0}, {"date": "2024-09-10", "close": 225.68, "volume": 555651.0}, {"date": "2024-09-11", "close": 229.77, "volume": 819074.0}, {"date": "2024-09-12", "close": 231.36, "volume": 560635.0}, {"date": "2024-09-13", "close": 232.56, "volume": 346004.0}, {"date": "2024-09-16", "close": 234.99, "volume": 480844.0}, {"date": "2024-09-17", "close": 232.28, "volume": 605153.0}, {"date": "2024-09-18", "close": 234.69, "volume": 614975.0}, {"date": "2024-09-19", "close": 237.79, "volume": 489291.0}, {"date": "2024-09-20", "close": 238.02, "volume": 843326.0}, {"date": "2024-09-23", "close": 240.59, "volume": 421798.0}, {"date": "2024-09-24", "close": 241.52, "volume": 463012.0}, {"date": "2024-09-25", "close": 241.24, "volume": 354695.0}, {"date": "2024-09-26", "close": 239.67, "volume": 398052.0}, {"date": "2024-09-27", "close": 229.92, "volume": 1381373.0}, {"date": "2024-09-30", "close": 229.01, "volume": 1753248.0}, {"date": "2024-10-01", "close": 224.66, "volume": 822666.0}, {"date": "2024-10-02", "close": 224.0, "volume": 707641.0}, {"date": "2024-10-03", "close": 215.17, "volume": 1529630.0}, {"date": "2024-10-04", "close": 215.68, "volume": 674440.0}, {"date": "2024-10-07", "close": 212.79, "volume": 741497.0}, {"date": "2024-10-08", "close": 212.5, "volume": 831829.0}, {"date": "2024-10-09", "close": 212.95, "volume": 694036.0}, {"date": "2024-10-10", "close": 212.9, "volume": 471656.0}, {"date": "2024-10-11", "close": 214.33, "volume": 420698.0}, {"date": "2024-10-14", "close": 220.45, "volume": 893563.0}, {"date": "2024-10-15", "close": 225.34, "volume": 1123063.0}, {"date": "2024-10-16", "close": 236.9, "volume": 935208.0}, {"date": "2024-10-17", "close": 234.16, "volume": 620429.0}, {"date": "2024-10-18", "close": 236.67, "volume": 993431.0}, {"date": "2024-10-21", "close": 233.62, "volume": 628265.0}, {"date": "2024-10-22", "close": 232.55, "volume": 607368.0}, {"date": "2024-10-23", "close": 234.16, "volume": 596296.0}, {"date": "2024-10-24", "close": 224.66, "volume": 1344559.0}, {"date": "2024-10-25", "close": 202.75, "volume": 1483330.0}, {"date": "2024-10-28", "close": 204.55, "volume": 934124.0}, {"date": "2024-10-29", "close": 205.92, "volume": 906093.0}, {"date": "2024-10-30", "close": 207.5, "volume": 684021.0}, {"date": "2024-10-31", "close": 204.31, "volume": 1117604.0}, {"date": "2024-11-01", "close": 205.26, "volume": 632500.0}, {"date": "2024-11-04", "close": 208.83, "volume": 997772.0}, {"date": "2024-11-05", "close": 212.17, "volume": 497981.0}, {"date": "2024-11-06", "close": 203.52, "volume": 1443647.0}, {"date": "2024-11-07", "close": 208.41, "volume": 986408.0}, {"date": "2024-11-08", "close": 207.5, "volume": 572838.0}, {"date": "2024-11-11", "close": 208.56, "volume": 479111.0}, {"date": "2024-11-12", "close": 205.24, "volume": 637245.0}, {"date": "2024-11-13", "close": 202.75, "volume": 612618.0}, {"date": "2024-11-14", "close": 201.01, "volume": 699918.0}, {"date": "2024-11-15", "close": 201.69, "volume": 763805.0}, {"date": "2024-11-18", "close": 197.94, "volume": 658032.0}, {"date": "2024-11-19", "close": 196.79, "volume": 895612.0}, {"date": "2024-11-20", "close": 197.52, "volume": 1016399.0}, {"date": "2024-11-21", "close": 197.61, "volume": 999460.0}, {"date": "2024-11-22", "close": 197.94, "volume": 1205691.0}, {"date": "2024-11-25", "close": 199.21, "volume": 713849.0}, {"date": "2024-11-26", "close": 206.09, "volume": 986726.0}, {"date": "2024-11-27", "close": 203.5, "volume": 566569.0}, {"date": "2024-11-29", "close": 205.0, "volume": 375780.0}, {"date": "2024-12-02", "close": 201.06, "volume": 726431.0}, {"date": "2024-12-03", "close": 198.34, "volume": 453780.0}, {"date": "2024-12-04", "close": 199.12, "volume": 563143.0}, {"date": "2024-12-05", "close": 196.05, "volume": 441090.0}, {"date": "2024-12-06", "close": 194.22, "volume": 569535.0}, {"date": "2024-12-09", "close": 192.85, "volume": 500499.0}, {"date": "2024-12-10", "close": 191.7, "volume": 458068.0}, {"date": "2024-12-11", "close": 190.71, "volume": 343471.0}, {"date": "2024-12-12", "close": 186.44, "volume": 628452.0}, {"date": "2024-12-13", "close": 187.4, "volume": 498144.0}, {"date": "2024-12-16", "close": 184.16, "volume": 902852.0}, {"date": "2024-12-17", "close": 182.6, "volume": 701367.0}, {"date": "2024-12-18", "close": 177.53, "volume": 926041.0}, {"date": "2024-12-19", "close": 175.8, "volume": 1406980.0}, {"date": "2024-12-20", "close": 180.11, "volume": 1272916.0}, {"date": "2024-12-23", "close": 180.72, "volume": 443591.0}, {"date": "2024-12-24", "close": 181.22, "volume": 127193.0}, {"date": "2024-12-26", "close": 181.13, "volume": 242866.0}, {"date": "2024-12-27", "close": 180.46, "volume": 355464.0}, {"date": "2024-12-30", "close": 178.37, "volume": 320518.0}, {"date": "2024-12-31", "close": 179.42, "volume": 298847.0}, {"date": "2025-01-02", "close": 179.67, "volume": 301109.0}, {"date": "2025-01-03", "close": 178.89, "volume": 407531.0}, {"date": "2025-01-06", "close": 181.06, "volume": 553268.0}, {"date": "2025-01-07", "close": 186.0, "volume": 667795.0}, {"date": "2025-01-08", "close": 190.33, "volume": 786366.0}, {"date": "2025-01-10", "close": 182.93, "volume": 767477.0}, {"date": "2025-01-13", "close": 185.74, "volume": 429723.0}, {"date": "2025-01-14", "close": 184.16, "volume": 390111.0}, {"date": "2025-01-15", "close": 183.59, "volume": 332513.0}, {"date": "2025-01-16", "close": 184.06, "volume": 363146.0}, {"date": "2025-01-17", "close": 184.8, "volume": 378442.0}, {"date": "2025-01-21", "close": 188.78, "volume": 404646.0}, {"date": "2025-01-22", "close": 187.03, "volume": 304598.0}, {"date": "2025-01-23", "close": 189.9, "volume": 672285.0}, {"date": "2025-01-24", "close": 185.77, "volume": 721373.0}, {"date": "2025-01-27", "close": 191.27, "volume": 453507.0}, {"date": "2025-01-28", "close": 188.71, "volume": 514448.0}, {"date": "2025-01-29", "close": 187.18, "volume": 403600.0}, {"date": "2025-01-30", "close": 189.29, "volume": 321346.0}, {"date": "2025-01-31", "close": 188.56, "volume": 369869.0}, {"date": "2025-02-03", "close": 190.71, "volume": 481716.0}, {"date": "2025-02-04", "close": 192.64, "volume": 391748.0}, {"date": "2025-02-05", "close": 193.27, "volume": 427091.0}, {"date": "2025-02-06", "close": 188.43, "volume": 605730.0}, {"date": "2025-02-07", "close": 187.93, "volume": 291646.0}, {"date": "2025-02-10", "close": 185.35, "volume": 478705.0}, {"date": "2025-02-11", "close": 185.95, "volume": 320015.0}, {"date": "2025-02-12", "close": 179.24, "volume": 902198.0}, {"date": "2025-02-13", "close": 182.81, "volume": 1033647.0}, {"date": "2025-02-14", "close": 181.54, "volume": 392296.0}, {"date": "2025-02-18", "close": 183.04, "volume": 590517.0}, {"date": "2025-02-19", "close": 183.42, "volume": 941096.0}, {"date": "2025-02-20", "close": 184.17, "volume": 742566.0}, {"date": "2025-02-21", "close": 180.03, "volume": 760529.0}, {"date": "2025-02-24", "close": 181.46, "volume": 726728.0}, {"date": "2025-02-25", "close": 189.01, "volume": 846059.0}, {"date": "2025-02-26", "close": 180.12, "volume": 1149937.0}, {"date": "2025-02-27", "close": 186.06, "volume": 2144716.0}, {"date": "2025-02-28", "close": 175.25, "volume": 2057120.0}, {"date": "2025-03-03", "close": 175.8, "volume": 1075868.0}, {"date": "2025-03-04", "close": 173.3, "volume": 1078246.0}, {"date": "2025-03-05", "close": 177.72, "volume": 1194528.0}, {"date": "2025-03-06", "close": 175.42, "volume": 1237186.0}, {"date": "2025-03-07", "close": 172.66, "volume": 1876368.0}, {"date": "2025-03-10", "close": 174.55, "volume": 1515853.0}, {"date": "2025-03-11", "close": 172.52, "volume": 1225600.0}, {"date": "2025-03-12", "close": 166.61, "volume": 946090.0}, {"date": "2025-03-13", "close": 163.99, "volume": 1101002.0}, {"date": "2025-03-14", "close": 167.67, "volume": 757876.0}, {"date": "2025-03-17", "close": 174.58, "volume": 897813.0}, {"date": "2025-03-18", "close": 176.34, "volume": 903140.0}, {"date": "2025-03-19", "close": 178.08, "volume": 855811.0}, {"date": "2025-03-20", "close": 178.7, "volume": 919188.0}, {"date": "2025-03-21", "close": 174.14, "volume": 1400564.0}, {"date": "2025-03-24", "close": 181.58, "volume": 951758.0}, {"date": "2025-03-25", "close": 185.91, "volume": 1221743.0}, {"date": "2025-03-26", "close": 184.46, "volume": 1056897.0}, {"date": "2025-03-27", "close": 186.53, "volume": 1006590.0}, {"date": "2025-03-28", "close": 186.18, "volume": 733220.0}, {"date": "2025-03-31", "close": 187.9, "volume": 654172.0}, {"date": "2025-04-01", "close": 187.81, "volume": 640322.0}, {"date": "2025-04-02", "close": 188.78, "volume": 585501.0}, {"date": "2025-04-03", "close": 188.73, "volume": 886738.0}, {"date": "2025-04-04", "close": 174.53, "volume": 1577313.0}, {"date": "2025-04-07", "close": 171.67, "volume": 878366.0}, {"date": "2025-04-08", "close": 173.28, "volume": 792009.0}, {"date": "2025-04-09", "close": 183.07, "volume": 820534.0}, {"date": "2025-04-10", "close": 178.24, "volume": 652555.0}, {"date": "2025-04-11", "close": 175.41, "volume": 985907.0}, {"date": "2025-04-14", "close": 178.82, "volume": 536694.0}, {"date": "2025-04-15", "close": 175.5, "volume": 533192.0}, {"date": "2025-04-16", "close": 173.66, "volume": 596398.0}, {"date": "2025-04-17", "close": 174.8, "volume": 585667.0}, {"date": "2025-04-21", "close": 157.05, "volume": 1261992.0}, {"date": "2025-04-22", "close": 161.3, "volume": 814558.0}, {"date": "2025-04-23", "close": 166.79, "volume": 775900.0}, {"date": "2025-04-24", "close": 174.0, "volume": 1065667.0}, {"date": "2025-04-25", "close": 171.68, "volume": 1008972.0}, {"date": "2025-04-28", "close": 172.91, "volume": 942596.0}, {"date": "2025-04-29", "close": 171.88, "volume": 1498963.0}, {"date": "2025-04-30", "close": 177.07, "volume": 1048541.0}, {"date": "2025-05-01", "close": 174.63, "volume": 608152.0}, {"date": "2025-05-02", "close": 178.74, "volume": 588871.0}, {"date": "2025-05-05", "close": 178.19, "volume": 489326.0}, {"date": "2025-05-06", "close": 184.16, "volume": 1609013.0}, {"date": "2025-05-07", "close": 186.59, "volume": 773757.0}, {"date": "2025-05-08", "close": 183.77, "volume": 755808.0}, {"date": "2025-05-09", "close": 181.78, "volume": 828395.0}, {"date": "2025-05-12", "close": 191.55, "volume": 1105290.0}, {"date": "2025-05-13", "close": 192.17, "volume": 733451.0}, {"date": "2025-05-14", "close": 187.83, "volume": 721195.0}, {"date": "2025-05-15", "close": 195.88, "volume": 930599.0}, {"date": "2025-05-16", "close": 197.94, "volume": 766066.0}, {"date": "2025-05-19", "close": 196.82, "volume": 469970.0}, {"date": "2025-05-20", "close": 195.73, "volume": 553088.0}, {"date": "2025-05-21", "close": 190.15, "volume": 495583.0}, {"date": "2025-05-22", "close": 186.65, "volume": 462405.0}, {"date": "2025-05-23", "close": 186.21, "volume": 439367.0}, {"date": "2025-05-27", "close": 192.42, "volume": 973281.0}, {"date": "2025-05-28", "close": 190.39, "volume": 634478.0}, {"date": "2025-05-29", "close": 191.05, "volume": 407865.0}, {"date": "2025-05-30", "close": 190.35, "volume": 814853.0}, {"date": "2025-06-02", "close": 187.38, "volume": 707836.0}, {"date": "2025-06-03", "close": 188.81, "volume": 534538.0}, {"date": "2025-06-04", "close": 188.65, "volume": 497438.0}, {"date": "2025-06-05", "close": 189.09, "volume": 538680.0}, {"date": "2025-06-06", "close": 189.39, "volume": 379386.0}, {"date": "2025-06-09", "close": 177.77, "volume": 1333167.0}, {"date": "2025-06-10", "close": 172.67, "volume": 1550407.0}, {"date": "2025-06-11", "close": 172.29, "volume": 746265.0}, {"date": "2025-06-12", "close": 173.66, "volume": 684018.0}, {"date": "2025-06-13", "close": 171.07, "volume": 667819.0}, {"date": "2025-06-16", "close": 170.36, "volume": 1946345.0}, {"date": "2025-06-17", "close": 171.76, "volume": 1358063.0}, {"date": "2025-06-18", "close": 171.24, "volume": 986790.0}, {"date": "2025-06-20", "close": 171.7, "volume": 1572650.0}, {"date": "2025-06-23", "close": 173.52, "volume": 1065295.0}, {"date": "2025-06-24", "close": 175.2, "volume": 946603.0}, {"date": "2025-06-25", "close": 175.69, "volume": 891870.0}, {"date": "2025-06-26", "close": 177.43, "volume": 874388.0}, {"date": "2025-06-27", "close": 178.08, "volume": 1088833.0}, {"date": "2025-06-30", "close": 181.15, "volume": 1165356.0}, {"date": "2025-07-01", "close": 188.94, "volume": 1351393.0}, {"date": "2025-07-02", "close": 184.47, "volume": 1048891.0}, {"date": "2025-07-03", "close": 184.53, "volume": 665323.0}, {"date": "2025-07-07", "close": 181.52, "volume": 800831.0}, {"date": "2025-07-08", "close": 182.25, "volume": 518646.0}, {"date": "2025-07-09", "close": 182.56, "volume": 660777.0}, {"date": "2025-07-10", "close": 184.05, "volume": 700889.0}, {"date": "2025-07-11", "close": 182.52, "volume": 402466.0}, {"date": "2025-07-14", "close": 183.45, "volume": 493167.0}, {"date": "2025-07-15", "close": 176.94, "volume": 582274.0}, {"date": "2025-07-16", "close": 170.28, "volume": 1250352.0}, {"date": "2025-07-17", "close": 170.82, "volume": 786916.0}, {"date": "2025-07-18", "close": 168.94, "volume": 630487.0}, {"date": "2025-07-21", "close": 168.75, "volume": 479062.0}, {"date": "2025-07-22", "close": 162.68, "volume": 1734191.0}, {"date": "2025-07-23", "close": 164.82, "volume": 1112992.0}, {"date": "2025-07-24", "close": 155.46, "volume": 1500954.0}, {"date": "2025-07-25", "close": 155.6, "volume": 1187587.0}, {"date": "2025-07-28", "close": 154.95, "volume": 1478061.0}, {"date": "2025-07-29", "close": 162.82, "volume": 1917778.0}, {"date": "2025-07-30", "close": 165.44, "volume": 1797503.0}, {"date": "2025-07-31", "close": 166.45, "volume": 1529411.0}, {"date": "2025-08-01", "close": 162.98, "volume": 1130469.0}, {"date": "2025-08-04", "close": 164.68, "volume": 867967.0}, {"date": "2025-08-05", "close": 164.7, "volume": 613869.0}, {"date": "2025-08-06", "close": 163.48, "volume": 715922.0}, {"date": "2025-08-07", "close": 169.02, "volume": 926034.0}, {"date": "2025-08-08", "close": 172.3, "volume": 606391.0}, {"date": "2025-08-11", "close": 171.66, "volume": 853416.0}, {"date": "2025-08-12", "close": 175.21, "volume": 605709.0}, {"date": "2025-08-13", "close": 178.51, "volume": 777126.0}, {"date": "2025-08-14", "close": 178.74, "volume": 611522.0}, {"date": "2025-08-15", "close": 178.47, "volume": 747960.0}, {"date": "2025-08-18", "close": 177.61, "volume": 675665.0}, {"date": "2025-08-19", "close": 182.56, "volume": 745811.0}, {"date": "2025-08-20", "close": 184.7, "volume": 792379.0}, {"date": "2025-08-21", "close": 183.95, "volume": 657448.0}, {"date": "2025-08-22", "close": 185.58, "volume": 627249.0}, {"date": "2025-08-25", "close": 183.88, "volume": 793548.0}, {"date": "2025-08-26", "close": 181.45, "volume": 978007.0}, {"date": "2025-08-27", "close": 182.41, "volume": 672578.0}, {"date": "2025-08-28", "close": 181.22, "volume": 945370.0}, {"date": "2025-08-29", "close": 181.58, "volume": 599454.0}, {"date": "2025-09-02", "close": 181.51, "volume": 533846.0}, {"date": "2025-09-03", "close": 181.57, "volume": 520810.0}, {"date": "2025-09-04", "close": 185.68, "volume": 742687.0}, {"date": "2025-09-05", "close": 190.12, "volume": 654905.0}, {"date": "2025-09-08", "close": 185.76, "volume": 637069.0}, {"date": "2025-09-09", "close": 186.43, "volume": 461425.0}, {"date": "2025-09-10", "close": 186.06, "volume": 1085986.0}, {"date": "2025-09-11", "close": 190.79, "volume": 675360.0}, {"date": "2025-09-12", "close": 191.72, "volume": 736559.0}, {"date": "2025-09-15", "close": 189.58, "volume": 657960.0}, {"date": "2025-09-16", "close": 186.26, "volume": 636170.0}, {"date": "2025-09-17", "close": 187.39, "volume": 518505.0}, {"date": "2025-09-18", "close": 188.11, "volume": 562476.0}, {"date": "2025-09-19", "close": 188.64, "volume": 1396397.0}, {"date": "2025-09-22", "close": 194.16, "volume": 720598.0}, {"date": "2025-09-23", "close": 194.72, "volume": 670155.0}, {"date": "2025-09-24", "close": 199.7, "volume": 776533.0}, {"date": "2025-09-25", "close": 197.62, "volume": 759624.0}, {"date": "2025-09-26", "close": 200.85, "volume": 452085.0}, {"date": "2025-09-29", "close": 201.07, "volume": 770632.0}, {"date": "2025-09-30", "close": 204.44, "volume": 671838.0}, {"date": "2025-10-01", "close": 203.51, "volume": 581220.0}, {"date": "2025-10-02", "close": 205.54, "volume": 597767.0}, {"date": "2025-10-03", "close": 207.24, "volume": 585571.0}, {"date": "2025-10-06", "close": 206.84, "volume": 588703.0}, {"date": "2025-10-07", "close": 209.7, "volume": 536025.0}, {"date": "2025-10-08", "close": 205.2, "volume": 496803.0}, {"date": "2025-10-09", "close": 201.6, "volume": 739491.0}, {"date": "2025-10-10", "close": 196.11, "volume": 720768.0}, {"date": "2025-10-13", "close": 197.76, "volume": 548719.0}, {"date": "2025-10-14", "close": 203.81, "volume": 433875.0}, {"date": "2025-10-15", "close": 205.0, "volume": 422933.0}, {"date": "2025-10-16", "close": 204.24, "volume": 369180.0}, {"date": "2025-10-17", "close": 204.56, "volume": 377408.0}, {"date": "2025-10-20", "close": 207.24, "volume": 297052.0}, {"date": "2025-10-21", "close": 206.8, "volume": 331946.0}, {"date": "2025-10-22", "close": 210.4, "volume": 531565.0}, {"date": "2025-10-23", "close": 208.63, "volume": 500951.0}, {"date": "2025-10-24", "close": 210.68, "volume": 943192.0}, {"date": "2025-10-27", "close": 214.03, "volume": 925178.0}, {"date": "2025-10-28", "close": 219.32, "volume": 1422397.0}, {"date": "2025-10-29", "close": 225.3, "volume": 1020176.0}, {"date": "2025-10-30", "close": 218.69, "volume": 657799.0}, {"date": "2025-10-31", "close": 217.01, "volume": 507888.0}, {"date": "2025-11-03", "close": 220.7, "volume": 695078.0}, {"date": "2025-11-04", "close": 224.19, "volume": 763422.0}, {"date": "2025-11-05", "close": 227.95, "volume": 650782.0}, {"date": "2025-11-06", "close": 226.39, "volume": 418809.0}, {"date": "2025-11-07", "close": 229.23, "volume": 573193.0}, {"date": "2025-11-10", "close": 222.64, "volume": 976259.0}, {"date": "2025-11-11", "close": 224.41, "volume": 505548.0}, {"date": "2025-11-12", "close": 228.42, "volume": 494133.0}, {"date": "2025-11-13", "close": 227.57, "volume": 492452.0}, {"date": "2025-11-14", "close": 225.04, "volume": 524017.0}, {"date": "2025-11-17", "close": 226.5, "volume": 862155.0}, {"date": "2025-11-18", "close": 228.84, "volume": 686031.0}, {"date": "2025-11-19", "close": 227.94, "volume": 711097.0}, {"date": "2025-11-20", "close": 225.38, "volume": 1011039.0}, {"date": "2025-11-21", "close": 231.92, "volume": 679471.0}, {"date": "2025-11-24", "close": 236.95, "volume": 924115.0}, {"date": "2025-11-25", "close": 243.74, "volume": 645680.0}, {"date": "2025-11-26", "close": 244.18, "volume": 425282.0}, {"date": "2025-11-28", "close": 243.63, "volume": 541172.0}, {"date": "2025-12-01", "close": 239.43, "volume": 900423.0}, {"date": "2025-12-02", "close": 238.68, "volume": 858694.0}, {"date": "2025-12-03", "close": 230.15, "volume": 602101.0}, {"date": "2025-12-04", "close": 230.59, "volume": 475638.0}, {"date": "2025-12-05", "close": 231.08, "volume": 398062.0}, {"date": "2025-12-08", "close": 226.13, "volume": 763093.0}, {"date": "2025-12-09", "close": 225.35, "volume": 496208.0}, {"date": "2025-12-10", "close": 222.85, "volume": 794865.0}, {"date": "2025-12-11", "close": 224.58, "volume": 730244.0}, {"date": "2025-12-12", "close": 222.6, "volume": 763818.0}, {"date": "2025-12-15", "close": 223.87, "volume": 1131097.0}, {"date": "2025-12-16", "close": 222.64, "volume": 952481.0}, {"date": "2025-12-17", "close": 224.9, "volume": 861232.0}, {"date": "2025-12-18", "close": 224.74, "volume": 622209.0}, {"date": "2025-12-19", "close": 227.46, "volume": 1411825.0}, {"date": "2025-12-22", "close": 226.64, "volume": 748572.0}, {"date": "2025-12-23", "close": 227.27, "volume": 593661.0}, {"date": "2025-12-24", "close": 227.08, "volume": 170975.0}, {"date": "2025-12-26", "close": 227.64, "volume": 246982.0}, {"date": "2025-12-29", "close": 226.11, "volume": 878763.0}, {"date": "2025-12-30", "close": 225.06, "volume": 719898.0}, {"date": "2025-12-31", "close": 218.02, "volume": 725904.0}, {"date": "2026-01-02", "close": 219.88, "volume": 675499.0}, {"date": "2026-01-05", "close": 222.87, "volume": 909729.0}, {"date": "2026-01-06", "close": 221.74, "volume": 781580.0}, {"date": "2026-01-07", "close": 208.39, "volume": 1243516.0}, {"date": "2026-01-08", "close": 211.14, "volume": 999520.0}, {"date": "2026-01-09", "close": 207.03, "volume": 740541.0}, {"date": "2026-01-12", "close": 205.96, "volume": 735472.0}, {"date": "2026-01-13", "close": 201.81, "volume": 893238.0}, {"date": "2026-01-14", "close": 199.22, "volume": 790805.0}, {"date": "2026-01-15", "close": 204.19, "volume": 573520.0}, {"date": "2026-01-16", "close": 199.88, "volume": 563888.0}, {"date": "2026-01-20", "close": 199.87, "volume": 698309.0}, {"date": "2026-01-21", "close": 203.68, "volume": 567145.0}, {"date": "2026-01-22", "close": 205.71, "volume": 723202.0}, {"date": "2026-01-23", "close": 205.09, "volume": 540313.0}, {"date": "2026-01-26", "close": 206.1, "volume": 691321.0}, {"date": "2026-01-27", "close": 202.64, "volume": 559600.0}, {"date": "2026-01-28", "close": 203.02, "volume": 949586.0}, {"date": "2026-01-29", "close": 200.13, "volume": 441428.0}, {"date": "2026-01-30", "close": 201.26, "volume": 519484.0}, {"date": "2026-02-02", "close": 201.86, "volume": 519580.0}, {"date": "2026-02-03", "close": 206.98, "volume": 615071.0}, {"date": "2026-02-04", "close": 206.46, "volume": 701281.0}, {"date": "2026-02-05", "close": 216.47, "volume": 797456.0}, {"date": "2026-02-06", "close": 218.56, "volume": 739246.0}, {"date": "2026-02-09", "close": 212.94, "volume": 398758.0}, {"date": "2026-02-10", "close": 212.78, "volume": 429496.0}, {"date": "2026-02-11", "close": 231.32, "volume": 1074389.0}, {"date": "2026-02-12", "close": 234.05, "volume": 1302543.0}, {"date": "2026-02-13", "close": 234.81, "volume": 630167.0}, {"date": "2026-02-17", "close": 235.12, "volume": 587555.0}, {"date": "2026-02-18", "close": 235.29, "volume": 686931.0}, {"date": "2026-02-19", "close": 230.0, "volume": 577978.0}, {"date": "2026-02-20", "close": 230.49, "volume": 783352.0}, {"date": "2026-02-23", "close": 232.6, "volume": 600419.0}, {"date": "2026-02-24", "close": 229.98, "volume": 525339.0}, {"date": "2026-02-25", "close": 230.73, "volume": 944972.0}, {"date": "2026-02-26", "close": 204.33, "volume": 1807447.0}, {"date": "2026-02-27", "close": 206.1, "volume": 1664353.0}, {"date": "2026-03-02", "close": 206.42, "volume": 698239.0}, {"date": "2026-03-03", "close": 204.85, "volume": 851166.0}, {"date": "2026-03-04", "close": 202.31, "volume": 646880.0}, {"date": "2026-03-05", "close": 196.96, "volume": 1119497.0}, {"date": "2026-03-06", "close": 192.65, "volume": 736899.0}, {"date": "2026-03-09", "close": 190.53, "volume": 1157481.0}, {"date": "2026-03-10", "close": 186.53, "volume": 826056.0}, {"date": "2026-03-11", "close": 186.24, "volume": 700316.0}, {"date": "2026-03-12", "close": 190.49, "volume": 1157500.0}, {"date": "2026-03-13", "close": 192.42, "volume": 856372.0}, {"date": "2026-03-16", "close": 193.47, "volume": 743430.0}, {"date": "2026-03-17", "close": 193.46, "volume": 963946.0}, {"date": "2026-03-18", "close": 189.58, "volume": 874040.0}, {"date": "2026-03-19", "close": 187.22, "volume": 778365.0}, {"date": "2026-03-20", "close": 185.82, "volume": 1124634.0}, {"date": "2026-03-23", "close": 188.09, "volume": 847314.0}, {"date": "2026-03-24", "close": 185.92, "volume": 694071.0}, {"date": "2026-03-25", "close": 186.72, "volume": 651820.0}, {"date": "2026-03-26", "close": 185.09, "volume": 393466.0}, {"date": "2026-03-27", "close": 184.04, "volume": 581105.0}, {"date": "2026-03-30", "close": 182.1, "volume": 601802.0}, {"date": "2026-03-31", "close": 178.97, "volume": 698189.0}, {"date": "2026-04-01", "close": 177.94, "volume": 743499.0}, {"date": "2026-04-02", "close": 176.7, "volume": 547003.0}, {"date": "2026-04-06", "close": 181.33, "volume": 658284.0}, {"date": "2026-04-07", "close": 180.61, "volume": 514286.0}, {"date": "2026-04-08", "close": 186.76, "volume": 561886.0}, {"date": "2026-04-09", "close": 187.88, "volume": 331385.0}, {"date": "2026-04-10", "close": 180.78, "volume": 464091.0}, {"date": "2026-04-13", "close": 183.2, "volume": 731000.0}, {"date": "2026-04-14", "close": 181.95, "volume": 499091.0}, {"date": "2026-04-15", "close": 180.15, "volume": 500259.0}, {"date": "2026-04-16", "close": 178.73, "volume": 497486.0}, {"date": "2026-04-17", "close": 182.41, "volume": 535251.0}, {"date": "2026-04-20", "close": 179.72, "volume": 686163.0}, {"date": "2026-04-21", "close": 178.55, "volume": 535634.0}, {"date": "2026-04-22", "close": 180.72, "volume": 450856.0}, {"date": "2026-04-23", "close": 181.18, "volume": 518654.0}, {"date": "2026-04-24", "close": 174.35, "volume": 753552.0}, {"date": "2026-04-27", "close": 179.51, "volume": 1255493.0}, {"date": "2026-04-28", "close": 162.54, "volume": 1619259.0}, {"date": "2026-04-29", "close": 167.97, "volume": 1575624.0}, {"date": "2026-04-30", "close": 168.27, "volume": 1142079.0}, {"date": "2026-05-01", "close": 167.0, "volume": 1069878.0}, {"date": "2026-05-04", "close": 166.07, "volume": 1184631.0}, {"date": "2026-05-05", "close": 165.4, "volume": 1097613.0}, {"date": "2026-05-06", "close": 168.49, "volume": 1108174.0}, {"date": "2026-05-07", "close": 170.56, "volume": 1254646.0}, {"date": "2026-05-08", "close": 169.96, "volume": 1109817.0}, {"date": "2026-05-11", "close": 168.23, "volume": 959815.0}, {"date": "2026-05-12", "close": 169.63, "volume": 880970.0}, {"date": "2026-05-13", "close": 171.01, "volume": 934005.0}, {"date": "2026-05-14", "close": 170.67, "volume": 813619.0}, {"date": "2026-05-15", "close": 168.64, "volume": 1097614.0}, {"date": "2026-05-18", "close": 169.27, "volume": 624919.0}, {"date": "2026-05-19", "close": 166.45, "volume": 809699.0}, {"date": "2026-05-20", "close": 164.32, "volume": 651768.0}, {"date": "2026-05-21", "close": 162.45, "volume": 969065.0}, {"date": "2026-05-22", "close": 157.8, "volume": 1236515.0}, {"date": "2026-05-26", "close": 156.63, "volume": 1063255.0}, {"date": "2026-05-27", "close": 154.29, "volume": 856636.0}, {"date": "2026-05-28", "close": 150.12, "volume": 1199586.0}, {"date": "2026-05-29", "close": 146.11, "volume": 4856175.0}, {"date": "2026-06-01", "close": 144.69, "volume": 1439923.0}, {"date": "2026-06-02", "close": 142.55, "volume": 1094847.0}, {"date": "2026-06-03", "close": 145.98, "volume": 1406039.0}, {"date": "2026-06-04", "close": 142.72, "volume": 1081009.0}, {"date": "2026-06-05", "close": 145.17, "volume": 1330908.0}, {"date": "2026-06-08", "close": 142.87, "volume": 1379161.0}, {"date": "2026-06-09", "close": 146.59, "volume": 1062512.0}, {"date": "2026-06-10", "close": 144.82, "volume": 676339.0}, {"date": "2026-06-11", "close": 146.05, "volume": 905985.0}, {"date": "2026-06-12", "close": 146.42, "volume": 677564.0}, {"date": "2026-06-15", "close": 145.97, "volume": 1009386.0}, {"date": "2026-06-16", "close": 146.9, "volume": 668746.0}, {"date": "2026-06-17", "close": 141.26, "volume": 857476.0}, {"date": "2026-06-18", "close": 141.17, "volume": 2192982.0}, {"date": "2026-06-22", "close": 142.64, "volume": 669447.0}, {"date": "2026-06-23", "close": 145.85, "volume": 823354.0}, {"date": "2026-06-24", "close": 145.41, "volume": 812242.0}, {"date": "2026-06-25", "close": 144.46, "volume": 762026.0}, {"date": "2026-06-26", "close": 145.69, "volume": 918524.0}, {"date": "2026-06-29", "close": 147.02, "volume": 1064188.0}, {"date": "2026-06-30", "close": 148.69, "volume": 936921.0}, {"date": "2026-07-01", "close": 150.58, "volume": 882968.0}, {"date": "2026-07-02", "close": 158.33, "volume": 1311186.0}, {"date": "2026-07-06", "close": 158.05, "volume": 791924.0}, {"date": "2026-07-07", "close": 161.26, "volume": 639257.0}, {"date": "2026-07-08", "close": 156.43, "volume": 1207649.0}, {"date": "2026-07-09", "close": 155.2, "volume": 647167.0}, {"date": "2026-07-10", "close": 155.57, "volume": 468588.0}, {"date": "2026-07-13", "close": 152.77, "volume": 607353.0}, {"date": "2026-07-14", "close": 144.23, "volume": 1652471.0}, {"date": "2026-07-15", "close": 148.02, "volume": 795285.0}, {"date": "2026-07-16", "close": 153.54, "volume": 955378.0}, {"date": "2026-07-17", "close": 151.16, "volume": 524642.0}, {"date": "2026-07-20", "close": 150.64, "volume": 687302.0}, {"date": "2026-07-21", "close": 149.91, "volume": 543983.0}, {"date": "2026-07-22", "close": 149.34, "volume": 549797.0}, {"date": "2026-07-23", "close": 151.27, "volume": 885866.0}, {"date": "2026-07-24", "close": 155.75, "volume": 1602667.0}, {"date": "2026-07-27", "close": 159.31, "volume": 1657528.0}, {"date": "2026-07-28", "close": 166.22, "volume": 2106861.0}, {"date": "2026-07-29", "close": 168.16, "volume": 1390847.0}, {"date": "2026-07-30", "close": 163.29, "volume": 1453714.0}, {"date": "2026-07-31", "close": 168.44, "volume": 1345000.0}, {"date": "2026-08-03", "close": 169.04, "volume": 986243.0}, {"date": "2026-08-04", "close": 167.87, "volume": 733736.0}, {"date": "2026-08-05", "close": 171.66, "volume": 721426.0}, {"date": "2026-08-06", "close": 169.72, "volume": 632892.0}, {"date": "2026-08-07", "close": 173.54, "volume": 413374.0}], "refreshing": true}