{"ticker": "VDC", "overview": {"name": "Vanguard Consumer Staples ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "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": "VDC", "has_prices": true, "as_of": "2026-08-07", "last": 231.22, "prev_close": 230.79, "change": 0.4300000000000068, "change_pct": 0.0018631656484250046, "session_volume": 99501.0, "vwap_5": 230.84162672333255, "vwap_20": 230.10784017587085, "vwap_60": 228.45461811182088, "vwap_250": 223.85554500400818, "high_52w": 244.19, "low_52w": 206.7, "avg_volume_20": 136531.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-354c88d32e4742e9839f3388d26c6ee1-13", "src": "CONGRESS", "ticker": "VDC", "cik": "", "company": "Vanguard Consumer Staples ETF", "company_raw": "Vanguard Consumer Staples ETF", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (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. Sheldon Whitehouse adds VDC to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/354c88d3-2e47-42e9-839f-3388d26c6ee1/", "trade_date": "2014-05-09", "timestamp": "2014-05-09", "mins": 6567282}, {"id": "SENATE-9b068596e9ca4b20b73819872aa03a6a-14", "src": "CONGRESS", "ticker": "VDC", "cik": "", "company": "Vanguard Consumer Staples ETF", "company_raw": "Vanguard Consumer Staples ETF", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (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. Sheldon Whitehouse adds VDC to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9b068596-e9ca-4b20-b738-19872aa03a6a/", "trade_date": "2014-05-09", "timestamp": "2014-05-09", "mins": 6567282}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2014-05-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/354c88d3-2e47-42e9-839f-3388d26c6ee1/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-05-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9b068596-e9ca-4b20-b738-19872aa03a6a/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2014-05-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/354c88d3-2e47-42e9-839f-3388d26c6ee1/"}}], "activity": [], "announcements": [], "performance": {"ticker": "VDC", "has_prices": true, "summary": {"n": 2, "avg": 0.6466315339695201, "win_rate": 1.0, "best": 0.6466315339695201, "worst": 0.6466315339695201, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-05-09", "score": 0.0, "ref_price": 140.42, "return": 0.6466315339695201}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-05-09", "score": 0.0, "ref_price": 140.42, "return": 0.6466315339695201}]}, "price_series": [{"date": "2016-08-08", "close": 140.42, "volume": 108661.0}, {"date": "2016-08-09", "close": 140.78, "volume": 107943.0}, {"date": "2016-08-10", "close": 141.3, "volume": 95382.0}, {"date": "2016-08-11", "close": 141.23, "volume": 109733.0}, {"date": "2016-08-12", "close": 141.6, "volume": 85863.0}, {"date": "2016-08-15", "close": 141.43, "volume": 93901.0}, {"date": "2016-08-16", "close": 140.64, "volume": 78704.0}, {"date": "2016-08-17", "close": 141.0, "volume": 140328.0}, {"date": "2016-08-18", "close": 141.47, "volume": 108554.0}, {"date": "2016-08-19", "close": 141.13, "volume": 61312.0}, {"date": "2016-08-22", "close": 141.26, "volume": 80580.0}, {"date": "2016-08-23", "close": 141.02, "volume": 78787.0}, {"date": "2016-08-24", "close": 140.78, "volume": 80963.0}, {"date": "2016-08-25", "close": 140.29, "volume": 79237.0}, {"date": "2016-08-26", "close": 139.69, "volume": 192237.0}, {"date": "2016-08-29", "close": 140.44, "volume": 93313.0}, {"date": "2016-08-30", "close": 139.73, "volume": 97185.0}, {"date": "2016-08-31", "close": 139.98, "volume": 67025.0}, {"date": "2016-09-01", "close": 139.89, "volume": 106225.0}, {"date": "2016-09-02", "close": 140.98, "volume": 96133.0}, {"date": "2016-09-06", "close": 141.28, "volume": 67058.0}, {"date": "2016-09-07", "close": 140.06, "volume": 104595.0}, {"date": "2016-09-08", "close": 139.42, "volume": 113696.0}, {"date": "2016-09-09", "close": 135.58, "volume": 228279.0}, {"date": "2016-09-12", "close": 137.99, "volume": 116130.0}, {"date": "2016-09-13", "close": 136.28, "volume": 189921.0}, {"date": "2016-09-14", "close": 135.79, "volume": 107920.0}, {"date": "2016-09-15", "close": 136.94, "volume": 77970.0}, {"date": "2016-09-16", "close": 136.4, "volume": 180780.0}, {"date": "2016-09-19", "close": 136.31, "volume": 89997.0}, {"date": "2016-09-20", "close": 135.7, "volume": 87087.0}, {"date": "2016-09-21", "close": 136.53, "volume": 73789.0}, {"date": "2016-09-22", "close": 137.76, "volume": 77425.0}, {"date": "2016-09-23", "close": 137.08, "volume": 198430.0}, {"date": "2016-09-26", "close": 135.94, "volume": 174142.0}, {"date": "2016-09-27", "close": 136.51, "volume": 115226.0}, {"date": "2016-09-28", "close": 136.69, "volume": 70513.0}, {"date": "2016-09-29", "close": 135.56, "volume": 142382.0}, {"date": "2016-09-30", "close": 136.88, "volume": 133780.0}, {"date": "2016-10-03", "close": 136.13, "volume": 123582.0}, {"date": "2016-10-04", "close": 134.97, "volume": 196098.0}, {"date": "2016-10-05", "close": 134.89, "volume": 122457.0}, {"date": "2016-10-06", "close": 135.1, "volume": 121656.0}, {"date": "2016-10-07", "close": 134.82, "volume": 107453.0}, {"date": "2016-10-10", "close": 134.89, "volume": 195225.0}, {"date": "2016-10-11", "close": 134.09, "volume": 105037.0}, {"date": "2016-10-12", "close": 134.78, "volume": 91807.0}, {"date": "2016-10-13", "close": 134.7, "volume": 83682.0}, {"date": "2016-10-14", "close": 134.85, "volume": 97348.0}, {"date": "2016-10-17", "close": 134.28, "volume": 85736.0}, {"date": "2016-10-18", "close": 134.76, "volume": 67066.0}, {"date": "2016-10-19", "close": 134.03, "volume": 85086.0}, {"date": "2016-10-20", "close": 133.8, "volume": 64418.0}, {"date": "2016-10-21", "close": 134.48, "volume": 74573.0}, {"date": "2016-10-24", "close": 135.39, "volume": 87010.0}, {"date": "2016-10-25", "close": 135.8, "volume": 107277.0}, {"date": "2016-10-26", "close": 135.63, "volume": 95026.0}, {"date": "2016-10-27", "close": 134.91, "volume": 62787.0}, {"date": "2016-10-28", "close": 135.58, "volume": 85124.0}, {"date": "2016-10-31", "close": 135.81, "volume": 57644.0}, {"date": "2016-11-01", "close": 135.23, "volume": 121743.0}, {"date": "2016-11-02", "close": 134.98, "volume": 137213.0}, {"date": "2016-11-03", "close": 133.9759, "volume": 67184.0}, {"date": "2016-11-04", "close": 132.66, "volume": 93830.0}, {"date": "2016-11-07", "close": 134.99, "volume": 91187.0}, {"date": "2016-11-08", "close": 135.66, "volume": 82497.0}, {"date": "2016-11-09", "close": 133.98, "volume": 236001.0}, {"date": "2016-11-10", "close": 130.5, "volume": 218781.0}, {"date": "2016-11-11", "close": 130.35, "volume": 156833.0}, {"date": "2016-11-14", "close": 130.24, "volume": 235847.0}, {"date": "2016-11-15", "close": 131.2, "volume": 201163.0}, {"date": "2016-11-16", "close": 131.3, "volume": 170091.0}, {"date": "2016-11-17", "close": 131.09, "volume": 113860.0}, {"date": "2016-11-18", "close": 130.68, "volume": 131042.0}, {"date": "2016-11-21", "close": 131.6, "volume": 156571.0}, {"date": "2016-11-22", "close": 132.18, "volume": 163977.0}, {"date": "2016-11-23", "close": 131.4, "volume": 108150.0}, {"date": "2016-11-25", "close": 132.43, "volume": 74382.0}, {"date": "2016-11-28", "close": 132.63, "volume": 121777.0}, {"date": "2016-11-29", "close": 132.74, "volume": 83932.0}, {"date": "2016-11-30", "close": 130.71, "volume": 184814.0}, {"date": "2016-12-01", "close": 129.74, "volume": 207284.0}, {"date": "2016-12-02", "close": 130.62, "volume": 199129.0}, {"date": "2016-12-05", "close": 130.93, "volume": 184840.0}, {"date": "2016-12-06", "close": 131.37, "volume": 165284.0}, {"date": "2016-12-07", "close": 133.22, "volume": 139900.0}, {"date": "2016-12-08", "close": 132.87, "volume": 191968.0}, {"date": "2016-12-09", "close": 134.68, "volume": 118747.0}, {"date": "2016-12-12", "close": 135.16, "volume": 155387.0}, {"date": "2016-12-13", "close": 135.66, "volume": 205328.0}, {"date": "2016-12-14", "close": 133.35, "volume": 200216.0}, {"date": "2016-12-15", "close": 134.02, "volume": 143000.0}, {"date": "2016-12-16", "close": 134.71, "volume": 119218.0}, {"date": "2016-12-19", "close": 134.97, "volume": 155120.0}, {"date": "2016-12-20", "close": 134.79, "volume": 297695.0}, {"date": "2016-12-21", "close": 134.79, "volume": 103887.0}, {"date": "2016-12-22", "close": 134.57, "volume": 96440.0}, {"date": "2016-12-23", "close": 134.81, "volume": 63474.0}, {"date": "2016-12-27", "close": 134.82, "volume": 105771.0}, {"date": "2016-12-28", "close": 134.08, "volume": 86868.0}, {"date": "2016-12-29", "close": 134.56, "volume": 97125.0}, {"date": "2016-12-30", "close": 133.99, "volume": 138135.0}, {"date": "2017-01-03", "close": 134.43, "volume": 173047.0}, {"date": "2017-01-04", "close": 134.64, "volume": 179261.0}, {"date": "2017-01-05", "close": 134.88, "volume": 142486.0}, {"date": "2017-01-06", "close": 134.83, "volume": 121726.0}, {"date": "2017-01-09", "close": 133.93, "volume": 138991.0}, {"date": "2017-01-10", "close": 133.2, "volume": 131814.0}, {"date": "2017-01-11", "close": 133.48, "volume": 130420.0}, {"date": "2017-01-12", "close": 133.44, "volume": 96984.0}, {"date": "2017-01-13", "close": 133.42, "volume": 108494.0}, {"date": "2017-01-17", "close": 135.07, "volume": 189819.0}, {"date": "2017-01-18", "close": 135.56, "volume": 86664.0}, {"date": "2017-01-19", "close": 135.0, "volume": 111683.0}, {"date": "2017-01-20", "close": 135.78, "volume": 114672.0}, {"date": "2017-01-23", "close": 135.58, "volume": 447584.0}, {"date": "2017-01-24", "close": 136.5523, "volume": 91757.0}, {"date": "2017-01-25", "close": 136.67, "volume": 119115.0}, {"date": "2017-01-26", "close": 136.1, "volume": 90429.0}, {"date": "2017-01-27", "close": 135.2433, "volume": 123418.0}, {"date": "2017-01-30", "close": 135.15, "volume": 115659.0}, {"date": "2017-01-31", "close": 135.75, "volume": 139429.0}, {"date": "2017-02-01", "close": 134.89, "volume": 127756.0}, {"date": "2017-02-02", "close": 135.91, "volume": 127656.0}, {"date": "2017-02-03", "close": 136.63, "volume": 89165.0}, {"date": "2017-02-06", "close": 135.98, "volume": 90320.0}, {"date": "2017-02-07", "close": 137.1, "volume": 105511.0}, {"date": "2017-02-08", "close": 137.6, "volume": 132419.0}, {"date": "2017-02-09", "close": 138.29, "volume": 70233.0}, {"date": "2017-02-10", "close": 138.26, "volume": 102169.0}, {"date": "2017-02-13", "close": 138.3, "volume": 98598.0}, {"date": "2017-02-14", "close": 138.39, "volume": 92001.0}, {"date": "2017-02-15", "close": 139.59, "volume": 108650.0}, {"date": "2017-02-16", "close": 139.52, "volume": 80998.0}, {"date": "2017-02-17", "close": 140.39, "volume": 107627.0}, {"date": "2017-02-21", "close": 141.69, "volume": 515358.0}, {"date": "2017-02-22", "close": 141.59, "volume": 109185.0}, {"date": "2017-02-23", "close": 141.75, "volume": 80750.0}, {"date": "2017-02-24", "close": 142.28, "volume": 110742.0}, {"date": "2017-02-27", "close": 141.61, "volume": 84862.0}, {"date": "2017-02-28", "close": 141.8, "volume": 407105.0}, {"date": "2017-03-01", "close": 142.46, "volume": 88107.0}, {"date": "2017-03-02", "close": 142.38, "volume": 66193.0}, {"date": "2017-03-03", "close": 141.81, "volume": 106982.0}, {"date": "2017-03-06", "close": 141.25, "volume": 96330.0}, {"date": "2017-03-07", "close": 140.95, "volume": 122147.0}, {"date": "2017-03-08", "close": 140.64, "volume": 59184.0}, {"date": "2017-03-09", "close": 140.89, "volume": 53816.0}, {"date": "2017-03-10", "close": 141.56, "volume": 48944.0}, {"date": "2017-03-13", "close": 141.58, "volume": 62827.0}, {"date": "2017-03-14", "close": 141.36, "volume": 58849.0}, {"date": "2017-03-15", "close": 142.45, "volume": 142311.0}, {"date": "2017-03-16", "close": 142.53, "volume": 93088.0}, {"date": "2017-03-17", "close": 142.49, "volume": 69332.0}, {"date": "2017-03-20", "close": 142.55, "volume": 77377.0}, {"date": "2017-03-21", "close": 142.28, "volume": 101523.0}, {"date": "2017-03-22", "close": 142.19, "volume": 99185.0}, {"date": "2017-03-23", "close": 141.88, "volume": 72308.0}, {"date": "2017-03-24", "close": 140.82, "volume": 84896.0}, {"date": "2017-03-27", "close": 140.64, "volume": 71058.0}, {"date": "2017-03-28", "close": 141.1135, "volume": 63712.0}, {"date": "2017-03-29", "close": 141.35, "volume": 69527.0}, {"date": "2017-03-30", "close": 140.96, "volume": 92086.0}, {"date": "2017-03-31", "close": 140.64, "volume": 332567.0}, {"date": "2017-04-03", "close": 140.44, "volume": 297776.0}, {"date": "2017-04-04", "close": 140.65, "volume": 58562.0}, {"date": "2017-04-05", "close": 140.46, "volume": 64937.0}, {"date": "2017-04-06", "close": 140.52, "volume": 62197.0}, {"date": "2017-04-07", "close": 140.8, "volume": 137192.0}, {"date": "2017-04-10", "close": 141.24, "volume": 66363.0}, {"date": "2017-04-11", "close": 141.34, "volume": 55882.0}, {"date": "2017-04-12", "close": 141.85, "volume": 65456.0}, {"date": "2017-04-13", "close": 141.19, "volume": 117600.0}, {"date": "2017-04-17", "close": 142.1, "volume": 56455.0}, {"date": "2017-04-18", "close": 142.78, "volume": 74434.0}, {"date": "2017-04-19", "close": 142.23, "volume": 77465.0}, {"date": "2017-04-20", "close": 141.96, "volume": 64577.0}, {"date": "2017-04-21", "close": 141.59, "volume": 60652.0}, {"date": "2017-04-24", "close": 142.88, "volume": 73162.0}, {"date": "2017-04-25", "close": 143.4584, "volume": 96808.0}, {"date": "2017-04-26", "close": 142.43, "volume": 71782.0}, {"date": "2017-04-27", "close": 142.21, "volume": 55002.0}, {"date": "2017-04-28", "close": 142.16, "volume": 63901.0}, {"date": "2017-05-01", "close": 141.44, "volume": 275480.0}, {"date": "2017-05-02", "close": 140.54, "volume": 95870.0}, {"date": "2017-05-03", "close": 140.55, "volume": 54309.0}, {"date": "2017-05-04", "close": 141.54, "volume": 62916.0}, {"date": "2017-05-05", "close": 141.94, "volume": 92392.0}, {"date": "2017-05-08", "close": 141.85, "volume": 53279.0}, {"date": "2017-05-09", "close": 141.28, "volume": 64633.0}, {"date": "2017-05-10", "close": 141.56, "volume": 59075.0}, {"date": "2017-05-11", "close": 141.62, "volume": 65325.0}, {"date": "2017-05-12", "close": 141.28, "volume": 53513.0}, {"date": "2017-05-15", "close": 141.85, "volume": 72083.0}, {"date": "2017-05-16", "close": 141.57, "volume": 56558.0}, {"date": "2017-05-17", "close": 141.25, "volume": 76326.0}, {"date": "2017-05-18", "close": 141.23, "volume": 63842.0}, {"date": "2017-05-19", "close": 142.01, "volume": 65014.0}, {"date": "2017-05-22", "close": 142.9, "volume": 88982.0}, {"date": "2017-05-23", "close": 143.16, "volume": 83589.0}, {"date": "2017-05-24", "close": 143.8, "volume": 123882.0}, {"date": "2017-05-25", "close": 144.7, "volume": 99479.0}, {"date": "2017-05-26", "close": 145.1, "volume": 80467.0}, {"date": "2017-05-30", "close": 144.98, "volume": 55248.0}, {"date": "2017-05-31", "close": 145.29, "volume": 83353.0}, {"date": "2017-06-01", "close": 146.54, "volume": 204626.0}, {"date": "2017-06-02", "close": 146.98, "volume": 85613.0}, {"date": "2017-06-05", "close": 147.12, "volume": 52936.0}, {"date": "2017-06-06", "close": 146.59, "volume": 60163.0}, {"date": "2017-06-07", "close": 146.57, "volume": 92932.0}, {"date": "2017-06-08", "close": 145.59, "volume": 90878.0}, {"date": "2017-06-09", "close": 145.53, "volume": 81655.0}, {"date": "2017-06-12", "close": 145.4, "volume": 80792.0}, {"date": "2017-06-13", "close": 145.65, "volume": 77511.0}, {"date": "2017-06-14", "close": 146.56, "volume": 86169.0}, {"date": "2017-06-15", "close": 146.13, "volume": 64205.0}, {"date": "2017-06-16", "close": 144.59, "volume": 139281.0}, {"date": "2017-06-19", "close": 145.25, "volume": 79747.0}, {"date": "2017-06-20", "close": 144.66, "volume": 80159.0}, {"date": "2017-06-21", "close": 144.16, "volume": 49117.0}, {"date": "2017-06-22", "close": 143.33, "volume": 60396.0}, {"date": "2017-06-23", "close": 143.36, "volume": 104726.0}, {"date": "2017-06-26", "close": 144.05, "volume": 74989.0}, {"date": "2017-06-27", "close": 142.74, "volume": 132884.0}, {"date": "2017-06-28", "close": 142.26, "volume": 73639.0}, {"date": "2017-06-29", "close": 140.61, "volume": 117173.0}, {"date": "2017-06-30", "close": 141.02, "volume": 51354.0}, {"date": "2017-07-03", "close": 140.91, "volume": 154811.0}, {"date": "2017-07-05", "close": 140.6, "volume": 90641.0}, {"date": "2017-07-06", "close": 139.81, "volume": 90417.0}, {"date": "2017-07-07", "close": 139.85, "volume": 106577.0}, {"date": "2017-07-10", "close": 138.87, "volume": 139564.0}, {"date": "2017-07-11", "close": 138.4, "volume": 108122.0}, {"date": "2017-07-12", "close": 139.2, "volume": 76158.0}, {"date": "2017-07-13", "close": 139.32, "volume": 64608.0}, {"date": "2017-07-14", "close": 140.29, "volume": 56965.0}, {"date": "2017-07-17", "close": 140.47, "volume": 146862.0}, {"date": "2017-07-18", "close": 140.51, "volume": 125614.0}, {"date": "2017-07-19", "close": 141.07, "volume": 109472.0}, {"date": "2017-07-20", "close": 141.16, "volume": 61114.0}, {"date": "2017-07-21", "close": 141.47, "volume": 70614.0}, {"date": "2017-07-24", "close": 141.11, "volume": 240895.0}, {"date": "2017-07-25", "close": 142.22, "volume": 94662.0}, {"date": "2017-07-26", "close": 142.01, "volume": 73541.0}, {"date": "2017-07-27", "close": 143.14, "volume": 80945.0}, {"date": "2017-07-28", "close": 142.0, "volume": 115872.0}, {"date": "2017-07-31", "close": 141.9, "volume": 147228.0}, {"date": "2017-08-01", "close": 141.7, "volume": 191669.0}, {"date": "2017-08-02", "close": 141.5875, "volume": 92842.0}, {"date": "2017-08-03", "close": 141.34, "volume": 57921.0}, {"date": "2017-08-04", "close": 140.94, "volume": 62231.0}, {"date": "2017-08-07", "close": 141.96, "volume": 74115.0}, {"date": "2017-08-08", "close": 141.42, "volume": 88098.0}, {"date": "2017-08-09", "close": 141.57, "volume": 142855.0}, {"date": "2017-08-10", "close": 140.97, "volume": 62552.0}, {"date": "2017-08-11", "close": 141.12, "volume": 400394.0}, {"date": "2017-08-14", "close": 141.83, "volume": 73626.0}, {"date": "2017-08-15", "close": 142.47, "volume": 120871.0}, {"date": "2017-08-16", "close": 142.89, "volume": 78658.0}, {"date": "2017-08-17", "close": 141.6, "volume": 142180.0}, {"date": "2017-08-18", "close": 141.12, "volume": 63341.0}, {"date": "2017-08-21", "close": 141.68, "volume": 168694.0}, {"date": "2017-08-22", "close": 141.93, "volume": 56208.0}, {"date": "2017-08-23", "close": 141.41, "volume": 49096.0}, {"date": "2017-08-24", "close": 139.56, "volume": 117788.0}, {"date": "2017-08-25", "close": 139.88, "volume": 55641.0}, {"date": "2017-08-28", "close": 139.48, "volume": 84724.0}, {"date": "2017-08-29", "close": 139.92, "volume": 62260.0}, {"date": "2017-08-30", "close": 140.07, "volume": 55167.0}, {"date": "2017-08-31", "close": 140.16, "volume": 40669.0}, {"date": "2017-09-01", "close": 140.7, "volume": 65262.0}, {"date": "2017-09-05", "close": 140.89, "volume": 201413.0}, {"date": "2017-09-06", "close": 141.35, "volume": 66649.0}, {"date": "2017-09-07", "close": 141.69, "volume": 47771.0}, {"date": "2017-09-08", "close": 140.83, "volume": 55516.0}, {"date": "2017-09-11", "close": 141.72, "volume": 74165.0}, {"date": "2017-09-12", "close": 141.95, "volume": 48334.0}, {"date": "2017-09-13", "close": 142.04, "volume": 67545.0}, {"date": "2017-09-14", "close": 141.74, "volume": 88539.0}, {"date": "2017-09-15", "close": 142.11, "volume": 45820.0}, {"date": "2017-09-18", "close": 142.27, "volume": 53646.0}, {"date": "2017-09-19", "close": 141.88, "volume": 44218.0}, {"date": "2017-09-20", "close": 140.68, "volume": 62053.0}, {"date": "2017-09-21", "close": 139.29, "volume": 96624.0}, {"date": "2017-09-22", "close": 138.96, "volume": 76368.0}, {"date": "2017-09-25", "close": 139.93, "volume": 116257.0}, {"date": "2017-09-26", "close": 140.24, "volume": 145963.0}, {"date": "2017-09-27", "close": 138.59, "volume": 157713.0}, {"date": "2017-09-28", "close": 138.65, "volume": 68723.0}, {"date": "2017-09-29", "close": 138.56, "volume": 269752.0}, {"date": "2017-10-02", "close": 138.42, "volume": 95385.0}, {"date": "2017-10-03", "close": 138.45, "volume": 146925.0}, {"date": "2017-10-04", "close": 139.0, "volume": 157551.0}, {"date": "2017-10-05", "close": 139.51, "volume": 74991.0}, {"date": "2017-10-06", "close": 138.3, "volume": 74902.0}, {"date": "2017-10-09", "close": 137.71, "volume": 91090.0}, {"date": "2017-10-10", "close": 139.03, "volume": 121831.0}, {"date": "2017-10-11", "close": 139.2, "volume": 84169.0}, {"date": "2017-10-12", "close": 139.83, "volume": 188885.0}, {"date": "2017-10-13", "close": 140.12, "volume": 98403.0}, {"date": "2017-10-16", "close": 140.21, "volume": 83274.0}, {"date": "2017-10-17", "close": 139.59, "volume": 68199.0}, {"date": "2017-10-18", "close": 139.43, "volume": 72055.0}, {"date": "2017-10-19", "close": 138.71, "volume": 78781.0}, {"date": "2017-10-20", "close": 138.52, "volume": 107587.0}, {"date": "2017-10-23", "close": 138.33, "volume": 94630.0}, {"date": "2017-10-24", "close": 137.87, "volume": 252681.0}, {"date": "2017-10-25", "close": 137.5, "volume": 109520.0}, {"date": "2017-10-26", "close": 137.62, "volume": 93956.0}, {"date": "2017-10-27", "close": 136.65, "volume": 145604.0}, {"date": "2017-10-30", "close": 135.32, "volume": 108698.0}, {"date": "2017-10-31", "close": 136.52, "volume": 112910.0}, {"date": "2017-11-01", "close": 136.9, "volume": 115844.0}, {"date": "2017-11-02", "close": 136.5, "volume": 114597.0}, {"date": "2017-11-03", "close": 136.39, "volume": 100073.0}, {"date": "2017-11-06", "close": 135.04, "volume": 129179.0}, {"date": "2017-11-07", "close": 136.19, "volume": 244942.0}, {"date": "2017-11-08", "close": 137.66, "volume": 85549.0}, {"date": "2017-11-09", "close": 137.61, "volume": 436578.0}, {"date": "2017-11-10", "close": 138.98, "volume": 69215.0}, {"date": "2017-11-13", "close": 139.63, "volume": 80735.0}, {"date": "2017-11-14", "close": 140.15, "volume": 67837.0}, {"date": "2017-11-15", "close": 138.72, "volume": 84191.0}, {"date": "2017-11-16", "close": 140.79, "volume": 138773.0}, {"date": "2017-11-17", "close": 140.46, "volume": 55086.0}, {"date": "2017-11-20", "close": 140.46, "volume": 48856.0}, {"date": "2017-11-21", "close": 140.79, "volume": 82444.0}, {"date": "2017-11-22", "close": 140.68, "volume": 58440.0}, {"date": "2017-11-24", "close": 140.6, "volume": 30614.0}, {"date": "2017-11-27", "close": 140.71, "volume": 124496.0}, {"date": "2017-11-28", "close": 141.95, "volume": 90216.0}, {"date": "2017-11-29", "close": 142.83, "volume": 87479.0}, {"date": "2017-11-30", "close": 144.13, "volume": 79312.0}, {"date": "2017-12-01", "close": 144.35, "volume": 95678.0}, {"date": "2017-12-04", "close": 145.8, "volume": 186202.0}, {"date": "2017-12-05", "close": 145.43, "volume": 248291.0}, {"date": "2017-12-06", "close": 146.21, "volume": 79180.0}, {"date": "2017-12-07", "close": 144.95, "volume": 88244.0}, {"date": "2017-12-08", "close": 145.35, "volume": 73653.0}, {"date": "2017-12-11", "close": 145.23, "volume": 82217.0}, {"date": "2017-12-12", "close": 145.07, "volume": 56325.0}, {"date": "2017-12-13", "close": 145.78, "volume": 96391.0}, {"date": "2017-12-14", "close": 144.26, "volume": 78129.0}, {"date": "2017-12-15", "close": 145.7, "volume": 328849.0}, {"date": "2017-12-18", "close": 145.9, "volume": 156971.0}, {"date": "2017-12-19", "close": 145.98, "volume": 114727.0}, {"date": "2017-12-20", "close": 145.81, "volume": 146663.0}, {"date": "2017-12-21", "close": 145.78, "volume": 69769.0}, {"date": "2017-12-22", "close": 146.06, "volume": 71053.0}, {"date": "2017-12-26", "close": 146.31, "volume": 52049.0}, {"date": "2017-12-27", "close": 146.19, "volume": 55404.0}, {"date": "2017-12-28", "close": 146.12, "volume": 84714.0}, {"date": "2017-12-29", "close": 146.04, "volume": 61814.0}, {"date": "2018-01-02", "close": 145.32, "volume": 183393.0}, {"date": "2018-01-03", "close": 145.17, "volume": 110687.0}, {"date": "2018-01-04", "close": 145.64, "volume": 336043.0}, {"date": "2018-01-05", "close": 146.13, "volume": 113740.0}, {"date": "2018-01-08", "close": 146.57, "volume": 110531.0}, {"date": "2018-01-09", "close": 146.36, "volume": 162842.0}, {"date": "2018-01-10", "close": 145.45, "volume": 128607.0}, {"date": "2018-01-11", "close": 145.5, "volume": 137480.0}, {"date": "2018-01-12", "close": 145.48, "volume": 101321.0}, {"date": "2018-01-16", "close": 146.17, "volume": 157414.0}, {"date": "2018-01-17", "close": 147.86, "volume": 133224.0}, {"date": "2018-01-18", "close": 147.33, "volume": 89416.0}, {"date": "2018-01-19", "close": 149.08, "volume": 72588.0}, {"date": "2018-01-22", "close": 150.21, "volume": 113693.0}, {"date": "2018-01-23", "close": 149.8, "volume": 151404.0}, {"date": "2018-01-24", "close": 150.0, "volume": 78260.0}, {"date": "2018-01-25", "close": 150.09, "volume": 72140.0}, {"date": "2018-01-26", "close": 150.85, "volume": 119935.0}, {"date": "2018-01-29", "close": 150.12, "volume": 139194.0}, {"date": "2018-01-30", "close": 149.16, "volume": 125098.0}, {"date": "2018-01-31", "close": 148.54, "volume": 201848.0}, {"date": "2018-02-01", "close": 147.89, "volume": 119386.0}, {"date": "2018-02-02", "close": 144.97, "volume": 124272.0}, {"date": "2018-02-05", "close": 139.89, "volume": 206342.0}, {"date": "2018-02-06", "close": 141.3, "volume": 261642.0}, {"date": "2018-02-07", "close": 140.74, "volume": 124048.0}, {"date": "2018-02-08", "close": 137.79, "volume": 146678.0}, {"date": "2018-02-09", "close": 138.09, "volume": 217949.0}, {"date": "2018-02-12", "close": 139.43, "volume": 125858.0}, {"date": "2018-02-13", "close": 139.98, "volume": 77765.0}, {"date": "2018-02-14", "close": 140.09, "volume": 93742.0}, {"date": "2018-02-15", "close": 142.22, "volume": 98440.0}, {"date": "2018-02-16", "close": 143.0, "volume": 87774.0}, {"date": "2018-02-20", "close": 139.89, "volume": 101769.0}, {"date": "2018-02-21", "close": 138.16, "volume": 123052.0}, {"date": "2018-02-22", "close": 138.46, "volume": 73826.0}, {"date": "2018-02-23", "close": 139.83, "volume": 232527.0}, {"date": "2018-02-26", "close": 140.7, "volume": 95963.0}, {"date": "2018-02-27", "close": 138.87, "volume": 88377.0}, {"date": "2018-02-28", "close": 137.49, "volume": 78897.0}, {"date": "2018-03-01", "close": 137.16, "volume": 225891.0}, {"date": "2018-03-02", "close": 138.37, "volume": 102205.0}, {"date": "2018-03-05", "close": 139.74, "volume": 68527.0}, {"date": "2018-03-06", "close": 139.85, "volume": 1269256.0}, {"date": "2018-03-07", "close": 138.7, "volume": 87903.0}, {"date": "2018-03-08", "close": 139.81, "volume": 65554.0}, {"date": "2018-03-09", "close": 140.72, "volume": 75642.0}, {"date": "2018-03-12", "close": 140.57, "volume": 93266.0}, {"date": "2018-03-13", "close": 140.4, "volume": 69321.0}, {"date": "2018-03-14", "close": 139.0, "volume": 64455.0}, {"date": "2018-03-15", "close": 137.95, "volume": 118986.0}, {"date": "2018-03-16", "close": 137.62, "volume": 82065.0}, {"date": "2018-03-19", "close": 136.3, "volume": 151933.0}, {"date": "2018-03-20", "close": 135.88, "volume": 77803.0}, {"date": "2018-03-21", "close": 134.39, "volume": 204115.0}, {"date": "2018-03-22", "close": 133.15, "volume": 145684.0}, {"date": "2018-03-23", "close": 131.56, "volume": 251131.0}, {"date": "2018-03-26", "close": 133.37, "volume": 423856.0}, {"date": "2018-03-27", "close": 133.32, "volume": 96843.0}, {"date": "2018-03-28", "close": 135.06, "volume": 189949.0}, {"date": "2018-03-29", "close": 136.12, "volume": 146142.0}, {"date": "2018-04-02", "close": 132.77, "volume": 127760.0}, {"date": "2018-04-03", "close": 134.6, "volume": 118899.0}, {"date": "2018-04-04", "close": 136.68, "volume": 137667.0}, {"date": "2018-04-05", "close": 137.1, "volume": 99444.0}, {"date": "2018-04-06", "close": 135.74, "volume": 89385.0}, {"date": "2018-04-09", "close": 135.59, "volume": 77387.0}, {"date": "2018-04-10", "close": 136.08, "volume": 104198.0}, {"date": "2018-04-11", "close": 135.8, "volume": 77465.0}, {"date": "2018-04-12", "close": 135.58, "volume": 72114.0}, {"date": "2018-04-13", "close": 136.12, "volume": 76801.0}, {"date": "2018-04-16", "close": 137.67, "volume": 140612.0}, {"date": "2018-04-17", "close": 138.04, "volume": 109400.0}, {"date": "2018-04-18", "close": 137.08, "volume": 71629.0}, {"date": "2018-04-19", "close": 133.34, "volume": 109837.0}, {"date": "2018-04-20", "close": 131.24, "volume": 194033.0}, {"date": "2018-04-23", "close": 131.02, "volume": 139626.0}, {"date": "2018-04-24", "close": 130.35, "volume": 140748.0}, {"date": "2018-04-25", "close": 130.62, "volume": 135284.0}, {"date": "2018-04-26", "close": 131.27, "volume": 163534.0}, {"date": "2018-04-27", "close": 131.93, "volume": 73691.0}, {"date": "2018-04-30", "close": 131.07, "volume": 100489.0}, {"date": "2018-05-01", "close": 129.98, "volume": 185457.0}, {"date": "2018-05-02", "close": 127.64, "volume": 142250.0}, {"date": "2018-05-03", "close": 127.33, "volume": 126820.0}, {"date": "2018-05-04", "close": 129.31, "volume": 150450.0}, {"date": "2018-05-07", "close": 128.61, "volume": 106107.0}, {"date": "2018-05-08", "close": 128.05, "volume": 119726.0}, {"date": "2018-05-09", "close": 128.28, "volume": 121133.0}, {"date": "2018-05-10", "close": 129.12, "volume": 150619.0}, {"date": "2018-05-11", "close": 129.12, "volume": 91409.0}, {"date": "2018-05-14", "close": 129.0, "volume": 139440.0}, {"date": "2018-05-15", "close": 128.62, "volume": 166313.0}, {"date": "2018-05-16", "close": 129.65, "volume": 111290.0}, {"date": "2018-05-17", "close": 129.97, "volume": 103165.0}, {"date": "2018-05-18", "close": 129.21, "volume": 158230.0}, {"date": "2018-05-21", "close": 129.79, "volume": 115024.0}, {"date": "2018-05-22", "close": 129.44, "volume": 112441.0}, {"date": "2018-05-23", "close": 129.99, "volume": 138574.0}, {"date": "2018-05-24", "close": 129.92, "volume": 101727.0}, {"date": "2018-05-25", "close": 130.1, "volume": 81203.0}, {"date": "2018-05-29", "close": 129.82, "volume": 105344.0}, {"date": "2018-05-30", "close": 131.62, "volume": 142080.0}, {"date": "2018-05-31", "close": 129.61, "volume": 238283.0}, {"date": "2018-06-01", "close": 129.64, "volume": 84388.0}, {"date": "2018-06-04", "close": 130.68, "volume": 106276.0}, {"date": "2018-06-05", "close": 130.23, "volume": 103150.0}, {"date": "2018-06-06", "close": 130.285, "volume": 98692.0}, {"date": "2018-06-07", "close": 130.97, "volume": 92312.0}, {"date": "2018-06-08", "close": 132.63, "volume": 129569.0}, {"date": "2018-06-11", "close": 133.63, "volume": 125375.0}, {"date": "2018-06-12", "close": 133.92, "volume": 86404.0}, {"date": "2018-06-13", "close": 133.44, "volume": 112989.0}, {"date": "2018-06-14", "close": 133.79, "volume": 112791.0}, {"date": "2018-06-15", "close": 135.46, "volume": 136846.0}, {"date": "2018-06-18", "close": 133.73, "volume": 203714.0}, {"date": "2018-06-19", "close": 134.43, "volume": 155587.0}, {"date": "2018-06-20", "close": 134.6, "volume": 137869.0}, {"date": "2018-06-21", "close": 134.83, "volume": 739465.0}, {"date": "2018-06-22", "close": 135.86, "volume": 215336.0}, {"date": "2018-06-25", "close": 136.44, "volume": 161935.0}, {"date": "2018-06-26", "close": 136.06, "volume": 228860.0}, {"date": "2018-06-27", "close": 135.43, "volume": 174598.0}, {"date": "2018-06-28", "close": 134.39, "volume": 116333.0}, {"date": "2018-06-29", "close": 134.27, "volume": 103202.0}, {"date": "2018-07-02", "close": 133.62, "volume": 113268.0}, {"date": "2018-07-03", "close": 133.86, "volume": 152324.0}, {"date": "2018-07-05", "close": 135.83, "volume": 130872.0}, {"date": "2018-07-06", "close": 136.23, "volume": 89771.0}, {"date": "2018-07-09", "close": 135.6, "volume": 91301.0}, {"date": "2018-07-10", "close": 137.06, "volume": 91202.0}, {"date": "2018-07-11", "close": 136.56, "volume": 78398.0}, {"date": "2018-07-12", "close": 136.51, "volume": 125462.0}, {"date": "2018-07-13", "close": 137.14, "volume": 77828.0}, {"date": "2018-07-16", "close": 136.43, "volume": 79460.0}, {"date": "2018-07-17", "close": 137.56, "volume": 72812.0}, {"date": "2018-07-18", "close": 136.62, "volume": 105204.0}, {"date": "2018-07-19", "close": 136.62, "volume": 100407.0}, {"date": "2018-07-20", "close": 137.38, "volume": 80561.0}, {"date": "2018-07-23", "close": 136.58, "volume": 74423.0}, {"date": "2018-07-24", "close": 136.64, "volume": 88375.0}, {"date": "2018-07-25", "close": 137.63, "volume": 174407.0}, {"date": "2018-07-26", "close": 138.53, "volume": 104662.0}, {"date": "2018-07-27", "close": 138.5, "volume": 108080.0}, {"date": "2018-07-30", "close": 138.25, "volume": 79455.0}, {"date": "2018-07-31", "close": 138.9, "volume": 80310.0}, {"date": "2018-08-01", "close": 137.53, "volume": 103105.0}, {"date": "2018-08-02", "close": 139.26, "volume": 66297.0}, {"date": "2018-08-03", "close": 141.08, "volume": 201589.0}, {"date": "2018-08-06", "close": 141.07, "volume": 97311.0}, {"date": "2018-08-07", "close": 140.35, "volume": 89310.0}, {"date": "2018-08-08", "close": 139.4, "volume": 73212.0}, {"date": "2018-08-09", "close": 138.94, "volume": 69492.0}, {"date": "2018-08-10", "close": 138.41, "volume": 80736.0}, {"date": "2018-08-13", "close": 138.35, "volume": 101042.0}, {"date": "2018-08-14", "close": 139.29, "volume": 145233.0}, {"date": "2018-08-15", "close": 139.79, "volume": 100003.0}, {"date": "2018-08-16", "close": 141.74, "volume": 79941.0}, {"date": "2018-08-17", "close": 142.8, "volume": 128120.0}, {"date": "2018-08-20", "close": 142.83, "volume": 102712.0}, {"date": "2018-08-21", "close": 141.84, "volume": 123328.0}, {"date": "2018-08-22", "close": 141.05, "volume": 82942.0}, {"date": "2018-08-23", "close": 140.76, "volume": 61789.0}, {"date": "2018-08-24", "close": 140.66, "volume": 71184.0}, {"date": "2018-08-27", "close": 140.67, "volume": 217713.0}, {"date": "2018-08-28", "close": 140.25, "volume": 88494.0}, {"date": "2018-08-29", "close": 140.31, "volume": 390527.0}, {"date": "2018-08-30", "close": 139.92, "volume": 83573.0}, {"date": "2018-08-31", "close": 140.05, "volume": 54934.0}, {"date": "2018-09-04", "close": 139.74, "volume": 84173.0}, {"date": "2018-09-05", "close": 141.23, "volume": 155859.0}, {"date": "2018-09-06", "close": 141.71, "volume": 140109.0}, {"date": "2018-09-07", "close": 141.32, "volume": 118028.0}, {"date": "2018-09-10", "close": 141.82, "volume": 83308.0}, {"date": "2018-09-11", "close": 141.48, "volume": 68829.0}, {"date": "2018-09-12", "close": 143.07, "volume": 158618.0}, {"date": "2018-09-13", "close": 142.74, "volume": 79303.0}, {"date": "2018-09-14", "close": 142.39, "volume": 76195.0}, {"date": "2018-09-17", "close": 142.85, "volume": 812114.0}, {"date": "2018-09-18", "close": 142.22, "volume": 89221.0}, {"date": "2018-09-19", "close": 141.83, "volume": 69109.0}, {"date": "2018-09-20", "close": 143.39, "volume": 115670.0}, {"date": "2018-09-21", "close": 143.65, "volume": 113146.0}, {"date": "2018-09-24", "close": 140.96, "volume": 93723.0}, {"date": "2018-09-25", "close": 140.03, "volume": 84061.0}, {"date": "2018-09-26", "close": 140.18, "volume": 103926.0}, {"date": "2018-09-27", "close": 139.86, "volume": 101336.0}, {"date": "2018-09-28", "close": 140.12, "volume": 80718.0}, {"date": "2018-10-01", "close": 139.88, "volume": 84192.0}, {"date": "2018-10-02", "close": 140.68, "volume": 76736.0}, {"date": "2018-10-03", "close": 139.31, "volume": 108182.0}, {"date": "2018-10-04", "close": 138.9, "volume": 146471.0}, {"date": "2018-10-05", "close": 138.69, "volume": 90291.0}, {"date": "2018-10-08", "close": 140.5, "volume": 168691.0}, {"date": "2018-10-09", "close": 140.15, "volume": 92967.0}, {"date": "2018-10-10", "close": 138.28, "volume": 193896.0}, {"date": "2018-10-11", "close": 135.02, "volume": 231287.0}, {"date": "2018-10-12", "close": 135.88, "volume": 137353.0}, {"date": "2018-10-15", "close": 136.66, "volume": 163253.0}, {"date": "2018-10-16", "close": 138.31, "volume": 315023.0}, {"date": "2018-10-17", "close": 138.98, "volume": 85683.0}, {"date": "2018-10-18", "close": 138.61, "volume": 128757.0}, {"date": "2018-10-19", "close": 141.62, "volume": 144515.0}, {"date": "2018-10-22", "close": 140.69, "volume": 113113.0}, {"date": "2018-10-23", "close": 141.04, "volume": 233750.0}, {"date": "2018-10-24", "close": 141.6, "volume": 129635.0}, {"date": "2018-10-25", "close": 141.78, "volume": 185091.0}, {"date": "2018-10-26", "close": 139.48, "volume": 168650.0}, {"date": "2018-10-29", "close": 140.96, "volume": 140276.0}, {"date": "2018-10-30", "close": 143.79, "volume": 434837.0}, {"date": "2018-10-31", "close": 142.5, "volume": 176273.0}, {"date": "2018-11-01", "close": 143.19, "volume": 225047.0}, {"date": "2018-11-02", "close": 142.83, "volume": 165713.0}, {"date": "2018-11-05", "close": 144.49, "volume": 120724.0}, {"date": "2018-11-06", "close": 145.29, "volume": 210082.0}, {"date": "2018-11-07", "close": 146.0, "volume": 339729.0}, {"date": "2018-11-08", "close": 146.05, "volume": 166385.0}, {"date": "2018-11-09", "close": 146.82, "volume": 113791.0}, {"date": "2018-11-12", "close": 146.05, "volume": 115778.0}, {"date": "2018-11-13", "close": 145.38, "volume": 194127.0}, {"date": "2018-11-14", "close": 144.64, "volume": 168758.0}, {"date": "2018-11-15", "close": 144.29, "volume": 330052.0}, {"date": "2018-11-16", "close": 144.71, "volume": 123561.0}, {"date": "2018-11-19", "close": 144.34, "volume": 285650.0}, {"date": "2018-11-20", "close": 142.01, "volume": 453434.0}, {"date": "2018-11-21", "close": 140.95, "volume": 245455.0}, {"date": "2018-11-23", "close": 141.44, "volume": 86244.0}, {"date": "2018-11-26", "close": 141.52, "volume": 192002.0}, {"date": "2018-11-27", "close": 142.65, "volume": 309576.0}, {"date": "2018-11-28", "close": 143.96, "volume": 124601.0}, {"date": "2018-11-29", "close": 144.12, "volume": 139854.0}, {"date": "2018-11-30", "close": 145.27, "volume": 117569.0}, {"date": "2018-12-03", "close": 145.26, "volume": 142873.0}, {"date": "2018-12-04", "close": 142.65, "volume": 153288.0}, {"date": "2018-12-06", "close": 142.75, "volume": 188775.0}, {"date": "2018-12-07", "close": 140.91, "volume": 134026.0}, {"date": "2018-12-10", "close": 140.91, "volume": 136001.0}, {"date": "2018-12-11", "close": 142.1, "volume": 198916.0}, {"date": "2018-12-12", "close": 142.0, "volume": 228077.0}, {"date": "2018-12-13", "close": 141.73, "volume": 100815.0}, {"date": "2018-12-14", "close": 139.34, "volume": 238861.0}, {"date": "2018-12-17", "close": 135.97, "volume": 1570259.0}, {"date": "2018-12-18", "close": 134.58, "volume": 415954.0}, {"date": "2018-12-19", "close": 133.25, "volume": 325309.0}, {"date": "2018-12-20", "close": 130.99, "volume": 529001.0}, {"date": "2018-12-21", "close": 129.47, "volume": 487163.0}, {"date": "2018-12-24", "close": 125.78, "volume": 612670.0}, {"date": "2018-12-26", "close": 129.35, "volume": 436526.0}, {"date": "2018-12-27", "close": 130.63, "volume": 985356.0}, {"date": "2018-12-28", "close": 130.58, "volume": 403350.0}, {"date": "2018-12-31", "close": 131.17, "volume": 311155.0}, {"date": "2019-01-02", "close": 130.68, "volume": 214476.0}, {"date": "2019-01-03", "close": 129.74, "volume": 191978.0}, {"date": "2019-01-04", "close": 132.53, "volume": 180373.0}, {"date": "2019-01-07", "close": 132.41, "volume": 193863.0}, {"date": "2019-01-08", "close": 133.67, "volume": 209846.0}, {"date": "2019-01-09", "close": 132.53, "volume": 134239.0}, {"date": "2019-01-10", "close": 133.31, "volume": 284014.0}, {"date": "2019-01-11", "close": 133.76, "volume": 114296.0}, {"date": "2019-01-14", "close": 133.11, "volume": 109472.0}, {"date": "2019-01-15", "close": 134.35, "volume": 198673.0}, {"date": "2019-01-16", "close": 133.81, "volume": 807860.0}, {"date": "2019-01-17", "close": 134.54, "volume": 185944.0}, {"date": "2019-01-18", "close": 136.1, "volume": 262130.0}, {"date": "2019-01-22", "close": 134.8, "volume": 347245.0}, {"date": "2019-01-23", "close": 136.22, "volume": 129962.0}, {"date": "2019-01-24", "close": 134.51, "volume": 154714.0}, {"date": "2019-01-25", "close": 134.21, "volume": 181817.0}, {"date": "2019-01-28", "close": 134.68, "volume": 219281.0}, {"date": "2019-01-29", "close": 135.04, "volume": 404917.0}, {"date": "2019-01-30", "close": 135.8, "volume": 161009.0}, {"date": "2019-01-31", "close": 138.3, "volume": 225803.0}, {"date": "2019-02-01", "close": 137.83, "volume": 145896.0}, {"date": "2019-02-04", "close": 138.7, "volume": 93474.0}, {"date": "2019-02-05", "close": 138.71, "volume": 90391.0}, {"date": "2019-02-06", "close": 138.81, "volume": 93355.0}, {"date": "2019-02-07", "close": 138.54, "volume": 77554.0}, {"date": "2019-02-08", "close": 139.28, "volume": 88082.0}, {"date": "2019-02-11", "close": 139.68, "volume": 112758.0}, {"date": "2019-02-12", "close": 140.76, "volume": 128989.0}, {"date": "2019-02-13", "close": 141.21, "volume": 87334.0}, {"date": "2019-02-14", "close": 139.63, "volume": 128054.0}, {"date": "2019-02-15", "close": 140.88, "volume": 161906.0}, {"date": "2019-02-19", "close": 141.57, "volume": 431984.0}, {"date": "2019-02-20", "close": 141.48, "volume": 1169625.0}, {"date": "2019-02-21", "close": 141.86, "volume": 407188.0}, {"date": "2019-02-22", "close": 141.39, "volume": 150675.0}, {"date": "2019-02-25", "close": 140.61, "volume": 109483.0}, {"date": "2019-02-26", "close": 140.66, "volume": 136976.0}, {"date": "2019-02-27", "close": 140.52, "volume": 85621.0}, {"date": "2019-02-28", "close": 141.11, "volume": 136552.0}, {"date": "2019-03-01", "close": 140.96, "volume": 163291.0}, {"date": "2019-03-04", "close": 140.68, "volume": 94328.0}, {"date": "2019-03-05", "close": 140.68, "volume": 145717.0}, {"date": "2019-03-06", "close": 140.34, "volume": 81631.0}, {"date": "2019-03-07", "close": 139.56, "volume": 127118.0}, {"date": "2019-03-08", "close": 139.58, "volume": 84191.0}, {"date": "2019-03-11", "close": 141.47, "volume": 97205.0}, {"date": "2019-03-12", "close": 141.37, "volume": 81983.0}, {"date": "2019-03-13", "close": 142.25, "volume": 79999.0}, {"date": "2019-03-14", "close": 142.02, "volume": 69576.0}, {"date": "2019-03-15", "close": 142.74, "volume": 103170.0}, {"date": "2019-03-18", "close": 143.16, "volume": 99040.0}, {"date": "2019-03-19", "close": 142.89, "volume": 79639.0}, {"date": "2019-03-20", "close": 142.15, "volume": 1195577.0}, {"date": "2019-03-21", "close": 143.13, "volume": 105551.0}, {"date": "2019-03-22", "close": 142.73, "volume": 119265.0}, {"date": "2019-03-25", "close": 143.08, "volume": 124153.0}, {"date": "2019-03-26", "close": 144.27, "volume": 139769.0}, {"date": "2019-03-27", "close": 143.69, "volume": 131278.0}, {"date": "2019-03-28", "close": 144.26, "volume": 93423.0}, {"date": "2019-03-29", "close": 145.21, "volume": 95688.0}, {"date": "2019-04-01", "close": 144.87, "volume": 129318.0}, {"date": "2019-04-02", "close": 143.61, "volume": 137085.0}, {"date": "2019-04-03", "close": 142.82, "volume": 479063.0}, {"date": "2019-04-04", "close": 143.44, "volume": 90167.0}, {"date": "2019-04-05", "close": 143.87, "volume": 76801.0}, {"date": "2019-04-08", "close": 144.4, "volume": 72983.0}, {"date": "2019-04-09", "close": 144.19, "volume": 74314.0}, {"date": "2019-04-10", "close": 144.71, "volume": 64030.0}, {"date": "2019-04-11", "close": 144.85, "volume": 88599.0}, {"date": "2019-04-12", "close": 145.25, "volume": 61949.0}, {"date": "2019-04-15", "close": 146.21, "volume": 65683.0}, {"date": "2019-04-16", "close": 146.16, "volume": 71771.0}, {"date": "2019-04-17", "close": 146.8, "volume": 96753.0}, {"date": "2019-04-18", "close": 146.74, "volume": 98309.0}, {"date": "2019-04-22", "close": 146.58, "volume": 140117.0}, {"date": "2019-04-23", "close": 146.64, "volume": 511725.0}, {"date": "2019-04-24", "close": 146.86, "volume": 129755.0}, {"date": "2019-04-25", "close": 145.74, "volume": 170830.0}, {"date": "2019-04-26", "close": 147.05, "volume": 134804.0}, {"date": "2019-04-29", "close": 147.33, "volume": 57874.0}, {"date": "2019-04-30", "close": 148.89, "volume": 132795.0}, {"date": "2019-05-01", "close": 147.3, "volume": 141708.0}, {"date": "2019-05-02", "close": 147.17, "volume": 68955.0}, {"date": "2019-05-03", "close": 148.16, "volume": 95890.0}, {"date": "2019-05-06", "close": 147.91, "volume": 205254.0}, {"date": "2019-05-07", "close": 146.52, "volume": 152400.0}, {"date": "2019-05-08", "close": 146.32, "volume": 154645.0}, {"date": "2019-05-09", "close": 146.02, "volume": 199004.0}, {"date": "2019-05-10", "close": 147.74, "volume": 87835.0}, {"date": "2019-05-13", "close": 146.36, "volume": 130541.0}, {"date": "2019-05-14", "close": 147.0, "volume": 118238.0}, {"date": "2019-05-15", "close": 148.04, "volume": 181110.0}, {"date": "2019-05-16", "close": 149.22, "volume": 90792.0}, {"date": "2019-05-17", "close": 148.79, "volume": 61964.0}, {"date": "2019-05-20", "close": 148.42, "volume": 116255.0}, {"date": "2019-05-21", "close": 148.07, "volume": 66862.0}, {"date": "2019-05-22", "close": 148.66, "volume": 64263.0}, {"date": "2019-05-23", "close": 148.53, "volume": 179435.0}, {"date": "2019-05-24", "close": 147.96, "volume": 108650.0}, {"date": "2019-05-28", "close": 145.35, "volume": 80989.0}, {"date": "2019-05-29", "close": 144.26, "volume": 138416.0}, {"date": "2019-05-30", "close": 144.72, "volume": 82576.0}, {"date": "2019-05-31", "close": 142.66, "volume": 99670.0}, {"date": "2019-06-03", "close": 144.5, "volume": 186139.0}, {"date": "2019-06-04", "close": 145.78, "volume": 178197.0}, {"date": "2019-06-05", "close": 147.27, "volume": 104251.0}, {"date": "2019-06-06", "close": 148.6, "volume": 131821.0}, {"date": "2019-06-07", "close": 149.93, "volume": 91564.0}, {"date": "2019-06-10", "close": 149.98, "volume": 90451.0}, {"date": "2019-06-11", "close": 150.73, "volume": 64041.0}, {"date": "2019-06-12", "close": 150.78, "volume": 49986.0}, {"date": "2019-06-13", "close": 151.18, "volume": 161379.0}, {"date": "2019-06-14", "close": 151.24, "volume": 161373.0}, {"date": "2019-06-17", "close": 150.82, "volume": 64079.0}, {"date": "2019-06-18", "close": 150.06, "volume": 71388.0}, {"date": "2019-06-19", "close": 150.47, "volume": 231277.0}, {"date": "2019-06-20", "close": 151.74, "volume": 109926.0}, {"date": "2019-06-21", "close": 150.14, "volume": 74291.0}, {"date": "2019-06-24", "close": 150.37, "volume": 127758.0}, {"date": "2019-06-25", "close": 150.36, "volume": 89399.0}, {"date": "2019-06-26", "close": 148.35, "volume": 118303.0}, {"date": "2019-06-27", "close": 148.62, "volume": 86005.0}, {"date": "2019-06-28", "close": 148.76, "volume": 81405.0}, {"date": "2019-07-01", "close": 149.5, "volume": 86281.0}, {"date": "2019-07-02", "close": 150.57, "volume": 107543.0}, {"date": "2019-07-03", "close": 152.51, "volume": 168463.0}, {"date": "2019-07-05", "close": 152.0, "volume": 147903.0}, {"date": "2019-07-08", "close": 152.16, "volume": 78585.0}, {"date": "2019-07-09", "close": 151.36, "volume": 88382.0}, {"date": "2019-07-10", "close": 152.32, "volume": 84428.0}, {"date": "2019-07-11", "close": 152.43, "volume": 91658.0}, {"date": "2019-07-12", "close": 152.97, "volume": 79881.0}, {"date": "2019-07-15", "close": 153.2, "volume": 83955.0}, {"date": "2019-07-16", "close": 153.29, "volume": 390649.0}, {"date": "2019-07-17", "close": 153.03, "volume": 120230.0}, {"date": "2019-07-18", "close": 154.24, "volume": 78509.0}, {"date": "2019-07-19", "close": 153.37, "volume": 69870.0}, {"date": "2019-07-22", "close": 152.44, "volume": 92523.0}, {"date": "2019-07-23", "close": 153.44, "volume": 61931.0}, {"date": "2019-07-24", "close": 152.62, "volume": 72347.0}, {"date": "2019-07-25", "close": 152.5, "volume": 60413.0}, {"date": "2019-07-26", "close": 154.33, "volume": 58704.0}, {"date": "2019-07-29", "close": 154.63, "volume": 91863.0}, {"date": "2019-07-30", "close": 155.08, "volume": 58081.0}, {"date": "2019-07-31", "close": 152.27, "volume": 117965.0}, {"date": "2019-08-01", "close": 151.55, "volume": 120118.0}, {"date": "2019-08-02", "close": 151.56, "volume": 123156.0}, {"date": "2019-08-05", "close": 147.6, "volume": 235829.0}, {"date": "2019-08-06", "close": 148.95, "volume": 163999.0}, {"date": "2019-08-07", "close": 150.57, "volume": 89725.0}, {"date": "2019-08-08", "close": 152.54, "volume": 68470.0}, {"date": "2019-08-09", "close": 151.58, "volume": 72287.0}, {"date": "2019-08-12", "close": 150.65, "volume": 89307.0}, {"date": "2019-08-13", "close": 152.29, "volume": 98014.0}, {"date": "2019-08-14", "close": 149.72, "volume": 773498.0}, {"date": "2019-08-15", "close": 151.89, "volume": 133514.0}, {"date": "2019-08-16", "close": 153.68, "volume": 89207.0}, {"date": "2019-08-19", "close": 155.17, "volume": 109297.0}, {"date": "2019-08-20", "close": 153.41, "volume": 114547.0}, {"date": "2019-08-21", "close": 154.02, "volume": 102267.0}, {"date": "2019-08-22", "close": 154.81, "volume": 71843.0}, {"date": "2019-08-23", "close": 152.27, "volume": 247248.0}, {"date": "2019-08-26", "close": 153.88, "volume": 353540.0}, {"date": "2019-08-27", "close": 153.28, "volume": 95716.0}, {"date": "2019-08-28", "close": 154.53, "volume": 128129.0}, {"date": "2019-08-29", "close": 154.87, "volume": 67985.0}, {"date": "2019-08-30", "close": 154.7, "volume": 83592.0}, {"date": "2019-09-03", "close": 155.42, "volume": 102837.0}, {"date": "2019-09-04", "close": 156.94, "volume": 118533.0}, {"date": "2019-09-05", "close": 156.16, "volume": 105405.0}, {"date": "2019-09-06", "close": 156.77, "volume": 105451.0}, {"date": "2019-09-09", "close": 156.59, "volume": 72752.0}, {"date": "2019-09-10", "close": 155.75, "volume": 82972.0}, {"date": "2019-09-11", "close": 156.58, "volume": 291933.0}, {"date": "2019-09-12", "close": 157.18, "volume": 213321.0}, {"date": "2019-09-13", "close": 156.41, "volume": 104181.0}, {"date": "2019-09-16", "close": 155.08, "volume": 167534.0}, {"date": "2019-09-17", "close": 155.65, "volume": 86998.0}, {"date": "2019-09-18", "close": 155.73, "volume": 82746.0}, {"date": "2019-09-19", "close": 155.53, "volume": 82025.0}, {"date": "2019-09-20", "close": 155.15, "volume": 62638.0}, {"date": "2019-09-23", "close": 155.82, "volume": 75962.0}, {"date": "2019-09-24", "close": 156.16, "volume": 174743.0}, {"date": "2019-09-25", "close": 156.49, "volume": 143768.0}, {"date": "2019-09-26", "close": 156.11, "volume": 68619.0}, {"date": "2019-09-27", "close": 155.8, "volume": 75197.0}, {"date": "2019-09-30", "close": 156.56, "volume": 92003.0}, {"date": "2019-10-01", "close": 155.96, "volume": 123361.0}, {"date": "2019-10-02", "close": 153.01, "volume": 160453.0}, {"date": "2019-10-03", "close": 153.88, "volume": 109189.0}, {"date": "2019-10-04", "close": 156.09, "volume": 70876.0}, {"date": "2019-10-07", "close": 154.98, "volume": 153252.0}, {"date": "2019-10-08", "close": 153.36, "volume": 303590.0}, {"date": "2019-10-09", "close": 154.53, "volume": 140090.0}, {"date": "2019-10-10", "close": 154.74, "volume": 74004.0}, {"date": "2019-10-11", "close": 154.76, "volume": 100531.0}, {"date": "2019-10-14", "close": 154.08, "volume": 72089.0}, {"date": "2019-10-15", "close": 153.52, "volume": 130310.0}, {"date": "2019-10-16", "close": 153.5, "volume": 146405.0}, {"date": "2019-10-17", "close": 154.34, "volume": 73291.0}, {"date": "2019-10-18", "close": 154.53, "volume": 67118.0}, {"date": "2019-10-21", "close": 155.02, "volume": 62686.0}, {"date": "2019-10-22", "close": 155.13, "volume": 77414.0}, {"date": "2019-10-23", "close": 155.83, "volume": 98696.0}, {"date": "2019-10-24", "close": 156.19, "volume": 45695.0}, {"date": "2019-10-25", "close": 155.35, "volume": 77433.0}, {"date": "2019-10-28", "close": 155.31, "volume": 79994.0}, {"date": "2019-10-29", "close": 155.29, "volume": 68217.0}, {"date": "2019-10-30", "close": 156.08, "volume": 68257.0}, {"date": "2019-10-31", "close": 155.84, "volume": 69117.0}, {"date": "2019-11-01", "close": 155.95, "volume": 191523.0}, {"date": "2019-11-04", "close": 154.57, "volume": 109261.0}, {"date": "2019-11-05", "close": 154.96, "volume": 368956.0}, {"date": "2019-11-06", "close": 155.76, "volume": 87501.0}, {"date": "2019-11-07", "close": 155.27, "volume": 130093.0}, {"date": "2019-11-08", "close": 155.14, "volume": 64023.0}, {"date": "2019-11-11", "close": 154.9, "volume": 63140.0}, {"date": "2019-11-12", "close": 155.18, "volume": 73605.0}, {"date": "2019-11-13", "close": 156.52, "volume": 64338.0}, {"date": "2019-11-14", "close": 156.32, "volume": 88991.0}, {"date": "2019-11-15", "close": 156.56, "volume": 56328.0}, {"date": "2019-11-18", "close": 157.19, "volume": 91174.0}, {"date": "2019-11-19", "close": 157.15, "volume": 59333.0}, {"date": "2019-11-20", "close": 157.25, "volume": 82274.0}, {"date": "2019-11-21", "close": 156.47, "volume": 236501.0}, {"date": "2019-11-22", "close": 156.26, "volume": 66601.0}, {"date": "2019-11-25", "close": 156.66, "volume": 69838.0}, {"date": "2019-11-26", "close": 157.9, "volume": 72679.0}, {"date": "2019-11-27", "close": 158.15, "volume": 56751.0}, {"date": "2019-11-29", "close": 158.11, "volume": 28322.0}, {"date": "2019-12-02", "close": 158.36, "volume": 62433.0}, {"date": "2019-12-03", "close": 158.19, "volume": 162083.0}, {"date": "2019-12-04", "close": 159.22, "volume": 76450.0}, {"date": "2019-12-05", "close": 159.14, "volume": 57585.0}, {"date": "2019-12-06", "close": 159.78, "volume": 71379.0}, {"date": "2019-12-09", "close": 159.93, "volume": 66904.0}, {"date": "2019-12-10", "close": 159.42, "volume": 63428.0}, {"date": "2019-12-11", "close": 159.44, "volume": 72099.0}, {"date": "2019-12-12", "close": 159.46, "volume": 76229.0}, {"date": "2019-12-13", "close": 160.0, "volume": 76407.0}, {"date": "2019-12-16", "close": 159.5, "volume": 79279.0}, {"date": "2019-12-17", "close": 159.37, "volume": 64116.0}, {"date": "2019-12-18", "close": 159.04, "volume": 151315.0}, {"date": "2019-12-19", "close": 160.13, "volume": 109241.0}, {"date": "2019-12-20", "close": 161.44, "volume": 95710.0}, {"date": "2019-12-23", "close": 160.86, "volume": 79346.0}, {"date": "2019-12-24", "close": 161.04, "volume": 32829.0}, {"date": "2019-12-26", "close": 161.25, "volume": 33249.0}, {"date": "2019-12-27", "close": 161.92, "volume": 163085.0}, {"date": "2019-12-30", "close": 161.14, "volume": 54745.0}, {"date": "2019-12-31", "close": 161.2, "volume": 57984.0}, {"date": "2020-01-02", "close": 159.87, "volume": 197606.0}, {"date": "2020-01-03", "close": 159.59, "volume": 179649.0}, {"date": "2020-01-06", "close": 159.83, "volume": 119343.0}, {"date": "2020-01-07", "close": 158.61, "volume": 93897.0}, {"date": "2020-01-08", "close": 159.24, "volume": 75142.0}, {"date": "2020-01-09", "close": 160.16, "volume": 101617.0}, {"date": "2020-01-10", "close": 160.01, "volume": 165700.0}, {"date": "2020-01-13", "close": 161.05, "volume": 162168.0}, {"date": "2020-01-14", "close": 161.12, "volume": 358265.0}, {"date": "2020-01-15", "close": 162.21, "volume": 64613.0}, {"date": "2020-01-16", "close": 162.8, "volume": 75751.0}, {"date": "2020-01-17", "close": 163.11, "volume": 68295.0}, {"date": "2020-01-21", "close": 163.45, "volume": 223854.0}, {"date": "2020-01-22", "close": 163.42, "volume": 79277.0}, {"date": "2020-01-23", "close": 163.33, "volume": 106943.0}, {"date": "2020-01-24", "close": 162.15, "volume": 97135.0}, {"date": "2020-01-27", "close": 161.4, "volume": 147602.0}, {"date": "2020-01-28", "close": 161.65, "volume": 105543.0}, {"date": "2020-01-29", "close": 160.64, "volume": 74009.0}, {"date": "2020-01-30", "close": 162.28, "volume": 86035.0}, {"date": "2020-01-31", "close": 160.36, "volume": 137411.0}, {"date": "2020-02-03", "close": 160.53, "volume": 249244.0}, {"date": "2020-02-04", "close": 161.48, "volume": 155236.0}, {"date": "2020-02-05", "close": 162.89, "volume": 125458.0}, {"date": "2020-02-06", "close": 163.21, "volume": 99544.0}, {"date": "2020-02-07", "close": 163.4, "volume": 100992.0}, {"date": "2020-02-10", "close": 163.99, "volume": 76171.0}, {"date": "2020-02-11", "close": 163.53, "volume": 84248.0}, {"date": "2020-02-12", "close": 163.63, "volume": 110762.0}, {"date": "2020-02-13", "close": 164.38, "volume": 90848.0}, {"date": "2020-02-14", "close": 164.89, "volume": 75590.0}, {"date": "2020-02-18", "close": 164.13, "volume": 150071.0}, {"date": "2020-02-19", "close": 164.05, "volume": 65246.0}, {"date": "2020-02-20", "close": 164.2, "volume": 81103.0}, {"date": "2020-02-21", "close": 164.53, "volume": 126408.0}, {"date": "2020-02-24", "close": 160.5, "volume": 450443.0}, {"date": "2020-02-25", "close": 157.62, "volume": 234179.0}, {"date": "2020-02-26", "close": 156.52, "volume": 211629.0}, {"date": "2020-02-27", "close": 150.23, "volume": 641088.0}, {"date": "2020-02-28", "close": 147.34, "volume": 1512255.0}, {"date": "2020-03-02", "close": 154.96, "volume": 671317.0}, {"date": "2020-03-03", "close": 152.92, "volume": 280726.0}, {"date": "2020-03-04", "close": 160.02, "volume": 174025.0}, {"date": "2020-03-05", "close": 157.17, "volume": 191385.0}, {"date": "2020-03-06", "close": 155.79, "volume": 243863.0}, {"date": "2020-03-09", "close": 148.82, "volume": 387740.0}, {"date": "2020-03-10", "close": 152.37, "volume": 274248.0}, {"date": "2020-03-11", "close": 144.69, "volume": 221064.0}, {"date": "2020-03-12", "close": 131.17, "volume": 366972.0}, {"date": "2020-03-13", "close": 141.81, "volume": 346005.0}, {"date": "2020-03-16", "close": 132.64, "volume": 642250.0}, {"date": "2020-03-17", "close": 144.63, "volume": 443464.0}, {"date": "2020-03-18", "close": 138.91, "volume": 694968.0}, {"date": "2020-03-19", "close": 135.07, "volume": 514651.0}, {"date": "2020-03-20", "close": 126.57, "volume": 885002.0}, {"date": "2020-03-23", "close": 122.65, "volume": 502668.0}, {"date": "2020-03-24", "close": 129.27, "volume": 465117.0}, {"date": "2020-03-25", "close": 129.02, "volume": 488719.0}, {"date": "2020-03-26", "close": 136.32, "volume": 379752.0}, {"date": "2020-03-27", "close": 135.18, "volume": 630254.0}, {"date": "2020-03-30", "close": 140.3, "volume": 833075.0}, {"date": "2020-03-31", "close": 137.82, "volume": 543777.0}, {"date": "2020-04-01", "close": 134.79, "volume": 357092.0}, {"date": "2020-04-02", "close": 138.56, "volume": 268415.0}, {"date": "2020-04-03", "close": 139.42, "volume": 184642.0}, {"date": "2020-04-06", "close": 144.8, "volume": 398538.0}, {"date": "2020-04-07", "close": 143.28, "volume": 696153.0}, {"date": "2020-04-08", "close": 145.62, "volume": 247352.0}, {"date": "2020-04-09", "close": 147.07, "volume": 581548.0}, {"date": "2020-04-13", "close": 145.77, "volume": 257367.0}, {"date": "2020-04-14", "close": 151.79, "volume": 850466.0}, {"date": "2020-04-15", "close": 149.22, "volume": 225653.0}, {"date": "2020-04-16", "close": 150.29, "volume": 195408.0}, {"date": "2020-04-17", "close": 152.52, "volume": 230709.0}, {"date": "2020-04-20", "close": 149.6, "volume": 211375.0}, {"date": "2020-04-21", "close": 146.57, "volume": 179815.0}, {"date": "2020-04-22", "close": 148.0, "volume": 186897.0}, {"date": "2020-04-23", "close": 147.07, "volume": 142867.0}, {"date": "2020-04-24", "close": 148.5, "volume": 118919.0}, {"date": "2020-04-27", "close": 149.45, "volume": 451647.0}, {"date": "2020-04-28", "close": 150.22, "volume": 141584.0}, {"date": "2020-04-29", "close": 149.91, "volume": 164790.0}, {"date": "2020-04-30", "close": 147.97, "volume": 267150.0}, {"date": "2020-05-01", "close": 146.19, "volume": 212430.0}, {"date": "2020-05-04", "close": 146.13, "volume": 210362.0}, {"date": "2020-05-05", "close": 146.35, "volume": 152960.0}, {"date": "2020-05-06", "close": 144.78, "volume": 127050.0}, {"date": "2020-05-07", "close": 144.46, "volume": 118832.0}, {"date": "2020-05-08", "close": 147.95, "volume": 154185.0}, {"date": "2020-05-11", "close": 147.55, "volume": 426025.0}, {"date": "2020-05-12", "close": 146.29, "volume": 2471005.0}, {"date": "2020-05-13", "close": 145.06, "volume": 211252.0}, {"date": "2020-05-14", "close": 144.46, "volume": 272025.0}, {"date": "2020-05-15", "close": 145.79, "volume": 188256.0}, {"date": "2020-05-18", "close": 148.25, "volume": 162946.0}, {"date": "2020-05-19", "close": 145.58, "volume": 353959.0}, {"date": "2020-05-20", "close": 147.38, "volume": 96555.0}, {"date": "2020-05-21", "close": 145.82, "volume": 177421.0}, {"date": "2020-05-22", "close": 146.38, "volume": 126512.0}, {"date": "2020-05-26", "close": 147.32, "volume": 245371.0}, {"date": "2020-05-27", "close": 150.05, "volume": 190235.0}, {"date": "2020-05-28", "close": 150.73, "volume": 228848.0}, {"date": "2020-05-29", "close": 151.13, "volume": 155355.0}, {"date": "2020-06-01", "close": 152.04, "volume": 156697.0}, {"date": "2020-06-02", "close": 152.49, "volume": 661628.0}, {"date": "2020-06-03", "close": 152.72, "volume": 157750.0}, {"date": "2020-06-04", "close": 151.93, "volume": 128264.0}, {"date": "2020-06-05", "close": 154.42, "volume": 138556.0}, {"date": "2020-06-08", "close": 156.24, "volume": 163635.0}, {"date": "2020-06-09", "close": 154.55, "volume": 156085.0}, {"date": "2020-06-10", "close": 153.82, "volume": 161328.0}, {"date": "2020-06-11", "close": 147.73, "volume": 161987.0}, {"date": "2020-06-12", "close": 147.96, "volume": 179496.0}, {"date": "2020-06-15", "close": 149.59, "volume": 100398.0}, {"date": "2020-06-16", "close": 152.2, "volume": 100559.0}, {"date": "2020-06-17", "close": 151.87, "volume": 73031.0}, {"date": "2020-06-18", "close": 152.44, "volume": 81113.0}, {"date": "2020-06-19", "close": 151.63, "volume": 109239.0}, {"date": "2020-06-22", "close": 150.1, "volume": 85183.0}, {"date": "2020-06-23", "close": 149.86, "volume": 109403.0}, {"date": "2020-06-24", "close": 147.43, "volume": 119102.0}, {"date": "2020-06-25", "close": 148.56, "volume": 189185.0}, {"date": "2020-06-26", "close": 145.55, "volume": 169587.0}, {"date": "2020-06-29", "close": 148.47, "volume": 162764.0}, {"date": "2020-06-30", "close": 149.57, "volume": 203231.0}, {"date": "2020-07-01", "close": 149.59, "volume": 144251.0}, {"date": "2020-07-02", "close": 150.3, "volume": 155589.0}, {"date": "2020-07-06", "close": 151.04, "volume": 401641.0}, {"date": "2020-07-07", "close": 152.33, "volume": 119684.0}, {"date": "2020-07-08", "close": 151.99, "volume": 117547.0}, {"date": "2020-07-09", "close": 150.58, "volume": 175569.0}, {"date": "2020-07-10", "close": 153.52, "volume": 102198.0}, {"date": "2020-07-13", "close": 153.2, "volume": 665988.0}, {"date": "2020-07-14", "close": 155.64, "volume": 104940.0}, {"date": "2020-07-15", "close": 155.74, "volume": 99335.0}, {"date": "2020-07-16", "close": 156.09, "volume": 78688.0}, {"date": "2020-07-17", "close": 156.96, "volume": 69729.0}, {"date": "2020-07-20", "close": 155.41, "volume": 94259.0}, {"date": "2020-07-21", "close": 157.02, "volume": 253239.0}, {"date": "2020-07-22", "close": 158.1, "volume": 143180.0}, {"date": "2020-07-23", "close": 158.6, "volume": 151670.0}, {"date": "2020-07-24", "close": 158.32, "volume": 421846.0}, {"date": "2020-07-27", "close": 159.24, "volume": 97295.0}, {"date": "2020-07-28", "close": 159.63, "volume": 93214.0}, {"date": "2020-07-29", "close": 160.25, "volume": 78873.0}, {"date": "2020-07-30", "close": 159.99, "volume": 74155.0}, {"date": "2020-07-31", "close": 159.9, "volume": 181149.0}, {"date": "2020-08-03", "close": 159.47, "volume": 87577.0}, {"date": "2020-08-04", "close": 161.73, "volume": 92120.0}, {"date": "2020-08-05", "close": 161.3, "volume": 89549.0}, {"date": "2020-08-06", "close": 161.45, "volume": 85932.0}, {"date": "2020-08-07", "close": 162.19, "volume": 109537.0}, {"date": "2020-08-10", "close": 163.24, "volume": 124781.0}, {"date": "2020-08-11", "close": 161.99, "volume": 133782.0}, {"date": "2020-08-12", "close": 164.18, "volume": 442037.0}, {"date": "2020-08-13", "close": 163.88, "volume": 104769.0}, {"date": "2020-08-14", "close": 164.01, "volume": 96805.0}, {"date": "2020-08-17", "close": 164.74, "volume": 75797.0}, {"date": "2020-08-18", "close": 165.25, "volume": 108326.0}, {"date": "2020-08-19", "close": 164.15, "volume": 68935.0}, {"date": "2020-08-20", "close": 163.85, "volume": 79344.0}, {"date": "2020-08-21", "close": 164.06, "volume": 86984.0}, {"date": "2020-08-24", "close": 165.54, "volume": 89778.0}, {"date": "2020-08-25", "close": 165.26, "volume": 76694.0}, {"date": "2020-08-26", "close": 165.5, "volume": 70226.0}, {"date": "2020-08-27", "close": 166.57, "volume": 77086.0}, {"date": "2020-08-28", "close": 167.97, "volume": 121274.0}, {"date": "2020-08-31", "close": 167.33, "volume": 83493.0}, {"date": "2020-09-01", "close": 167.53, "volume": 80425.0}, {"date": "2020-09-02", "close": 170.43, "volume": 140710.0}, {"date": "2020-09-03", "close": 167.62, "volume": 225161.0}, {"date": "2020-09-04", "close": 166.99, "volume": 118717.0}, {"date": "2020-09-08", "close": 163.68, "volume": 115014.0}, {"date": "2020-09-09", "close": 166.02, "volume": 143175.0}, {"date": "2020-09-10", "close": 164.19, "volume": 95864.0}, {"date": "2020-09-11", "close": 164.04, "volume": 69792.0}, {"date": "2020-09-14", "close": 165.17, "volume": 103806.0}, {"date": "2020-09-15", "close": 165.0, "volume": 125223.0}, {"date": "2020-09-16", "close": 164.32, "volume": 130611.0}, {"date": "2020-09-17", "close": 163.25, "volume": 765539.0}, {"date": "2020-09-18", "close": 161.81, "volume": 92336.0}, {"date": "2020-09-21", "close": 160.59, "volume": 170165.0}, {"date": "2020-09-22", "close": 161.59, "volume": 72083.0}, {"date": "2020-09-23", "close": 159.0, "volume": 412717.0}, {"date": "2020-09-24", "close": 160.0, "volume": 84189.0}, {"date": "2020-09-25", "close": 160.84, "volume": 106679.0}, {"date": "2020-09-28", "close": 162.62, "volume": 99799.0}, {"date": "2020-09-29", "close": 161.6, "volume": 136434.0}, {"date": "2020-09-30", "close": 163.36, "volume": 79490.0}, {"date": "2020-10-01", "close": 164.39, "volume": 110681.0}, {"date": "2020-10-02", "close": 163.72, "volume": 97563.0}, {"date": "2020-10-05", "close": 164.9, "volume": 65023.0}, {"date": "2020-10-06", "close": 163.86, "volume": 68252.0}, {"date": "2020-10-07", "close": 165.74, "volume": 73774.0}, {"date": "2020-10-08", "close": 166.86, "volume": 187595.0}, {"date": "2020-10-09", "close": 168.12, "volume": 108207.0}, {"date": "2020-10-12", "close": 170.16, "volume": 64081.0}, {"date": "2020-10-13", "close": 169.97, "volume": 221599.0}, {"date": "2020-10-14", "close": 169.23, "volume": 106667.0}, {"date": "2020-10-15", "close": 169.27, "volume": 81743.0}, {"date": "2020-10-16", "close": 169.42, "volume": 63315.0}, {"date": "2020-10-19", "close": 167.26, "volume": 82488.0}, {"date": "2020-10-20", "close": 167.03, "volume": 75615.0}, {"date": "2020-10-21", "close": 167.05, "volume": 63368.0}, {"date": "2020-10-22", "close": 167.25, "volume": 84529.0}, {"date": "2020-10-23", "close": 167.57, "volume": 52239.0}, {"date": "2020-10-26", "close": 165.37, "volume": 95092.0}, {"date": "2020-10-27", "close": 164.92, "volume": 132644.0}, {"date": "2020-10-28", "close": 160.3, "volume": 178170.0}, {"date": "2020-10-29", "close": 160.16, "volume": 95855.0}, {"date": "2020-10-30", "close": 159.52, "volume": 112209.0}, {"date": "2020-11-02", "close": 162.05, "volume": 115181.0}, {"date": "2020-11-03", "close": 164.63, "volume": 96776.0}, {"date": "2020-11-04", "close": 164.81, "volume": 127541.0}, {"date": "2020-11-05", "close": 166.11, "volume": 150295.0}, {"date": "2020-11-06", "close": 166.84, "volume": 62274.0}, {"date": "2020-11-09", "close": 166.5, "volume": 115414.0}, {"date": "2020-11-10", "close": 169.93, "volume": 153689.0}, {"date": "2020-11-11", "close": 171.47, "volume": 79045.0}, {"date": "2020-11-12", "close": 170.9, "volume": 91652.0}, {"date": "2020-11-13", "close": 173.24, "volume": 76339.0}, {"date": "2020-11-16", "close": 175.0, "volume": 98035.0}, {"date": "2020-11-17", "close": 173.94, "volume": 232738.0}, {"date": "2020-11-18", "close": 171.4, "volume": 70510.0}, {"date": "2020-11-19", "close": 171.91, "volume": 95393.0}, {"date": "2020-11-20", "close": 170.86, "volume": 98570.0}, {"date": "2020-11-23", "close": 171.01, "volume": 359930.0}, {"date": "2020-11-24", "close": 172.34, "volume": 112633.0}, {"date": "2020-11-25", "close": 172.09, "volume": 115586.0}, {"date": "2020-11-27", "close": 172.27, "volume": 46646.0}, {"date": "2020-11-30", "close": 172.13, "volume": 80795.0}, {"date": "2020-12-01", "close": 173.59, "volume": 101245.0}, {"date": "2020-12-02", "close": 172.05, "volume": 77634.0}, {"date": "2020-12-03", "close": 172.81, "volume": 74076.0}, {"date": "2020-12-04", "close": 174.28, "volume": 76148.0}, {"date": "2020-12-07", "close": 173.59, "volume": 63274.0}, {"date": "2020-12-08", "close": 174.54, "volume": 89634.0}, {"date": "2020-12-09", "close": 173.91, "volume": 91674.0}, {"date": "2020-12-10", "close": 173.17, "volume": 87933.0}, {"date": "2020-12-11", "close": 173.63, "volume": 89607.0}, {"date": "2020-12-14", "close": 172.78, "volume": 89229.0}, {"date": "2020-12-15", "close": 173.35, "volume": 77480.0}, {"date": "2020-12-16", "close": 173.56, "volume": 83086.0}, {"date": "2020-12-17", "close": 173.27, "volume": 66528.0}, {"date": "2020-12-18", "close": 173.26, "volume": 67192.0}, {"date": "2020-12-21", "close": 171.72, "volume": 149412.0}, {"date": "2020-12-22", "close": 170.76, "volume": 197315.0}, {"date": "2020-12-23", "close": 171.47, "volume": 80366.0}, {"date": "2020-12-24", "close": 172.2, "volume": 65611.0}, {"date": "2020-12-28", "close": 173.32, "volume": 79969.0}, {"date": "2020-12-29", "close": 172.78, "volume": 80903.0}, {"date": "2020-12-30", "close": 172.88, "volume": 59152.0}, {"date": "2020-12-31", "close": 173.92, "volume": 74322.0}, {"date": "2021-01-04", "close": 172.18, "volume": 125574.0}, {"date": "2021-01-05", "close": 172.36, "volume": 77462.0}, {"date": "2021-01-06", "close": 172.8, "volume": 129766.0}, {"date": "2021-01-07", "close": 172.33, "volume": 151686.0}, {"date": "2021-01-08", "close": 173.21, "volume": 121103.0}, {"date": "2021-01-11", "close": 171.62, "volume": 172526.0}, {"date": "2021-01-12", "close": 171.13, "volume": 1028612.0}, {"date": "2021-01-13", "close": 171.37, "volume": 114317.0}, {"date": "2021-01-14", "close": 170.75, "volume": 120095.0}, {"date": "2021-01-15", "close": 169.99, "volume": 138940.0}, {"date": "2021-01-19", "close": 169.57, "volume": 117196.0}, {"date": "2021-01-20", "close": 170.14, "volume": 162669.0}, {"date": "2021-01-21", "close": 169.4, "volume": 140626.0}, {"date": "2021-01-22", "close": 169.06, "volume": 139477.0}, {"date": "2021-01-25", "close": 170.88, "volume": 143743.0}, {"date": "2021-01-26", "close": 172.6, "volume": 124919.0}, {"date": "2021-01-27", "close": 170.0, "volume": 177688.0}, {"date": "2021-01-28", "close": 170.44, "volume": 166974.0}, {"date": "2021-01-29", "close": 166.79, "volume": 163361.0}, {"date": "2021-02-01", "close": 167.0, "volume": 174464.0}, {"date": "2021-02-02", "close": 168.4, "volume": 151714.0}, {"date": "2021-02-03", "close": 168.87, "volume": 85747.0}, {"date": "2021-02-04", "close": 170.03, "volume": 102351.0}, {"date": "2021-02-05", "close": 171.59, "volume": 90646.0}, {"date": "2021-02-08", "close": 172.735, "volume": 115471.0}, {"date": "2021-02-09", "close": 172.82, "volume": 104888.0}, {"date": "2021-02-10", "close": 172.56, "volume": 94762.0}, {"date": "2021-02-11", "close": 172.01, "volume": 90367.0}, {"date": "2021-02-12", "close": 172.2, "volume": 78271.0}, {"date": "2021-02-16", "close": 171.85, "volume": 150041.0}, {"date": "2021-02-17", "close": 172.41, "volume": 110088.0}, {"date": "2021-02-18", "close": 171.73, "volume": 105525.0}, {"date": "2021-02-19", "close": 169.89, "volume": 155564.0}, {"date": "2021-02-22", "close": 169.93, "volume": 233242.0}, {"date": "2021-02-23", "close": 169.93, "volume": 124222.0}, {"date": "2021-02-24", "close": 170.26, "volume": 145348.0}, {"date": "2021-02-25", "close": 168.01, "volume": 120016.0}, {"date": "2021-02-26", "close": 165.7, "volume": 101724.0}, {"date": "2021-03-01", "close": 167.34, "volume": 161795.0}, {"date": "2021-03-02", "close": 167.2, "volume": 127492.0}, {"date": "2021-03-03", "close": 166.32, "volume": 93496.0}, {"date": "2021-03-04", "close": 165.49, "volume": 132613.0}, {"date": "2021-03-05", "close": 169.26, "volume": 115251.0}, {"date": "2021-03-08", "close": 170.1, "volume": 124210.0}, {"date": "2021-03-09", "close": 170.2, "volume": 1272246.0}, {"date": "2021-03-10", "close": 172.54, "volume": 150305.0}, {"date": "2021-03-11", "close": 172.59, "volume": 110948.0}, {"date": "2021-03-12", "close": 173.74, "volume": 101286.0}, {"date": "2021-03-15", "close": 174.38, "volume": 126623.0}, {"date": "2021-03-16", "close": 174.45, "volume": 98441.0}, {"date": "2021-03-17", "close": 174.21, "volume": 91433.0}, {"date": "2021-03-18", "close": 172.98, "volume": 82732.0}, {"date": "2021-03-19", "close": 173.7, "volume": 82098.0}, {"date": "2021-03-22", "close": 175.26, "volume": 129825.0}, {"date": "2021-03-23", "close": 175.66, "volume": 99623.0}, {"date": "2021-03-24", "close": 174.71, "volume": 61426.0}, {"date": "2021-03-25", "close": 176.52, "volume": 91681.0}, {"date": "2021-03-26", "close": 178.78, "volume": 72504.0}, {"date": "2021-03-29", "close": 180.21, "volume": 101762.0}, {"date": "2021-03-30", "close": 178.8, "volume": 93646.0}, {"date": "2021-03-31", "close": 178.23, "volume": 141370.0}, {"date": "2021-04-01", "close": 177.72, "volume": 161199.0}, {"date": "2021-04-05", "close": 179.86, "volume": 127525.0}, {"date": "2021-04-06", "close": 180.47, "volume": 117810.0}, {"date": "2021-04-07", "close": 179.99, "volume": 192134.0}, {"date": "2021-04-08", "close": 180.09, "volume": 106655.0}, {"date": "2021-04-09", "close": 179.9, "volume": 82924.0}, {"date": "2021-04-12", "close": 180.76, "volume": 109672.0}, {"date": "2021-04-13", "close": 179.93, "volume": 81671.0}, {"date": "2021-04-14", "close": 179.78, "volume": 163924.0}, {"date": "2021-04-15", "close": 181.12, "volume": 161653.0}, {"date": "2021-04-16", "close": 182.44, "volume": 82727.0}, {"date": "2021-04-19", "close": 181.67, "volume": 87188.0}, {"date": "2021-04-20", "close": 182.36, "volume": 193204.0}, {"date": "2021-04-21", "close": 183.31, "volume": 140533.0}, {"date": "2021-04-22", "close": 181.95, "volume": 105359.0}, {"date": "2021-04-23", "close": 181.8, "volume": 111852.0}, {"date": "2021-04-26", "close": 179.81, "volume": 110499.0}, {"date": "2021-04-27", "close": 179.76, "volume": 113590.0}, {"date": "2021-04-28", "close": 179.74, "volume": 63651.0}, {"date": "2021-04-29", "close": 181.54, "volume": 104261.0}, {"date": "2021-04-30", "close": 181.5, "volume": 86033.0}, {"date": "2021-05-03", "close": 183.22, "volume": 135709.0}, {"date": "2021-05-04", "close": 182.09, "volume": 108716.0}, {"date": "2021-05-05", "close": 181.94, "volume": 82962.0}, {"date": "2021-05-06", "close": 184.36, "volume": 79332.0}, {"date": "2021-05-07", "close": 184.66, "volume": 94667.0}, {"date": "2021-05-10", "close": 185.78, "volume": 91915.0}, {"date": "2021-05-11", "close": 184.29, "volume": 130530.0}, {"date": "2021-05-12", "close": 181.53, "volume": 111352.0}, {"date": "2021-05-13", "close": 184.33, "volume": 120941.0}, {"date": "2021-05-14", "close": 185.38, "volume": 112335.0}, {"date": "2021-05-17", "close": 185.001, "volume": 80837.0}, {"date": "2021-05-18", "close": 184.43, "volume": 125862.0}, {"date": "2021-05-19", "close": 183.61, "volume": 104431.0}, {"date": "2021-05-20", "close": 185.08, "volume": 66442.0}, {"date": "2021-05-21", "close": 185.09, "volume": 57798.0}, {"date": "2021-05-24", "close": 185.78, "volume": 75684.0}, {"date": "2021-05-25", "close": 185.67, "volume": 81254.0}, {"date": "2021-05-26", "close": 185.69, "volume": 89525.0}, {"date": "2021-05-27", "close": 184.4, "volume": 95518.0}, {"date": "2021-05-28", "close": 184.83, "volume": 52316.0}, {"date": "2021-06-01", "close": 184.46, "volume": 95457.0}, {"date": "2021-06-02", "close": 185.25, "volume": 60420.0}, {"date": "2021-06-03", "close": 186.11, "volume": 66114.0}, {"date": "2021-06-04", "close": 186.68, "volume": 66568.0}, {"date": "2021-06-07", "close": 186.56, "volume": 67085.0}, {"date": "2021-06-08", "close": 185.36, "volume": 101764.0}, {"date": "2021-06-09", "close": 184.22, "volume": 96518.0}, {"date": "2021-06-10", "close": 185.22, "volume": 56467.0}, {"date": "2021-06-11", "close": 185.27, "volume": 59775.0}, {"date": "2021-06-14", "close": 185.12, "volume": 89246.0}, {"date": "2021-06-15", "close": 184.54, "volume": 93871.0}, {"date": "2021-06-16", "close": 182.2, "volume": 103938.0}, {"date": "2021-06-17", "close": 182.55, "volume": 102659.0}, {"date": "2021-06-18", "close": 179.36, "volume": 123924.0}, {"date": "2021-06-21", "close": 180.26, "volume": 904549.0}, {"date": "2021-06-22", "close": 180.8, "volume": 73119.0}, {"date": "2021-06-23", "close": 179.76, "volume": 95648.0}, {"date": "2021-06-24", "close": 180.49, "volume": 102949.0}, {"date": "2021-06-25", "close": 181.92, "volume": 62902.0}, {"date": "2021-06-28", "close": 181.98, "volume": 53904.0}, {"date": "2021-06-29", "close": 181.13, "volume": 62679.0}, {"date": "2021-06-30", "close": 182.51, "volume": 65054.0}, {"date": "2021-07-01", "close": 181.83, "volume": 75249.0}, {"date": "2021-07-02", "close": 182.15, "volume": 59025.0}, {"date": "2021-07-06", "close": 181.41, "volume": 77072.0}, {"date": "2021-07-07", "close": 182.31, "volume": 59136.0}, {"date": "2021-07-08", "close": 181.77, "volume": 66273.0}, {"date": "2021-07-09", "close": 182.8, "volume": 105873.0}, {"date": "2021-07-12", "close": 182.6, "volume": 113649.0}, {"date": "2021-07-13", "close": 182.05, "volume": 508900.0}, {"date": "2021-07-14", "close": 183.55, "volume": 92371.0}, {"date": "2021-07-15", "close": 184.3, "volume": 117404.0}, {"date": "2021-07-16", "close": 184.22, "volume": 85267.0}, {"date": "2021-07-19", "close": 183.72, "volume": 112600.0}, {"date": "2021-07-20", "close": 184.08, "volume": 422598.0}, {"date": "2021-07-21", "close": 183.75, "volume": 84758.0}, {"date": "2021-07-22", "close": 183.18, "volume": 69841.0}, {"date": "2021-07-23", "close": 185.03, "volume": 877221.0}, {"date": "2021-07-26", "close": 185.56, "volume": 117215.0}, {"date": "2021-07-27", "close": 185.74, "volume": 77367.0}, {"date": "2021-07-28", "close": 184.35, "volume": 73927.0}, {"date": "2021-07-29", "close": 185.25, "volume": 62233.0}, {"date": "2021-07-30", "close": 185.5, "volume": 73593.0}, {"date": "2021-08-02", "close": 184.74, "volume": 88267.0}, {"date": "2021-08-03", "close": 185.54, "volume": 96057.0}, {"date": "2021-08-04", "close": 183.04, "volume": 129106.0}, {"date": "2021-08-05", "close": 184.13, "volume": 63425.0}, {"date": "2021-08-06", "close": 184.17, "volume": 76224.0}, {"date": "2021-08-09", "close": 184.82, "volume": 59181.0}, {"date": "2021-08-10", "close": 186.12, "volume": 59514.0}, {"date": "2021-08-11", "close": 186.7, "volume": 106356.0}, {"date": "2021-08-12", "close": 186.65, "volume": 44068.0}, {"date": "2021-08-13", "close": 187.98, "volume": 91960.0}, {"date": "2021-08-16", "close": 189.08, "volume": 118741.0}, {"date": "2021-08-17", "close": 189.14, "volume": 169354.0}, {"date": "2021-08-18", "close": 186.66, "volume": 79713.0}, {"date": "2021-08-19", "close": 187.88, "volume": 92719.0}, {"date": "2021-08-20", "close": 188.37, "volume": 88661.0}, {"date": "2021-08-23", "close": 187.96, "volume": 65946.0}, {"date": "2021-08-24", "close": 186.63, "volume": 66908.0}, {"date": "2021-08-25", "close": 186.54, "volume": 74734.0}, {"date": "2021-08-26", "close": 185.54, "volume": 86555.0}, {"date": "2021-08-27", "close": 186.47, "volume": 54866.0}, {"date": "2021-08-30", "close": 187.2, "volume": 73139.0}, {"date": "2021-08-31", "close": 187.61, "volume": 137945.0}, {"date": "2021-09-01", "close": 188.45, "volume": 120207.0}, {"date": "2021-09-02", "close": 189.21, "volume": 153251.0}, {"date": "2021-09-03", "close": 188.96, "volume": 53770.0}, {"date": "2021-09-07", "close": 186.95, "volume": 121198.0}, {"date": "2021-09-08", "close": 188.38, "volume": 111159.0}, {"date": "2021-09-09", "close": 187.09, "volume": 74775.0}, {"date": "2021-09-10", "close": 186.25, "volume": 69993.0}, {"date": "2021-09-13", "close": 186.61, "volume": 63725.0}, {"date": "2021-09-14", "close": 185.48, "volume": 86166.0}, {"date": "2021-09-15", "close": 186.44, "volume": 48729.0}, {"date": "2021-09-16", "close": 185.98, "volume": 75858.0}, {"date": "2021-09-17", "close": 185.21, "volume": 67279.0}, {"date": "2021-09-20", "close": 183.09, "volume": 145425.0}, {"date": "2021-09-21", "close": 182.85, "volume": 60192.0}, {"date": "2021-09-22", "close": 183.53, "volume": 88994.0}, {"date": "2021-09-23", "close": 184.14, "volume": 49639.0}, {"date": "2021-09-24", "close": 184.42, "volume": 77760.0}, {"date": "2021-09-27", "close": 183.77, "volume": 40725.0}, {"date": "2021-09-28", "close": 181.65, "volume": 88250.0}, {"date": "2021-09-29", "close": 182.44, "volume": 62849.0}, {"date": "2021-09-30", "close": 179.22, "volume": 141855.0}, {"date": "2021-10-01", "close": 179.69, "volume": 141949.0}, {"date": "2021-10-04", "close": 179.09, "volume": 204438.0}, {"date": "2021-10-05", "close": 180.06, "volume": 83624.0}, {"date": "2021-10-06", "close": 181.63, "volume": 54814.0}, {"date": "2021-10-07", "close": 182.4, "volume": 64885.0}, {"date": "2021-10-08", "close": 182.12, "volume": 66589.0}, {"date": "2021-10-11", "close": 181.84, "volume": 68619.0}, {"date": "2021-10-12", "close": 181.99, "volume": 71515.0}, {"date": "2021-10-13", "close": 182.31, "volume": 70407.0}, {"date": "2021-10-14", "close": 184.29, "volume": 62053.0}, {"date": "2021-10-15", "close": 183.81, "volume": 62036.0}, {"date": "2021-10-18", "close": 183.08, "volume": 83030.0}, {"date": "2021-10-19", "close": 183.24, "volume": 92016.0}, {"date": "2021-10-20", "close": 184.3, "volume": 120555.0}, {"date": "2021-10-21", "close": 184.1, "volume": 55887.0}, {"date": "2021-10-22", "close": 185.46, "volume": 55074.0}, {"date": "2021-10-25", "close": 185.67, "volume": 75495.0}, {"date": "2021-10-26", "close": 185.86, "volume": 93044.0}, {"date": "2021-10-27", "close": 184.62, "volume": 66651.0}, {"date": "2021-10-28", "close": 185.73, "volume": 50913.0}, {"date": "2021-10-29", "close": 185.68, "volume": 54449.0}, {"date": "2021-11-01", "close": 186.17, "volume": 99024.0}, {"date": "2021-11-02", "close": 187.26, "volume": 63566.0}, {"date": "2021-11-03", "close": 189.13, "volume": 76546.0}, {"date": "2021-11-04", "close": 189.53, "volume": 142093.0}, {"date": "2021-11-05", "close": 190.6, "volume": 508267.0}, {"date": "2021-11-08", "close": 189.17, "volume": 116482.0}, {"date": "2021-11-09", "close": 189.52, "volume": 70045.0}, {"date": "2021-11-10", "close": 189.98, "volume": 96399.0}, {"date": "2021-11-11", "close": 189.92, "volume": 268813.0}, {"date": "2021-11-12", "close": 189.91, "volume": 164245.0}, {"date": "2021-11-15", "close": 190.92, "volume": 91348.0}, {"date": "2021-11-16", "close": 189.9, "volume": 68251.0}, {"date": "2021-11-17", "close": 189.45, "volume": 417429.0}, {"date": "2021-11-18", "close": 188.78, "volume": 106943.0}, {"date": "2021-11-19", "close": 187.9, "volume": 80519.0}, {"date": "2021-11-22", "close": 189.7, "volume": 92333.0}, {"date": "2021-11-23", "close": 190.77, "volume": 105141.0}, {"date": "2021-11-24", "close": 190.17, "volume": 68693.0}, {"date": "2021-11-26", "close": 187.26, "volume": 92558.0}, {"date": "2021-11-29", "close": 187.98, "volume": 78811.0}, {"date": "2021-11-30", "close": 183.02, "volume": 175537.0}, {"date": "2021-12-01", "close": 181.82, "volume": 248270.0}, {"date": "2021-12-02", "close": 184.03, "volume": 98667.0}, {"date": "2021-12-03", "close": 185.83, "volume": 85411.0}, {"date": "2021-12-06", "close": 189.04, "volume": 377404.0}, {"date": "2021-12-07", "close": 189.65, "volume": 80136.0}, {"date": "2021-12-08", "close": 189.07, "volume": 510959.0}, {"date": "2021-12-09", "close": 189.14, "volume": 49246.0}, {"date": "2021-12-10", "close": 192.22, "volume": 92559.0}, {"date": "2021-12-13", "close": 194.38, "volume": 118392.0}, {"date": "2021-12-14", "close": 194.34, "volume": 92753.0}, {"date": "2021-12-15", "close": 196.42, "volume": 122244.0}, {"date": "2021-12-16", "close": 195.98, "volume": 148751.0}, {"date": "2021-12-17", "close": 193.37, "volume": 360942.0}, {"date": "2021-12-20", "close": 193.33, "volume": 174624.0}, {"date": "2021-12-21", "close": 193.54, "volume": 184972.0}, {"date": "2021-12-22", "close": 194.53, "volume": 88422.0}, {"date": "2021-12-23", "close": 195.05, "volume": 111731.0}, {"date": "2021-12-27", "close": 197.03, "volume": 68377.0}, {"date": "2021-12-28", "close": 198.12, "volume": 140318.0}, {"date": "2021-12-29", "close": 198.7, "volume": 251300.0}, {"date": "2021-12-30", "close": 198.6, "volume": 77131.0}, {"date": "2021-12-31", "close": 199.88, "volume": 82633.0}, {"date": "2022-01-03", "close": 199.93, "volume": 243101.0}, {"date": "2022-01-04", "close": 200.92, "volume": 141578.0}, {"date": "2022-01-05", "close": 200.57, "volume": 170656.0}, {"date": "2022-01-06", "close": 200.08, "volume": 159672.0}, {"date": "2022-01-07", "close": 200.59, "volume": 189001.0}, {"date": "2022-01-10", "close": 199.08, "volume": 392864.0}, {"date": "2022-01-11", "close": 199.12, "volume": 146889.0}, {"date": "2022-01-12", "close": 198.91, "volume": 268418.0}, {"date": "2022-01-13", "close": 199.46, "volume": 145080.0}, {"date": "2022-01-14", "close": 199.76, "volume": 118233.0}, {"date": "2022-01-18", "close": 196.99, "volume": 260508.0}, {"date": "2022-01-19", "close": 197.55, "volume": 394838.0}, {"date": "2022-01-20", "close": 196.03, "volume": 154456.0}, {"date": "2022-01-21", "close": 195.82, "volume": 221742.0}, {"date": "2022-01-24", "close": 195.83, "volume": 311163.0}, {"date": "2022-01-25", "close": 193.2, "volume": 215434.0}, {"date": "2022-01-26", "close": 191.91, "volume": 1061354.0}, {"date": "2022-01-27", "close": 192.42, "volume": 182881.0}, {"date": "2022-01-28", "close": 194.77, "volume": 243096.0}, {"date": "2022-01-31", "close": 195.75, "volume": 834412.0}, {"date": "2022-02-01", "close": 195.7, "volume": 127829.0}, {"date": "2022-02-02", "close": 197.64, "volume": 412761.0}, {"date": "2022-02-03", "close": 197.45, "volume": 195700.0}, {"date": "2022-02-04", "close": 194.97, "volume": 113398.0}, {"date": "2022-02-07", "close": 195.52, "volume": 115353.0}, {"date": "2022-02-08", "close": 196.57, "volume": 206100.0}, {"date": "2022-02-09", "close": 196.9, "volume": 241896.0}, {"date": "2022-02-10", "close": 194.85, "volume": 221929.0}, {"date": "2022-02-11", "close": 194.22, "volume": 163875.0}, {"date": "2022-02-14", "close": 193.81, "volume": 119729.0}, {"date": "2022-02-15", "close": 194.45, "volume": 91588.0}, {"date": "2022-02-16", "close": 194.92, "volume": 93743.0}, {"date": "2022-02-17", "close": 196.01, "volume": 83291.0}, {"date": "2022-02-18", "close": 196.16, "volume": 223686.0}, {"date": "2022-02-22", "close": 194.55, "volume": 277976.0}, {"date": "2022-02-23", "close": 192.88, "volume": 160195.0}, {"date": "2022-02-24", "close": 190.09, "volume": 306733.0}, {"date": "2022-02-25", "close": 196.06, "volume": 509904.0}, {"date": "2022-02-28", "close": 193.79, "volume": 153185.0}, {"date": "2022-03-01", "close": 192.72, "volume": 163856.0}, {"date": "2022-03-02", "close": 194.8, "volume": 169422.0}, {"date": "2022-03-03", "close": 196.1, "volume": 357773.0}, {"date": "2022-03-04", "close": 196.16, "volume": 188717.0}, {"date": "2022-03-07", "close": 192.26, "volume": 214595.0}, {"date": "2022-03-08", "close": 187.4, "volume": 217898.0}, {"date": "2022-03-09", "close": 188.89, "volume": 217369.0}, {"date": "2022-03-10", "close": 187.27, "volume": 578840.0}, {"date": "2022-03-11", "close": 185.1, "volume": 215580.0}, {"date": "2022-03-14", "close": 185.96, "volume": 127705.0}, {"date": "2022-03-15", "close": 189.65, "volume": 124026.0}, {"date": "2022-03-16", "close": 190.37, "volume": 108296.0}, {"date": "2022-03-17", "close": 191.88, "volume": 101518.0}, {"date": "2022-03-18", "close": 192.52, "volume": 111007.0}, {"date": "2022-03-21", "close": 192.57, "volume": 265345.0}, {"date": "2022-03-22", "close": 194.03, "volume": 127783.0}, {"date": "2022-03-23", "close": 192.1, "volume": 192300.0}, {"date": "2022-03-24", "close": 192.78, "volume": 122876.0}, {"date": "2022-03-25", "close": 194.27, "volume": 112352.0}, {"date": "2022-03-28", "close": 195.06, "volume": 84315.0}, {"date": "2022-03-29", "close": 197.05, "volume": 448260.0}, {"date": "2022-03-30", "close": 197.05, "volume": 132291.0}, {"date": "2022-03-31", "close": 195.91, "volume": 102247.0}, {"date": "2022-04-01", "close": 198.85, "volume": 187314.0}, {"date": "2022-04-04", "close": 198.23, "volume": 100137.0}, {"date": "2022-04-05", "close": 198.1, "volume": 109899.0}, {"date": "2022-04-06", "close": 200.22, "volume": 140379.0}, {"date": "2022-04-07", "close": 202.32, "volume": 213199.0}, {"date": "2022-04-08", "close": 203.36, "volume": 173773.0}, {"date": "2022-04-11", "close": 202.43, "volume": 229508.0}, {"date": "2022-04-12", "close": 202.5, "volume": 355864.0}, {"date": "2022-04-13", "close": 204.14, "volume": 248304.0}, {"date": "2022-04-14", "close": 203.85, "volume": 171750.0}, {"date": "2022-04-18", "close": 202.19, "volume": 159890.0}, {"date": "2022-04-19", "close": 205.39, "volume": 127867.0}, {"date": "2022-04-20", "close": 208.31, "volume": 229797.0}, {"date": "2022-04-21", "close": 207.91, "volume": 178831.0}, {"date": "2022-04-22", "close": 204.4, "volume": 250702.0}, {"date": "2022-04-25", "close": 205.25, "volume": 235018.0}, {"date": "2022-04-26", "close": 201.91, "volume": 275557.0}, {"date": "2022-04-27", "close": 202.57, "volume": 390130.0}, {"date": "2022-04-28", "close": 205.49, "volume": 199173.0}, {"date": "2022-04-29", "close": 200.11, "volume": 230335.0}, {"date": "2022-05-02", "close": 197.88, "volume": 491965.0}, {"date": "2022-05-03", "close": 197.67, "volume": 279865.0}, {"date": "2022-05-04", "close": 201.73, "volume": 306091.0}, {"date": "2022-05-05", "close": 197.34, "volume": 237739.0}, {"date": "2022-05-06", "close": 197.24, "volume": 194693.0}, {"date": "2022-05-09", "close": 197.02, "volume": 223083.0}, {"date": "2022-05-10", "close": 195.59, "volume": 2148536.0}, {"date": "2022-05-11", "close": 194.56, "volume": 391292.0}, {"date": "2022-05-12", "close": 194.95, "volume": 591936.0}, {"date": "2022-05-13", "close": 197.85, "volume": 145502.0}, {"date": "2022-05-16", "close": 198.42, "volume": 144391.0}, {"date": "2022-05-17", "close": 196.85, "volume": 199488.0}, {"date": "2022-05-18", "close": 184.51, "volume": 467733.0}, {"date": "2022-05-19", "close": 181.55, "volume": 820285.0}, {"date": "2022-05-20", "close": 181.63, "volume": 580617.0}, {"date": "2022-05-23", "close": 185.34, "volume": 169566.0}, {"date": "2022-05-24", "close": 187.87, "volume": 166755.0}, {"date": "2022-05-25", "close": 188.27, "volume": 131379.0}, {"date": "2022-05-26", "close": 190.54, "volume": 98281.0}, {"date": "2022-05-27", "close": 192.84, "volume": 136838.0}, {"date": "2022-05-31", "close": 191.59, "volume": 161256.0}, {"date": "2022-06-01", "close": 189.07, "volume": 303907.0}, {"date": "2022-06-02", "close": 191.83, "volume": 136059.0}, {"date": "2022-06-03", "close": 189.94, "volume": 107357.0}, {"date": "2022-06-06", "close": 190.15, "volume": 91472.0}, {"date": "2022-06-07", "close": 191.03, "volume": 107082.0}, {"date": "2022-06-08", "close": 188.75, "volume": 121472.0}, {"date": "2022-06-09", "close": 185.78, "volume": 101768.0}, {"date": "2022-06-10", "close": 184.89, "volume": 144976.0}, {"date": "2022-06-13", "close": 180.6, "volume": 257303.0}, {"date": "2022-06-14", "close": 178.81, "volume": 276782.0}, {"date": "2022-06-15", "close": 179.31, "volume": 261782.0}, {"date": "2022-06-16", "close": 177.66, "volume": 196978.0}, {"date": "2022-06-17", "close": 177.06, "volume": 242785.0}, {"date": "2022-06-21", "close": 181.67, "volume": 187745.0}, {"date": "2022-06-22", "close": 181.41, "volume": 392058.0}, {"date": "2022-06-23", "close": 183.63, "volume": 153759.0}, {"date": "2022-06-24", "close": 187.3, "volume": 159803.0}, {"date": "2022-06-27", "close": 187.15, "volume": 119972.0}, {"date": "2022-06-28", "close": 184.65, "volume": 311960.0}, {"date": "2022-06-29", "close": 185.38, "volume": 536808.0}, {"date": "2022-06-30", "close": 185.34, "volume": 142515.0}, {"date": "2022-07-01", "close": 187.96, "volume": 182493.0}, {"date": "2022-07-05", "close": 187.09, "volume": 125730.0}, {"date": "2022-07-06", "close": 187.4, "volume": 164323.0}, {"date": "2022-07-07", "close": 187.79, "volume": 116321.0}, {"date": "2022-07-08", "close": 187.3, "volume": 117345.0}, {"date": "2022-07-11", "close": 186.87, "volume": 81985.0}, {"date": "2022-07-12", "close": 186.4, "volume": 688420.0}, {"date": "2022-07-13", "close": 186.58, "volume": 802024.0}, {"date": "2022-07-14", "close": 186.61, "volume": 240529.0}, {"date": "2022-07-15", "close": 187.49, "volume": 99850.0}, {"date": "2022-07-18", "close": 185.78, "volume": 148731.0}, {"date": "2022-07-19", "close": 187.89, "volume": 118988.0}, {"date": "2022-07-20", "close": 186.91, "volume": 96954.0}, {"date": "2022-07-21", "close": 187.47, "volume": 348251.0}, {"date": "2022-07-22", "close": 188.45, "volume": 129279.0}, {"date": "2022-07-25", "close": 189.43, "volume": 85922.0}, {"date": "2022-07-26", "close": 188.58, "volume": 89047.0}, {"date": "2022-07-27", "close": 189.96, "volume": 105176.0}, {"date": "2022-07-28", "close": 192.8, "volume": 130038.0}, {"date": "2022-07-29", "close": 191.69, "volume": 147458.0}, {"date": "2022-08-01", "close": 193.94, "volume": 255760.0}, {"date": "2022-08-02", "close": 192.58, "volume": 95765.0}, {"date": "2022-08-03", "close": 193.8, "volume": 173293.0}, {"date": "2022-08-04", "close": 192.45, "volume": 79519.0}, {"date": "2022-08-05", "close": 192.21, "volume": 84889.0}, {"date": "2022-08-08", "close": 192.33, "volume": 80569.0}, {"date": "2022-08-09", "close": 191.77, "volume": 97718.0}, {"date": "2022-08-10", "close": 193.18, "volume": 95563.0}, {"date": "2022-08-11", "close": 192.81, "volume": 85117.0}, {"date": "2022-08-12", "close": 194.6, "volume": 104421.0}, {"date": "2022-08-15", "close": 196.54, "volume": 84933.0}, {"date": "2022-08-16", "close": 198.87, "volume": 230383.0}, {"date": "2022-08-17", "close": 198.34, "volume": 137114.0}, {"date": "2022-08-18", "close": 199.02, "volume": 126628.0}, {"date": "2022-08-19", "close": 198.22, "volume": 82413.0}, {"date": "2022-08-22", "close": 196.07, "volume": 68847.0}, {"date": "2022-08-23", "close": 195.22, "volume": 81899.0}, {"date": "2022-08-24", "close": 195.77, "volume": 89694.0}, {"date": "2022-08-25", "close": 196.81, "volume": 71932.0}, {"date": "2022-08-26", "close": 192.08, "volume": 75722.0}, {"date": "2022-08-29", "close": 191.71, "volume": 90143.0}, {"date": "2022-08-30", "close": 189.72, "volume": 96368.0}, {"date": "2022-08-31", "close": 188.7, "volume": 87410.0}, {"date": "2022-09-01", "close": 189.71, "volume": 97033.0}, {"date": "2022-09-02", "close": 187.19, "volume": 114601.0}, {"date": "2022-09-06", "close": 185.85, "volume": 121799.0}, {"date": "2022-09-07", "close": 189.25, "volume": 200201.0}, {"date": "2022-09-08", "close": 188.79, "volume": 96973.0}, {"date": "2022-09-09", "close": 190.86, "volume": 64899.0}, {"date": "2022-09-12", "close": 191.65, "volume": 82618.0}, {"date": "2022-09-13", "close": 185.16, "volume": 160056.0}, {"date": "2022-09-14", "close": 185.04, "volume": 113400.0}, {"date": "2022-09-15", "close": 183.51, "volume": 98184.0}, {"date": "2022-09-16", "close": 183.7, "volume": 160591.0}, {"date": "2022-09-19", "close": 185.02, "volume": 95026.0}, {"date": "2022-09-20", "close": 183.83, "volume": 141642.0}, {"date": "2022-09-21", "close": 183.22, "volume": 100370.0}, {"date": "2022-09-22", "close": 182.69, "volume": 160235.0}, {"date": "2022-09-23", "close": 179.41, "volume": 675145.0}, {"date": "2022-09-26", "close": 179.6, "volume": 376742.0}, {"date": "2022-09-27", "close": 176.4, "volume": 945144.0}, {"date": "2022-09-28", "close": 177.51, "volume": 471523.0}, {"date": "2022-09-29", "close": 174.6, "volume": 267191.0}, {"date": "2022-09-30", "close": 171.79, "volume": 209747.0}, {"date": "2022-10-03", "close": 174.83, "volume": 206641.0}, {"date": "2022-10-04", "close": 177.78, "volume": 239685.0}, {"date": "2022-10-05", "close": 176.67, "volume": 156801.0}, {"date": "2022-10-06", "close": 174.17, "volume": 384532.0}, {"date": "2022-10-07", "close": 171.56, "volume": 216836.0}, {"date": "2022-10-10", "close": 172.27, "volume": 136330.0}, {"date": "2022-10-11", "close": 173.84, "volume": 274277.0}, {"date": "2022-10-12", "close": 174.6, "volume": 174839.0}, {"date": "2022-10-13", "close": 177.56, "volume": 341541.0}, {"date": "2022-10-14", "close": 174.21, "volume": 314870.0}, {"date": "2022-10-17", "close": 176.28, "volume": 119181.0}, {"date": "2022-10-18", "close": 178.51, "volume": 102378.0}, {"date": "2022-10-19", "close": 177.55, "volume": 90258.0}, {"date": "2022-10-20", "close": 175.18, "volume": 182439.0}, {"date": "2022-10-21", "close": 178.03, "volume": 138117.0}, {"date": "2022-10-24", "close": 180.97, "volume": 120708.0}, {"date": "2022-10-25", "close": 183.71, "volume": 91178.0}, {"date": "2022-10-26", "close": 184.92, "volume": 102098.0}, {"date": "2022-10-27", "close": 185.06, "volume": 120949.0}, {"date": "2022-10-28", "close": 189.2, "volume": 140791.0}, {"date": "2022-10-31", "close": 187.96, "volume": 172939.0}, {"date": "2022-11-01", "close": 187.36, "volume": 213097.0}, {"date": "2022-11-02", "close": 184.24, "volume": 119937.0}, {"date": "2022-11-03", "close": 183.73, "volume": 131908.0}, {"date": "2022-11-04", "close": 186.05, "volume": 91466.0}, {"date": "2022-11-07", "close": 187.84, "volume": 163516.0}, {"date": "2022-11-08", "close": 188.31, "volume": 135966.0}, {"date": "2022-11-09", "close": 185.78, "volume": 84857.0}, {"date": "2022-11-10", "close": 190.57, "volume": 195774.0}, {"date": "2022-11-11", "close": 190.1, "volume": 122371.0}, {"date": "2022-11-14", "close": 188.64, "volume": 137214.0}, {"date": "2022-11-15", "close": 190.61, "volume": 221195.0}, {"date": "2022-11-16", "close": 191.48, "volume": 181693.0}, {"date": "2022-11-17", "close": 191.34, "volume": 276324.0}, {"date": "2022-11-18", "close": 193.2, "volume": 86271.0}, {"date": "2022-11-21", "close": 195.01, "volume": 137287.0}, {"date": "2022-11-22", "close": 196.31, "volume": 109128.0}, {"date": "2022-11-23", "close": 196.81, "volume": 199331.0}, {"date": "2022-11-25", "close": 197.23, "volume": 55277.0}, {"date": "2022-11-28", "close": 196.48, "volume": 225342.0}, {"date": "2022-11-29", "close": 195.81, "volume": 330667.0}, {"date": "2022-11-30", "close": 199.59, "volume": 282445.0}, {"date": "2022-12-01", "close": 198.48, "volume": 121047.0}, {"date": "2022-12-02", "close": 199.45, "volume": 80647.0}, {"date": "2022-12-05", "close": 197.02, "volume": 109394.0}, {"date": "2022-12-06", "close": 195.74, "volume": 152459.0}, {"date": "2022-12-07", "close": 196.18, "volume": 101818.0}, {"date": "2022-12-08", "close": 197.03, "volume": 57902.0}, {"date": "2022-12-09", "close": 195.55, "volume": 66918.0}, {"date": "2022-12-12", "close": 197.34, "volume": 94248.0}, {"date": "2022-12-13", "close": 196.98, "volume": 106822.0}, {"date": "2022-12-14", "close": 197.01, "volume": 117160.0}, {"date": "2022-12-15", "close": 192.27, "volume": 130038.0}, {"date": "2022-12-16", "close": 191.24, "volume": 207122.0}, {"date": "2022-12-19", "close": 191.04, "volume": 108249.0}, {"date": "2022-12-20", "close": 191.05, "volume": 150074.0}, {"date": "2022-12-21", "close": 193.0, "volume": 156265.0}, {"date": "2022-12-22", "close": 192.29, "volume": 106246.0}, {"date": "2022-12-23", "close": 193.28, "volume": 111219.0}, {"date": "2022-12-27", "close": 194.07, "volume": 268127.0}, {"date": "2022-12-28", "close": 191.59, "volume": 96170.0}, {"date": "2022-12-29", "close": 192.55, "volume": 107902.0}, {"date": "2022-12-30", "close": 191.57, "volume": 100080.0}, {"date": "2023-01-03", "close": 190.98, "volume": 151412.0}, {"date": "2023-01-04", "close": 191.73, "volume": 114563.0}, {"date": "2023-01-05", "close": 189.96, "volume": 135001.0}, {"date": "2023-01-06", "close": 195.02, "volume": 132928.0}, {"date": "2023-01-09", "close": 192.95, "volume": 222329.0}, {"date": "2023-01-10", "close": 193.08, "volume": 101475.0}, {"date": "2023-01-11", "close": 193.33, "volume": 232116.0}, {"date": "2023-01-12", "close": 192.22, "volume": 136262.0}, {"date": "2023-01-13", "close": 193.11, "volume": 161098.0}, {"date": "2023-01-17", "close": 193.28, "volume": 106889.0}, {"date": "2023-01-18", "close": 188.14, "volume": 255141.0}, {"date": "2023-01-19", "close": 186.55, "volume": 333635.0}, {"date": "2023-01-20", "close": 187.97, "volume": 92261.0}, {"date": "2023-01-23", "close": 188.65, "volume": 167307.0}, {"date": "2023-01-24", "close": 189.36, "volume": 101273.0}, {"date": "2023-01-25", "close": 190.0, "volume": 115212.0}, {"date": "2023-01-26", "close": 189.46, "volume": 132997.0}, {"date": "2023-01-27", "close": 188.93, "volume": 88140.0}, {"date": "2023-01-30", "close": 189.11, "volume": 140571.0}, {"date": "2023-01-31", "close": 191.26, "volume": 130254.0}, {"date": "2023-02-01", "close": 192.86, "volume": 157470.0}, {"date": "2023-02-02", "close": 191.53, "volume": 153059.0}, {"date": "2023-02-03", "close": 190.95, "volume": 161299.0}, {"date": "2023-02-06", "close": 190.68, "volume": 77613.0}, {"date": "2023-02-07", "close": 190.05, "volume": 117067.0}, {"date": "2023-02-08", "close": 188.46, "volume": 133213.0}, {"date": "2023-02-09", "close": 187.57, "volume": 120733.0}, {"date": "2023-02-10", "close": 189.36, "volume": 143530.0}, {"date": "2023-02-13", "close": 191.66, "volume": 67780.0}, {"date": "2023-02-14", "close": 189.98, "volume": 76685.0}, {"date": "2023-02-15", "close": 190.64, "volume": 83414.0}, {"date": "2023-02-16", "close": 189.24, "volume": 104746.0}, {"date": "2023-02-17", "close": 191.53, "volume": 64904.0}, {"date": "2023-02-21", "close": 190.57, "volume": 126987.0}, {"date": "2023-02-22", "close": 190.27, "volume": 110005.0}, {"date": "2023-02-23", "close": 190.05, "volume": 71994.0}, {"date": "2023-02-24", "close": 188.95, "volume": 102365.0}, {"date": "2023-02-27", "close": 188.59, "volume": 105617.0}, {"date": "2023-02-28", "close": 187.0, "volume": 116465.0}, {"date": "2023-03-01", "close": 186.0, "volume": 84328.0}, {"date": "2023-03-02", "close": 188.35, "volume": 80523.0}, {"date": "2023-03-03", "close": 188.62, "volume": 71009.0}, {"date": "2023-03-06", "close": 188.7, "volume": 72534.0}, {"date": "2023-03-07", "close": 186.97, "volume": 81794.0}, {"date": "2023-03-08", "close": 187.09, "volume": 70350.0}, {"date": "2023-03-09", "close": 185.2, "volume": 71781.0}, {"date": "2023-03-10", "close": 184.07, "volume": 123197.0}, {"date": "2023-03-13", "close": 184.58, "volume": 501908.0}, {"date": "2023-03-14", "close": 186.54, "volume": 70117.0}, {"date": "2023-03-15", "close": 187.47, "volume": 83408.0}, {"date": "2023-03-16", "close": 187.6, "volume": 82833.0}, {"date": "2023-03-17", "close": 186.1, "volume": 106533.0}, {"date": "2023-03-20", "close": 188.66, "volume": 177122.0}, {"date": "2023-03-21", "close": 188.73, "volume": 65364.0}, {"date": "2023-03-22", "close": 187.01, "volume": 125400.0}, {"date": "2023-03-23", "close": 186.54, "volume": 83241.0}, {"date": "2023-03-24", "close": 188.97, "volume": 92807.0}, {"date": "2023-03-27", "close": 190.15, "volume": 135354.0}, {"date": "2023-03-28", "close": 190.49, "volume": 143988.0}, {"date": "2023-03-29", "close": 191.57, "volume": 139548.0}, {"date": "2023-03-30", "close": 192.13, "volume": 79759.0}, {"date": "2023-03-31", "close": 193.52, "volume": 74626.0}, {"date": "2023-04-03", "close": 194.72, "volume": 126548.0}, {"date": "2023-04-04", "close": 193.82, "volume": 101291.0}, {"date": "2023-04-05", "close": 194.73, "volume": 140746.0}, {"date": "2023-04-06", "close": 194.97, "volume": 65493.0}, {"date": "2023-04-10", "close": 194.86, "volume": 57826.0}, {"date": "2023-04-11", "close": 195.5, "volume": 112606.0}, {"date": "2023-04-12", "close": 194.74, "volume": 68050.0}, {"date": "2023-04-13", "close": 195.75, "volume": 72560.0}, {"date": "2023-04-14", "close": 194.83, "volume": 114290.0}, {"date": "2023-04-17", "close": 195.98, "volume": 72691.0}, {"date": "2023-04-18", "close": 196.54, "volume": 56364.0}, {"date": "2023-04-19", "close": 196.5, "volume": 138917.0}, {"date": "2023-04-20", "close": 197.08, "volume": 70821.0}, {"date": "2023-04-21", "close": 198.34, "volume": 97102.0}, {"date": "2023-04-24", "close": 198.89, "volume": 86730.0}, {"date": "2023-04-25", "close": 198.67, "volume": 92461.0}, {"date": "2023-04-26", "close": 197.35, "volume": 73368.0}, {"date": "2023-04-27", "close": 199.4, "volume": 53435.0}, {"date": "2023-04-28", "close": 200.52, "volume": 60794.0}, {"date": "2023-05-01", "close": 200.8, "volume": 134924.0}, {"date": "2023-05-02", "close": 200.18, "volume": 87748.0}, {"date": "2023-05-03", "close": 198.74, "volume": 97586.0}, {"date": "2023-05-04", "close": 198.35, "volume": 76521.0}, {"date": "2023-05-05", "close": 200.1, "volume": 137381.0}, {"date": "2023-05-08", "close": 199.45, "volume": 424900.0}, {"date": "2023-05-09", "close": 198.63, "volume": 77948.0}, {"date": "2023-05-10", "close": 198.58, "volume": 68701.0}, {"date": "2023-05-11", "close": 199.02, "volume": 72679.0}, {"date": "2023-05-12", "close": 199.64, "volume": 75321.0}, {"date": "2023-05-15", "close": 199.12, "volume": 84881.0}, {"date": "2023-05-16", "close": 197.31, "volume": 71896.0}, {"date": "2023-05-17", "close": 197.26, "volume": 85880.0}, {"date": "2023-05-18", "close": 196.67, "volume": 135698.0}, {"date": "2023-05-19", "close": 196.76, "volume": 82733.0}, {"date": "2023-05-22", "close": 194.07, "volume": 149228.0}, {"date": "2023-05-23", "close": 192.89, "volume": 97823.0}, {"date": "2023-05-24", "close": 191.71, "volume": 68896.0}, {"date": "2023-05-25", "close": 190.77, "volume": 169812.0}, {"date": "2023-05-26", "close": 191.16, "volume": 120271.0}, {"date": "2023-05-30", "close": 189.34, "volume": 165355.0}, {"date": "2023-05-31", "close": 189.6, "volume": 96567.0}, {"date": "2023-06-01", "close": 189.94, "volume": 152813.0}, {"date": "2023-06-02", "close": 192.8, "volume": 174557.0}, {"date": "2023-06-05", "close": 192.0, "volume": 84314.0}, {"date": "2023-06-06", "close": 191.38, "volume": 114212.0}, {"date": "2023-06-07", "close": 190.82, "volume": 81007.0}, {"date": "2023-06-08", "close": 192.16, "volume": 84519.0}, {"date": "2023-06-09", "close": 191.89, "volume": 94768.0}, {"date": "2023-06-12", "close": 191.95, "volume": 211225.0}, {"date": "2023-06-13", "close": 192.71, "volume": 133396.0}, {"date": "2023-06-14", "close": 193.67, "volume": 189304.0}, {"date": "2023-06-15", "close": 195.5, "volume": 256286.0}, {"date": "2023-06-16", "close": 195.57, "volume": 102725.0}, {"date": "2023-06-20", "close": 193.88, "volume": 100821.0}, {"date": "2023-06-21", "close": 194.59, "volume": 246778.0}, {"date": "2023-06-22", "close": 195.79, "volume": 278157.0}, {"date": "2023-06-23", "close": 194.58, "volume": 90918.0}, {"date": "2023-06-26", "close": 194.64, "volume": 81953.0}, {"date": "2023-06-27", "close": 195.25, "volume": 104782.0}, {"date": "2023-06-28", "close": 194.17, "volume": 92388.0}, {"date": "2023-06-29", "close": 192.75, "volume": 94653.0}, {"date": "2023-06-30", "close": 194.45, "volume": 89817.0}, {"date": "2023-07-03", "close": 195.88, "volume": 63835.0}, {"date": "2023-07-05", "close": 195.69, "volume": 127520.0}, {"date": "2023-07-06", "close": 194.91, "volume": 140900.0}, {"date": "2023-07-07", "close": 192.53, "volume": 121711.0}, {"date": "2023-07-10", "close": 192.64, "volume": 89205.0}, {"date": "2023-07-11", "close": 193.01, "volume": 100658.0}, {"date": "2023-07-12", "close": 193.46, "volume": 190840.0}, {"date": "2023-07-13", "close": 194.19, "volume": 106171.0}, {"date": "2023-07-14", "close": 194.83, "volume": 753819.0}, {"date": "2023-07-17", "close": 194.4, "volume": 902430.0}, {"date": "2023-07-18", "close": 194.17, "volume": 102530.0}, {"date": "2023-07-19", "close": 195.89, "volume": 170026.0}, {"date": "2023-07-20", "close": 197.45, "volume": 119849.0}, {"date": "2023-07-21", "close": 198.07, "volume": 81322.0}, {"date": "2023-07-24", "close": 198.83, "volume": 84912.0}, {"date": "2023-07-25", "close": 199.01, "volume": 81806.0}, {"date": "2023-07-26", "close": 199.5, "volume": 57740.0}, {"date": "2023-07-27", "close": 197.62, "volume": 79105.0}, {"date": "2023-07-28", "close": 199.63, "volume": 62176.0}, {"date": "2023-07-31", "close": 198.8, "volume": 230465.0}, {"date": "2023-08-01", "close": 197.92, "volume": 69081.0}, {"date": "2023-08-02", "close": 198.33, "volume": 99553.0}, {"date": "2023-08-03", "close": 198.19, "volume": 69212.0}, {"date": "2023-08-04", "close": 196.29, "volume": 66467.0}, {"date": "2023-08-07", "close": 198.01, "volume": 91453.0}, {"date": "2023-08-08", "close": 196.5846, "volume": 68215.0}, {"date": "2023-08-09", "close": 196.75, "volume": 89594.0}, {"date": "2023-08-10", "close": 196.46, "volume": 86516.0}, {"date": "2023-08-11", "close": 196.91, "volume": 100840.0}, {"date": "2023-08-14", "close": 196.06, "volume": 134438.0}, {"date": "2023-08-15", "close": 193.97, "volume": 200525.0}, {"date": "2023-08-16", "close": 193.36, "volume": 120024.0}, {"date": "2023-08-17", "close": 191.48, "volume": 129767.0}, {"date": "2023-08-18", "close": 192.27, "volume": 129722.0}, {"date": "2023-08-21", "close": 191.03, "volume": 165587.0}, {"date": "2023-08-22", "close": 190.07, "volume": 117540.0}, {"date": "2023-08-23", "close": 191.38, "volume": 240510.0}, {"date": "2023-08-24", "close": 189.8, "volume": 144349.0}, {"date": "2023-08-25", "close": 191.1, "volume": 86040.0}, {"date": "2023-08-28", "close": 191.95, "volume": 89239.0}, {"date": "2023-08-29", "close": 192.84, "volume": 113561.0}, {"date": "2023-08-30", "close": 193.2, "volume": 104437.0}, {"date": "2023-08-31", "close": 192.46, "volume": 68709.0}, {"date": "2023-09-01", "close": 190.85, "volume": 67799.0}, {"date": "2023-09-05", "close": 189.04, "volume": 99953.0}, {"date": "2023-09-06", "close": 188.6, "volume": 101202.0}, {"date": "2023-09-07", "close": 189.31, "volume": 116416.0}, {"date": "2023-09-08", "close": 189.53, "volume": 130966.0}, {"date": "2023-09-11", "close": 191.07, "volume": 71003.0}, {"date": "2023-09-12", "close": 190.06, "volume": 67927.0}, {"date": "2023-09-13", "close": 190.32, "volume": 51228.0}, {"date": "2023-09-14", "close": 192.28, "volume": 103346.0}, {"date": "2023-09-15", "close": 190.72, "volume": 71098.0}, {"date": "2023-09-18", "close": 190.86, "volume": 80473.0}, {"date": "2023-09-19", "close": 190.27, "volume": 94352.0}, {"date": "2023-09-20", "close": 190.44, "volume": 98898.0}, {"date": "2023-09-21", "close": 188.16, "volume": 112595.0}, {"date": "2023-09-22", "close": 187.3, "volume": 120599.0}, {"date": "2023-09-25", "close": 186.48, "volume": 246361.0}, {"date": "2023-09-26", "close": 184.87, "volume": 105882.0}, {"date": "2023-09-27", "close": 183.65, "volume": 277528.0}, {"date": "2023-09-28", "close": 182.99, "volume": 141732.0}, {"date": "2023-09-29", "close": 182.67, "volume": 149361.0}, {"date": "2023-10-02", "close": 181.38, "volume": 174273.0}, {"date": "2023-10-03", "close": 179.94, "volume": 212085.0}, {"date": "2023-10-04", "close": 180.94, "volume": 520567.0}, {"date": "2023-10-05", "close": 177.4, "volume": 195897.0}, {"date": "2023-10-06", "close": 176.61, "volume": 213495.0}, {"date": "2023-10-09", "close": 176.87, "volume": 210378.0}, {"date": "2023-10-10", "close": 178.74, "volume": 214641.0}, {"date": "2023-10-11", "close": 177.55, "volume": 140136.0}, {"date": "2023-10-12", "close": 175.13, "volume": 115111.0}, {"date": "2023-10-13", "close": 176.61, "volume": 100738.0}, {"date": "2023-10-16", "close": 178.44, "volume": 109968.0}, {"date": "2023-10-17", "close": 179.49, "volume": 135359.0}, {"date": "2023-10-18", "close": 179.94, "volume": 121608.0}, {"date": "2023-10-19", "close": 178.69, "volume": 119850.0}, {"date": "2023-10-20", "close": 177.95, "volume": 99367.0}, {"date": "2023-10-23", "close": 177.45, "volume": 125085.0}, {"date": "2023-10-24", "close": 179.2, "volume": 89587.0}, {"date": "2023-10-25", "close": 179.66, "volume": 94519.0}, {"date": "2023-10-26", "close": 178.76, "volume": 120060.0}, {"date": "2023-10-27", "close": 176.3, "volume": 1460953.0}, {"date": "2023-10-30", "close": 178.95, "volume": 206086.0}, {"date": "2023-10-31", "close": 179.49, "volume": 95348.0}, {"date": "2023-11-01", "close": 179.22, "volume": 168269.0}, {"date": "2023-11-02", "close": 181.67, "volume": 152666.0}, {"date": "2023-11-03", "close": 182.18, "volume": 107068.0}, {"date": "2023-11-06", "close": 182.61, "volume": 265790.0}, {"date": "2023-11-07", "close": 182.86, "volume": 88433.0}, {"date": "2023-11-08", "close": 182.06, "volume": 79975.0}, {"date": "2023-11-09", "close": 181.25, "volume": 137824.0}, {"date": "2023-11-10", "close": 182.29, "volume": 106086.0}, {"date": "2023-11-13", "close": 182.88, "volume": 124957.0}, {"date": "2023-11-14", "close": 185.03, "volume": 112196.0}, {"date": "2023-11-15", "close": 186.11, "volume": 163364.0}, {"date": "2023-11-16", "close": 183.82, "volume": 144249.0}, {"date": "2023-11-17", "close": 183.51, "volume": 96386.0}, {"date": "2023-11-20", "close": 183.58, "volume": 120568.0}, {"date": "2023-11-21", "close": 184.08, "volume": 119175.0}, {"date": "2023-11-22", "close": 185.56, "volume": 94501.0}, {"date": "2023-11-24", "close": 186.08, "volume": 47850.0}, {"date": "2023-11-27", "close": 185.73, "volume": 116692.0}, {"date": "2023-11-28", "close": 186.22, "volume": 359853.0}, {"date": "2023-11-29", "close": 184.83, "volume": 94801.0}, {"date": "2023-11-30", "close": 186.51, "volume": 98984.0}, {"date": "2023-12-01", "close": 187.7, "volume": 92457.0}, {"date": "2023-12-04", "close": 188.16, "volume": 186948.0}, {"date": "2023-12-05", "close": 186.77, "volume": 106417.0}, {"date": "2023-12-06", "close": 186.3, "volume": 85287.0}, {"date": "2023-12-07", "close": 187.21, "volume": 206506.0}, {"date": "2023-12-08", "close": 186.03, "volume": 96706.0}, {"date": "2023-12-11", "close": 187.8, "volume": 117567.0}, {"date": "2023-12-12", "close": 188.4, "volume": 114996.0}, {"date": "2023-12-13", "close": 191.99, "volume": 97476.0}, {"date": "2023-12-14", "close": 189.51, "volume": 120429.0}, {"date": "2023-12-15", "close": 189.06, "volume": 144877.0}, {"date": "2023-12-18", "close": 190.96, "volume": 162484.0}, {"date": "2023-12-19", "close": 189.88, "volume": 100756.0}, {"date": "2023-12-20", "close": 186.37, "volume": 129234.0}, {"date": "2023-12-21", "close": 187.8, "volume": 142952.0}, {"date": "2023-12-22", "close": 188.96, "volume": 181236.0}, {"date": "2023-12-26", "close": 189.96, "volume": 101363.0}, {"date": "2023-12-27", "close": 190.7, "volume": 96712.0}, {"date": "2023-12-28", "close": 190.85, "volume": 118142.0}, {"date": "2023-12-29", "close": 190.96, "volume": 108703.0}, {"date": "2024-01-02", "close": 193.15, "volume": 208834.0}, {"date": "2024-01-03", "close": 191.44, "volume": 76600.0}, {"date": "2024-01-04", "close": 191.18, "volume": 107079.0}, {"date": "2024-01-05", "close": 190.61, "volume": 107734.0}, {"date": "2024-01-08", "close": 192.1, "volume": 100755.0}, {"date": "2024-01-09", "close": 192.63, "volume": 117057.0}, {"date": "2024-01-10", "close": 192.37, "volume": 111351.0}, {"date": "2024-01-11", "close": 192.28, "volume": 123095.0}, {"date": "2024-01-12", "close": 192.96, "volume": 93936.0}, {"date": "2024-01-16", "close": 192.02, "volume": 178500.0}, {"date": "2024-01-17", "close": 191.6, "volume": 122896.0}, {"date": "2024-01-18", "close": 191.45, "volume": 75281.0}, {"date": "2024-01-19", "close": 190.84, "volume": 168447.0}, {"date": "2024-01-22", "close": 190.16, "volume": 198507.0}, {"date": "2024-01-23", "close": 191.89, "volume": 88118.0}, {"date": "2024-01-24", "close": 189.57, "volume": 85582.0}, {"date": "2024-01-25", "close": 191.49, "volume": 75358.0}, {"date": "2024-01-26", "close": 192.25, "volume": 82561.0}, {"date": "2024-01-29", "close": 193.27, "volume": 177566.0}, {"date": "2024-01-30", "close": 194.32, "volume": 597876.0}, {"date": "2024-01-31", "close": 192.76, "volume": 734288.0}, {"date": "2024-02-01", "close": 196.6, "volume": 151374.0}, {"date": "2024-02-02", "close": 196.19, "volume": 130647.0}, {"date": "2024-02-05", "close": 194.82, "volume": 101533.0}, {"date": "2024-02-06", "close": 195.45, "volume": 81026.0}, {"date": "2024-02-07", "close": 195.06, "volume": 77391.0}, {"date": "2024-02-08", "close": 195.4, "volume": 94055.0}, {"date": "2024-02-09", "close": 193.76, "volume": 68656.0}, {"date": "2024-02-12", "close": 195.36, "volume": 155554.0}, {"date": "2024-02-13", "close": 193.05, "volume": 859580.0}, {"date": "2024-02-14", "close": 192.93, "volume": 824356.0}, {"date": "2024-02-15", "close": 194.31, "volume": 83984.0}, {"date": "2024-02-16", "close": 194.47, "volume": 133430.0}, {"date": "2024-02-20", "close": 196.4, "volume": 129584.0}, {"date": "2024-02-21", "close": 196.81, "volume": 113508.0}, {"date": "2024-02-22", "close": 197.44, "volume": 82797.0}, {"date": "2024-02-23", "close": 198.25, "volume": 81023.0}, {"date": "2024-02-26", "close": 198.01, "volume": 92107.0}, {"date": "2024-02-27", "close": 198.04, "volume": 70751.0}, {"date": "2024-02-28", "close": 198.39, "volume": 80137.0}, {"date": "2024-02-29", "close": 198.32, "volume": 332749.0}, {"date": "2024-03-01", "close": 198.26, "volume": 85442.0}, {"date": "2024-03-04", "close": 198.36, "volume": 99521.0}, {"date": "2024-03-05", "close": 198.96, "volume": 104855.0}, {"date": "2024-03-06", "close": 200.24, "volume": 95344.0}, {"date": "2024-03-07", "close": 201.49, "volume": 185236.0}, {"date": "2024-03-08", "close": 200.01, "volume": 268444.0}, {"date": "2024-03-11", "close": 200.89, "volume": 76910.0}, {"date": "2024-03-12", "close": 202.12, "volume": 68439.0}, {"date": "2024-03-13", "close": 202.73, "volume": 66029.0}, {"date": "2024-03-14", "close": 201.08, "volume": 83202.0}, {"date": "2024-03-15", "close": 201.01, "volume": 86864.0}, {"date": "2024-03-18", "close": 202.28, "volume": 72103.0}, {"date": "2024-03-19", "close": 203.01, "volume": 95630.0}, {"date": "2024-03-20", "close": 203.92, "volume": 67369.0}, {"date": "2024-03-21", "close": 204.02, "volume": 112916.0}, {"date": "2024-03-22", "close": 202.33, "volume": 65452.0}, {"date": "2024-03-25", "close": 201.63, "volume": 78431.0}, {"date": "2024-03-26", "close": 201.87, "volume": 67823.0}, {"date": "2024-03-27", "close": 203.87, "volume": 96659.0}, {"date": "2024-03-28", "close": 204.14, "volume": 91478.0}, {"date": "2024-04-01", "close": 202.43, "volume": 99383.0}, {"date": "2024-04-02", "close": 201.22, "volume": 59744.0}, {"date": "2024-04-03", "close": 199.02, "volume": 74173.0}, {"date": "2024-04-04", "close": 198.14, "volume": 113235.0}, {"date": "2024-04-05", "close": 198.52, "volume": 61697.0}, {"date": "2024-04-08", "close": 198.37, "volume": 66048.0}, {"date": "2024-04-09", "close": 199.36, "volume": 93321.0}, {"date": "2024-04-10", "close": 198.33, "volume": 88632.0}, {"date": "2024-04-11", "close": 197.59, "volume": 50158.0}, {"date": "2024-04-12", "close": 195.54, "volume": 116014.0}, {"date": "2024-04-15", "close": 194.57, "volume": 129229.0}, {"date": "2024-04-16", "close": 194.95, "volume": 107893.0}, {"date": "2024-04-17", "close": 195.34, "volume": 72798.0}, {"date": "2024-04-18", "close": 196.26, "volume": 90022.0}, {"date": "2024-04-19", "close": 198.19, "volume": 156856.0}, {"date": "2024-04-22", "close": 200.19, "volume": 82292.0}, {"date": "2024-04-23", "close": 200.62, "volume": 190632.0}, {"date": "2024-04-24", "close": 202.15, "volume": 95030.0}, {"date": "2024-04-25", "close": 201.54, "volume": 71277.0}, {"date": "2024-04-26", "close": 201.2, "volume": 59500.0}, {"date": "2024-04-29", "close": 201.89, "volume": 51145.0}, {"date": "2024-04-30", "close": 200.8, "volume": 54296.0}, {"date": "2024-05-01", "close": 199.64, "volume": 218661.0}, {"date": "2024-05-02", "close": 201.66, "volume": 96684.0}, {"date": "2024-05-03", "close": 202.31, "volume": 79318.0}, {"date": "2024-05-06", "close": 202.39, "volume": 87395.0}, {"date": "2024-05-07", "close": 204.58, "volume": 232089.0}, {"date": "2024-05-08", "close": 203.94, "volume": 77396.0}, {"date": "2024-05-09", "close": 205.87, "volume": 99185.0}, {"date": "2024-05-10", "close": 207.12, "volume": 155852.0}, {"date": "2024-05-13", "close": 206.68, "volume": 169044.0}, {"date": "2024-05-14", "close": 206.34, "volume": 164272.0}, {"date": "2024-05-15", "close": 206.43, "volume": 62709.0}, {"date": "2024-05-16", "close": 209.07, "volume": 123210.0}, {"date": "2024-05-17", "close": 208.49, "volume": 72599.0}, {"date": "2024-05-20", "close": 207.31, "volume": 71182.0}, {"date": "2024-05-21", "close": 208.27, "volume": 47273.0}, {"date": "2024-05-22", "close": 207.54, "volume": 62477.0}, {"date": "2024-05-23", "close": 205.28, "volume": 59332.0}, {"date": "2024-05-24", "close": 205.83, "volume": 41531.0}, {"date": "2024-05-28", "close": 204.03, "volume": 53644.0}, {"date": "2024-05-29", "close": 202.27, "volume": 58901.0}, {"date": "2024-05-30", "close": 202.64, "volume": 53255.0}, {"date": "2024-05-31", "close": 205.9, "volume": 44520.0}, {"date": "2024-06-03", "close": 205.93, "volume": 97701.0}, {"date": "2024-06-04", "close": 207.03, "volume": 75645.0}, {"date": "2024-06-05", "close": 206.72, "volume": 109067.0}, {"date": "2024-06-06", "close": 207.43, "volume": 46914.0}, {"date": "2024-06-07", "close": 206.11, "volume": 49856.0}, {"date": "2024-06-10", "close": 205.57, "volume": 40085.0}, {"date": "2024-06-11", "close": 205.4, "volume": 61110.0}, {"date": "2024-06-12", "close": 203.61, "volume": 63301.0}, {"date": "2024-06-13", "close": 203.62, "volume": 41323.0}, {"date": "2024-06-14", "close": 203.7, "volume": 81918.0}, {"date": "2024-06-17", "close": 205.72, "volume": 71894.0}, {"date": "2024-06-18", "close": 205.99, "volume": 54699.0}, {"date": "2024-06-20", "close": 205.45, "volume": 59987.0}, {"date": "2024-06-21", "close": 205.71, "volume": 53886.0}, {"date": "2024-06-24", "close": 207.68, "volume": 80143.0}, {"date": "2024-06-25", "close": 206.32, "volume": 56270.0}, {"date": "2024-06-26", "close": 206.15, "volume": 76792.0}, {"date": "2024-06-27", "close": 205.52, "volume": 78752.0}, {"date": "2024-06-28", "close": 203.03, "volume": 71768.0}, {"date": "2024-07-01", "close": 201.77, "volume": 128320.0}, {"date": "2024-07-02", "close": 202.93, "volume": 113761.0}, {"date": "2024-07-03", "close": 202.5, "volume": 35932.0}, {"date": "2024-07-05", "close": 204.56, "volume": 75524.0}, {"date": "2024-07-08", "close": 204.22, "volume": 129679.0}, {"date": "2024-07-09", "close": 203.35, "volume": 57429.0}, {"date": "2024-07-10", "close": 204.15, "volume": 69912.0}, {"date": "2024-07-11", "close": 204.46, "volume": 112809.0}, {"date": "2024-07-12", "close": 205.3, "volume": 64777.0}, {"date": "2024-07-15", "close": 204.08, "volume": 64854.0}, {"date": "2024-07-16", "close": 206.0, "volume": 60006.0}, {"date": "2024-07-17", "close": 208.62, "volume": 55788.0}, {"date": "2024-07-18", "close": 207.36, "volume": 81804.0}, {"date": "2024-07-19", "close": 206.8, "volume": 50706.0}, {"date": "2024-07-22", "close": 206.92, "volume": 48428.0}, {"date": "2024-07-23", "close": 206.15, "volume": 45503.0}, {"date": "2024-07-24", "close": 205.84, "volume": 82725.0}, {"date": "2024-07-25", "close": 206.06, "volume": 55147.0}, {"date": "2024-07-26", "close": 208.29, "volume": 82508.0}, {"date": "2024-07-29", "close": 208.36, "volume": 207205.0}, {"date": "2024-07-30", "close": 207.54, "volume": 76260.0}, {"date": "2024-07-31", "close": 207.36, "volume": 51900.0}, {"date": "2024-08-01", "close": 208.97, "volume": 211987.0}, {"date": "2024-08-02", "close": 210.14, "volume": 438513.0}, {"date": "2024-08-05", "close": 206.0, "volume": 141142.0}, {"date": "2024-08-06", "close": 207.21, "volume": 110670.0}, {"date": "2024-08-07", "close": 207.45, "volume": 121199.0}, {"date": "2024-08-08", "close": 209.27, "volume": 91770.0}, {"date": "2024-08-09", "close": 209.11, "volume": 170868.0}, {"date": "2024-08-12", "close": 207.84, "volume": 63433.0}, {"date": "2024-08-13", "close": 209.05, "volume": 56953.0}, {"date": "2024-08-14", "close": 210.14, "volume": 64464.0}, {"date": "2024-08-15", "close": 212.33, "volume": 92757.0}, {"date": "2024-08-16", "close": 213.0, "volume": 129566.0}, {"date": "2024-08-19", "close": 213.69, "volume": 79967.0}, {"date": "2024-08-20", "close": 214.35, "volume": 48058.0}, {"date": "2024-08-21", "close": 216.04, "volume": 60544.0}, {"date": "2024-08-22", "close": 215.64, "volume": 35139.0}, {"date": "2024-08-23", "close": 216.33, "volume": 59387.0}, {"date": "2024-08-26", "close": 217.84, "volume": 56921.0}, {"date": "2024-08-27", "close": 218.1, "volume": 48724.0}, {"date": "2024-08-28", "close": 217.3, "volume": 75114.0}, {"date": "2024-08-29", "close": 216.22, "volume": 86307.0}, {"date": "2024-08-30", "close": 217.51, "volume": 73384.0}, {"date": "2024-09-03", "close": 218.86, "volume": 107178.0}, {"date": "2024-09-04", "close": 219.57, "volume": 104857.0}, {"date": "2024-09-05", "close": 219.03, "volume": 61356.0}, {"date": "2024-09-06", "close": 218.25, "volume": 78051.0}, {"date": "2024-09-09", "close": 219.39, "volume": 80711.0}, {"date": "2024-09-10", "close": 219.27, "volume": 297386.0}, {"date": "2024-09-11", "close": 217.39, "volume": 84403.0}, {"date": "2024-09-12", "close": 219.08, "volume": 57574.0}, {"date": "2024-09-13", "close": 220.53, "volume": 59641.0}, {"date": "2024-09-16", "close": 221.32, "volume": 74743.0}, {"date": "2024-09-17", "close": 219.79, "volume": 58816.0}, {"date": "2024-09-18", "close": 218.9, "volume": 59604.0}, {"date": "2024-09-19", "close": 217.97, "volume": 71180.0}, {"date": "2024-09-20", "close": 218.9, "volume": 84106.0}, {"date": "2024-09-23", "close": 219.9, "volume": 63400.0}, {"date": "2024-09-24", "close": 219.24, "volume": 88930.0}, {"date": "2024-09-25", "close": 219.1, "volume": 159095.0}, {"date": "2024-09-26", "close": 219.46, "volume": 65468.0}, {"date": "2024-09-27", "close": 218.1, "volume": 67408.0}, {"date": "2024-09-30", "close": 218.48, "volume": 73396.0}, {"date": "2024-10-01", "close": 217.94, "volume": 115206.0}, {"date": "2024-10-02", "close": 215.98, "volume": 95318.0}, {"date": "2024-10-03", "close": 214.02, "volume": 82123.0}, {"date": "2024-10-04", "close": 214.82, "volume": 71688.0}, {"date": "2024-10-07", "close": 212.83, "volume": 78870.0}, {"date": "2024-10-08", "close": 214.08, "volume": 112772.0}, {"date": "2024-10-09", "close": 215.41, "volume": 162176.0}, {"date": "2024-10-10", "close": 214.44, "volume": 68945.0}, {"date": "2024-10-11", "close": 215.64, "volume": 58435.0}, {"date": "2024-10-14", "close": 216.5, "volume": 62571.0}, {"date": "2024-10-15", "close": 217.87, "volume": 110842.0}, {"date": "2024-10-16", "close": 217.69, "volume": 48354.0}, {"date": "2024-10-17", "close": 216.86, "volume": 60842.0}, {"date": "2024-10-18", "close": 217.19, "volume": 60939.0}, {"date": "2024-10-21", "close": 215.35, "volume": 165488.0}, {"date": "2024-10-22", "close": 216.78, "volume": 57497.0}, {"date": "2024-10-23", "close": 216.4, "volume": 72784.0}, {"date": "2024-10-24", "close": 215.96, "volume": 101716.0}, {"date": "2024-10-25", "close": 214.67, "volume": 54641.0}, {"date": "2024-10-28", "close": 215.11, "volume": 76562.0}, {"date": "2024-10-29", "close": 213.13, "volume": 49702.0}, {"date": "2024-10-30", "close": 212.57, "volume": 64779.0}, {"date": "2024-10-31", "close": 212.05, "volume": 66964.0}, {"date": "2024-11-01", "close": 212.42, "volume": 141780.0}, {"date": "2024-11-04", "close": 213.14, "volume": 72744.0}, {"date": "2024-11-05", "close": 214.9, "volume": 83394.0}, {"date": "2024-11-06", "close": 212.48, "volume": 143408.0}, {"date": "2024-11-07", "close": 213.25, "volume": 107138.0}, {"date": "2024-11-08", "close": 216.1, "volume": 83053.0}, {"date": "2024-11-11", "close": 215.39, "volume": 110639.0}, {"date": "2024-11-12", "close": 215.48, "volume": 77041.0}, {"date": "2024-11-13", "close": 215.65, "volume": 83104.0}, {"date": "2024-11-14", "close": 214.86, "volume": 85293.0}, {"date": "2024-11-15", "close": 213.24, "volume": 70803.0}, {"date": "2024-11-18", "close": 214.72, "volume": 64033.0}, {"date": "2024-11-19", "close": 215.65, "volume": 369754.0}, {"date": "2024-11-20", "close": 215.28, "volume": 89468.0}, {"date": "2024-11-21", "close": 217.87, "volume": 85691.0}, {"date": "2024-11-22", "close": 220.23, "volume": 87131.0}, {"date": "2024-11-25", "close": 221.38, "volume": 105042.0}, {"date": "2024-11-26", "close": 222.48, "volume": 74623.0}, {"date": "2024-11-27", "close": 222.72, "volume": 67217.0}, {"date": "2024-11-29", "close": 223.62, "volume": 31315.0}, {"date": "2024-12-02", "close": 223.42, "volume": 80032.0}, {"date": "2024-12-03", "close": 222.72, "volume": 48072.0}, {"date": "2024-12-04", "close": 222.45, "volume": 64174.0}, {"date": "2024-12-05", "close": 223.16, "volume": 65547.0}, {"date": "2024-12-06", "close": 222.33, "volume": 62478.0}, {"date": "2024-12-09", "close": 221.29, "volume": 55960.0}, {"date": "2024-12-10", "close": 222.52, "volume": 70948.0}, {"date": "2024-12-11", "close": 221.36, "volume": 106007.0}, {"date": "2024-12-12", "close": 221.7, "volume": 70057.0}, {"date": "2024-12-13", "close": 221.4, "volume": 47476.0}, {"date": "2024-12-16", "close": 220.78, "volume": 118102.0}, {"date": "2024-12-17", "close": 219.96, "volume": 106935.0}, {"date": "2024-12-18", "close": 214.96, "volume": 116258.0}, {"date": "2024-12-19", "close": 213.79, "volume": 121056.0}, {"date": "2024-12-20", "close": 213.83, "volume": 150961.0}, {"date": "2024-12-23", "close": 212.55, "volume": 121340.0}, {"date": "2024-12-24", "close": 214.32, "volume": 57280.0}, {"date": "2024-12-26", "close": 214.93, "volume": 51093.0}, {"date": "2024-12-27", "close": 213.78, "volume": 82802.0}, {"date": "2024-12-30", "close": 210.96, "volume": 90329.0}, {"date": "2024-12-31", "close": 211.38, "volume": 119700.0}, {"date": "2025-01-02", "close": 210.8, "volume": 118255.0}, {"date": "2025-01-03", "close": 211.14, "volume": 73119.0}, {"date": "2025-01-06", "close": 209.03, "volume": 170510.0}, {"date": "2025-01-07", "close": 208.24, "volume": 149139.0}, {"date": "2025-01-08", "close": 209.06, "volume": 97066.0}, {"date": "2025-01-10", "close": 206.68, "volume": 115112.0}, {"date": "2025-01-13", "close": 206.82, "volume": 127157.0}, {"date": "2025-01-14", "close": 206.98, "volume": 93338.0}, {"date": "2025-01-15", "close": 206.54, "volume": 508939.0}, {"date": "2025-01-16", "close": 208.0, "volume": 138396.0}, {"date": "2025-01-17", "close": 209.43, "volume": 122281.0}, {"date": "2025-01-21", "close": 210.66, "volume": 163819.0}, {"date": "2025-01-22", "close": 209.72, "volume": 151504.0}, {"date": "2025-01-23", "close": 210.79, "volume": 103930.0}, {"date": "2025-01-24", "close": 211.61, "volume": 109193.0}, {"date": "2025-01-27", "close": 217.04, "volume": 131996.0}, {"date": "2025-01-28", "close": 213.99, "volume": 101933.0}, {"date": "2025-01-29", "close": 214.6, "volume": 65446.0}, {"date": "2025-01-30", "close": 216.91, "volume": 71632.0}, {"date": "2025-01-31", "close": 215.33, "volume": 67586.0}, {"date": "2025-02-03", "close": 216.38, "volume": 162352.0}, {"date": "2025-02-04", "close": 215.36, "volume": 81789.0}, {"date": "2025-02-05", "close": 216.99, "volume": 69124.0}, {"date": "2025-02-06", "close": 218.36, "volume": 74927.0}, {"date": "2025-02-07", "close": 217.66, "volume": 76845.0}, {"date": "2025-02-10", "close": 218.96, "volume": 104818.0}, {"date": "2025-02-11", "close": 221.05, "volume": 84757.0}, {"date": "2025-02-12", "close": 221.46, "volume": 73311.0}, {"date": "2025-02-13", "close": 223.73, "volume": 75916.0}, {"date": "2025-02-14", "close": 221.15, "volume": 69236.0}, {"date": "2025-02-18", "close": 221.48, "volume": 147569.0}, {"date": "2025-02-19", "close": 223.21, "volume": 80625.0}, {"date": "2025-02-20", "close": 220.76, "volume": 102807.0}, {"date": "2025-02-21", "close": 222.39, "volume": 124545.0}, {"date": "2025-02-24", "close": 222.7, "volume": 141617.0}, {"date": "2025-02-25", "close": 226.16, "volume": 151188.0}, {"date": "2025-02-26", "close": 222.27, "volume": 97183.0}, {"date": "2025-02-27", "close": 222.01, "volume": 156597.0}, {"date": "2025-02-28", "close": 224.91, "volume": 104844.0}, {"date": "2025-03-03", "close": 225.31, "volume": 289071.0}, {"date": "2025-03-04", "close": 221.77, "volume": 563999.0}, {"date": "2025-03-05", "close": 222.72, "volume": 227593.0}, {"date": "2025-03-06", "close": 222.34, "volume": 115177.0}, {"date": "2025-03-07", "close": 222.52, "volume": 174643.0}, {"date": "2025-03-10", "close": 221.01, "volume": 235061.0}, {"date": "2025-03-11", "close": 217.97, "volume": 214602.0}, {"date": "2025-03-12", "close": 213.91, "volume": 308020.0}, {"date": "2025-03-13", "close": 212.13, "volume": 230240.0}, {"date": "2025-03-14", "close": 213.16, "volume": 86926.0}, {"date": "2025-03-17", "close": 216.38, "volume": 117935.0}, {"date": "2025-03-18", "close": 213.76, "volume": 115982.0}, {"date": "2025-03-19", "close": 213.92, "volume": 81944.0}, {"date": "2025-03-20", "close": 212.96, "volume": 69622.0}, {"date": "2025-03-21", "close": 212.91, "volume": 99336.0}, {"date": "2025-03-24", "close": 214.47, "volume": 112798.0}, {"date": "2025-03-25", "close": 211.6, "volume": 122725.0}, {"date": "2025-03-26", "close": 214.24, "volume": 107922.0}, {"date": "2025-03-27", "close": 216.66, "volume": 122343.0}, {"date": "2025-03-28", "close": 215.53, "volume": 74876.0}, {"date": "2025-03-31", "close": 218.82, "volume": 133325.0}, {"date": "2025-04-01", "close": 219.66, "volume": 106492.0}, {"date": "2025-04-02", "close": 219.43, "volume": 108969.0}, {"date": "2025-04-03", "close": 219.89, "volume": 297696.0}, {"date": "2025-04-04", "close": 210.74, "volume": 529683.0}, {"date": "2025-04-07", "close": 208.01, "volume": 1246039.0}, {"date": "2025-04-08", "close": 204.89, "volume": 266209.0}, {"date": "2025-04-09", "close": 213.97, "volume": 252997.0}, {"date": "2025-04-10", "close": 214.09, "volume": 280280.0}, {"date": "2025-04-11", "close": 216.83, "volume": 176690.0}, {"date": "2025-04-14", "close": 220.25, "volume": 226730.0}, {"date": "2025-04-15", "close": 218.23, "volume": 166051.0}, {"date": "2025-04-16", "close": 215.72, "volume": 98096.0}, {"date": "2025-04-17", "close": 220.35, "volume": 111186.0}, {"date": "2025-04-21", "close": 217.86, "volume": 490612.0}, {"date": "2025-04-22", "close": 221.4, "volume": 146621.0}, {"date": "2025-04-23", "close": 220.42, "volume": 136139.0}, {"date": "2025-04-24", "close": 218.49, "volume": 106405.0}, {"date": "2025-04-25", "close": 217.94, "volume": 75931.0}, {"date": "2025-04-28", "close": 217.57, "volume": 110967.0}, {"date": "2025-04-29", "close": 219.53, "volume": 85344.0}, {"date": "2025-04-30", "close": 220.86, "volume": 796709.0}, {"date": "2025-05-01", "close": 218.99, "volume": 127543.0}, {"date": "2025-05-02", "close": 220.57, "volume": 123193.0}, {"date": "2025-05-05", "close": 220.72, "volume": 106937.0}, {"date": "2025-05-06", "close": 220.02, "volume": 60555.0}, {"date": "2025-05-07", "close": 220.15, "volume": 436924.0}, {"date": "2025-05-08", "close": 219.41, "volume": 97873.0}, {"date": "2025-05-09", "close": 218.27, "volume": 132401.0}, {"date": "2025-05-12", "close": 218.93, "volume": 238672.0}, {"date": "2025-05-13", "close": 216.24, "volume": 200758.0}, {"date": "2025-05-14", "close": 215.45, "volume": 159825.0}, {"date": "2025-05-15", "close": 219.69, "volume": 217916.0}, {"date": "2025-05-16", "close": 222.43, "volume": 264359.0}, {"date": "2025-05-19", "close": 223.02, "volume": 98758.0}, {"date": "2025-05-20", "close": 223.64, "volume": 118424.0}, {"date": "2025-05-21", "close": 220.78, "volume": 157496.0}, {"date": "2025-05-22", "close": 219.89, "volume": 94638.0}, {"date": "2025-05-23", "close": 220.46, "volume": 84726.0}, {"date": "2025-05-27", "close": 222.73, "volume": 93673.0}, {"date": "2025-05-28", "close": 221.26, "volume": 85342.0}, {"date": "2025-05-29", "close": 222.27, "volume": 71332.0}, {"date": "2025-05-30", "close": 224.56, "volume": 157333.0}, {"date": "2025-06-02", "close": 224.73, "volume": 126188.0}, {"date": "2025-06-03", "close": 224.37, "volume": 146569.0}, {"date": "2025-06-04", "close": 223.09, "volume": 102415.0}, {"date": "2025-06-05", "close": 220.42, "volume": 87866.0}, {"date": "2025-06-06", "close": 221.23, "volume": 69484.0}, {"date": "2025-06-09", "close": 220.84, "volume": 374720.0}, {"date": "2025-06-10", "close": 221.25, "volume": 497803.0}, {"date": "2025-06-11", "close": 220.24, "volume": 92181.0}, {"date": "2025-06-12", "close": 221.29, "volume": 96060.0}, {"date": "2025-06-13", "close": 218.73, "volume": 79306.0}, {"date": "2025-06-16", "close": 219.32, "volume": 92507.0}, {"date": "2025-06-17", "close": 217.65, "volume": 211160.0}, {"date": "2025-06-18", "close": 217.32, "volume": 89043.0}, {"date": "2025-06-20", "close": 218.48, "volume": 74243.0}, {"date": "2025-06-23", "close": 221.49, "volume": 104977.0}, {"date": "2025-06-24", "close": 221.37, "volume": 113222.0}, {"date": "2025-06-25", "close": 218.57, "volume": 202477.0}, {"date": "2025-06-26", "close": 216.94, "volume": 151961.0}, {"date": "2025-06-27", "close": 218.23, "volume": 116862.0}, {"date": "2025-06-30", "close": 219.0, "volume": 289767.0}, {"date": "2025-07-01", "close": 221.55, "volume": 142758.0}, {"date": "2025-07-02", "close": 221.89, "volume": 108199.0}, {"date": "2025-07-03", "close": 222.06, "volume": 68959.0}, {"date": "2025-07-07", "close": 221.98, "volume": 96273.0}, {"date": "2025-07-08", "close": 219.74, "volume": 85660.0}, {"date": "2025-07-09", "close": 218.66, "volume": 206814.0}, {"date": "2025-07-10", "close": 219.14, "volume": 113404.0}, {"date": "2025-07-11", "close": 218.42, "volume": 141064.0}, {"date": "2025-07-14", "close": 218.75, "volume": 143917.0}, {"date": "2025-07-15", "close": 216.57, "volume": 96790.0}, {"date": "2025-07-16", "close": 217.15, "volume": 109854.0}, {"date": "2025-07-17", "close": 219.31, "volume": 70991.0}, {"date": "2025-07-18", "close": 218.61, "volume": 90828.0}, {"date": "2025-07-21", "close": 218.58, "volume": 92151.0}, {"date": "2025-07-22", "close": 220.31, "volume": 78251.0}, {"date": "2025-07-23", "close": 220.7, "volume": 100073.0}, {"date": "2025-07-24", "close": 219.74, "volume": 100809.0}, {"date": "2025-07-25", "close": 220.14, "volume": 83401.0}, {"date": "2025-07-28", "close": 218.27, "volume": 96034.0}, {"date": "2025-07-29", "close": 219.51, "volume": 84524.0}, {"date": "2025-07-30", "close": 217.78, "volume": 148010.0}, {"date": "2025-07-31", "close": 216.12, "volume": 115806.0}, {"date": "2025-08-01", "close": 216.86, "volume": 140970.0}, {"date": "2025-08-04", "close": 218.0, "volume": 123719.0}, {"date": "2025-08-05", "close": 217.17, "volume": 87707.0}, {"date": "2025-08-06", "close": 220.61, "volume": 109456.0}, {"date": "2025-08-07", "close": 222.05, "volume": 177588.0}, {"date": "2025-08-08", "close": 222.66, "volume": 89578.0}, {"date": "2025-08-11", "close": 222.89, "volume": 91163.0}, {"date": "2025-08-12", "close": 223.63, "volume": 352988.0}, {"date": "2025-08-13", "close": 223.28, "volume": 136897.0}, {"date": "2025-08-14", "close": 221.39, "volume": 71026.0}, {"date": "2025-08-15", "close": 221.5, "volume": 69207.0}, {"date": "2025-08-18", "close": 221.66, "volume": 70576.0}, {"date": "2025-08-19", "close": 223.73, "volume": 69382.0}, {"date": "2025-08-20", "close": 225.25, "volume": 70275.0}, {"date": "2025-08-21", "close": 222.69, "volume": 92307.0}, {"date": "2025-08-22", "close": 222.69, "volume": 107197.0}, {"date": "2025-08-25", "close": 219.28, "volume": 79072.0}, {"date": "2025-08-26", "close": 218.14, "volume": 76341.0}, {"date": "2025-08-27", "close": 218.91, "volume": 58515.0}, {"date": "2025-08-28", "close": 217.72, "volume": 104194.0}, {"date": "2025-08-29", "close": 219.09, "volume": 91266.0}, {"date": "2025-09-02", "close": 219.18, "volume": 132430.0}, {"date": "2025-09-03", "close": 219.25, "volume": 79781.0}, {"date": "2025-09-04", "close": 219.69, "volume": 97806.0}, {"date": "2025-09-05", "close": 220.35, "volume": 91776.0}, {"date": "2025-09-08", "close": 219.84, "volume": 66583.0}, {"date": "2025-09-09", "close": 220.41, "volume": 117826.0}, {"date": "2025-09-10", "close": 217.96, "volume": 264833.0}, {"date": "2025-09-11", "close": 220.07, "volume": 110532.0}, {"date": "2025-09-12", "close": 219.45, "volume": 68324.0}, {"date": "2025-09-15", "close": 217.28, "volume": 336521.0}, {"date": "2025-09-16", "close": 217.89, "volume": 62454.0}, {"date": "2025-09-17", "close": 219.56, "volume": 90399.0}, {"date": "2025-09-18", "close": 217.51, "volume": 132660.0}, {"date": "2025-09-19", "close": 216.54, "volume": 77605.0}, {"date": "2025-09-22", "close": 214.53, "volume": 197056.0}, {"date": "2025-09-23", "close": 215.09, "volume": 140978.0}, {"date": "2025-09-24", "close": 214.11, "volume": 104301.0}, {"date": "2025-09-25", "close": 212.64, "volume": 159066.0}, {"date": "2025-09-26", "close": 212.75, "volume": 176777.0}, {"date": "2025-09-29", "close": 213.14, "volume": 160169.0}, {"date": "2025-09-30", "close": 213.73, "volume": 79727.0}, {"date": "2025-10-01", "close": 213.25, "volume": 129166.0}, {"date": "2025-10-02", "close": 212.52, "volume": 139948.0}, {"date": "2025-10-03", "close": 212.84, "volume": 95726.0}, {"date": "2025-10-06", "close": 211.27, "volume": 112381.0}, {"date": "2025-10-07", "close": 213.07, "volume": 123536.0}, {"date": "2025-10-08", "close": 212.09, "volume": 90987.0}, {"date": "2025-10-09", "close": 212.97, "volume": 118921.0}, {"date": "2025-10-10", "close": 212.82, "volume": 115732.0}, {"date": "2025-10-13", "close": 212.25, "volume": 119515.0}, {"date": "2025-10-14", "close": 215.87, "volume": 231072.0}, {"date": "2025-10-15", "close": 216.43, "volume": 121600.0}, {"date": "2025-10-16", "close": 214.8, "volume": 103421.0}, {"date": "2025-10-17", "close": 217.49, "volume": 84159.0}, {"date": "2025-10-20", "close": 217.2, "volume": 94347.0}, {"date": "2025-10-21", "close": 216.67, "volume": 81364.0}, {"date": "2025-10-22", "close": 217.75, "volume": 119413.0}, {"date": "2025-10-23", "close": 216.76, "volume": 118993.0}, {"date": "2025-10-24", "close": 215.89, "volume": 125043.0}, {"date": "2025-10-27", "close": 215.52, "volume": 138784.0}, {"date": "2025-10-28", "close": 213.87, "volume": 120064.0}, {"date": "2025-10-29", "close": 209.67, "volume": 219075.0}, {"date": "2025-10-30", "close": 208.96, "volume": 135499.0}, {"date": "2025-10-31", "close": 208.11, "volume": 107619.0}, {"date": "2025-11-03", "close": 207.46, "volume": 577426.0}, {"date": "2025-11-04", "close": 208.3, "volume": 157560.0}, {"date": "2025-11-05", "close": 207.98, "volume": 139487.0}, {"date": "2025-11-06", "close": 206.7, "volume": 146806.0}, {"date": "2025-11-07", "close": 209.12, "volume": 140340.0}, {"date": "2025-11-10", "close": 208.53, "volume": 117507.0}, {"date": "2025-11-11", "close": 210.99, "volume": 95695.0}, {"date": "2025-11-12", "close": 210.75, "volume": 65927.0}, {"date": "2025-11-13", "close": 210.7, "volume": 116293.0}, {"date": "2025-11-14", "close": 210.6, "volume": 115818.0}, {"date": "2025-11-17", "close": 209.15, "volume": 118523.0}, {"date": "2025-11-18", "close": 209.43, "volume": 143220.0}, {"date": "2025-11-19", "close": 208.19, "volume": 210991.0}, {"date": "2025-11-20", "close": 210.07, "volume": 120193.0}, {"date": "2025-11-21", "close": 211.98, "volume": 123594.0}, {"date": "2025-11-24", "close": 209.5, "volume": 207721.0}, {"date": "2025-11-25", "close": 212.73, "volume": 131722.0}, {"date": "2025-11-26", "close": 214.98, "volume": 323945.0}, {"date": "2025-11-28", "close": 216.04, "volume": 209872.0}, {"date": "2025-12-01", "close": 215.97, "volume": 212669.0}, {"date": "2025-12-02", "close": 214.87, "volume": 281667.0}, {"date": "2025-12-03", "close": 215.38, "volume": 138316.0}, {"date": "2025-12-04", "close": 214.22, "volume": 146424.0}, {"date": "2025-12-05", "close": 213.85, "volume": 103010.0}, {"date": "2025-12-08", "close": 211.95, "volume": 125748.0}, {"date": "2025-12-09", "close": 212.67, "volume": 129313.0}, {"date": "2025-12-10", "close": 212.76, "volume": 117499.0}, {"date": "2025-12-11", "close": 214.62, "volume": 96022.0}, {"date": "2025-12-12", "close": 216.28, "volume": 104126.0}, {"date": "2025-12-15", "close": 216.74, "volume": 118883.0}, {"date": "2025-12-16", "close": 215.77, "volume": 88514.0}, {"date": "2025-12-17", "close": 215.51, "volume": 107246.0}, {"date": "2025-12-18", "close": 214.05, "volume": 171376.0}, {"date": "2025-12-19", "close": 212.94, "volume": 202304.0}, {"date": "2025-12-22", "close": 212.11, "volume": 160947.0}, {"date": "2025-12-23", "close": 211.05, "volume": 133730.0}, {"date": "2025-12-24", "close": 212.61, "volume": 57686.0}, {"date": "2025-12-26", "close": 212.89, "volume": 101223.0}, {"date": "2025-12-29", "close": 212.93, "volume": 171038.0}, {"date": "2025-12-30", "close": 212.35, "volume": 107096.0}, {"date": "2025-12-31", "close": 211.24, "volume": 107075.0}, {"date": "2026-01-02", "close": 210.9, "volume": 187338.0}, {"date": "2026-01-05", "close": 210.27, "volume": 279244.0}, {"date": "2026-01-06", "close": 210.77, "volume": 202444.0}, {"date": "2026-01-07", "close": 208.73, "volume": 168466.0}, {"date": "2026-01-08", "close": 213.42, "volume": 104913.0}, {"date": "2026-01-09", "close": 215.68, "volume": 119161.0}, {"date": "2026-01-12", "close": 218.47, "volume": 239055.0}, {"date": "2026-01-13", "close": 220.62, "volume": 173297.0}, {"date": "2026-01-14", "close": 223.33, "volume": 213461.0}, {"date": "2026-01-15", "close": 223.56, "volume": 402843.0}, {"date": "2026-01-16", "close": 223.36, "volume": 224768.0}, {"date": "2026-01-20", "close": 223.74, "volume": 213814.0}, {"date": "2026-01-21", "close": 224.58, "volume": 146249.0}, {"date": "2026-01-22", "close": 224.2, "volume": 143570.0}, {"date": "2026-01-23", "close": 225.56, "volume": 149885.0}, {"date": "2026-01-26", "close": 225.25, "volume": 143774.0}, {"date": "2026-01-27", "close": 226.05, "volume": 140486.0}, {"date": "2026-01-28", "close": 223.94, "volume": 166974.0}, {"date": "2026-01-29", "close": 223.86, "volume": 177276.0}, {"date": "2026-01-30", "close": 226.93, "volume": 132382.0}, {"date": "2026-02-02", "close": 230.05, "volume": 238788.0}, {"date": "2026-02-03", "close": 233.64, "volume": 234848.0}, {"date": "2026-02-04", "close": 236.02, "volume": 267495.0}, {"date": "2026-02-05", "close": 236.13, "volume": 229006.0}, {"date": "2026-02-06", "close": 239.32, "volume": 177074.0}, {"date": "2026-02-09", "close": 237.36, "volume": 200821.0}, {"date": "2026-02-10", "close": 235.81, "volume": 169451.0}, {"date": "2026-02-11", "close": 238.82, "volume": 149996.0}, {"date": "2026-02-12", "close": 241.86, "volume": 276819.0}, {"date": "2026-02-13", "close": 242.63, "volume": 241168.0}, {"date": "2026-02-17", "close": 239.36, "volume": 188998.0}, {"date": "2026-02-18", "close": 238.38, "volume": 167774.0}, {"date": "2026-02-19", "close": 237.63, "volume": 177805.0}, {"date": "2026-02-20", "close": 238.2, "volume": 146532.0}, {"date": "2026-02-23", "close": 241.01, "volume": 154640.0}, {"date": "2026-02-24", "close": 243.1, "volume": 193172.0}, {"date": "2026-02-25", "close": 241.29, "volume": 161314.0}, {"date": "2026-02-26", "close": 240.89, "volume": 144075.0}, {"date": "2026-02-27", "close": 244.19, "volume": 179176.0}, {"date": "2026-03-02", "close": 240.91, "volume": 196679.0}, {"date": "2026-03-03", "close": 238.63, "volume": 303723.0}, {"date": "2026-03-04", "close": 237.13, "volume": 186456.0}, {"date": "2026-03-05", "close": 232.11, "volume": 279783.0}, {"date": "2026-03-06", "close": 232.79, "volume": 183827.0}, {"date": "2026-03-09", "close": 233.42, "volume": 133680.0}, {"date": "2026-03-10", "close": 233.16, "volume": 574713.0}, {"date": "2026-03-11", "close": 230.53, "volume": 279174.0}, {"date": "2026-03-12", "close": 230.13, "volume": 153843.0}, {"date": "2026-03-13", "close": 231.38, "volume": 133880.0}, {"date": "2026-03-16", "close": 231.66, "volume": 145405.0}, {"date": "2026-03-17", "close": 230.81, "volume": 118387.0}, {"date": "2026-03-18", "close": 225.32, "volume": 135418.0}, {"date": "2026-03-19", "close": 223.68, "volume": 181325.0}, {"date": "2026-03-20", "close": 221.54, "volume": 176722.0}, {"date": "2026-03-23", "close": 222.44, "volume": 129722.0}, {"date": "2026-03-24", "close": 221.31, "volume": 116507.0}, {"date": "2026-03-25", "close": 222.65, "volume": 123156.0}, {"date": "2026-03-26", "close": 221.7, "volume": 518275.0}, {"date": "2026-03-27", "close": 223.18, "volume": 200848.0}, {"date": "2026-03-30", "close": 224.07, "volume": 160815.0}, {"date": "2026-03-31", "close": 224.59, "volume": 201313.0}, {"date": "2026-04-01", "close": 223.73, "volume": 269816.0}, {"date": "2026-04-02", "close": 224.97, "volume": 94557.0}, {"date": "2026-04-06", "close": 226.81, "volume": 137713.0}, {"date": "2026-04-07", "close": 223.16, "volume": 194514.0}, {"date": "2026-04-08", "close": 227.68, "volume": 183519.0}, {"date": "2026-04-09", "close": 229.63, "volume": 97192.0}, {"date": "2026-04-10", "close": 226.52, "volume": 75213.0}, {"date": "2026-04-13", "close": 224.2, "volume": 115030.0}, {"date": "2026-04-14", "close": 223.95, "volume": 192827.0}, {"date": "2026-04-15", "close": 222.98, "volume": 112121.0}, {"date": "2026-04-16", "close": 223.71, "volume": 82267.0}, {"date": "2026-04-17", "close": 226.87, "volume": 170804.0}, {"date": "2026-04-20", "close": 226.67, "volume": 87640.0}, {"date": "2026-04-21", "close": 225.51, "volume": 107153.0}, {"date": "2026-04-22", "close": 226.28, "volume": 73515.0}, {"date": "2026-04-23", "close": 229.51, "volume": 105594.0}, {"date": "2026-04-24", "close": 229.06, "volume": 74788.0}, {"date": "2026-04-27", "close": 226.73, "volume": 179493.0}, {"date": "2026-04-28", "close": 228.33, "volume": 83289.0}, {"date": "2026-04-29", "close": 228.07, "volume": 75073.0}, {"date": "2026-04-30", "close": 232.14, "volume": 156968.0}, {"date": "2026-05-01", "close": 231.6, "volume": 221984.0}, {"date": "2026-05-04", "close": 229.79, "volume": 243388.0}, {"date": "2026-05-05", "close": 230.81, "volume": 91248.0}, {"date": "2026-05-06", "close": 230.59, "volume": 484708.0}, {"date": "2026-05-07", "close": 229.94, "volume": 160969.0}, {"date": "2026-05-08", "close": 230.24, "volume": 395907.0}, {"date": "2026-05-11", "close": 227.58, "volume": 158254.0}, {"date": "2026-05-12", "close": 230.59, "volume": 163549.0}, {"date": "2026-05-13", "close": 231.23, "volume": 100319.0}, {"date": "2026-05-14", "close": 231.96, "volume": 99949.0}, {"date": "2026-05-15", "close": 231.25, "volume": 107875.0}, {"date": "2026-05-18", "close": 234.25, "volume": 110667.0}, {"date": "2026-05-19", "close": 234.76, "volume": 179861.0}, {"date": "2026-05-20", "close": 233.14, "volume": 145484.0}, {"date": "2026-05-21", "close": 229.78, "volume": 132401.0}, {"date": "2026-05-22", "close": 229.69, "volume": 142617.0}, {"date": "2026-05-26", "close": 226.39, "volume": 168566.0}, {"date": "2026-05-27", "close": 228.79, "volume": 136949.0}, {"date": "2026-05-28", "close": 228.13, "volume": 80086.0}, {"date": "2026-05-29", "close": 223.75, "volume": 196008.0}, {"date": "2026-06-01", "close": 221.47, "volume": 207194.0}, {"date": "2026-06-02", "close": 220.82, "volume": 264641.0}, {"date": "2026-06-03", "close": 222.17, "volume": 137305.0}, {"date": "2026-06-04", "close": 221.91, "volume": 153702.0}, {"date": "2026-06-05", "close": 225.75, "volume": 215877.0}, {"date": "2026-06-08", "close": 225.19, "volume": 119261.0}, {"date": "2026-06-09", "close": 227.52, "volume": 147864.0}, {"date": "2026-06-10", "close": 231.33, "volume": 188999.0}, {"date": "2026-06-11", "close": 230.74, "volume": 159879.0}, {"date": "2026-06-12", "close": 232.25, "volume": 94028.0}, {"date": "2026-06-15", "close": 231.48, "volume": 136953.0}, {"date": "2026-06-16", "close": 231.64, "volume": 108174.0}, {"date": "2026-06-17", "close": 227.01, "volume": 135314.0}, {"date": "2026-06-18", "close": 226.11, "volume": 120744.0}, {"date": "2026-06-22", "close": 224.5, "volume": 114636.0}, {"date": "2026-06-23", "close": 228.7, "volume": 133024.0}, {"date": "2026-06-24", "close": 229.24, "volume": 78612.0}, {"date": "2026-06-25", "close": 227.23, "volume": 134318.0}, {"date": "2026-06-26", "close": 229.65, "volume": 134886.0}, {"date": "2026-06-29", "close": 228.79, "volume": 405549.0}, {"date": "2026-06-30", "close": 225.49, "volume": 158376.0}, {"date": "2026-07-01", "close": 225.95, "volume": 580987.0}, {"date": "2026-07-02", "close": 230.45, "volume": 150952.0}, {"date": "2026-07-06", "close": 228.2, "volume": 170148.0}, {"date": "2026-07-07", "close": 230.1, "volume": 122675.0}, {"date": "2026-07-08", "close": 228.81, "volume": 307549.0}, {"date": "2026-07-09", "close": 225.6, "volume": 164822.0}, {"date": "2026-07-10", "close": 228.14, "volume": 155981.0}, {"date": "2026-07-13", "close": 229.27, "volume": 86609.0}, {"date": "2026-07-14", "close": 226.29, "volume": 85032.0}, {"date": "2026-07-15", "close": 226.34, "volume": 84138.0}, {"date": "2026-07-16", "close": 232.34, "volume": 132059.0}, {"date": "2026-07-17", "close": 230.32, "volume": 146039.0}, {"date": "2026-07-20", "close": 229.43, "volume": 115150.0}, {"date": "2026-07-21", "close": 227.51, "volume": 113595.0}, {"date": "2026-07-22", "close": 228.03, "volume": 94381.0}, {"date": "2026-07-23", "close": 224.97, "volume": 172056.0}, {"date": "2026-07-24", "close": 227.32, "volume": 256266.0}, {"date": "2026-07-27", "close": 230.91, "volume": 96058.0}, {"date": "2026-07-28", "close": 235.43, "volume": 186457.0}, {"date": "2026-07-29", "close": 236.08, "volume": 112796.0}, {"date": "2026-07-30", "close": 231.37, "volume": 180786.0}, {"date": "2026-07-31", "close": 230.43, "volume": 128501.0}, {"date": "2026-08-03", "close": 230.1, "volume": 239210.0}, {"date": "2026-08-04", "close": 231.38, "volume": 165827.0}, {"date": "2026-08-05", "close": 231.23, "volume": 142437.0}, {"date": "2026-08-06", "close": 230.79, "volume": 93741.0}, {"date": "2026-08-07", "close": 231.22, "volume": 99501.0}], "refreshing": true}