{"ticker": "VEEV", "overview": {"cik": "1393052", "ticker": "VEEV", "name": "VEEVA SYSTEMS INC", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001628280-26-066333", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066134", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010254", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010240", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001950047-26-010213", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001964306-26-000467", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065022", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065019", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065015", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065011", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065005", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065002", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010046", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009996", "price_sensitive": false}, {"form": "3", "date": "2026-09-21", "title": "FORM 3", "accession": "0001628280-26-062923", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001628280-26-062233", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009425", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001628280-26-061555", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001950047-26-009253", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060526", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060522", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060520", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060518", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060516", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060514", "price_sensitive": false}]}, "description": "VEEVA SYSTEMS INC trades as VEEV on the NYSE and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 23 insider filings for the company, from August 2026 to October 2026. Across those, 2 insiders disclosed 3 sales totalling $13.38M. The most recent filing on record is dated 15 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 13379609.935800001, "net": -13379609.935800001, "insiders": 2, "first_date": "2026-08-13", "last_date": "2026-10-14"}, "metrics": {"ticker": "VEEV", "has_prices": true, "as_of": "2026-08-07", "last": 230.47, "prev_close": 217.8, "change": 12.669999999999987, "change_pct": 0.05817263544536266, "session_volume": 2565898.0, "vwap_5": 216.54655304311942, "vwap_20": 202.5504824484008, "vwap_60": 177.95915992587197, "vwap_250": 203.041524446406, "high_52w": 299.1, "low_52w": 151.43, "avg_volume_20": 1636047.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-066333", "src": "INSIDERS", "ticker": "VEEV", "cik": "1393052", "company": "VEEVA SYSTEMS INC", "company_raw": "VEEVA SYSTEMS INC", "who": "Gordon Ritter", "who_key": "Ritter Gordon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on VEEV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585857/000162828026066333/0001628280-26-066333-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0001628280-26-066134", "src": "INSIDERS", "ticker": "VEEV", "cik": "1393052", "company": "VEEVA SYSTEMS INC", "company_raw": "VEEVA SYSTEMS INC", "who": "Jonathan Faddis", "who_key": "Faddis Jonathan", "role": "SVP, Gen. Counsel, Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1557920.4095, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $1.6M of VEEV", "source_url": "https://www.sec.gov/Archives/edgar/data/1502670/000162828026066134/0001628280-26-066134-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28246}, {"id": "0001628280-26-060522", "src": "INSIDERS", "ticker": "VEEV", "cik": "1393052", "company": "VEEVA SYSTEMS INC", "company_raw": "VEEVA SYSTEMS INC", "who": "Paul J. Sekhri", "who_key": "SEKHRI PAUL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on VEEV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393052/000162828026060522/0001628280-26-060522-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001628280-26-060526", "src": "INSIDERS", "ticker": "VEEV", "cik": "1393052", "company": "VEEVA SYSTEMS INC", "company_raw": "VEEVA SYSTEMS INC", "who": "Matthew J. Wallach", "who_key": "Wallach Matthew J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on VEEV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585819/000162828026060526/0001628280-26-060526-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001628280-26-060508", "src": "INSIDERS", "ticker": "VEEV", "cik": "1393052", "company": "VEEVA SYSTEMS INC", "company_raw": "VEEVA SYSTEMS INC", "who": "Timothy S. Cabral", "who_key": "Cabral Timothy S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on VEEV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585858/000162828026060508/0001628280-26-060508-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001628280-26-060511", "src": "INSIDERS", "ticker": "VEEV", "cik": "1393052", "company": "VEEVA SYSTEMS INC", "company_raw": "VEEVA SYSTEMS INC", "who": "Mark T. Carges", "who_key": "Carges Mark T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on VEEV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393052/000162828026060511/0001628280-26-060511-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001628280-26-060514", "src": "INSIDERS", "ticker": "VEEV", "cik": "1393052", "company": "VEEVA SYSTEMS INC", "company_raw": "VEEVA SYSTEMS INC", "who": "Mary Lynne Hedley", "who_key": "Hedley Mary Lynne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on VEEV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393052/000162828026060514/0001628280-26-060514-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001628280-26-060516", "src": "INSIDERS", "ticker": "VEEV", "cik": "1393052", "company": "VEEVA SYSTEMS INC", "company_raw": "VEEVA SYSTEMS INC", "who": "Priscilla Hung", "who_key": "Hung Priscilla", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on VEEV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1557593/000162828026060516/0001628280-26-060516-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001628280-26-060518", "src": "INSIDERS", "ticker": "VEEV", "cik": "1393052", "company": "VEEVA SYSTEMS INC", "company_raw": "VEEVA SYSTEMS INC", "who": "Marshall Mohr", "who_key": "MOHR MARSHALL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on VEEV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393052/000162828026060518/0001628280-26-060518-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001628280-26-060520", "src": "INSIDERS", "ticker": "VEEV", "cik": "1393052", "company": "VEEVA SYSTEMS INC", "company_raw": "VEEVA SYSTEMS INC", "who": "Gordon Ritter", "who_key": "Ritter Gordon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on VEEV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585857/000162828026060520/0001628280-26-060520-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001628280-26-059612", "src": "INSIDERS", "ticker": "VEEV", "cik": "1393052", "company": "VEEVA SYSTEMS INC", "company_raw": "VEEVA SYSTEMS INC", "who": "Thomas D. Schwenger", "who_key": "Schwenger Thomas D.", "role": "Pres. & Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2813300.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims VEEV: $2.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1788226/000162828026059612/0001628280-26-059612-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97366}, {"id": "0001628280-26-057403", "src": "INSIDERS", "ticker": "VEEV", "cik": "1393052", "company": "VEEVA SYSTEMS INC", "company_raw": "VEEVA SYSTEMS INC", "who": "Thomas D. Schwenger", "who_key": "Schwenger Thomas D.", "role": "Pres. & Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 9008389.5263, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $9M of VEEV", "source_url": "https://www.sec.gov/Archives/edgar/data/1788226/000162828026057403/0001628280-26-057403-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0002100119-26-001485", "src": "13DG", "ticker": "VEEV", "cik": "1393052", "company": "VEEVA SYSTEMS INC", "company_raw": "VEEVA SYSTEMS INC", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC takes a 6.89% passive stake in VEEV", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001485-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0002012383-26-003172", "src": "13DG", "ticker": "VEEV", "cik": "1393052", "company": "VEEVA SYSTEMS INC", "company_raw": "VEEVA SYSTEMS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.3% passive stake in VEEV", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003172-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000102909-26-002506", "src": "13DG", "ticker": "VEEV", "cik": "1393052", "company": "VEEVA SYSTEMS INC", "company_raw": "VEEVA SYSTEMS INC", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VEEV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002506-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "HOUSE-2025-20030546-T12", "src": "CONGRESS", "ticker": "VEEV", "cik": "", "company": "VEEVA SYSTEMS INC", "company_raw": "P Morgan Brokerage Account #2\nVeeva Systems Inc. Class A Common\nStock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Rob Bresnahan picks up VEEV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030546.pdf", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752566}, {"id": "HOUSE-2025-20030482-T45", "src": "CONGRESS", "ticker": "VEEV", "cik": "", "company": "VEEVA SYSTEMS INC", "company_raw": ": JP Morgan Brokerage Account\nVeeva Systems Inc. Class A Common\nStock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan trims VEEV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030482.pdf", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771286}, {"id": "HOUSE-2025-20029092-T23", "src": "CONGRESS", "ticker": "VEEV", "cik": "", "company": "VEEVA SYSTEMS INC", "company_raw": "New\nS O: Moran Wealth IRA\nSP Veeva Systems Inc. Class A Common\nStock", "who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Byron Donalds dumps VEEV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029092.pdf", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853366}, {"id": "HOUSE-2024-20025719-T129", "src": "CONGRESS", "ticker": "VEEV", "cik": "", "company": "VEEVA SYSTEMS INC", "company_raw": "ohn A. James Children\u2019s Trust\nVeeva Systems Inc. Class A Common\nStock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John James sells VEEV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2024-07-16", "timestamp": "2024-07-16", "mins": 1209046}, {"id": "HOUSE-2024-20025719-T128", "src": "CONGRESS", "ticker": "VEEV", "cik": "", "company": "VEEVA SYSTEMS INC", "company_raw": "ohn A. James Children\u2019s Trust\nVeeva Systems Inc. Class A Common\nStock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. John James picks up VEEV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567606}, {"id": "HOUSE-2023-20022490-T5", "src": "CONGRESS", "ticker": "VEEV", "cik": "", "company": "VEEVA SYSTEMS INC", "company_raw": "3$1,001 - $15,000\nF S: New\nS O: Bill's IRA\nVeeva Systems Inc. Class A", "who": "Hon. William R. Keating", "who_key": "Hon. William R. Keating", "role": "House \u00b7 MA09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. William R. Keating adds VEEV to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022490.pdf", "trade_date": "2023-02-13", "timestamp": "2023-02-13", "mins": 1956406}, {"id": "SENATE-0f1deb54a35046469365899394573269-15", "src": "CONGRESS", "ticker": "VEEV", "cik": "", "company": "VEEVA SYSTEMS INC", "company_raw": "Veeva Systems Inc. Class A Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads VEEV ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/", "trade_date": "2022-03-30", "timestamp": "2022-03-30", "mins": 2417206}, {"id": "SENATE-3bdd93407c8c4ed0898ddad3835940d2-37", "src": "CONGRESS", "ticker": "VEEV", "cik": "", "company": "VEEVA SYSTEMS INC", "company_raw": "Veeva Systems Inc. Option Type: Put Strike price: $240.00 Expires: 03/19/2021", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up VEEV ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/", "trade_date": "2021-02-09", "timestamp": "2021-02-09", "mins": 3013366}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001485", "src": "13DG", "ticker": "VEEV", "cik": "1393052", "company": "VEEVA SYSTEMS INC", "company_raw": "VEEVA SYSTEMS INC", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC takes a 6.89% passive stake in VEEV", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001485-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0002012383-26-003172", "src": "13DG", "ticker": "VEEV", "cik": "1393052", "company": "VEEVA SYSTEMS INC", "company_raw": "VEEVA SYSTEMS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.3% passive stake in VEEV", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003172-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000102909-26-002506", "src": "13DG", "ticker": "VEEV", "cik": "1393052", "company": "VEEVA SYSTEMS INC", "company_raw": "VEEVA SYSTEMS INC", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VEEV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002506-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Veeva Systems Inc. Class A Common Stock", "new_value": "VEEVA SYSTEMS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001393052", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001393052", "applied": 1, "detected_at": "2026-10-28T09:30:00.844562"}]}, "key_people": [{"who": "Thomas D. Schwenger", "who_key": "Schwenger Thomas D.", "role": "Pres. & Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11821689.5263, "net": -11821689.5263, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2813300.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1788226/000162828026059612/0001628280-26-059612-index.htm"}, {"action": "SELL", "amount": 9008389.5263, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1788226/000162828026057403/0001628280-26-057403-index.htm"}], "latest": {"action": "SELL", "amount": 2813300.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1788226/000162828026059612/0001628280-26-059612-index.htm"}}, {"who": "Jonathan Faddis", "who_key": "Faddis Jonathan", "role": "SVP, Gen. Counsel, Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1557920.4095, "net": -1557920.4095, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1557920.4095, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1502670/000162828026066134/0001628280-26-066134-index.htm"}], "latest": {"action": "SELL", "amount": 1557920.4095, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1502670/000162828026066134/0001628280-26-066134-index.htm"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-02-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-05-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030546.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-05-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030482.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-05-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030546.pdf"}}, {"who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf"}}, {"who": "Hon. William R. Keating", "who_key": "Hon. William R. Keating", "role": "House \u00b7 MA09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2023-02-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022490.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2023-02-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022490.pdf"}}, {"who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-03-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029092.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-03-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029092.pdf"}}], "activity": [{"date": "2026-08-13", "net": -9008389.5263}, {"date": "2026-08-27", "net": -2813300.0}, {"date": "2026-10-14", "net": -1557920.4095}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001628280-26-066333", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001628280-26-066134", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010254", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010240", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001950047-26-010213", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001964306-26-000467", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065022", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065019", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065015", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065011", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065005", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065002", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010046", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009996", "price_sensitive": false}, {"form": "3", "date": "2026-09-21", "title": "FORM 3", "accession": "0001628280-26-062923", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001628280-26-062233", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009425", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001628280-26-061555", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001950047-26-009253", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060526", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060522", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060520", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060518", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060516", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060514", "price_sensitive": false}], "performance": {"ticker": "VEEV", "has_prices": true, "summary": {"n": 4, "avg": 0.08045787046947787, "win_rate": 0.5, "best": 0.3961109764962441, "worst": -0.2429707003021942, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-29", "score": 0.0, "ref_price": 279.04, "return": -0.17406106651376152}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 165.08, "return": 0.3961109764962441}, {"who": "Hon. William R. Keating", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MA09", "amount": 1001.0, "date": "2023-02-13", "score": 0.0, "ref_price": 171.64, "return": 0.34275227219762305}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-02-09", "score": 0.0, "ref_price": 304.44, "return": -0.2429707003021942}]}, "price_series": [{"date": "2016-08-08", "close": 38.29, "volume": 805506.0}, {"date": "2016-08-09", "close": 38.46, "volume": 617357.0}, {"date": "2016-08-10", "close": 38.51, "volume": 569991.0}, {"date": "2016-08-11", "close": 38.86, "volume": 588791.0}, {"date": "2016-08-12", "close": 39.35, "volume": 905698.0}, {"date": "2016-08-15", "close": 39.63, "volume": 1249179.0}, {"date": "2016-08-16", "close": 38.93, "volume": 913298.0}, {"date": "2016-08-17", "close": 39.14, "volume": 734516.0}, {"date": "2016-08-18", "close": 39.72, "volume": 714231.0}, {"date": "2016-08-19", "close": 39.65, "volume": 459906.0}, {"date": "2016-08-22", "close": 39.4, "volume": 980749.0}, {"date": "2016-08-23", "close": 39.71, "volume": 1951942.0}, {"date": "2016-08-24", "close": 38.81, "volume": 964021.0}, {"date": "2016-08-25", "close": 38.87, "volume": 1220474.0}, {"date": "2016-08-26", "close": 38.81, "volume": 1016091.0}, {"date": "2016-08-29", "close": 38.67, "volume": 1499158.0}, {"date": "2016-08-30", "close": 37.64, "volume": 3304032.0}, {"date": "2016-08-31", "close": 40.92, "volume": 12247720.0}, {"date": "2016-09-01", "close": 40.23, "volume": 2160568.0}, {"date": "2016-09-02", "close": 40.74, "volume": 1900638.0}, {"date": "2016-09-06", "close": 40.65, "volume": 1112650.0}, {"date": "2016-09-07", "close": 40.94, "volume": 1268087.0}, {"date": "2016-09-08", "close": 41.25, "volume": 1285934.0}, {"date": "2016-09-09", "close": 40.34, "volume": 1385751.0}, {"date": "2016-09-12", "close": 40.8, "volume": 801127.0}, {"date": "2016-09-13", "close": 39.73, "volume": 1067818.0}, {"date": "2016-09-14", "close": 40.24, "volume": 886939.0}, {"date": "2016-09-15", "close": 40.45, "volume": 774036.0}, {"date": "2016-09-16", "close": 40.95, "volume": 1389930.0}, {"date": "2016-09-19", "close": 40.13, "volume": 615194.0}, {"date": "2016-09-20", "close": 40.89, "volume": 946370.0}, {"date": "2016-09-21", "close": 41.73, "volume": 1211827.0}, {"date": "2016-09-22", "close": 42.06, "volume": 854379.0}, {"date": "2016-09-23", "close": 41.64, "volume": 641048.0}, {"date": "2016-09-26", "close": 41.23, "volume": 640212.0}, {"date": "2016-09-27", "close": 41.43, "volume": 648041.0}, {"date": "2016-09-28", "close": 41.68, "volume": 631060.0}, {"date": "2016-09-29", "close": 41.41, "volume": 868929.0}, {"date": "2016-09-30", "close": 41.28, "volume": 1164982.0}, {"date": "2016-10-03", "close": 41.22, "volume": 741946.0}, {"date": "2016-10-04", "close": 40.31, "volume": 1317845.0}, {"date": "2016-10-05", "close": 40.27, "volume": 1256373.0}, {"date": "2016-10-06", "close": 39.0, "volume": 2810935.0}, {"date": "2016-10-07", "close": 38.84, "volume": 1539540.0}, {"date": "2016-10-10", "close": 38.99, "volume": 661814.0}, {"date": "2016-10-11", "close": 37.87, "volume": 2051110.0}, {"date": "2016-10-12", "close": 37.75, "volume": 1401941.0}, {"date": "2016-10-13", "close": 37.91, "volume": 1329639.0}, {"date": "2016-10-14", "close": 37.88, "volume": 1092940.0}, {"date": "2016-10-17", "close": 37.97, "volume": 591919.0}, {"date": "2016-10-18", "close": 38.45, "volume": 666070.0}, {"date": "2016-10-19", "close": 38.85, "volume": 889457.0}, {"date": "2016-10-20", "close": 39.1, "volume": 733232.0}, {"date": "2016-10-21", "close": 38.81, "volume": 697771.0}, {"date": "2016-10-24", "close": 39.12, "volume": 542726.0}, {"date": "2016-10-25", "close": 38.19, "volume": 845630.0}, {"date": "2016-10-26", "close": 38.09, "volume": 1044804.0}, {"date": "2016-10-27", "close": 37.75, "volume": 1080209.0}, {"date": "2016-10-28", "close": 37.87, "volume": 817746.0}, {"date": "2016-10-31", "close": 38.85, "volume": 1246418.0}, {"date": "2016-11-01", "close": 38.51, "volume": 1082289.0}, {"date": "2016-11-02", "close": 38.07, "volume": 1161438.0}, {"date": "2016-11-03", "close": 37.58, "volume": 966648.0}, {"date": "2016-11-04", "close": 37.54, "volume": 1094125.0}, {"date": "2016-11-07", "close": 39.02, "volume": 1794029.0}, {"date": "2016-11-08", "close": 38.86, "volume": 844762.0}, {"date": "2016-11-09", "close": 39.84, "volume": 1249935.0}, {"date": "2016-11-10", "close": 39.34, "volume": 1050906.0}, {"date": "2016-11-11", "close": 39.61, "volume": 821255.0}, {"date": "2016-11-14", "close": 39.9, "volume": 1173683.0}, {"date": "2016-11-15", "close": 40.82, "volume": 1309481.0}, {"date": "2016-11-16", "close": 40.74, "volume": 703182.0}, {"date": "2016-11-17", "close": 41.9, "volume": 1050837.0}, {"date": "2016-11-18", "close": 41.55, "volume": 1362203.0}, {"date": "2016-11-21", "close": 41.77, "volume": 1382263.0}, {"date": "2016-11-22", "close": 41.56, "volume": 1861864.0}, {"date": "2016-11-23", "close": 46.29, "volume": 5045672.0}, {"date": "2016-11-25", "close": 46.27, "volume": 1313702.0}, {"date": "2016-11-28", "close": 46.34, "volume": 1894813.0}, {"date": "2016-11-29", "close": 47.36, "volume": 2241674.0}, {"date": "2016-11-30", "close": 46.48, "volume": 1224994.0}, {"date": "2016-12-01", "close": 43.89, "volume": 2296163.0}, {"date": "2016-12-02", "close": 43.04, "volume": 2023923.0}, {"date": "2016-12-05", "close": 43.14, "volume": 1381666.0}, {"date": "2016-12-06", "close": 43.34, "volume": 758729.0}, {"date": "2016-12-07", "close": 43.12, "volume": 932092.0}, {"date": "2016-12-08", "close": 43.7, "volume": 992556.0}, {"date": "2016-12-09", "close": 42.77, "volume": 798421.0}, {"date": "2016-12-12", "close": 42.01, "volume": 823925.0}, {"date": "2016-12-13", "close": 42.02, "volume": 848180.0}, {"date": "2016-12-14", "close": 41.5, "volume": 1326806.0}, {"date": "2016-12-15", "close": 42.37, "volume": 1015385.0}, {"date": "2016-12-16", "close": 42.7, "volume": 1892980.0}, {"date": "2016-12-19", "close": 42.92, "volume": 923672.0}, {"date": "2016-12-20", "close": 43.03, "volume": 1171104.0}, {"date": "2016-12-21", "close": 42.39, "volume": 759262.0}, {"date": "2016-12-22", "close": 41.51, "volume": 1022003.0}, {"date": "2016-12-23", "close": 41.6, "volume": 659195.0}, {"date": "2016-12-27", "close": 42.11, "volume": 684068.0}, {"date": "2016-12-28", "close": 41.3, "volume": 695176.0}, {"date": "2016-12-29", "close": 41.08, "volume": 643036.0}, {"date": "2016-12-30", "close": 40.7, "volume": 818799.0}, {"date": "2017-01-03", "close": 41.35, "volume": 1049684.0}, {"date": "2017-01-04", "close": 41.77, "volume": 1022859.0}, {"date": "2017-01-05", "close": 41.51, "volume": 849680.0}, {"date": "2017-01-06", "close": 42.25, "volume": 1017933.0}, {"date": "2017-01-09", "close": 43.4, "volume": 1321164.0}, {"date": "2017-01-10", "close": 43.85, "volume": 1156451.0}, {"date": "2017-01-11", "close": 44.12, "volume": 734941.0}, {"date": "2017-01-12", "close": 43.8, "volume": 775771.0}, {"date": "2017-01-13", "close": 44.51, "volume": 621985.0}, {"date": "2017-01-17", "close": 43.19, "volume": 957035.0}, {"date": "2017-01-18", "close": 43.23, "volume": 720607.0}, {"date": "2017-01-19", "close": 43.0, "volume": 636235.0}, {"date": "2017-01-20", "close": 42.94, "volume": 509490.0}, {"date": "2017-01-23", "close": 42.5, "volume": 514700.0}, {"date": "2017-01-24", "close": 42.75, "volume": 471100.0}, {"date": "2017-01-25", "close": 43.17, "volume": 696075.0}, {"date": "2017-01-26", "close": 42.8, "volume": 578810.0}, {"date": "2017-01-27", "close": 42.65, "volume": 420846.0}, {"date": "2017-01-30", "close": 42.06, "volume": 442879.0}, {"date": "2017-01-31", "close": 42.33, "volume": 756455.0}, {"date": "2017-02-01", "close": 42.46, "volume": 841299.0}, {"date": "2017-02-02", "close": 42.91, "volume": 1034597.0}, {"date": "2017-02-03", "close": 43.62, "volume": 585771.0}, {"date": "2017-02-06", "close": 43.31, "volume": 505184.0}, {"date": "2017-02-07", "close": 43.4, "volume": 646149.0}, {"date": "2017-02-08", "close": 43.28, "volume": 426941.0}, {"date": "2017-02-09", "close": 44.19, "volume": 692963.0}, {"date": "2017-02-10", "close": 44.04, "volume": 362556.0}, {"date": "2017-02-13", "close": 44.02, "volume": 499328.0}, {"date": "2017-02-14", "close": 43.98, "volume": 726949.0}, {"date": "2017-02-15", "close": 44.3, "volume": 425190.0}, {"date": "2017-02-16", "close": 43.69, "volume": 505139.0}, {"date": "2017-02-17", "close": 43.86, "volume": 459493.0}, {"date": "2017-02-21", "close": 44.04, "volume": 538969.0}, {"date": "2017-02-22", "close": 43.78, "volume": 408338.0}, {"date": "2017-02-23", "close": 43.58, "volume": 995725.0}, {"date": "2017-02-24", "close": 44.21, "volume": 1095345.0}, {"date": "2017-02-27", "close": 44.14, "volume": 985755.0}, {"date": "2017-02-28", "close": 43.69, "volume": 1853858.0}, {"date": "2017-03-01", "close": 44.9, "volume": 4031118.0}, {"date": "2017-03-02", "close": 44.0, "volume": 2798173.0}, {"date": "2017-03-03", "close": 44.17, "volume": 1112140.0}, {"date": "2017-03-06", "close": 44.05, "volume": 998621.0}, {"date": "2017-03-07", "close": 44.1, "volume": 837422.0}, {"date": "2017-03-08", "close": 44.25, "volume": 895441.0}, {"date": "2017-03-09", "close": 44.75, "volume": 1235594.0}, {"date": "2017-03-10", "close": 45.14, "volume": 1246604.0}, {"date": "2017-03-13", "close": 46.83, "volume": 1631204.0}, {"date": "2017-03-14", "close": 46.1, "volume": 1169888.0}, {"date": "2017-03-15", "close": 47.87, "volume": 1745297.0}, {"date": "2017-03-16", "close": 49.04, "volume": 2994946.0}, {"date": "2017-03-17", "close": 49.79, "volume": 1794132.0}, {"date": "2017-03-20", "close": 49.85, "volume": 2049289.0}, {"date": "2017-03-21", "close": 48.65, "volume": 2201476.0}, {"date": "2017-03-22", "close": 48.99, "volume": 1524968.0}, {"date": "2017-03-23", "close": 49.8, "volume": 2009318.0}, {"date": "2017-03-24", "close": 49.57, "volume": 2466966.0}, {"date": "2017-03-27", "close": 50.96, "volume": 2501205.0}, {"date": "2017-03-28", "close": 51.13, "volume": 1677758.0}, {"date": "2017-03-29", "close": 50.96, "volume": 1051088.0}, {"date": "2017-03-30", "close": 50.85, "volume": 1085344.0}, {"date": "2017-03-31", "close": 51.28, "volume": 928828.0}, {"date": "2017-04-03", "close": 51.33, "volume": 1269450.0}, {"date": "2017-04-04", "close": 50.97, "volume": 852310.0}, {"date": "2017-04-05", "close": 50.62, "volume": 1331508.0}, {"date": "2017-04-06", "close": 51.22, "volume": 1090436.0}, {"date": "2017-04-07", "close": 51.59, "volume": 1179553.0}, {"date": "2017-04-10", "close": 50.79, "volume": 1312608.0}, {"date": "2017-04-11", "close": 51.05, "volume": 1040393.0}, {"date": "2017-04-12", "close": 50.48, "volume": 619455.0}, {"date": "2017-04-13", "close": 50.67, "volume": 810313.0}, {"date": "2017-04-17", "close": 50.8, "volume": 1000347.0}, {"date": "2017-04-18", "close": 50.31, "volume": 841893.0}, {"date": "2017-04-19", "close": 51.01, "volume": 865128.0}, {"date": "2017-04-20", "close": 52.5, "volume": 1537376.0}, {"date": "2017-04-21", "close": 51.83, "volume": 1213877.0}, {"date": "2017-04-24", "close": 52.55, "volume": 1306648.0}, {"date": "2017-04-25", "close": 52.2, "volume": 765132.0}, {"date": "2017-04-26", "close": 52.99, "volume": 826118.0}, {"date": "2017-04-27", "close": 53.53, "volume": 616900.0}, {"date": "2017-04-28", "close": 53.62, "volume": 551111.0}, {"date": "2017-05-01", "close": 54.24, "volume": 814426.0}, {"date": "2017-05-02", "close": 54.01, "volume": 895297.0}, {"date": "2017-05-03", "close": 54.03, "volume": 858187.0}, {"date": "2017-05-04", "close": 54.17, "volume": 957879.0}, {"date": "2017-05-05", "close": 54.39, "volume": 995329.0}, {"date": "2017-05-08", "close": 55.24, "volume": 1055639.0}, {"date": "2017-05-09", "close": 55.05, "volume": 901674.0}, {"date": "2017-05-10", "close": 56.35, "volume": 979124.0}, {"date": "2017-05-11", "close": 56.01, "volume": 852052.0}, {"date": "2017-05-12", "close": 56.34, "volume": 575471.0}, {"date": "2017-05-15", "close": 57.12, "volume": 972328.0}, {"date": "2017-05-16", "close": 59.09, "volume": 2380412.0}, {"date": "2017-05-17", "close": 57.35, "volume": 2154686.0}, {"date": "2017-05-18", "close": 59.54, "volume": 1672959.0}, {"date": "2017-05-19", "close": 60.31, "volume": 1621456.0}, {"date": "2017-05-22", "close": 62.07, "volume": 1868577.0}, {"date": "2017-05-23", "close": 60.49, "volume": 2135437.0}, {"date": "2017-05-24", "close": 61.07, "volume": 2255317.0}, {"date": "2017-05-25", "close": 61.74, "volume": 2620863.0}, {"date": "2017-05-26", "close": 66.82, "volume": 6546740.0}, {"date": "2017-05-30", "close": 64.9, "volume": 3667301.0}, {"date": "2017-05-31", "close": 63.54, "volume": 6272340.0}, {"date": "2017-06-01", "close": 64.87, "volume": 1720763.0}, {"date": "2017-06-02", "close": 66.7, "volume": 2074738.0}, {"date": "2017-06-05", "close": 65.72, "volume": 1661504.0}, {"date": "2017-06-06", "close": 65.54, "volume": 2362316.0}, {"date": "2017-06-07", "close": 65.12, "volume": 2015470.0}, {"date": "2017-06-08", "close": 64.99, "volume": 1404390.0}, {"date": "2017-06-09", "close": 61.66, "volume": 3575135.0}, {"date": "2017-06-12", "close": 60.01, "volume": 3637465.0}, {"date": "2017-06-13", "close": 59.58, "volume": 2463216.0}, {"date": "2017-06-14", "close": 58.96, "volume": 1681655.0}, {"date": "2017-06-15", "close": 59.46, "volume": 1941900.0}, {"date": "2017-06-16", "close": 59.63, "volume": 1490485.0}, {"date": "2017-06-19", "close": 62.35, "volume": 2138126.0}, {"date": "2017-06-20", "close": 61.33, "volume": 1757497.0}, {"date": "2017-06-21", "close": 62.4, "volume": 1428434.0}, {"date": "2017-06-22", "close": 63.04, "volume": 1260032.0}, {"date": "2017-06-23", "close": 63.82, "volume": 1555828.0}, {"date": "2017-06-26", "close": 62.33, "volume": 1356552.0}, {"date": "2017-06-27", "close": 60.19, "volume": 1459850.0}, {"date": "2017-06-28", "close": 62.41, "volume": 987871.0}, {"date": "2017-06-29", "close": 61.36, "volume": 1261119.0}, {"date": "2017-06-30", "close": 61.31, "volume": 653330.0}, {"date": "2017-07-03", "close": 60.45, "volume": 495582.0}, {"date": "2017-07-05", "close": 60.93, "volume": 835284.0}, {"date": "2017-07-06", "close": 60.32, "volume": 803276.0}, {"date": "2017-07-07", "close": 62.35, "volume": 1171468.0}, {"date": "2017-07-10", "close": 62.15, "volume": 1099158.0}, {"date": "2017-07-11", "close": 62.93, "volume": 1295719.0}, {"date": "2017-07-12", "close": 63.98, "volume": 1606599.0}, {"date": "2017-07-13", "close": 63.6, "volume": 1100501.0}, {"date": "2017-07-14", "close": 64.25, "volume": 1146797.0}, {"date": "2017-07-17", "close": 63.85, "volume": 1021095.0}, {"date": "2017-07-18", "close": 63.08, "volume": 1098923.0}, {"date": "2017-07-19", "close": 63.74, "volume": 1031721.0}, {"date": "2017-07-20", "close": 63.29, "volume": 920491.0}, {"date": "2017-07-21", "close": 63.17, "volume": 824962.0}, {"date": "2017-07-24", "close": 65.79, "volume": 1486166.0}, {"date": "2017-07-25", "close": 64.93, "volume": 1597812.0}, {"date": "2017-07-26", "close": 65.05, "volume": 1002852.0}, {"date": "2017-07-27", "close": 62.49, "volume": 2207722.0}, {"date": "2017-07-28", "close": 63.63, "volume": 1033574.0}, {"date": "2017-07-31", "close": 63.76, "volume": 798361.0}, {"date": "2017-08-01", "close": 64.6, "volume": 1447538.0}, {"date": "2017-08-02", "close": 61.98, "volume": 1196137.0}, {"date": "2017-08-03", "close": 62.43, "volume": 860335.0}, {"date": "2017-08-04", "close": 62.12, "volume": 736432.0}, {"date": "2017-08-07", "close": 63.18, "volume": 856534.0}, {"date": "2017-08-08", "close": 62.83, "volume": 755166.0}, {"date": "2017-08-09", "close": 63.65, "volume": 1009744.0}, {"date": "2017-08-10", "close": 59.91, "volume": 1567581.0}, {"date": "2017-08-11", "close": 61.85, "volume": 945523.0}, {"date": "2017-08-14", "close": 63.08, "volume": 637133.0}, {"date": "2017-08-15", "close": 62.8, "volume": 754267.0}, {"date": "2017-08-16", "close": 63.77, "volume": 1005938.0}, {"date": "2017-08-17", "close": 63.39, "volume": 1248991.0}, {"date": "2017-08-18", "close": 63.12, "volume": 730059.0}, {"date": "2017-08-21", "close": 63.18, "volume": 912117.0}, {"date": "2017-08-22", "close": 65.57, "volume": 1351576.0}, {"date": "2017-08-23", "close": 64.38, "volume": 1262103.0}, {"date": "2017-08-24", "close": 64.59, "volume": 1908105.0}, {"date": "2017-08-25", "close": 55.81, "volume": 7732959.0}, {"date": "2017-08-28", "close": 57.13, "volume": 3474237.0}, {"date": "2017-08-29", "close": 57.13, "volume": 1919921.0}, {"date": "2017-08-30", "close": 57.84, "volume": 1712254.0}, {"date": "2017-08-31", "close": 59.5, "volume": 2155576.0}, {"date": "2017-09-01", "close": 59.72, "volume": 1415914.0}, {"date": "2017-09-05", "close": 58.72, "volume": 1715884.0}, {"date": "2017-09-06", "close": 58.24, "volume": 951387.0}, {"date": "2017-09-07", "close": 57.86, "volume": 1482399.0}, {"date": "2017-09-08", "close": 56.96, "volume": 1355012.0}, {"date": "2017-09-11", "close": 57.78, "volume": 1691803.0}, {"date": "2017-09-12", "close": 57.31, "volume": 1484006.0}, {"date": "2017-09-13", "close": 56.85, "volume": 901105.0}, {"date": "2017-09-14", "close": 56.58, "volume": 1733338.0}, {"date": "2017-09-15", "close": 55.74, "volume": 2072582.0}, {"date": "2017-09-18", "close": 56.17, "volume": 1524877.0}, {"date": "2017-09-19", "close": 56.19, "volume": 1125416.0}, {"date": "2017-09-20", "close": 55.62, "volume": 947052.0}, {"date": "2017-09-21", "close": 56.14, "volume": 1140822.0}, {"date": "2017-09-22", "close": 55.68, "volume": 652021.0}, {"date": "2017-09-25", "close": 54.93, "volume": 1123384.0}, {"date": "2017-09-26", "close": 54.35, "volume": 1024723.0}, {"date": "2017-09-27", "close": 55.9, "volume": 1207267.0}, {"date": "2017-09-28", "close": 56.37, "volume": 1356376.0}, {"date": "2017-09-29", "close": 56.41, "volume": 1093742.0}, {"date": "2017-10-02", "close": 57.08, "volume": 1100154.0}, {"date": "2017-10-03", "close": 57.09, "volume": 855289.0}, {"date": "2017-10-04", "close": 57.2, "volume": 998567.0}, {"date": "2017-10-05", "close": 58.03, "volume": 1153252.0}, {"date": "2017-10-06", "close": 58.1, "volume": 803555.0}, {"date": "2017-10-09", "close": 58.1, "volume": 756302.0}, {"date": "2017-10-10", "close": 56.7, "volume": 1318870.0}, {"date": "2017-10-11", "close": 57.42, "volume": 1277342.0}, {"date": "2017-10-12", "close": 59.52, "volume": 2558827.0}, {"date": "2017-10-13", "close": 58.93, "volume": 989837.0}, {"date": "2017-10-16", "close": 58.65, "volume": 947483.0}, {"date": "2017-10-17", "close": 59.58, "volume": 1054563.0}, {"date": "2017-10-18", "close": 59.38, "volume": 1483890.0}, {"date": "2017-10-19", "close": 59.6, "volume": 1238736.0}, {"date": "2017-10-20", "close": 61.0, "volume": 1196453.0}, {"date": "2017-10-23", "close": 60.27, "volume": 1043988.0}, {"date": "2017-10-24", "close": 60.76, "volume": 1524493.0}, {"date": "2017-10-25", "close": 59.3, "volume": 938121.0}, {"date": "2017-10-26", "close": 59.49, "volume": 1580889.0}, {"date": "2017-10-27", "close": 59.44, "volume": 828923.0}, {"date": "2017-10-30", "close": 59.75, "volume": 704049.0}, {"date": "2017-10-31", "close": 60.94, "volume": 1010610.0}, {"date": "2017-11-01", "close": 60.55, "volume": 1119104.0}, {"date": "2017-11-02", "close": 60.95, "volume": 832836.0}, {"date": "2017-11-03", "close": 61.62, "volume": 550050.0}, {"date": "2017-11-06", "close": 61.35, "volume": 893178.0}, {"date": "2017-11-07", "close": 61.27, "volume": 959742.0}, {"date": "2017-11-08", "close": 61.88, "volume": 561443.0}, {"date": "2017-11-09", "close": 60.58, "volume": 728435.0}, {"date": "2017-11-10", "close": 61.47, "volume": 1390175.0}, {"date": "2017-11-13", "close": 61.49, "volume": 852052.0}, {"date": "2017-11-14", "close": 60.79, "volume": 562672.0}, {"date": "2017-11-15", "close": 60.29, "volume": 754726.0}, {"date": "2017-11-16", "close": 61.14, "volume": 781010.0}, {"date": "2017-11-17", "close": 61.13, "volume": 807386.0}, {"date": "2017-11-20", "close": 61.96, "volume": 1346810.0}, {"date": "2017-11-21", "close": 62.7, "volume": 797081.0}, {"date": "2017-11-22", "close": 62.63, "volume": 696869.0}, {"date": "2017-11-24", "close": 62.81, "volume": 307871.0}, {"date": "2017-11-27", "close": 62.97, "volume": 750798.0}, {"date": "2017-11-28", "close": 62.0, "volume": 917312.0}, {"date": "2017-11-29", "close": 58.88, "volume": 1849006.0}, {"date": "2017-11-30", "close": 60.21, "volume": 1705602.0}, {"date": "2017-12-01", "close": 59.46, "volume": 1241124.0}, {"date": "2017-12-04", "close": 57.25, "volume": 1573777.0}, {"date": "2017-12-05", "close": 57.77, "volume": 2101068.0}, {"date": "2017-12-06", "close": 54.0, "volume": 5452987.0}, {"date": "2017-12-07", "close": 55.53, "volume": 2506492.0}, {"date": "2017-12-08", "close": 56.06, "volume": 1225515.0}, {"date": "2017-12-11", "close": 56.64, "volume": 1297465.0}, {"date": "2017-12-12", "close": 55.87, "volume": 1036481.0}, {"date": "2017-12-13", "close": 55.92, "volume": 1337419.0}, {"date": "2017-12-14", "close": 55.58, "volume": 1204504.0}, {"date": "2017-12-15", "close": 55.98, "volume": 1774381.0}, {"date": "2017-12-18", "close": 55.85, "volume": 1044020.0}, {"date": "2017-12-19", "close": 56.66, "volume": 1409547.0}, {"date": "2017-12-20", "close": 57.1, "volume": 1226179.0}, {"date": "2017-12-21", "close": 56.21, "volume": 1099587.0}, {"date": "2017-12-22", "close": 56.07, "volume": 437523.0}, {"date": "2017-12-26", "close": 55.92, "volume": 313172.0}, {"date": "2017-12-27", "close": 55.7, "volume": 514299.0}, {"date": "2017-12-28", "close": 55.86, "volume": 493054.0}, {"date": "2017-12-29", "close": 55.28, "volume": 496948.0}, {"date": "2018-01-02", "close": 55.07, "volume": 1214403.0}, {"date": "2018-01-03", "close": 56.28, "volume": 1080761.0}, {"date": "2018-01-04", "close": 56.9, "volume": 834237.0}, {"date": "2018-01-05", "close": 57.44, "volume": 688403.0}, {"date": "2018-01-08", "close": 57.71, "volume": 611895.0}, {"date": "2018-01-09", "close": 58.03, "volume": 1073029.0}, {"date": "2018-01-10", "close": 57.68, "volume": 809760.0}, {"date": "2018-01-11", "close": 58.06, "volume": 716325.0}, {"date": "2018-01-12", "close": 58.37, "volume": 732317.0}, {"date": "2018-01-16", "close": 56.51, "volume": 1442198.0}, {"date": "2018-01-17", "close": 57.13, "volume": 767181.0}, {"date": "2018-01-18", "close": 57.53, "volume": 599313.0}, {"date": "2018-01-19", "close": 58.53, "volume": 558503.0}, {"date": "2018-01-22", "close": 58.17, "volume": 967409.0}, {"date": "2018-01-23", "close": 60.06, "volume": 1194271.0}, {"date": "2018-01-24", "close": 59.21, "volume": 773821.0}, {"date": "2018-01-25", "close": 58.91, "volume": 633455.0}, {"date": "2018-01-26", "close": 60.97, "volume": 633458.0}, {"date": "2018-01-29", "close": 60.32, "volume": 565018.0}, {"date": "2018-01-30", "close": 62.07, "volume": 1790899.0}, {"date": "2018-01-31", "close": 62.86, "volume": 1238149.0}, {"date": "2018-02-01", "close": 61.02, "volume": 1178133.0}, {"date": "2018-02-02", "close": 60.04, "volume": 837799.0}, {"date": "2018-02-05", "close": 57.82, "volume": 1025880.0}, {"date": "2018-02-06", "close": 57.21, "volume": 1710324.0}, {"date": "2018-02-07", "close": 55.68, "volume": 1530379.0}, {"date": "2018-02-08", "close": 54.32, "volume": 1613265.0}, {"date": "2018-02-09", "close": 55.45, "volume": 1823062.0}, {"date": "2018-02-12", "close": 56.72, "volume": 1038555.0}, {"date": "2018-02-13", "close": 56.9, "volume": 893183.0}, {"date": "2018-02-14", "close": 57.9, "volume": 1080059.0}, {"date": "2018-02-15", "close": 58.94, "volume": 1174183.0}, {"date": "2018-02-16", "close": 59.76, "volume": 1180825.0}, {"date": "2018-02-20", "close": 60.34, "volume": 701513.0}, {"date": "2018-02-21", "close": 60.39, "volume": 736432.0}, {"date": "2018-02-22", "close": 59.84, "volume": 571095.0}, {"date": "2018-02-23", "close": 61.55, "volume": 598417.0}, {"date": "2018-02-26", "close": 62.1, "volume": 818667.0}, {"date": "2018-02-27", "close": 62.07, "volume": 1323975.0}, {"date": "2018-02-28", "close": 69.7, "volume": 5336985.0}, {"date": "2018-03-01", "close": 69.95, "volume": 3140743.0}, {"date": "2018-03-02", "close": 73.77, "volume": 2889028.0}, {"date": "2018-03-05", "close": 77.03, "volume": 2653776.0}, {"date": "2018-03-06", "close": 76.74, "volume": 1986376.0}, {"date": "2018-03-07", "close": 77.88, "volume": 1303143.0}, {"date": "2018-03-08", "close": 77.69, "volume": 1031769.0}, {"date": "2018-03-09", "close": 77.18, "volume": 2506292.0}, {"date": "2018-03-12", "close": 77.64, "volume": 866969.0}, {"date": "2018-03-13", "close": 76.45, "volume": 1176126.0}, {"date": "2018-03-14", "close": 77.45, "volume": 1138084.0}, {"date": "2018-03-15", "close": 77.14, "volume": 740849.0}, {"date": "2018-03-16", "close": 76.39, "volume": 1332630.0}, {"date": "2018-03-19", "close": 76.34, "volume": 1823767.0}, {"date": "2018-03-20", "close": 77.28, "volume": 839208.0}, {"date": "2018-03-21", "close": 76.3, "volume": 762582.0}, {"date": "2018-03-22", "close": 75.08, "volume": 862698.0}, {"date": "2018-03-23", "close": 74.3, "volume": 1099217.0}, {"date": "2018-03-26", "close": 75.56, "volume": 1005561.0}, {"date": "2018-03-27", "close": 72.81, "volume": 1101149.0}, {"date": "2018-03-28", "close": 71.47, "volume": 1615945.0}, {"date": "2018-03-29", "close": 73.02, "volume": 939147.0}, {"date": "2018-04-02", "close": 71.44, "volume": 1022256.0}, {"date": "2018-04-03", "close": 72.0, "volume": 1612753.0}, {"date": "2018-04-04", "close": 72.8, "volume": 1207156.0}, {"date": "2018-04-05", "close": 72.82, "volume": 931886.0}, {"date": "2018-04-06", "close": 70.92, "volume": 598868.0}, {"date": "2018-04-09", "close": 70.55, "volume": 872834.0}, {"date": "2018-04-10", "close": 71.86, "volume": 910904.0}, {"date": "2018-04-11", "close": 72.27, "volume": 701507.0}, {"date": "2018-04-12", "close": 73.28, "volume": 1260929.0}, {"date": "2018-04-13", "close": 72.06, "volume": 656960.0}, {"date": "2018-04-16", "close": 71.87, "volume": 778837.0}, {"date": "2018-04-17", "close": 74.41, "volume": 1150763.0}, {"date": "2018-04-18", "close": 74.87, "volume": 1340801.0}, {"date": "2018-04-19", "close": 74.57, "volume": 836981.0}, {"date": "2018-04-20", "close": 72.85, "volume": 695445.0}, {"date": "2018-04-23", "close": 72.45, "volume": 474093.0}, {"date": "2018-04-24", "close": 70.08, "volume": 1286168.0}, {"date": "2018-04-25", "close": 69.42, "volume": 729001.0}, {"date": "2018-04-26", "close": 70.66, "volume": 618517.0}, {"date": "2018-04-27", "close": 70.92, "volume": 1016714.0}, {"date": "2018-04-30", "close": 70.13, "volume": 411241.0}, {"date": "2018-05-01", "close": 70.93, "volume": 725486.0}, {"date": "2018-05-02", "close": 70.69, "volume": 513437.0}, {"date": "2018-05-03", "close": 70.79, "volume": 655636.0}, {"date": "2018-05-04", "close": 72.73, "volume": 630277.0}, {"date": "2018-05-07", "close": 73.57, "volume": 549089.0}, {"date": "2018-05-08", "close": 73.77, "volume": 667622.0}, {"date": "2018-05-09", "close": 76.16, "volume": 1175905.0}, {"date": "2018-05-10", "close": 77.0, "volume": 588372.0}, {"date": "2018-05-11", "close": 77.71, "volume": 981994.0}, {"date": "2018-05-14", "close": 76.75, "volume": 1292532.0}, {"date": "2018-05-15", "close": 75.68, "volume": 772180.0}, {"date": "2018-05-16", "close": 76.68, "volume": 793793.0}, {"date": "2018-05-17", "close": 76.15, "volume": 629474.0}, {"date": "2018-05-18", "close": 77.29, "volume": 1265966.0}, {"date": "2018-05-21", "close": 76.55, "volume": 703705.0}, {"date": "2018-05-22", "close": 75.41, "volume": 861134.0}, {"date": "2018-05-23", "close": 76.76, "volume": 652552.0}, {"date": "2018-05-24", "close": 77.17, "volume": 1184216.0}, {"date": "2018-05-25", "close": 77.04, "volume": 2754634.0}, {"date": "2018-05-29", "close": 75.81, "volume": 1092976.0}, {"date": "2018-05-30", "close": 76.95, "volume": 1214500.0}, {"date": "2018-05-31", "close": 77.36, "volume": 1575941.0}, {"date": "2018-06-01", "close": 79.78, "volume": 1492157.0}, {"date": "2018-06-04", "close": 81.44, "volume": 2124932.0}, {"date": "2018-06-05", "close": 81.52, "volume": 1578800.0}, {"date": "2018-06-06", "close": 81.87, "volume": 720895.0}, {"date": "2018-06-07", "close": 79.32, "volume": 1663184.0}, {"date": "2018-06-08", "close": 79.53, "volume": 998244.0}, {"date": "2018-06-11", "close": 79.65, "volume": 862807.0}, {"date": "2018-06-12", "close": 81.02, "volume": 1195755.0}, {"date": "2018-06-13", "close": 81.67, "volume": 982745.0}, {"date": "2018-06-14", "close": 83.03, "volume": 1196821.0}, {"date": "2018-06-15", "close": 83.44, "volume": 1605217.0}, {"date": "2018-06-18", "close": 83.21, "volume": 1749203.0}, {"date": "2018-06-19", "close": 83.17, "volume": 1087552.0}, {"date": "2018-06-20", "close": 84.53, "volume": 894692.0}, {"date": "2018-06-21", "close": 83.56, "volume": 901161.0}, {"date": "2018-06-22", "close": 82.84, "volume": 1712110.0}, {"date": "2018-06-25", "close": 78.75, "volume": 1523028.0}, {"date": "2018-06-26", "close": 78.47, "volume": 992910.0}, {"date": "2018-06-27", "close": 75.37, "volume": 1523200.0}, {"date": "2018-06-28", "close": 76.2, "volume": 1886127.0}, {"date": "2018-06-29", "close": 76.86, "volume": 955283.0}, {"date": "2018-07-02", "close": 78.21, "volume": 692943.0}, {"date": "2018-07-03", "close": 78.24, "volume": 488476.0}, {"date": "2018-07-05", "close": 78.6, "volume": 824780.0}, {"date": "2018-07-06", "close": 79.73, "volume": 739892.0}, {"date": "2018-07-09", "close": 80.2, "volume": 782534.0}, {"date": "2018-07-10", "close": 79.45, "volume": 531603.0}, {"date": "2018-07-11", "close": 80.31, "volume": 509042.0}, {"date": "2018-07-12", "close": 82.51, "volume": 675066.0}, {"date": "2018-07-13", "close": 82.53, "volume": 591067.0}, {"date": "2018-07-16", "close": 82.23, "volume": 374442.0}, {"date": "2018-07-17", "close": 82.75, "volume": 550418.0}, {"date": "2018-07-18", "close": 83.61, "volume": 679465.0}, {"date": "2018-07-19", "close": 83.26, "volume": 423217.0}, {"date": "2018-07-20", "close": 83.1, "volume": 467667.0}, {"date": "2018-07-23", "close": 83.73, "volume": 473238.0}, {"date": "2018-07-24", "close": 80.19, "volume": 926822.0}, {"date": "2018-07-25", "close": 82.7, "volume": 901223.0}, {"date": "2018-07-26", "close": 82.81, "volume": 928425.0}, {"date": "2018-07-27", "close": 79.0, "volume": 993933.0}, {"date": "2018-07-30", "close": 75.16, "volume": 1364318.0}, {"date": "2018-07-31", "close": 75.63, "volume": 937288.0}, {"date": "2018-08-01", "close": 78.5, "volume": 892180.0}, {"date": "2018-08-02", "close": 80.5, "volume": 702158.0}, {"date": "2018-08-03", "close": 79.58, "volume": 1071975.0}, {"date": "2018-08-06", "close": 80.91, "volume": 506639.0}, {"date": "2018-08-07", "close": 81.31, "volume": 416703.0}, {"date": "2018-08-08", "close": 82.0, "volume": 638206.0}, {"date": "2018-08-09", "close": 83.03, "volume": 547987.0}, {"date": "2018-08-10", "close": 83.51, "volume": 448057.0}, {"date": "2018-08-13", "close": 83.7, "volume": 1064508.0}, {"date": "2018-08-14", "close": 84.98, "volume": 645160.0}, {"date": "2018-08-15", "close": 82.76, "volume": 850464.0}, {"date": "2018-08-16", "close": 84.71, "volume": 982528.0}, {"date": "2018-08-17", "close": 84.72, "volume": 895042.0}, {"date": "2018-08-20", "close": 85.57, "volume": 1083624.0}, {"date": "2018-08-21", "close": 87.09, "volume": 1195290.0}, {"date": "2018-08-22", "close": 88.99, "volume": 1018425.0}, {"date": "2018-08-23", "close": 89.52, "volume": 2059273.0}, {"date": "2018-08-24", "close": 100.64, "volume": 4413138.0}, {"date": "2018-08-27", "close": 102.08, "volume": 2144656.0}, {"date": "2018-08-28", "close": 102.72, "volume": 1676911.0}, {"date": "2018-08-29", "close": 103.62, "volume": 1235850.0}, {"date": "2018-08-30", "close": 103.4, "volume": 1146773.0}, {"date": "2018-08-31", "close": 104.36, "volume": 1113139.0}, {"date": "2018-09-04", "close": 104.25, "volume": 1201634.0}, {"date": "2018-09-05", "close": 101.0, "volume": 2204972.0}, {"date": "2018-09-06", "close": 101.71, "volume": 1163921.0}, {"date": "2018-09-07", "close": 102.07, "volume": 1086565.0}, {"date": "2018-09-10", "close": 102.46, "volume": 903322.0}, {"date": "2018-09-11", "close": 103.46, "volume": 954154.0}, {"date": "2018-09-12", "close": 104.61, "volume": 857115.0}, {"date": "2018-09-13", "close": 105.31, "volume": 931211.0}, {"date": "2018-09-14", "close": 106.92, "volume": 1169801.0}, {"date": "2018-09-17", "close": 104.48, "volume": 1106785.0}, {"date": "2018-09-18", "close": 105.2, "volume": 789879.0}, {"date": "2018-09-19", "close": 103.18, "volume": 1368856.0}, {"date": "2018-09-20", "close": 103.07, "volume": 1668882.0}, {"date": "2018-09-21", "close": 103.91, "volume": 1691461.0}, {"date": "2018-09-24", "close": 105.14, "volume": 1749123.0}, {"date": "2018-09-25", "close": 104.35, "volume": 1642332.0}, {"date": "2018-09-26", "close": 104.46, "volume": 1042649.0}, {"date": "2018-09-27", "close": 106.68, "volume": 1199757.0}, {"date": "2018-09-28", "close": 108.87, "volume": 1562717.0}, {"date": "2018-10-01", "close": 105.2, "volume": 1727782.0}, {"date": "2018-10-02", "close": 103.2, "volume": 1312562.0}, {"date": "2018-10-03", "close": 104.4, "volume": 1136459.0}, {"date": "2018-10-04", "close": 98.14, "volume": 2494371.0}, {"date": "2018-10-05", "close": 98.04, "volume": 2802744.0}, {"date": "2018-10-08", "close": 95.07, "volume": 1819170.0}, {"date": "2018-10-09", "close": 94.31, "volume": 1529462.0}, {"date": "2018-10-10", "close": 89.39, "volume": 1782090.0}, {"date": "2018-10-11", "close": 89.2, "volume": 1242637.0}, {"date": "2018-10-12", "close": 91.56, "volume": 1219711.0}, {"date": "2018-10-15", "close": 90.33, "volume": 967255.0}, {"date": "2018-10-16", "close": 95.3, "volume": 1280914.0}, {"date": "2018-10-17", "close": 95.54, "volume": 1221394.0}, {"date": "2018-10-18", "close": 93.5, "volume": 1679899.0}, {"date": "2018-10-19", "close": 91.63, "volume": 1662025.0}, {"date": "2018-10-22", "close": 91.62, "volume": 1427411.0}, {"date": "2018-10-23", "close": 89.21, "volume": 1781480.0}, {"date": "2018-10-24", "close": 85.06, "volume": 1960292.0}, {"date": "2018-10-25", "close": 87.35, "volume": 1005838.0}, {"date": "2018-10-26", "close": 83.41, "volume": 1617951.0}, {"date": "2018-10-29", "close": 83.68, "volume": 2403488.0}, {"date": "2018-10-30", "close": 88.15, "volume": 2070331.0}, {"date": "2018-10-31", "close": 91.35, "volume": 1885607.0}, {"date": "2018-11-01", "close": 92.44, "volume": 1086448.0}, {"date": "2018-11-02", "close": 92.23, "volume": 1020567.0}, {"date": "2018-11-05", "close": 92.22, "volume": 1687390.0}, {"date": "2018-11-06", "close": 92.06, "volume": 1287911.0}, {"date": "2018-11-07", "close": 97.15, "volume": 1363976.0}, {"date": "2018-11-08", "close": 96.63, "volume": 1260583.0}, {"date": "2018-11-09", "close": 93.6, "volume": 1472097.0}, {"date": "2018-11-12", "close": 89.72, "volume": 919901.0}, {"date": "2018-11-13", "close": 90.52, "volume": 769164.0}, {"date": "2018-11-14", "close": 89.65, "volume": 682629.0}, {"date": "2018-11-15", "close": 92.43, "volume": 749680.0}, {"date": "2018-11-16", "close": 92.44, "volume": 753808.0}, {"date": "2018-11-19", "close": 84.76, "volume": 1719904.0}, {"date": "2018-11-20", "close": 85.55, "volume": 1792903.0}, {"date": "2018-11-21", "close": 89.11, "volume": 1140233.0}, {"date": "2018-11-23", "close": 88.87, "volume": 450497.0}, {"date": "2018-11-26", "close": 91.61, "volume": 1105225.0}, {"date": "2018-11-27", "close": 89.79, "volume": 1524805.0}, {"date": "2018-11-28", "close": 97.79, "volume": 2840392.0}, {"date": "2018-11-29", "close": 98.69, "volume": 4615242.0}, {"date": "2018-11-30", "close": 96.16, "volume": 2538399.0}, {"date": "2018-12-03", "close": 98.9, "volume": 1806395.0}, {"date": "2018-12-04", "close": 93.0, "volume": 3423576.0}, {"date": "2018-12-06", "close": 92.34, "volume": 2534505.0}, {"date": "2018-12-07", "close": 88.56, "volume": 1587235.0}, {"date": "2018-12-10", "close": 90.04, "volume": 1896216.0}, {"date": "2018-12-11", "close": 90.41, "volume": 823451.0}, {"date": "2018-12-12", "close": 92.04, "volume": 1122323.0}, {"date": "2018-12-13", "close": 92.11, "volume": 879727.0}, {"date": "2018-12-14", "close": 91.39, "volume": 1016866.0}, {"date": "2018-12-17", "close": 86.02, "volume": 1394019.0}, {"date": "2018-12-18", "close": 87.85, "volume": 1064734.0}, {"date": "2018-12-19", "close": 87.06, "volume": 1107509.0}, {"date": "2018-12-20", "close": 85.42, "volume": 1298325.0}, {"date": "2018-12-21", "close": 80.99, "volume": 2914879.0}, {"date": "2018-12-24", "close": 80.01, "volume": 791566.0}, {"date": "2018-12-26", "close": 86.93, "volume": 997191.0}, {"date": "2018-12-27", "close": 87.53, "volume": 1321878.0}, {"date": "2018-12-28", "close": 87.55, "volume": 761194.0}, {"date": "2018-12-31", "close": 89.32, "volume": 882262.0}, {"date": "2019-01-02", "close": 87.49, "volume": 1363203.0}, {"date": "2019-01-03", "close": 84.89, "volume": 1886284.0}, {"date": "2019-01-04", "close": 90.99, "volume": 2510735.0}, {"date": "2019-01-07", "close": 94.09, "volume": 1241774.0}, {"date": "2019-01-08", "close": 94.78, "volume": 1424495.0}, {"date": "2019-01-09", "close": 96.51, "volume": 1039760.0}, {"date": "2019-01-10", "close": 97.97, "volume": 1045955.0}, {"date": "2019-01-11", "close": 98.67, "volume": 1124655.0}, {"date": "2019-01-14", "close": 97.26, "volume": 866450.0}, {"date": "2019-01-15", "close": 101.4, "volume": 2306506.0}, {"date": "2019-01-16", "close": 101.67, "volume": 1267598.0}, {"date": "2019-01-17", "close": 103.45, "volume": 987116.0}, {"date": "2019-01-18", "close": 106.03, "volume": 1410160.0}, {"date": "2019-01-22", "close": 103.11, "volume": 1496499.0}, {"date": "2019-01-23", "close": 103.65, "volume": 623376.0}, {"date": "2019-01-24", "close": 105.49, "volume": 902330.0}, {"date": "2019-01-25", "close": 109.2, "volume": 1262573.0}, {"date": "2019-01-28", "close": 107.25, "volume": 1112611.0}, {"date": "2019-01-29", "close": 104.93, "volume": 996238.0}, {"date": "2019-01-30", "close": 108.39, "volume": 697593.0}, {"date": "2019-01-31", "close": 109.06, "volume": 1909738.0}, {"date": "2019-02-01", "close": 113.27, "volume": 1876637.0}, {"date": "2019-02-04", "close": 114.65, "volume": 1899888.0}, {"date": "2019-02-05", "close": 115.9, "volume": 1132264.0}, {"date": "2019-02-06", "close": 116.54, "volume": 976030.0}, {"date": "2019-02-07", "close": 112.94, "volume": 1441603.0}, {"date": "2019-02-08", "close": 115.21, "volume": 1331292.0}, {"date": "2019-02-11", "close": 115.95, "volume": 822858.0}, {"date": "2019-02-12", "close": 118.67, "volume": 1117540.0}, {"date": "2019-02-13", "close": 118.97, "volume": 1045393.0}, {"date": "2019-02-14", "close": 120.6, "volume": 975115.0}, {"date": "2019-02-15", "close": 120.81, "volume": 1011837.0}, {"date": "2019-02-19", "close": 120.4, "volume": 1248810.0}, {"date": "2019-02-20", "close": 118.0, "volume": 1713125.0}, {"date": "2019-02-21", "close": 116.85, "volume": 1433880.0}, {"date": "2019-02-22", "close": 118.69, "volume": 1254376.0}, {"date": "2019-02-25", "close": 119.78, "volume": 1433791.0}, {"date": "2019-02-26", "close": 119.72, "volume": 2232736.0}, {"date": "2019-02-27", "close": 116.24, "volume": 3423504.0}, {"date": "2019-02-28", "close": 117.91, "volume": 1709316.0}, {"date": "2019-03-01", "close": 120.24, "volume": 1428610.0}, {"date": "2019-03-04", "close": 115.24, "volume": 2290692.0}, {"date": "2019-03-05", "close": 115.53, "volume": 968333.0}, {"date": "2019-03-06", "close": 113.45, "volume": 1372307.0}, {"date": "2019-03-07", "close": 113.78, "volume": 1236990.0}, {"date": "2019-03-08", "close": 114.54, "volume": 1911638.0}, {"date": "2019-03-11", "close": 118.48, "volume": 1573522.0}, {"date": "2019-03-12", "close": 119.04, "volume": 1348392.0}, {"date": "2019-03-13", "close": 121.4, "volume": 1194347.0}, {"date": "2019-03-14", "close": 122.32, "volume": 1218168.0}, {"date": "2019-03-15", "close": 122.36, "volume": 3262553.0}, {"date": "2019-03-18", "close": 122.45, "volume": 1095067.0}, {"date": "2019-03-19", "close": 124.17, "volume": 1034912.0}, {"date": "2019-03-20", "close": 124.57, "volume": 840183.0}, {"date": "2019-03-21", "close": 128.62, "volume": 1005506.0}, {"date": "2019-03-22", "close": 123.12, "volume": 1423281.0}, {"date": "2019-03-25", "close": 123.45, "volume": 1035872.0}, {"date": "2019-03-26", "close": 125.57, "volume": 883468.0}, {"date": "2019-03-27", "close": 123.44, "volume": 892195.0}, {"date": "2019-03-28", "close": 124.09, "volume": 688559.0}, {"date": "2019-03-29", "close": 126.86, "volume": 812155.0}, {"date": "2019-04-01", "close": 126.76, "volume": 826394.0}, {"date": "2019-04-02", "close": 128.7, "volume": 676759.0}, {"date": "2019-04-03", "close": 130.96, "volume": 1015310.0}, {"date": "2019-04-04", "close": 129.07, "volume": 1370653.0}, {"date": "2019-04-05", "close": 130.2, "volume": 890221.0}, {"date": "2019-04-08", "close": 130.98, "volume": 881744.0}, {"date": "2019-04-09", "close": 131.88, "volume": 806616.0}, {"date": "2019-04-10", "close": 135.96, "volume": 1478252.0}, {"date": "2019-04-11", "close": 135.49, "volume": 918022.0}, {"date": "2019-04-12", "close": 134.75, "volume": 1139460.0}, {"date": "2019-04-15", "close": 132.63, "volume": 1276053.0}, {"date": "2019-04-16", "close": 133.3, "volume": 1229446.0}, {"date": "2019-04-17", "close": 128.82, "volume": 1316898.0}, {"date": "2019-04-18", "close": 127.83, "volume": 1436730.0}, {"date": "2019-04-22", "close": 134.06, "volume": 1018816.0}, {"date": "2019-04-23", "close": 136.54, "volume": 1233589.0}, {"date": "2019-04-24", "close": 136.65, "volume": 823126.0}, {"date": "2019-04-25", "close": 137.11, "volume": 694594.0}, {"date": "2019-04-26", "close": 139.24, "volume": 869965.0}, {"date": "2019-04-29", "close": 141.55, "volume": 1127896.0}, {"date": "2019-04-30", "close": 139.87, "volume": 753468.0}, {"date": "2019-05-01", "close": 138.39, "volume": 778623.0}, {"date": "2019-05-02", "close": 140.91, "volume": 604864.0}, {"date": "2019-05-03", "close": 142.58, "volume": 717726.0}, {"date": "2019-05-06", "close": 142.94, "volume": 797064.0}, {"date": "2019-05-07", "close": 139.62, "volume": 777998.0}, {"date": "2019-05-08", "close": 141.41, "volume": 503359.0}, {"date": "2019-05-09", "close": 142.08, "volume": 591077.0}, {"date": "2019-05-10", "close": 144.53, "volume": 857165.0}, {"date": "2019-05-13", "close": 134.92, "volume": 1421223.0}, {"date": "2019-05-14", "close": 140.0, "volume": 1700893.0}, {"date": "2019-05-15", "close": 142.6, "volume": 951360.0}, {"date": "2019-05-16", "close": 144.21, "volume": 1322757.0}, {"date": "2019-05-17", "close": 141.76, "volume": 1012245.0}, {"date": "2019-05-20", "close": 140.66, "volume": 911922.0}, {"date": "2019-05-21", "close": 143.11, "volume": 833347.0}, {"date": "2019-05-22", "close": 144.43, "volume": 736531.0}, {"date": "2019-05-23", "close": 140.94, "volume": 1127813.0}, {"date": "2019-05-24", "close": 139.39, "volume": 1411852.0}, {"date": "2019-05-28", "close": 139.54, "volume": 1780862.0}, {"date": "2019-05-29", "close": 134.49, "volume": 2363120.0}, {"date": "2019-05-30", "close": 154.3, "volume": 6239922.0}, {"date": "2019-05-31", "close": 154.29, "volume": 2851978.0}, {"date": "2019-06-03", "close": 149.21, "volume": 2287893.0}, {"date": "2019-06-04", "close": 155.58, "volume": 2324198.0}, {"date": "2019-06-05", "close": 158.09, "volume": 1951108.0}, {"date": "2019-06-06", "close": 159.0, "volume": 1993380.0}, {"date": "2019-06-07", "close": 162.2, "volume": 1949838.0}, {"date": "2019-06-10", "close": 162.51, "volume": 2039032.0}, {"date": "2019-06-11", "close": 164.44, "volume": 1221685.0}, {"date": "2019-06-12", "close": 167.02, "volume": 1715155.0}, {"date": "2019-06-13", "close": 166.33, "volume": 868482.0}, {"date": "2019-06-14", "close": 164.63, "volume": 747841.0}, {"date": "2019-06-17", "close": 166.46, "volume": 915565.0}, {"date": "2019-06-18", "close": 167.22, "volume": 889334.0}, {"date": "2019-06-19", "close": 169.79, "volume": 1431454.0}, {"date": "2019-06-20", "close": 171.15, "volume": 1938425.0}, {"date": "2019-06-21", "close": 168.93, "volume": 1832893.0}, {"date": "2019-06-24", "close": 162.97, "volume": 2977270.0}, {"date": "2019-06-25", "close": 157.16, "volume": 3460669.0}, {"date": "2019-06-26", "close": 155.52, "volume": 2374354.0}, {"date": "2019-06-27", "close": 160.51, "volume": 2487509.0}, {"date": "2019-06-28", "close": 162.11, "volume": 2241865.0}, {"date": "2019-07-01", "close": 163.47, "volume": 1095470.0}, {"date": "2019-07-02", "close": 166.6, "volume": 1717945.0}, {"date": "2019-07-03", "close": 168.68, "volume": 764736.0}, {"date": "2019-07-05", "close": 170.05, "volume": 747054.0}, {"date": "2019-07-08", "close": 167.87, "volume": 730397.0}, {"date": "2019-07-09", "close": 171.91, "volume": 1000558.0}, {"date": "2019-07-10", "close": 173.82, "volume": 1194463.0}, {"date": "2019-07-11", "close": 175.65, "volume": 921486.0}, {"date": "2019-07-12", "close": 175.09, "volume": 885256.0}, {"date": "2019-07-15", "close": 174.33, "volume": 663040.0}, {"date": "2019-07-16", "close": 171.04, "volume": 1167772.0}, {"date": "2019-07-17", "close": 172.75, "volume": 845457.0}, {"date": "2019-07-18", "close": 173.17, "volume": 803117.0}, {"date": "2019-07-19", "close": 169.49, "volume": 800289.0}, {"date": "2019-07-22", "close": 168.78, "volume": 970682.0}, {"date": "2019-07-23", "close": 165.73, "volume": 1720081.0}, {"date": "2019-07-24", "close": 166.06, "volume": 2571509.0}, {"date": "2019-07-25", "close": 167.72, "volume": 1201489.0}, {"date": "2019-07-26", "close": 170.47, "volume": 884622.0}, {"date": "2019-07-29", "close": 161.75, "volume": 2626041.0}, {"date": "2019-07-30", "close": 161.73, "volume": 2339994.0}, {"date": "2019-07-31", "close": 165.9, "volume": 1811310.0}, {"date": "2019-08-01", "close": 165.24, "volume": 1168979.0}, {"date": "2019-08-02", "close": 162.81, "volume": 1054952.0}, {"date": "2019-08-05", "close": 155.99, "volume": 1769752.0}, {"date": "2019-08-06", "close": 160.42, "volume": 1199586.0}, {"date": "2019-08-07", "close": 159.85, "volume": 963613.0}, {"date": "2019-08-08", "close": 163.3, "volume": 1261671.0}, {"date": "2019-08-09", "close": 162.16, "volume": 662647.0}, {"date": "2019-08-12", "close": 160.04, "volume": 655318.0}, {"date": "2019-08-13", "close": 162.34, "volume": 921080.0}, {"date": "2019-08-14", "close": 156.87, "volume": 925749.0}, {"date": "2019-08-15", "close": 158.6, "volume": 839872.0}, {"date": "2019-08-16", "close": 160.34, "volume": 698749.0}, {"date": "2019-08-19", "close": 158.1, "volume": 1063085.0}, {"date": "2019-08-20", "close": 157.67, "volume": 845447.0}, {"date": "2019-08-21", "close": 161.98, "volume": 751773.0}, {"date": "2019-08-22", "close": 159.52, "volume": 787093.0}, {"date": "2019-08-23", "close": 158.13, "volume": 1243276.0}, {"date": "2019-08-26", "close": 162.67, "volume": 1262376.0}, {"date": "2019-08-27", "close": 163.41, "volume": 2979905.0}, {"date": "2019-08-28", "close": 164.12, "volume": 4727374.0}, {"date": "2019-08-29", "close": 168.62, "volume": 2219251.0}, {"date": "2019-08-30", "close": 160.38, "volume": 2056210.0}, {"date": "2019-09-03", "close": 157.81, "volume": 1646841.0}, {"date": "2019-09-04", "close": 156.51, "volume": 1427838.0}, {"date": "2019-09-05", "close": 159.42, "volume": 927346.0}, {"date": "2019-09-06", "close": 157.33, "volume": 1130484.0}, {"date": "2019-09-09", "close": 144.51, "volume": 3426465.0}, {"date": "2019-09-10", "close": 145.12, "volume": 3414030.0}, {"date": "2019-09-11", "close": 143.01, "volume": 1334483.0}, {"date": "2019-09-12", "close": 142.9, "volume": 1389958.0}, {"date": "2019-09-13", "close": 139.82, "volume": 2159505.0}, {"date": "2019-09-16", "close": 146.15, "volume": 1952440.0}, {"date": "2019-09-17", "close": 148.72, "volume": 1680408.0}, {"date": "2019-09-18", "close": 146.62, "volume": 1183039.0}, {"date": "2019-09-19", "close": 147.43, "volume": 918093.0}, {"date": "2019-09-20", "close": 149.63, "volume": 2222484.0}, {"date": "2019-09-23", "close": 152.69, "volume": 1728585.0}, {"date": "2019-09-24", "close": 151.31, "volume": 2745119.0}, {"date": "2019-09-25", "close": 155.3, "volume": 2641093.0}, {"date": "2019-09-26", "close": 154.63, "volume": 2288511.0}, {"date": "2019-09-27", "close": 149.58, "volume": 1805240.0}, {"date": "2019-09-30", "close": 152.69, "volume": 1500254.0}, {"date": "2019-10-01", "close": 154.99, "volume": 1820057.0}, {"date": "2019-10-02", "close": 151.06, "volume": 2340234.0}, {"date": "2019-10-03", "close": 148.97, "volume": 2872519.0}, {"date": "2019-10-04", "close": 154.0, "volume": 1835970.0}, {"date": "2019-10-07", "close": 152.62, "volume": 1016671.0}, {"date": "2019-10-08", "close": 146.43, "volume": 1911691.0}, {"date": "2019-10-09", "close": 149.33, "volume": 696178.0}, {"date": "2019-10-10", "close": 150.29, "volume": 1322367.0}, {"date": "2019-10-11", "close": 152.04, "volume": 1099623.0}, {"date": "2019-10-14", "close": 153.23, "volume": 1018268.0}, {"date": "2019-10-15", "close": 156.47, "volume": 963066.0}, {"date": "2019-10-16", "close": 149.88, "volume": 1504103.0}, {"date": "2019-10-17", "close": 148.89, "volume": 1290415.0}, {"date": "2019-10-18", "close": 142.9, "volume": 2525497.0}, {"date": "2019-10-21", "close": 145.06, "volume": 1666262.0}, {"date": "2019-10-22", "close": 141.33, "volume": 1537624.0}, {"date": "2019-10-23", "close": 142.27, "volume": 989000.0}, {"date": "2019-10-24", "close": 144.85, "volume": 952947.0}, {"date": "2019-10-25", "close": 146.77, "volume": 838843.0}, {"date": "2019-10-28", "close": 148.37, "volume": 784211.0}, {"date": "2019-10-29", "close": 145.72, "volume": 588032.0}, {"date": "2019-10-30", "close": 147.22, "volume": 1068114.0}, {"date": "2019-10-31", "close": 141.83, "volume": 1567869.0}, {"date": "2019-11-01", "close": 144.37, "volume": 870859.0}, {"date": "2019-11-04", "close": 145.23, "volume": 1080254.0}, {"date": "2019-11-05", "close": 140.68, "volume": 1607508.0}, {"date": "2019-11-06", "close": 140.85, "volume": 1237194.0}, {"date": "2019-11-07", "close": 141.0, "volume": 767078.0}, {"date": "2019-11-08", "close": 143.77, "volume": 952400.0}, {"date": "2019-11-11", "close": 144.71, "volume": 731043.0}, {"date": "2019-11-12", "close": 146.68, "volume": 1079946.0}, {"date": "2019-11-13", "close": 148.31, "volume": 951236.0}, {"date": "2019-11-14", "close": 148.69, "volume": 593091.0}, {"date": "2019-11-15", "close": 153.16, "volume": 1648322.0}, {"date": "2019-11-18", "close": 151.76, "volume": 1305610.0}, {"date": "2019-11-19", "close": 152.24, "volume": 755378.0}, {"date": "2019-11-20", "close": 154.33, "volume": 1006470.0}, {"date": "2019-11-21", "close": 150.66, "volume": 1113902.0}, {"date": "2019-11-22", "close": 153.27, "volume": 1205514.0}, {"date": "2019-11-25", "close": 156.95, "volume": 1311364.0}, {"date": "2019-11-26", "close": 159.23, "volume": 2789595.0}, {"date": "2019-11-27", "close": 153.32, "volume": 6803196.0}, {"date": "2019-11-29", "close": 149.18, "volume": 1507726.0}, {"date": "2019-12-02", "close": 144.34, "volume": 3151344.0}, {"date": "2019-12-03", "close": 147.36, "volume": 2078635.0}, {"date": "2019-12-04", "close": 144.01, "volume": 1780954.0}, {"date": "2019-12-05", "close": 145.11, "volume": 2013840.0}, {"date": "2019-12-06", "close": 144.67, "volume": 1179831.0}, {"date": "2019-12-09", "close": 143.55, "volume": 1397939.0}, {"date": "2019-12-10", "close": 142.9, "volume": 889193.0}, {"date": "2019-12-11", "close": 142.24, "volume": 1121779.0}, {"date": "2019-12-12", "close": 142.65, "volume": 1112043.0}, {"date": "2019-12-13", "close": 146.1, "volume": 1203485.0}, {"date": "2019-12-16", "close": 147.67, "volume": 1097216.0}, {"date": "2019-12-17", "close": 144.63, "volume": 1438089.0}, {"date": "2019-12-18", "close": 144.53, "volume": 898712.0}, {"date": "2019-12-19", "close": 139.77, "volume": 3050470.0}, {"date": "2019-12-20", "close": 141.87, "volume": 2223431.0}, {"date": "2019-12-23", "close": 143.09, "volume": 889253.0}, {"date": "2019-12-24", "close": 141.67, "volume": 498894.0}, {"date": "2019-12-26", "close": 141.95, "volume": 503261.0}, {"date": "2019-12-27", "close": 140.65, "volume": 715892.0}, {"date": "2019-12-30", "close": 140.91, "volume": 1225971.0}, {"date": "2019-12-31", "close": 140.66, "volume": 1174610.0}, {"date": "2020-01-02", "close": 143.4, "volume": 1269845.0}, {"date": "2020-01-03", "close": 142.51, "volume": 849202.0}, {"date": "2020-01-06", "close": 144.2, "volume": 1306480.0}, {"date": "2020-01-07", "close": 139.2, "volume": 2107271.0}, {"date": "2020-01-08", "close": 141.7, "volume": 1926877.0}, {"date": "2020-01-09", "close": 145.72, "volume": 1759589.0}, {"date": "2020-01-10", "close": 145.51, "volume": 1248359.0}, {"date": "2020-01-13", "close": 148.66, "volume": 1554445.0}, {"date": "2020-01-14", "close": 147.78, "volume": 1302874.0}, {"date": "2020-01-15", "close": 144.43, "volume": 1257792.0}, {"date": "2020-01-16", "close": 147.32, "volume": 1114846.0}, {"date": "2020-01-17", "close": 148.07, "volume": 1007599.0}, {"date": "2020-01-21", "close": 146.09, "volume": 1022231.0}, {"date": "2020-01-22", "close": 145.69, "volume": 1270028.0}, {"date": "2020-01-23", "close": 145.57, "volume": 1038974.0}, {"date": "2020-01-24", "close": 145.19, "volume": 1023830.0}, {"date": "2020-01-27", "close": 141.78, "volume": 1354107.0}, {"date": "2020-01-28", "close": 145.49, "volume": 937139.0}, {"date": "2020-01-29", "close": 145.42, "volume": 1129169.0}, {"date": "2020-01-30", "close": 150.25, "volume": 1502944.0}, {"date": "2020-01-31", "close": 146.61, "volume": 1266456.0}, {"date": "2020-02-03", "close": 148.59, "volume": 737027.0}, {"date": "2020-02-04", "close": 154.28, "volume": 1306366.0}, {"date": "2020-02-05", "close": 151.5, "volume": 1210205.0}, {"date": "2020-02-06", "close": 151.11, "volume": 912656.0}, {"date": "2020-02-07", "close": 151.63, "volume": 755516.0}, {"date": "2020-02-10", "close": 153.43, "volume": 978135.0}, {"date": "2020-02-11", "close": 154.02, "volume": 826551.0}, {"date": "2020-02-12", "close": 154.47, "volume": 760574.0}, {"date": "2020-02-13", "close": 153.95, "volume": 695431.0}, {"date": "2020-02-14", "close": 158.87, "volume": 1050364.0}, {"date": "2020-02-18", "close": 162.02, "volume": 1664583.0}, {"date": "2020-02-19", "close": 163.89, "volume": 1565087.0}, {"date": "2020-02-20", "close": 164.97, "volume": 1260728.0}, {"date": "2020-02-21", "close": 159.82, "volume": 1013402.0}, {"date": "2020-02-24", "close": 154.02, "volume": 1233204.0}, {"date": "2020-02-25", "close": 149.96, "volume": 1501536.0}, {"date": "2020-02-26", "close": 147.49, "volume": 1502969.0}, {"date": "2020-02-27", "close": 144.43, "volume": 1921194.0}, {"date": "2020-02-28", "close": 141.97, "volume": 2466653.0}, {"date": "2020-03-02", "close": 144.05, "volume": 1868554.0}, {"date": "2020-03-03", "close": 141.5, "volume": 2260488.0}, {"date": "2020-03-04", "close": 144.12, "volume": 3708048.0}, {"date": "2020-03-05", "close": 146.54, "volume": 2412533.0}, {"date": "2020-03-06", "close": 146.25, "volume": 2767724.0}, {"date": "2020-03-09", "close": 139.0, "volume": 2553071.0}, {"date": "2020-03-10", "close": 146.31, "volume": 2744179.0}, {"date": "2020-03-11", "close": 144.38, "volume": 3030051.0}, {"date": "2020-03-12", "close": 133.21, "volume": 3444924.0}, {"date": "2020-03-13", "close": 138.4, "volume": 2149659.0}, {"date": "2020-03-16", "close": 120.93, "volume": 2243781.0}, {"date": "2020-03-17", "close": 132.94, "volume": 2197355.0}, {"date": "2020-03-18", "close": 140.53, "volume": 2462322.0}, {"date": "2020-03-19", "close": 147.64, "volume": 3448556.0}, {"date": "2020-03-20", "close": 133.45, "volume": 3197111.0}, {"date": "2020-03-23", "close": 132.0, "volume": 2470937.0}, {"date": "2020-03-24", "close": 144.93, "volume": 2551336.0}, {"date": "2020-03-25", "close": 134.31, "volume": 1798339.0}, {"date": "2020-03-26", "close": 147.09, "volume": 1658304.0}, {"date": "2020-03-27", "close": 145.55, "volume": 1660432.0}, {"date": "2020-03-30", "close": 157.94, "volume": 1898997.0}, {"date": "2020-03-31", "close": 156.37, "volume": 1739451.0}, {"date": "2020-04-01", "close": 153.51, "volume": 1589790.0}, {"date": "2020-04-02", "close": 156.16, "volume": 1281891.0}, {"date": "2020-04-03", "close": 150.11, "volume": 1587133.0}, {"date": "2020-04-06", "close": 156.81, "volume": 1093300.0}, {"date": "2020-04-07", "close": 154.26, "volume": 1180948.0}, {"date": "2020-04-08", "close": 160.49, "volume": 1215552.0}, {"date": "2020-04-09", "close": 162.11, "volume": 1292692.0}, {"date": "2020-04-13", "close": 162.85, "volume": 805404.0}, {"date": "2020-04-14", "close": 173.59, "volume": 1951963.0}, {"date": "2020-04-15", "close": 174.68, "volume": 1889793.0}, {"date": "2020-04-16", "close": 174.23, "volume": 1628553.0}, {"date": "2020-04-17", "close": 181.12, "volume": 1418274.0}, {"date": "2020-04-20", "close": 184.4, "volume": 1300103.0}, {"date": "2020-04-21", "close": 176.24, "volume": 1660190.0}, {"date": "2020-04-22", "close": 183.95, "volume": 981015.0}, {"date": "2020-04-23", "close": 184.7, "volume": 992946.0}, {"date": "2020-04-24", "close": 187.63, "volume": 1111415.0}, {"date": "2020-04-27", "close": 185.59, "volume": 1192906.0}, {"date": "2020-04-28", "close": 182.74, "volume": 1639047.0}, {"date": "2020-04-29", "close": 188.55, "volume": 1109760.0}, {"date": "2020-04-30", "close": 190.8, "volume": 1756839.0}, {"date": "2020-05-01", "close": 187.77, "volume": 1056356.0}, {"date": "2020-05-04", "close": 189.14, "volume": 922028.0}, {"date": "2020-05-05", "close": 192.86, "volume": 810179.0}, {"date": "2020-05-06", "close": 192.96, "volume": 595750.0}, {"date": "2020-05-07", "close": 191.25, "volume": 1113086.0}, {"date": "2020-05-08", "close": 192.34, "volume": 941470.0}, {"date": "2020-05-11", "close": 197.66, "volume": 1478839.0}, {"date": "2020-05-12", "close": 197.37, "volume": 938682.0}, {"date": "2020-05-13", "close": 195.15, "volume": 1256835.0}, {"date": "2020-05-14", "close": 196.03, "volume": 898299.0}, {"date": "2020-05-15", "close": 200.43, "volume": 821242.0}, {"date": "2020-05-18", "close": 197.17, "volume": 1200971.0}, {"date": "2020-05-19", "close": 196.04, "volume": 1381130.0}, {"date": "2020-05-20", "close": 202.17, "volume": 998086.0}, {"date": "2020-05-21", "close": 197.47, "volume": 849527.0}, {"date": "2020-05-22", "close": 202.96, "volume": 982451.0}, {"date": "2020-05-26", "close": 195.12, "volume": 1751874.0}, {"date": "2020-05-27", "close": 191.99, "volume": 1425255.0}, {"date": "2020-05-28", "close": 204.2, "volume": 2242954.0}, {"date": "2020-05-29", "close": 218.87, "volume": 2985832.0}, {"date": "2020-06-01", "close": 218.96, "volume": 1325273.0}, {"date": "2020-06-02", "close": 219.61, "volume": 1534490.0}, {"date": "2020-06-03", "close": 215.24, "volume": 1051838.0}, {"date": "2020-06-04", "close": 206.2, "volume": 1498761.0}, {"date": "2020-06-05", "close": 202.8, "volume": 1420828.0}, {"date": "2020-06-08", "close": 218.36, "volume": 1553639.0}, {"date": "2020-06-09", "close": 213.55, "volume": 1113374.0}, {"date": "2020-06-10", "close": 226.55, "volume": 2023075.0}, {"date": "2020-06-11", "close": 213.65, "volume": 1303531.0}, {"date": "2020-06-12", "close": 216.68, "volume": 1264120.0}, {"date": "2020-06-15", "close": 222.36, "volume": 1246808.0}, {"date": "2020-06-16", "close": 223.81, "volume": 1226936.0}, {"date": "2020-06-17", "close": 228.98, "volume": 1297063.0}, {"date": "2020-06-18", "close": 228.0, "volume": 1064414.0}, {"date": "2020-06-19", "close": 226.67, "volume": 2184856.0}, {"date": "2020-06-22", "close": 238.92, "volume": 1555600.0}, {"date": "2020-06-23", "close": 239.1, "volume": 1257249.0}, {"date": "2020-06-24", "close": 234.31, "volume": 1128952.0}, {"date": "2020-06-25", "close": 236.82, "volume": 1242665.0}, {"date": "2020-06-26", "close": 234.93, "volume": 1469028.0}, {"date": "2020-06-29", "close": 230.19, "volume": 1074146.0}, {"date": "2020-06-30", "close": 234.42, "volume": 1058454.0}, {"date": "2020-07-01", "close": 242.22, "volume": 933710.0}, {"date": "2020-07-02", "close": 242.04, "volume": 990781.0}, {"date": "2020-07-06", "close": 245.55, "volume": 1059159.0}, {"date": "2020-07-07", "close": 244.95, "volume": 722279.0}, {"date": "2020-07-08", "close": 252.4, "volume": 678069.0}, {"date": "2020-07-09", "close": 256.69, "volume": 1427915.0}, {"date": "2020-07-10", "close": 254.16, "volume": 636833.0}, {"date": "2020-07-13", "close": 240.77, "volume": 1168586.0}, {"date": "2020-07-14", "close": 244.47, "volume": 1074675.0}, {"date": "2020-07-15", "close": 247.76, "volume": 646341.0}, {"date": "2020-07-16", "close": 246.26, "volume": 647607.0}, {"date": "2020-07-17", "close": 250.3, "volume": 775662.0}, {"date": "2020-07-20", "close": 261.48, "volume": 834231.0}, {"date": "2020-07-21", "close": 257.0, "volume": 764953.0}, {"date": "2020-07-22", "close": 258.65, "volume": 606335.0}, {"date": "2020-07-23", "close": 254.04, "volume": 639424.0}, {"date": "2020-07-24", "close": 251.95, "volume": 596541.0}, {"date": "2020-07-27", "close": 253.5, "volume": 781167.0}, {"date": "2020-07-28", "close": 251.01, "volume": 454787.0}, {"date": "2020-07-29", "close": 259.53, "volume": 636342.0}, {"date": "2020-07-30", "close": 261.94, "volume": 715972.0}, {"date": "2020-07-31", "close": 264.57, "volume": 580287.0}, {"date": "2020-08-03", "close": 268.06, "volume": 609620.0}, {"date": "2020-08-04", "close": 268.23, "volume": 645586.0}, {"date": "2020-08-05", "close": 272.17, "volume": 623304.0}, {"date": "2020-08-06", "close": 271.23, "volume": 480945.0}, {"date": "2020-08-07", "close": 261.22, "volume": 922756.0}, {"date": "2020-08-10", "close": 257.28, "volume": 834133.0}, {"date": "2020-08-11", "close": 252.78, "volume": 791638.0}, {"date": "2020-08-12", "close": 257.1, "volume": 617335.0}, {"date": "2020-08-13", "close": 262.31, "volume": 635042.0}, {"date": "2020-08-14", "close": 258.34, "volume": 345227.0}, {"date": "2020-08-17", "close": 261.24, "volume": 477566.0}, {"date": "2020-08-18", "close": 266.69, "volume": 550388.0}, {"date": "2020-08-19", "close": 266.87, "volume": 482563.0}, {"date": "2020-08-20", "close": 270.13, "volume": 678525.0}, {"date": "2020-08-21", "close": 266.94, "volume": 662765.0}, {"date": "2020-08-24", "close": 259.64, "volume": 817735.0}, {"date": "2020-08-25", "close": 260.18, "volume": 766813.0}, {"date": "2020-08-26", "close": 268.67, "volume": 1010635.0}, {"date": "2020-08-27", "close": 270.22, "volume": 1496229.0}, {"date": "2020-08-28", "close": 274.07, "volume": 1688359.0}, {"date": "2020-08-31", "close": 282.27, "volume": 993917.0}, {"date": "2020-09-01", "close": 294.08, "volume": 1108881.0}, {"date": "2020-09-02", "close": 297.07, "volume": 1275475.0}, {"date": "2020-09-03", "close": 281.17, "volume": 1097939.0}, {"date": "2020-09-04", "close": 269.59, "volume": 1365891.0}, {"date": "2020-09-08", "close": 263.52, "volume": 748421.0}, {"date": "2020-09-09", "close": 270.93, "volume": 683719.0}, {"date": "2020-09-10", "close": 267.59, "volume": 667990.0}, {"date": "2020-09-11", "close": 264.53, "volume": 528912.0}, {"date": "2020-09-14", "close": 267.63, "volume": 495684.0}, {"date": "2020-09-15", "close": 273.58, "volume": 482346.0}, {"date": "2020-09-16", "close": 268.07, "volume": 692493.0}, {"date": "2020-09-17", "close": 263.2, "volume": 1076450.0}, {"date": "2020-09-18", "close": 265.9, "volume": 1315667.0}, {"date": "2020-09-21", "close": 271.55, "volume": 663990.0}, {"date": "2020-09-22", "close": 273.44, "volume": 480271.0}, {"date": "2020-09-23", "close": 270.57, "volume": 912775.0}, {"date": "2020-09-24", "close": 269.28, "volume": 471920.0}, {"date": "2020-09-25", "close": 273.96, "volume": 518326.0}, {"date": "2020-09-28", "close": 281.92, "volume": 1248699.0}, {"date": "2020-09-29", "close": 280.99, "volume": 573388.0}, {"date": "2020-09-30", "close": 281.19, "volume": 764257.0}, {"date": "2020-10-01", "close": 277.04, "volume": 925999.0}, {"date": "2020-10-02", "close": 275.56, "volume": 794708.0}, {"date": "2020-10-05", "close": 278.45, "volume": 721987.0}, {"date": "2020-10-06", "close": 285.88, "volume": 1152959.0}, {"date": "2020-10-07", "close": 287.41, "volume": 541113.0}, {"date": "2020-10-08", "close": 290.75, "volume": 551412.0}, {"date": "2020-10-09", "close": 294.12, "volume": 513312.0}, {"date": "2020-10-12", "close": 307.16, "volume": 1161984.0}, {"date": "2020-10-13", "close": 308.55, "volume": 748763.0}, {"date": "2020-10-14", "close": 300.61, "volume": 947339.0}, {"date": "2020-10-15", "close": 308.25, "volume": 899177.0}, {"date": "2020-10-16", "close": 306.27, "volume": 727211.0}, {"date": "2020-10-19", "close": 302.19, "volume": 667122.0}, {"date": "2020-10-20", "close": 303.65, "volume": 620135.0}, {"date": "2020-10-21", "close": 294.83, "volume": 680833.0}, {"date": "2020-10-22", "close": 290.75, "volume": 632212.0}, {"date": "2020-10-23", "close": 296.85, "volume": 725587.0}, {"date": "2020-10-26", "close": 296.87, "volume": 522648.0}, {"date": "2020-10-27", "close": 302.35, "volume": 711863.0}, {"date": "2020-10-28", "close": 287.27, "volume": 833681.0}, {"date": "2020-10-29", "close": 284.68, "volume": 543288.0}, {"date": "2020-10-30", "close": 270.05, "volume": 1378555.0}, {"date": "2020-11-02", "close": 268.04, "volume": 984155.0}, {"date": "2020-11-03", "close": 270.94, "volume": 800269.0}, {"date": "2020-11-04", "close": 284.4, "volume": 885130.0}, {"date": "2020-11-05", "close": 297.17, "volume": 905497.0}, {"date": "2020-11-06", "close": 299.59, "volume": 671915.0}, {"date": "2020-11-09", "close": 269.04, "volume": 1498836.0}, {"date": "2020-11-10", "close": 264.15, "volume": 1570584.0}, {"date": "2020-11-11", "close": 272.56, "volume": 630440.0}, {"date": "2020-11-12", "close": 274.07, "volume": 587637.0}, {"date": "2020-11-13", "close": 264.92, "volume": 1102372.0}, {"date": "2020-11-16", "close": 264.62, "volume": 1076477.0}, {"date": "2020-11-17", "close": 265.51, "volume": 553910.0}, {"date": "2020-11-18", "close": 265.18, "volume": 1545454.0}, {"date": "2020-11-19", "close": 272.57, "volume": 956570.0}, {"date": "2020-11-20", "close": 274.25, "volume": 555156.0}, {"date": "2020-11-23", "close": 272.24, "volume": 1160028.0}, {"date": "2020-11-24", "close": 265.58, "volume": 1338006.0}, {"date": "2020-11-25", "close": 268.36, "volume": 677413.0}, {"date": "2020-11-27", "close": 276.45, "volume": 750483.0}, {"date": "2020-11-30", "close": 276.87, "volume": 1276898.0}, {"date": "2020-12-01", "close": 284.2, "volume": 2119764.0}, {"date": "2020-12-02", "close": 272.4, "volume": 3825477.0}, {"date": "2020-12-03", "close": 273.9, "volume": 790541.0}, {"date": "2020-12-04", "close": 271.72, "volume": 830156.0}, {"date": "2020-12-07", "close": 267.72, "volume": 885237.0}, {"date": "2020-12-08", "close": 269.54, "volume": 916634.0}, {"date": "2020-12-09", "close": 258.87, "volume": 1508767.0}, {"date": "2020-12-10", "close": 265.05, "volume": 683125.0}, {"date": "2020-12-11", "close": 264.05, "volume": 690862.0}, {"date": "2020-12-14", "close": 264.78, "volume": 686604.0}, {"date": "2020-12-15", "close": 269.09, "volume": 874089.0}, {"date": "2020-12-16", "close": 267.72, "volume": 480339.0}, {"date": "2020-12-17", "close": 279.89, "volume": 1009892.0}, {"date": "2020-12-18", "close": 275.71, "volume": 1463753.0}, {"date": "2020-12-21", "close": 270.83, "volume": 1521840.0}, {"date": "2020-12-22", "close": 286.44, "volume": 1942353.0}, {"date": "2020-12-23", "close": 285.18, "volume": 912882.0}, {"date": "2020-12-24", "close": 287.58, "volume": 361344.0}, {"date": "2020-12-28", "close": 275.3, "volume": 1041708.0}, {"date": "2020-12-29", "close": 275.55, "volume": 536921.0}, {"date": "2020-12-30", "close": 276.06, "volume": 536928.0}, {"date": "2020-12-31", "close": 272.25, "volume": 632448.0}, {"date": "2021-01-04", "close": 274.26, "volume": 1134881.0}, {"date": "2021-01-05", "close": 276.86, "volume": 793334.0}, {"date": "2021-01-06", "close": 268.57, "volume": 1109437.0}, {"date": "2021-01-07", "close": 277.28, "volume": 1068537.0}, {"date": "2021-01-08", "close": 288.54, "volume": 1391891.0}, {"date": "2021-01-11", "close": 287.87, "volume": 776617.0}, {"date": "2021-01-12", "close": 283.14, "volume": 935852.0}, {"date": "2021-01-13", "close": 282.0, "volume": 768238.0}, {"date": "2021-01-14", "close": 273.47, "volume": 1577857.0}, {"date": "2021-01-15", "close": 271.01, "volume": 1417930.0}, {"date": "2021-01-19", "close": 278.05, "volume": 781708.0}, {"date": "2021-01-20", "close": 287.67, "volume": 894666.0}, {"date": "2021-01-21", "close": 286.84, "volume": 627221.0}, {"date": "2021-01-22", "close": 288.69, "volume": 614969.0}, {"date": "2021-01-25", "close": 292.5, "volume": 992027.0}, {"date": "2021-01-26", "close": 292.22, "volume": 681058.0}, {"date": "2021-01-27", "close": 279.97, "volume": 1187862.0}, {"date": "2021-01-28", "close": 280.0, "volume": 789764.0}, {"date": "2021-01-29", "close": 276.44, "volume": 633464.0}, {"date": "2021-02-01", "close": 282.91, "volume": 578343.0}, {"date": "2021-02-02", "close": 290.98, "volume": 758404.0}, {"date": "2021-02-03", "close": 286.05, "volume": 464693.0}, {"date": "2021-02-04", "close": 290.0, "volume": 389092.0}, {"date": "2021-02-05", "close": 298.15, "volume": 706341.0}, {"date": "2021-02-08", "close": 297.57, "volume": 644575.0}, {"date": "2021-02-09", "close": 304.44, "volume": 761882.0}, {"date": "2021-02-10", "close": 310.95, "volume": 1031016.0}, {"date": "2021-02-11", "close": 309.4, "volume": 626789.0}, {"date": "2021-02-12", "close": 318.03, "volume": 651312.0}, {"date": "2021-02-16", "close": 318.09, "volume": 661848.0}, {"date": "2021-02-17", "close": 316.29, "volume": 665783.0}, {"date": "2021-02-18", "close": 312.16, "volume": 728293.0}, {"date": "2021-02-19", "close": 313.82, "volume": 938365.0}, {"date": "2021-02-22", "close": 293.11, "volume": 2260987.0}, {"date": "2021-02-23", "close": 291.0, "volume": 1285773.0}, {"date": "2021-02-24", "close": 291.14, "volume": 807927.0}, {"date": "2021-02-25", "close": 280.96, "volume": 786956.0}, {"date": "2021-02-26", "close": 280.11, "volume": 1216270.0}, {"date": "2021-03-01", "close": 293.71, "volume": 1011112.0}, {"date": "2021-03-02", "close": 287.3, "volume": 1278940.0}, {"date": "2021-03-03", "close": 263.35, "volume": 2290378.0}, {"date": "2021-03-04", "close": 256.13, "volume": 3152380.0}, {"date": "2021-03-05", "close": 254.79, "volume": 2240455.0}, {"date": "2021-03-08", "close": 241.17, "volume": 1438110.0}, {"date": "2021-03-09", "close": 250.9, "volume": 1195531.0}, {"date": "2021-03-10", "close": 250.59, "volume": 969053.0}, {"date": "2021-03-11", "close": 261.27, "volume": 796671.0}, {"date": "2021-03-12", "close": 257.77, "volume": 861478.0}, {"date": "2021-03-15", "close": 261.73, "volume": 516171.0}, {"date": "2021-03-16", "close": 261.07, "volume": 648006.0}, {"date": "2021-03-17", "close": 259.39, "volume": 725668.0}, {"date": "2021-03-18", "close": 253.18, "volume": 841767.0}, {"date": "2021-03-19", "close": 260.31, "volume": 1318695.0}, {"date": "2021-03-22", "close": 267.27, "volume": 1062464.0}, {"date": "2021-03-23", "close": 264.94, "volume": 853497.0}, {"date": "2021-03-24", "close": 254.39, "volume": 1051666.0}, {"date": "2021-03-25", "close": 249.37, "volume": 1347849.0}, {"date": "2021-03-26", "close": 254.4, "volume": 727638.0}, {"date": "2021-03-29", "close": 249.9, "volume": 865627.0}, {"date": "2021-03-30", "close": 249.43, "volume": 747955.0}, {"date": "2021-03-31", "close": 261.24, "volume": 1191592.0}, {"date": "2021-04-01", "close": 267.77, "volume": 908778.0}, {"date": "2021-04-05", "close": 263.57, "volume": 1016743.0}, {"date": "2021-04-06", "close": 265.43, "volume": 1210392.0}, {"date": "2021-04-07", "close": 260.38, "volume": 783203.0}, {"date": "2021-04-08", "close": 263.38, "volume": 716587.0}, {"date": "2021-04-09", "close": 264.23, "volume": 728789.0}, {"date": "2021-04-12", "close": 263.04, "volume": 747694.0}, {"date": "2021-04-13", "close": 270.66, "volume": 889798.0}, {"date": "2021-04-14", "close": 268.29, "volume": 720166.0}, {"date": "2021-04-15", "close": 275.82, "volume": 630996.0}, {"date": "2021-04-16", "close": 273.07, "volume": 644479.0}, {"date": "2021-04-19", "close": 270.38, "volume": 631020.0}, {"date": "2021-04-20", "close": 268.85, "volume": 788291.0}, {"date": "2021-04-21", "close": 274.79, "volume": 643848.0}, {"date": "2021-04-22", "close": 279.11, "volume": 1188680.0}, {"date": "2021-04-23", "close": 280.63, "volume": 381832.0}, {"date": "2021-04-26", "close": 283.51, "volume": 490942.0}, {"date": "2021-04-27", "close": 283.72, "volume": 522640.0}, {"date": "2021-04-28", "close": 286.54, "volume": 599043.0}, {"date": "2021-04-29", "close": 282.01, "volume": 536433.0}, {"date": "2021-04-30", "close": 282.45, "volume": 602949.0}, {"date": "2021-05-03", "close": 277.76, "volume": 714171.0}, {"date": "2021-05-04", "close": 264.27, "volume": 1052103.0}, {"date": "2021-05-05", "close": 260.37, "volume": 563712.0}, {"date": "2021-05-06", "close": 258.25, "volume": 720027.0}, {"date": "2021-05-07", "close": 259.96, "volume": 430112.0}, {"date": "2021-05-10", "close": 249.14, "volume": 1111022.0}, {"date": "2021-05-11", "close": 252.81, "volume": 950000.0}, {"date": "2021-05-12", "close": 247.02, "volume": 678660.0}, {"date": "2021-05-13", "close": 245.66, "volume": 906027.0}, {"date": "2021-05-14", "close": 251.7, "volume": 666776.0}, {"date": "2021-05-17", "close": 247.92, "volume": 452355.0}, {"date": "2021-05-18", "close": 252.39, "volume": 883711.0}, {"date": "2021-05-19", "close": 253.25, "volume": 642854.0}, {"date": "2021-05-20", "close": 263.92, "volume": 933224.0}, {"date": "2021-05-21", "close": 260.31, "volume": 774231.0}, {"date": "2021-05-24", "close": 262.81, "volume": 439893.0}, {"date": "2021-05-25", "close": 264.66, "volume": 557364.0}, {"date": "2021-05-26", "close": 267.61, "volume": 897578.0}, {"date": "2021-05-27", "close": 264.65, "volume": 1188064.0}, {"date": "2021-05-28", "close": 291.34, "volume": 2512120.0}, {"date": "2021-06-01", "close": 285.51, "volume": 942497.0}, {"date": "2021-06-02", "close": 290.38, "volume": 962043.0}, {"date": "2021-06-03", "close": 285.14, "volume": 631658.0}, {"date": "2021-06-04", "close": 288.29, "volume": 699098.0}, {"date": "2021-06-07", "close": 291.45, "volume": 606033.0}, {"date": "2021-06-08", "close": 292.49, "volume": 586515.0}, {"date": "2021-06-09", "close": 290.64, "volume": 519396.0}, {"date": "2021-06-10", "close": 294.98, "volume": 582059.0}, {"date": "2021-06-11", "close": 299.21, "volume": 661573.0}, {"date": "2021-06-14", "close": 303.9, "volume": 586727.0}, {"date": "2021-06-15", "close": 300.22, "volume": 444922.0}, {"date": "2021-06-16", "close": 297.9, "volume": 768538.0}, {"date": "2021-06-17", "close": 305.36, "volume": 620442.0}, {"date": "2021-06-18", "close": 306.7, "volume": 1139449.0}, {"date": "2021-06-21", "close": 308.26, "volume": 685337.0}, {"date": "2021-06-22", "close": 312.22, "volume": 646071.0}, {"date": "2021-06-23", "close": 311.12, "volume": 447778.0}, {"date": "2021-06-24", "close": 312.0, "volume": 520352.0}, {"date": "2021-06-25", "close": 312.44, "volume": 750718.0}, {"date": "2021-06-28", "close": 318.75, "volume": 641987.0}, {"date": "2021-06-29", "close": 320.13, "volume": 554916.0}, {"date": "2021-06-30", "close": 310.95, "volume": 573835.0}, {"date": "2021-07-01", "close": 313.64, "volume": 447213.0}, {"date": "2021-07-02", "close": 316.12, "volume": 332002.0}, {"date": "2021-07-06", "close": 320.56, "volume": 508762.0}, {"date": "2021-07-07", "close": 324.96, "volume": 696316.0}, {"date": "2021-07-08", "close": 320.4, "volume": 423407.0}, {"date": "2021-07-09", "close": 321.41, "volume": 307637.0}, {"date": "2021-07-12", "close": 321.87, "volume": 493121.0}, {"date": "2021-07-13", "close": 320.05, "volume": 423164.0}, {"date": "2021-07-14", "close": 315.16, "volume": 436308.0}, {"date": "2021-07-15", "close": 312.92, "volume": 520593.0}, {"date": "2021-07-16", "close": 315.4, "volume": 354133.0}, {"date": "2021-07-19", "close": 317.69, "volume": 469626.0}, {"date": "2021-07-20", "close": 323.96, "volume": 837296.0}, {"date": "2021-07-21", "close": 323.87, "volume": 489260.0}, {"date": "2021-07-22", "close": 328.07, "volume": 299046.0}, {"date": "2021-07-23", "close": 333.06, "volume": 438582.0}, {"date": "2021-07-26", "close": 328.38, "volume": 342072.0}, {"date": "2021-07-27", "close": 326.43, "volume": 362573.0}, {"date": "2021-07-28", "close": 332.1, "volume": 402430.0}, {"date": "2021-07-29", "close": 332.61, "volume": 269192.0}, {"date": "2021-07-30", "close": 332.71, "volume": 374612.0}, {"date": "2021-08-02", "close": 332.78, "volume": 411799.0}, {"date": "2021-08-03", "close": 338.05, "volume": 392307.0}, {"date": "2021-08-04", "close": 340.98, "volume": 615530.0}, {"date": "2021-08-05", "close": 341.0, "volume": 370074.0}, {"date": "2021-08-06", "close": 338.82, "volume": 322135.0}, {"date": "2021-08-09", "close": 332.34, "volume": 887204.0}, {"date": "2021-08-10", "close": 319.85, "volume": 1588429.0}, {"date": "2021-08-11", "close": 319.09, "volume": 1308486.0}, {"date": "2021-08-12", "close": 320.5, "volume": 588292.0}, {"date": "2021-08-13", "close": 321.8, "volume": 774390.0}, {"date": "2021-08-16", "close": 319.22, "volume": 770501.0}, {"date": "2021-08-17", "close": 318.13, "volume": 604802.0}, {"date": "2021-08-18", "close": 316.65, "volume": 587322.0}, {"date": "2021-08-19", "close": 317.89, "volume": 1066535.0}, {"date": "2021-08-20", "close": 320.72, "volume": 728822.0}, {"date": "2021-08-23", "close": 322.44, "volume": 779736.0}, {"date": "2021-08-24", "close": 321.83, "volume": 694752.0}, {"date": "2021-08-25", "close": 326.02, "volume": 775934.0}, {"date": "2021-08-26", "close": 324.56, "volume": 421774.0}, {"date": "2021-08-27", "close": 330.42, "volume": 695614.0}, {"date": "2021-08-30", "close": 332.65, "volume": 436656.0}, {"date": "2021-08-31", "close": 331.98, "volume": 693717.0}, {"date": "2021-09-01", "close": 333.82, "volume": 1068519.0}, {"date": "2021-09-02", "close": 315.94, "volume": 3697186.0}, {"date": "2021-09-03", "close": 317.64, "volume": 1192956.0}, {"date": "2021-09-07", "close": 309.72, "volume": 1032539.0}, {"date": "2021-09-08", "close": 307.25, "volume": 846967.0}, {"date": "2021-09-09", "close": 306.13, "volume": 629161.0}, {"date": "2021-09-10", "close": 302.82, "volume": 813153.0}, {"date": "2021-09-13", "close": 298.98, "volume": 675036.0}, {"date": "2021-09-14", "close": 299.01, "volume": 476366.0}, {"date": "2021-09-15", "close": 299.74, "volume": 545143.0}, {"date": "2021-09-16", "close": 305.0, "volume": 881852.0}, {"date": "2021-09-17", "close": 302.14, "volume": 1935292.0}, {"date": "2021-09-20", "close": 297.35, "volume": 559441.0}, {"date": "2021-09-21", "close": 298.64, "volume": 336793.0}, {"date": "2021-09-22", "close": 297.45, "volume": 719082.0}, {"date": "2021-09-23", "close": 298.7, "volume": 571792.0}, {"date": "2021-09-24", "close": 299.93, "volume": 410495.0}, {"date": "2021-09-27", "close": 294.92, "volume": 911279.0}, {"date": "2021-09-28", "close": 285.12, "volume": 623058.0}, {"date": "2021-09-29", "close": 282.94, "volume": 699961.0}, {"date": "2021-09-30", "close": 288.17, "volume": 955669.0}, {"date": "2021-10-01", "close": 287.28, "volume": 416297.0}, {"date": "2021-10-04", "close": 279.56, "volume": 722557.0}, {"date": "2021-10-05", "close": 280.0, "volume": 578627.0}, {"date": "2021-10-06", "close": 282.25, "volume": 526309.0}, {"date": "2021-10-07", "close": 288.0, "volume": 677509.0}, {"date": "2021-10-08", "close": 286.5, "volume": 798338.0}, {"date": "2021-10-11", "close": 284.2, "volume": 576498.0}, {"date": "2021-10-12", "close": 286.0, "volume": 486705.0}, {"date": "2021-10-13", "close": 299.0, "volume": 1071641.0}, {"date": "2021-10-14", "close": 308.29, "volume": 873715.0}, {"date": "2021-10-15", "close": 309.44, "volume": 537319.0}, {"date": "2021-10-18", "close": 310.49, "volume": 592314.0}, {"date": "2021-10-19", "close": 319.24, "volume": 727558.0}, {"date": "2021-10-20", "close": 320.0, "volume": 754751.0}, {"date": "2021-10-21", "close": 325.25, "volume": 896647.0}, {"date": "2021-10-22", "close": 320.56, "volume": 470843.0}, {"date": "2021-10-25", "close": 321.65, "volume": 889571.0}, {"date": "2021-10-26", "close": 322.99, "volume": 538719.0}, {"date": "2021-10-27", "close": 313.46, "volume": 838067.0}, {"date": "2021-10-28", "close": 314.26, "volume": 739180.0}, {"date": "2021-10-29", "close": 317.01, "volume": 628954.0}, {"date": "2021-11-01", "close": 314.81, "volume": 477073.0}, {"date": "2021-11-02", "close": 316.03, "volume": 434249.0}, {"date": "2021-11-03", "close": 318.16, "volume": 285637.0}, {"date": "2021-11-04", "close": 320.01, "volume": 388381.0}, {"date": "2021-11-05", "close": 318.82, "volume": 392319.0}, {"date": "2021-11-08", "close": 320.45, "volume": 428409.0}, {"date": "2021-11-09", "close": 320.09, "volume": 283443.0}, {"date": "2021-11-10", "close": 313.78, "volume": 373060.0}, {"date": "2021-11-11", "close": 312.93, "volume": 217917.0}, {"date": "2021-11-12", "close": 317.67, "volume": 331576.0}, {"date": "2021-11-15", "close": 315.54, "volume": 252388.0}, {"date": "2021-11-16", "close": 319.86, "volume": 434505.0}, {"date": "2021-11-17", "close": 315.15, "volume": 282878.0}, {"date": "2021-11-18", "close": 307.41, "volume": 544847.0}, {"date": "2021-11-19", "close": 305.14, "volume": 457183.0}, {"date": "2021-11-22", "close": 292.05, "volume": 1053306.0}, {"date": "2021-11-23", "close": 288.42, "volume": 1056983.0}, {"date": "2021-11-24", "close": 291.0, "volume": 1054507.0}, {"date": "2021-11-26", "close": 289.58, "volume": 399018.0}, {"date": "2021-11-29", "close": 294.09, "volume": 1085457.0}, {"date": "2021-11-30", "close": 282.58, "volume": 1782783.0}, {"date": "2021-12-01", "close": 272.12, "volume": 1435984.0}, {"date": "2021-12-02", "close": 262.41, "volume": 3196882.0}, {"date": "2021-12-03", "close": 249.49, "volume": 1799424.0}, {"date": "2021-12-06", "close": 262.37, "volume": 1655026.0}, {"date": "2021-12-07", "close": 269.98, "volume": 1432794.0}, {"date": "2021-12-08", "close": 272.82, "volume": 860427.0}, {"date": "2021-12-09", "close": 267.33, "volume": 1036744.0}, {"date": "2021-12-10", "close": 265.79, "volume": 1438412.0}, {"date": "2021-12-13", "close": 266.83, "volume": 892194.0}, {"date": "2021-12-14", "close": 262.0, "volume": 1173602.0}, {"date": "2021-12-15", "close": 263.47, "volume": 1131728.0}, {"date": "2021-12-16", "close": 254.23, "volume": 1221475.0}, {"date": "2021-12-17", "close": 256.93, "volume": 1780107.0}, {"date": "2021-12-20", "close": 250.72, "volume": 898098.0}, {"date": "2021-12-21", "close": 263.45, "volume": 944090.0}, {"date": "2021-12-22", "close": 261.25, "volume": 578123.0}, {"date": "2021-12-23", "close": 260.61, "volume": 485057.0}, {"date": "2021-12-27", "close": 262.86, "volume": 427258.0}, {"date": "2021-12-28", "close": 258.41, "volume": 443072.0}, {"date": "2021-12-29", "close": 258.87, "volume": 479486.0}, {"date": "2021-12-30", "close": 260.01, "volume": 331083.0}, {"date": "2021-12-31", "close": 255.48, "volume": 476005.0}, {"date": "2022-01-03", "close": 256.31, "volume": 661760.0}, {"date": "2022-01-04", "close": 255.02, "volume": 1287505.0}, {"date": "2022-01-05", "close": 241.57, "volume": 1252988.0}, {"date": "2022-01-06", "close": 241.67, "volume": 1285805.0}, {"date": "2022-01-07", "close": 231.47, "volume": 1277449.0}, {"date": "2022-01-10", "close": 239.86, "volume": 1772650.0}, {"date": "2022-01-11", "close": 240.04, "volume": 633583.0}, {"date": "2022-01-12", "close": 239.7, "volume": 848690.0}, {"date": "2022-01-13", "close": 227.15, "volume": 783307.0}, {"date": "2022-01-14", "close": 223.85, "volume": 1376964.0}, {"date": "2022-01-18", "close": 218.27, "volume": 1062808.0}, {"date": "2022-01-19", "close": 220.13, "volume": 1026992.0}, {"date": "2022-01-20", "close": 222.68, "volume": 1328922.0}, {"date": "2022-01-21", "close": 222.08, "volume": 1588454.0}, {"date": "2022-01-24", "close": 227.36, "volume": 1685044.0}, {"date": "2022-01-25", "close": 221.32, "volume": 1623788.0}, {"date": "2022-01-26", "close": 217.16, "volume": 1416924.0}, {"date": "2022-01-27", "close": 214.58, "volume": 1219879.0}, {"date": "2022-01-28", "close": 224.74, "volume": 952494.0}, {"date": "2022-01-31", "close": 236.54, "volume": 1078418.0}, {"date": "2022-02-01", "close": 238.1, "volume": 851002.0}, {"date": "2022-02-02", "close": 235.73, "volume": 654103.0}, {"date": "2022-02-03", "close": 228.93, "volume": 783716.0}, {"date": "2022-02-04", "close": 232.81, "volume": 960503.0}, {"date": "2022-02-07", "close": 232.13, "volume": 472892.0}, {"date": "2022-02-08", "close": 231.98, "volume": 824242.0}, {"date": "2022-02-09", "close": 236.66, "volume": 729167.0}, {"date": "2022-02-10", "close": 233.55, "volume": 956372.0}, {"date": "2022-02-11", "close": 228.39, "volume": 802764.0}, {"date": "2022-02-14", "close": 227.93, "volume": 601659.0}, {"date": "2022-02-15", "close": 229.91, "volume": 644055.0}, {"date": "2022-02-16", "close": 229.36, "volume": 603737.0}, {"date": "2022-02-17", "close": 219.29, "volume": 691384.0}, {"date": "2022-02-18", "close": 217.9, "volume": 818139.0}, {"date": "2022-02-22", "close": 217.27, "volume": 1287575.0}, {"date": "2022-02-23", "close": 209.28, "volume": 1059310.0}, {"date": "2022-02-24", "close": 224.15, "volume": 1598410.0}, {"date": "2022-02-25", "close": 225.95, "volume": 663795.0}, {"date": "2022-02-28", "close": 229.05, "volume": 1044742.0}, {"date": "2022-03-01", "close": 232.05, "volume": 1082088.0}, {"date": "2022-03-02", "close": 230.62, "volume": 838377.0}, {"date": "2022-03-03", "close": 193.16, "volume": 4951625.0}, {"date": "2022-03-04", "close": 187.69, "volume": 1975674.0}, {"date": "2022-03-07", "close": 181.5, "volume": 1449078.0}, {"date": "2022-03-08", "close": 181.83, "volume": 1599853.0}, {"date": "2022-03-09", "close": 188.65, "volume": 1074227.0}, {"date": "2022-03-10", "close": 184.35, "volume": 1225102.0}, {"date": "2022-03-11", "close": 174.44, "volume": 958366.0}, {"date": "2022-03-14", "close": 170.79, "volume": 1503732.0}, {"date": "2022-03-15", "close": 174.03, "volume": 1014953.0}, {"date": "2022-03-16", "close": 184.82, "volume": 1265395.0}, {"date": "2022-03-17", "close": 191.76, "volume": 1036602.0}, {"date": "2022-03-18", "close": 197.17, "volume": 1694949.0}, {"date": "2022-03-21", "close": 194.42, "volume": 665419.0}, {"date": "2022-03-22", "close": 200.08, "volume": 767358.0}, {"date": "2022-03-23", "close": 197.26, "volume": 756793.0}, {"date": "2022-03-24", "close": 197.75, "volume": 754348.0}, {"date": "2022-03-25", "close": 195.88, "volume": 510508.0}, {"date": "2022-03-28", "close": 199.88, "volume": 522940.0}, {"date": "2022-03-29", "close": 215.17, "volume": 1515805.0}, {"date": "2022-03-30", "close": 214.01, "volume": 1435035.0}, {"date": "2022-03-31", "close": 212.46, "volume": 970600.0}, {"date": "2022-04-01", "close": 216.76, "volume": 892483.0}, {"date": "2022-04-04", "close": 216.02, "volume": 780678.0}, {"date": "2022-04-05", "close": 212.39, "volume": 814636.0}, {"date": "2022-04-06", "close": 207.48, "volume": 906958.0}, {"date": "2022-04-07", "close": 204.14, "volume": 817408.0}, {"date": "2022-04-08", "close": 196.36, "volume": 967680.0}, {"date": "2022-04-11", "close": 195.67, "volume": 1087571.0}, {"date": "2022-04-12", "close": 191.72, "volume": 885631.0}, {"date": "2022-04-13", "close": 197.2, "volume": 875622.0}, {"date": "2022-04-14", "close": 191.46, "volume": 573809.0}, {"date": "2022-04-18", "close": 188.14, "volume": 574972.0}, {"date": "2022-04-19", "close": 199.26, "volume": 791174.0}, {"date": "2022-04-20", "close": 193.17, "volume": 565809.0}, {"date": "2022-04-21", "close": 185.98, "volume": 627569.0}, {"date": "2022-04-22", "close": 183.97, "volume": 633366.0}, {"date": "2022-04-25", "close": 184.1, "volume": 694631.0}, {"date": "2022-04-26", "close": 180.22, "volume": 954675.0}, {"date": "2022-04-27", "close": 180.1, "volume": 1501649.0}, {"date": "2022-04-28", "close": 185.0, "volume": 1500961.0}, {"date": "2022-04-29", "close": 181.95, "volume": 1313123.0}, {"date": "2022-05-02", "close": 187.59, "volume": 958886.0}, {"date": "2022-05-03", "close": 183.7, "volume": 817293.0}, {"date": "2022-05-04", "close": 188.19, "volume": 1044498.0}, {"date": "2022-05-05", "close": 178.45, "volume": 806928.0}, {"date": "2022-05-06", "close": 174.86, "volume": 1181959.0}, {"date": "2022-05-09", "close": 166.12, "volume": 1535107.0}, {"date": "2022-05-10", "close": 164.74, "volume": 1459007.0}, {"date": "2022-05-11", "close": 160.06, "volume": 1152937.0}, {"date": "2022-05-12", "close": 164.15, "volume": 1460792.0}, {"date": "2022-05-13", "close": 172.78, "volume": 1070585.0}, {"date": "2022-05-16", "close": 162.27, "volume": 1043882.0}, {"date": "2022-05-17", "close": 163.68, "volume": 1188381.0}, {"date": "2022-05-18", "close": 153.1, "volume": 1162204.0}, {"date": "2022-05-19", "close": 163.16, "volume": 1195727.0}, {"date": "2022-05-20", "close": 164.51, "volume": 956623.0}, {"date": "2022-05-23", "close": 163.02, "volume": 657919.0}, {"date": "2022-05-24", "close": 157.99, "volume": 1038423.0}, {"date": "2022-05-25", "close": 161.42, "volume": 1480792.0}, {"date": "2022-05-26", "close": 165.51, "volume": 878826.0}, {"date": "2022-05-27", "close": 172.0, "volume": 1154906.0}, {"date": "2022-05-31", "close": 170.26, "volume": 1567020.0}, {"date": "2022-06-01", "close": 167.84, "volume": 1747233.0}, {"date": "2022-06-02", "close": 192.55, "volume": 3554413.0}, {"date": "2022-06-03", "close": 187.97, "volume": 1235677.0}, {"date": "2022-06-06", "close": 188.95, "volume": 1301515.0}, {"date": "2022-06-07", "close": 192.06, "volume": 1260365.0}, {"date": "2022-06-08", "close": 191.45, "volume": 929280.0}, {"date": "2022-06-09", "close": 187.73, "volume": 904935.0}, {"date": "2022-06-10", "close": 183.66, "volume": 965161.0}, {"date": "2022-06-13", "close": 178.4, "volume": 1268476.0}, {"date": "2022-06-14", "close": 179.32, "volume": 939446.0}, {"date": "2022-06-15", "close": 183.17, "volume": 1092221.0}, {"date": "2022-06-16", "close": 177.0, "volume": 910053.0}, {"date": "2022-06-17", "close": 183.65, "volume": 1769410.0}, {"date": "2022-06-21", "close": 185.43, "volume": 982670.0}, {"date": "2022-06-22", "close": 187.67, "volume": 1185633.0}, {"date": "2022-06-23", "close": 199.92, "volume": 1650315.0}, {"date": "2022-06-24", "close": 207.04, "volume": 1574657.0}, {"date": "2022-06-27", "close": 208.07, "volume": 1312494.0}, {"date": "2022-06-28", "close": 200.51, "volume": 835874.0}, {"date": "2022-06-29", "close": 199.74, "volume": 975848.0}, {"date": "2022-06-30", "close": 198.04, "volume": 1248774.0}, {"date": "2022-07-01", "close": 204.11, "volume": 1167479.0}, {"date": "2022-07-05", "close": 207.16, "volume": 1310084.0}, {"date": "2022-07-06", "close": 205.95, "volume": 1112987.0}, {"date": "2022-07-07", "close": 210.21, "volume": 872382.0}, {"date": "2022-07-08", "close": 210.05, "volume": 810366.0}, {"date": "2022-07-11", "close": 205.52, "volume": 695027.0}, {"date": "2022-07-12", "close": 200.48, "volume": 982745.0}, {"date": "2022-07-13", "close": 200.47, "volume": 607059.0}, {"date": "2022-07-14", "close": 198.19, "volume": 717286.0}, {"date": "2022-07-15", "close": 203.08, "volume": 944886.0}, {"date": "2022-07-18", "close": 200.14, "volume": 632443.0}, {"date": "2022-07-19", "close": 204.48, "volume": 526366.0}, {"date": "2022-07-20", "close": 210.0, "volume": 731525.0}, {"date": "2022-07-21", "close": 214.71, "volume": 1277085.0}, {"date": "2022-07-22", "close": 213.77, "volume": 735988.0}, {"date": "2022-07-25", "close": 211.57, "volume": 588418.0}, {"date": "2022-07-26", "close": 206.94, "volume": 900145.0}, {"date": "2022-07-27", "close": 217.66, "volume": 1057043.0}, {"date": "2022-07-28", "close": 222.43, "volume": 1036781.0}, {"date": "2022-07-29", "close": 223.58, "volume": 1030324.0}, {"date": "2022-08-01", "close": 224.29, "volume": 553931.0}, {"date": "2022-08-02", "close": 224.0, "volume": 761061.0}, {"date": "2022-08-03", "close": 227.66, "volume": 694144.0}, {"date": "2022-08-04", "close": 231.91, "volume": 698812.0}, {"date": "2022-08-05", "close": 227.3, "volume": 974407.0}, {"date": "2022-08-08", "close": 225.66, "volume": 762013.0}, {"date": "2022-08-09", "close": 222.05, "volume": 759624.0}, {"date": "2022-08-10", "close": 228.09, "volume": 625401.0}, {"date": "2022-08-11", "close": 224.65, "volume": 1536994.0}, {"date": "2022-08-12", "close": 225.37, "volume": 614353.0}, {"date": "2022-08-15", "close": 228.96, "volume": 524801.0}, {"date": "2022-08-16", "close": 229.55, "volume": 943100.0}, {"date": "2022-08-17", "close": 225.12, "volume": 577201.0}, {"date": "2022-08-18", "close": 224.4, "volume": 443002.0}, {"date": "2022-08-19", "close": 219.21, "volume": 598828.0}, {"date": "2022-08-22", "close": 214.09, "volume": 597104.0}, {"date": "2022-08-23", "close": 211.53, "volume": 664276.0}, {"date": "2022-08-24", "close": 213.87, "volume": 813200.0}, {"date": "2022-08-25", "close": 218.12, "volume": 1067998.0}, {"date": "2022-08-26", "close": 206.49, "volume": 1183067.0}, {"date": "2022-08-29", "close": 203.2, "volume": 1056029.0}, {"date": "2022-08-30", "close": 202.16, "volume": 943216.0}, {"date": "2022-08-31", "close": 199.32, "volume": 1291877.0}, {"date": "2022-09-01", "close": 171.42, "volume": 4330711.0}, {"date": "2022-09-02", "close": 169.97, "volume": 1480042.0}, {"date": "2022-09-06", "close": 168.27, "volume": 1404617.0}, {"date": "2022-09-07", "close": 171.19, "volume": 952341.0}, {"date": "2022-09-08", "close": 174.57, "volume": 844336.0}, {"date": "2022-09-09", "close": 179.19, "volume": 1089067.0}, {"date": "2022-09-12", "close": 180.21, "volume": 808563.0}, {"date": "2022-09-13", "close": 172.37, "volume": 899580.0}, {"date": "2022-09-14", "close": 174.19, "volume": 771975.0}, {"date": "2022-09-15", "close": 174.83, "volume": 1453179.0}, {"date": "2022-09-16", "close": 175.03, "volume": 1607914.0}, {"date": "2022-09-19", "close": 172.55, "volume": 1282546.0}, {"date": "2022-09-20", "close": 168.04, "volume": 1007978.0}, {"date": "2022-09-21", "close": 166.8, "volume": 801820.0}, {"date": "2022-09-22", "close": 162.88, "volume": 997738.0}, {"date": "2022-09-23", "close": 162.57, "volume": 1229678.0}, {"date": "2022-09-26", "close": 157.99, "volume": 1561146.0}, {"date": "2022-09-27", "close": 161.23, "volume": 1025483.0}, {"date": "2022-09-28", "close": 164.72, "volume": 590510.0}, {"date": "2022-09-29", "close": 164.81, "volume": 708872.0}, {"date": "2022-09-30", "close": 164.88, "volume": 813955.0}, {"date": "2022-10-03", "close": 166.71, "volume": 939202.0}, {"date": "2022-10-04", "close": 172.74, "volume": 926967.0}, {"date": "2022-10-05", "close": 172.37, "volume": 762407.0}, {"date": "2022-10-06", "close": 173.68, "volume": 936687.0}, {"date": "2022-10-07", "close": 165.83, "volume": 737780.0}, {"date": "2022-10-10", "close": 164.21, "volume": 639953.0}, {"date": "2022-10-11", "close": 162.26, "volume": 949646.0}, {"date": "2022-10-12", "close": 160.5, "volume": 733885.0}, {"date": "2022-10-13", "close": 155.95, "volume": 2386494.0}, {"date": "2022-10-14", "close": 151.1, "volume": 1164881.0}, {"date": "2022-10-17", "close": 157.86, "volume": 1231660.0}, {"date": "2022-10-18", "close": 159.17, "volume": 1033249.0}, {"date": "2022-10-19", "close": 156.2, "volume": 668427.0}, {"date": "2022-10-20", "close": 156.27, "volume": 537377.0}, {"date": "2022-10-21", "close": 157.63, "volume": 877070.0}, {"date": "2022-10-24", "close": 158.4, "volume": 853209.0}, {"date": "2022-10-25", "close": 166.68, "volume": 728274.0}, {"date": "2022-10-26", "close": 165.22, "volume": 727395.0}, {"date": "2022-10-27", "close": 170.51, "volume": 1488837.0}, {"date": "2022-10-28", "close": 171.58, "volume": 673956.0}, {"date": "2022-10-31", "close": 167.94, "volume": 1131874.0}, {"date": "2022-11-01", "close": 163.75, "volume": 1226182.0}, {"date": "2022-11-02", "close": 158.45, "volume": 1370037.0}, {"date": "2022-11-03", "close": 167.15, "volume": 3768317.0}, {"date": "2022-11-04", "close": 166.81, "volume": 1823987.0}, {"date": "2022-11-07", "close": 171.51, "volume": 1142915.0}, {"date": "2022-11-08", "close": 173.68, "volume": 1002181.0}, {"date": "2022-11-09", "close": 170.6, "volume": 927248.0}, {"date": "2022-11-10", "close": 187.79, "volume": 1388221.0}, {"date": "2022-11-11", "close": 191.02, "volume": 1006918.0}, {"date": "2022-11-14", "close": 188.3, "volume": 755710.0}, {"date": "2022-11-15", "close": 191.66, "volume": 640386.0}, {"date": "2022-11-16", "close": 189.26, "volume": 639387.0}, {"date": "2022-11-17", "close": 183.77, "volume": 782505.0}, {"date": "2022-11-18", "close": 184.08, "volume": 714111.0}, {"date": "2022-11-21", "close": 181.68, "volume": 755590.0}, {"date": "2022-11-22", "close": 185.54, "volume": 506077.0}, {"date": "2022-11-23", "close": 188.06, "volume": 457883.0}, {"date": "2022-11-25", "close": 185.66, "volume": 256463.0}, {"date": "2022-11-28", "close": 186.67, "volume": 819253.0}, {"date": "2022-11-29", "close": 182.44, "volume": 815162.0}, {"date": "2022-11-30", "close": 190.36, "volume": 1318887.0}, {"date": "2022-12-01", "close": 191.42, "volume": 1437289.0}, {"date": "2022-12-02", "close": 174.9, "volume": 2551466.0}, {"date": "2022-12-05", "close": 167.24, "volume": 1591664.0}, {"date": "2022-12-06", "close": 168.53, "volume": 2154807.0}, {"date": "2022-12-07", "close": 165.31, "volume": 1826464.0}, {"date": "2022-12-08", "close": 173.03, "volume": 2314703.0}, {"date": "2022-12-09", "close": 172.17, "volume": 1218944.0}, {"date": "2022-12-12", "close": 171.6, "volume": 1343686.0}, {"date": "2022-12-13", "close": 176.96, "volume": 1906593.0}, {"date": "2022-12-14", "close": 176.27, "volume": 1243920.0}, {"date": "2022-12-15", "close": 169.89, "volume": 1312583.0}, {"date": "2022-12-16", "close": 168.26, "volume": 1239565.0}, {"date": "2022-12-19", "close": 167.28, "volume": 1030835.0}, {"date": "2022-12-20", "close": 164.42, "volume": 1381902.0}, {"date": "2022-12-21", "close": 167.52, "volume": 1067897.0}, {"date": "2022-12-22", "close": 163.91, "volume": 1236498.0}, {"date": "2022-12-23", "close": 160.82, "volume": 894526.0}, {"date": "2022-12-27", "close": 158.85, "volume": 991384.0}, {"date": "2022-12-28", "close": 160.91, "volume": 799138.0}, {"date": "2022-12-29", "close": 163.18, "volume": 749739.0}, {"date": "2022-12-30", "close": 161.38, "volume": 912233.0}, {"date": "2023-01-03", "close": 159.62, "volume": 816820.0}, {"date": "2023-01-04", "close": 166.43, "volume": 1272946.0}, {"date": "2023-01-05", "close": 161.12, "volume": 1014996.0}, {"date": "2023-01-06", "close": 159.61, "volume": 735462.0}, {"date": "2023-01-09", "close": 161.08, "volume": 1144456.0}, {"date": "2023-01-10", "close": 161.2, "volume": 1422746.0}, {"date": "2023-01-11", "close": 165.31, "volume": 876772.0}, {"date": "2023-01-12", "close": 162.57, "volume": 840514.0}, {"date": "2023-01-13", "close": 164.24, "volume": 551931.0}, {"date": "2023-01-17", "close": 163.63, "volume": 854403.0}, {"date": "2023-01-18", "close": 160.27, "volume": 1225175.0}, {"date": "2023-01-19", "close": 158.27, "volume": 738632.0}, {"date": "2023-01-20", "close": 162.44, "volume": 730826.0}, {"date": "2023-01-23", "close": 168.7, "volume": 883639.0}, {"date": "2023-01-24", "close": 168.09, "volume": 975590.0}, {"date": "2023-01-25", "close": 170.17, "volume": 863375.0}, {"date": "2023-01-26", "close": 169.99, "volume": 613571.0}, {"date": "2023-01-27", "close": 171.45, "volume": 450869.0}, {"date": "2023-01-30", "close": 170.54, "volume": 719400.0}, {"date": "2023-01-31", "close": 170.55, "volume": 578724.0}, {"date": "2023-02-01", "close": 173.37, "volume": 817592.0}, {"date": "2023-02-02", "close": 181.08, "volume": 1168587.0}, {"date": "2023-02-03", "close": 178.35, "volume": 1364905.0}, {"date": "2023-02-06", "close": 174.07, "volume": 706021.0}, {"date": "2023-02-07", "close": 178.62, "volume": 751926.0}, {"date": "2023-02-08", "close": 176.27, "volume": 1132388.0}, {"date": "2023-02-09", "close": 173.15, "volume": 984407.0}, {"date": "2023-02-10", "close": 168.61, "volume": 1414220.0}, {"date": "2023-02-13", "close": 171.64, "volume": 703781.0}, {"date": "2023-02-14", "close": 171.93, "volume": 484252.0}, {"date": "2023-02-15", "close": 175.12, "volume": 953773.0}, {"date": "2023-02-16", "close": 173.03, "volume": 746701.0}, {"date": "2023-02-17", "close": 170.49, "volume": 727774.0}, {"date": "2023-02-21", "close": 169.63, "volume": 957605.0}, {"date": "2023-02-22", "close": 171.03, "volume": 1173054.0}, {"date": "2023-02-23", "close": 170.52, "volume": 1011097.0}, {"date": "2023-02-24", "close": 165.11, "volume": 1272478.0}, {"date": "2023-02-27", "close": 165.75, "volume": 1222438.0}, {"date": "2023-02-28", "close": 165.66, "volume": 1410653.0}, {"date": "2023-03-01", "close": 166.13, "volume": 2061341.0}, {"date": "2023-03-02", "close": 173.56, "volume": 2691160.0}, {"date": "2023-03-03", "close": 180.05, "volume": 2199870.0}, {"date": "2023-03-06", "close": 176.37, "volume": 1182068.0}, {"date": "2023-03-07", "close": 175.07, "volume": 825057.0}, {"date": "2023-03-08", "close": 172.63, "volume": 785880.0}, {"date": "2023-03-09", "close": 169.36, "volume": 1332150.0}, {"date": "2023-03-10", "close": 164.63, "volume": 927596.0}, {"date": "2023-03-13", "close": 169.05, "volume": 1262998.0}, {"date": "2023-03-14", "close": 173.08, "volume": 1005740.0}, {"date": "2023-03-15", "close": 170.84, "volume": 716620.0}, {"date": "2023-03-16", "close": 175.78, "volume": 961017.0}, {"date": "2023-03-17", "close": 172.63, "volume": 1182090.0}, {"date": "2023-03-20", "close": 173.54, "volume": 906478.0}, {"date": "2023-03-21", "close": 177.08, "volume": 609788.0}, {"date": "2023-03-22", "close": 173.86, "volume": 633398.0}, {"date": "2023-03-23", "close": 174.07, "volume": 842059.0}, {"date": "2023-03-24", "close": 175.58, "volume": 514934.0}, {"date": "2023-03-27", "close": 177.54, "volume": 830774.0}, {"date": "2023-03-28", "close": 175.57, "volume": 592014.0}, {"date": "2023-03-29", "close": 178.66, "volume": 603784.0}, {"date": "2023-03-30", "close": 179.15, "volume": 545826.0}, {"date": "2023-03-31", "close": 183.79, "volume": 743197.0}, {"date": "2023-04-03", "close": 181.11, "volume": 688019.0}, {"date": "2023-04-04", "close": 181.42, "volume": 586427.0}, {"date": "2023-04-05", "close": 180.07, "volume": 761994.0}, {"date": "2023-04-06", "close": 180.02, "volume": 441066.0}, {"date": "2023-04-10", "close": 178.32, "volume": 1111736.0}, {"date": "2023-04-11", "close": 176.9, "volume": 586551.0}, {"date": "2023-04-12", "close": 176.66, "volume": 502235.0}, {"date": "2023-04-13", "close": 180.8, "volume": 591367.0}, {"date": "2023-04-14", "close": 178.94, "volume": 523449.0}, {"date": "2023-04-17", "close": 179.03, "volume": 478434.0}, {"date": "2023-04-18", "close": 183.04, "volume": 1040670.0}, {"date": "2023-04-19", "close": 181.75, "volume": 707860.0}, {"date": "2023-04-20", "close": 183.35, "volume": 1217576.0}, {"date": "2023-04-21", "close": 185.52, "volume": 935491.0}, {"date": "2023-04-24", "close": 186.36, "volume": 1021287.0}, {"date": "2023-04-25", "close": 178.84, "volume": 885580.0}, {"date": "2023-04-26", "close": 177.0, "volume": 795885.0}, {"date": "2023-04-27", "close": 175.05, "volume": 1079180.0}, {"date": "2023-04-28", "close": 179.08, "volume": 1057952.0}, {"date": "2023-05-01", "close": 180.0, "volume": 850250.0}, {"date": "2023-05-02", "close": 177.15, "volume": 767266.0}, {"date": "2023-05-03", "close": 178.04, "volume": 649779.0}, {"date": "2023-05-04", "close": 178.69, "volume": 648073.0}, {"date": "2023-05-05", "close": 179.1, "volume": 522370.0}, {"date": "2023-05-08", "close": 177.5, "volume": 472041.0}, {"date": "2023-05-09", "close": 175.23, "volume": 629999.0}, {"date": "2023-05-10", "close": 178.87, "volume": 486584.0}, {"date": "2023-05-11", "close": 173.28, "volume": 1513884.0}, {"date": "2023-05-12", "close": 174.22, "volume": 811880.0}, {"date": "2023-05-15", "close": 176.55, "volume": 684901.0}, {"date": "2023-05-16", "close": 167.62, "volume": 4798474.0}, {"date": "2023-05-17", "close": 166.14, "volume": 1696866.0}, {"date": "2023-05-18", "close": 167.1, "volume": 1198782.0}, {"date": "2023-05-19", "close": 165.35, "volume": 964110.0}, {"date": "2023-05-22", "close": 165.33, "volume": 1386967.0}, {"date": "2023-05-23", "close": 163.97, "volume": 790948.0}, {"date": "2023-05-24", "close": 162.6, "volume": 1187275.0}, {"date": "2023-05-25", "close": 162.86, "volume": 881673.0}, {"date": "2023-05-26", "close": 165.48, "volume": 1257842.0}, {"date": "2023-05-30", "close": 163.66, "volume": 1038067.0}, {"date": "2023-05-31", "close": 165.7, "volume": 2295813.0}, {"date": "2023-06-01", "close": 198.3, "volume": 3924270.0}, {"date": "2023-06-02", "close": 195.0, "volume": 1971538.0}, {"date": "2023-06-05", "close": 193.45, "volume": 1977962.0}, {"date": "2023-06-06", "close": 195.98, "volume": 1023356.0}, {"date": "2023-06-07", "close": 188.88, "volume": 1269619.0}, {"date": "2023-06-08", "close": 188.15, "volume": 678978.0}, {"date": "2023-06-09", "close": 187.61, "volume": 790027.0}, {"date": "2023-06-12", "close": 190.48, "volume": 836747.0}, {"date": "2023-06-13", "close": 190.86, "volume": 769056.0}, {"date": "2023-06-14", "close": 194.39, "volume": 1060928.0}, {"date": "2023-06-15", "close": 201.32, "volume": 1513737.0}, {"date": "2023-06-16", "close": 200.05, "volume": 1509302.0}, {"date": "2023-06-20", "close": 202.37, "volume": 1010865.0}, {"date": "2023-06-21", "close": 202.68, "volume": 1099556.0}, {"date": "2023-06-22", "close": 199.94, "volume": 698382.0}, {"date": "2023-06-23", "close": 200.76, "volume": 1455670.0}, {"date": "2023-06-26", "close": 199.33, "volume": 694450.0}, {"date": "2023-06-27", "close": 201.69, "volume": 605749.0}, {"date": "2023-06-28", "close": 195.93, "volume": 1674498.0}, {"date": "2023-06-29", "close": 195.14, "volume": 910381.0}, {"date": "2023-06-30", "close": 197.73, "volume": 978542.0}, {"date": "2023-07-03", "close": 196.44, "volume": 426679.0}, {"date": "2023-07-05", "close": 198.78, "volume": 772178.0}, {"date": "2023-07-06", "close": 195.36, "volume": 781203.0}, {"date": "2023-07-07", "close": 194.62, "volume": 504214.0}, {"date": "2023-07-10", "close": 199.84, "volume": 747255.0}, {"date": "2023-07-11", "close": 204.54, "volume": 914674.0}, {"date": "2023-07-12", "close": 206.79, "volume": 984217.0}, {"date": "2023-07-13", "close": 208.75, "volume": 985493.0}, {"date": "2023-07-14", "close": 208.69, "volume": 522456.0}, {"date": "2023-07-17", "close": 206.87, "volume": 680191.0}, {"date": "2023-07-18", "close": 209.36, "volume": 720747.0}, {"date": "2023-07-19", "close": 206.17, "volume": 955198.0}, {"date": "2023-07-20", "close": 198.88, "volume": 1015784.0}, {"date": "2023-07-21", "close": 199.71, "volume": 997799.0}, {"date": "2023-07-24", "close": 196.98, "volume": 1092662.0}, {"date": "2023-07-25", "close": 195.9, "volume": 826764.0}, {"date": "2023-07-26", "close": 200.98, "volume": 716840.0}, {"date": "2023-07-27", "close": 198.63, "volume": 609925.0}, {"date": "2023-07-28", "close": 201.45, "volume": 402753.0}, {"date": "2023-07-31", "close": 204.22, "volume": 486094.0}, {"date": "2023-08-01", "close": 202.75, "volume": 702741.0}, {"date": "2023-08-02", "close": 199.13, "volume": 715992.0}, {"date": "2023-08-03", "close": 194.55, "volume": 810654.0}, {"date": "2023-08-04", "close": 196.92, "volume": 855704.0}, {"date": "2023-08-07", "close": 196.82, "volume": 596554.0}, {"date": "2023-08-08", "close": 193.99, "volume": 668067.0}, {"date": "2023-08-09", "close": 193.94, "volume": 583179.0}, {"date": "2023-08-10", "close": 192.66, "volume": 501759.0}, {"date": "2023-08-11", "close": 194.11, "volume": 536741.0}, {"date": "2023-08-14", "close": 192.52, "volume": 699156.0}, {"date": "2023-08-15", "close": 191.22, "volume": 459573.0}, {"date": "2023-08-16", "close": 191.96, "volume": 700556.0}, {"date": "2023-08-17", "close": 187.65, "volume": 909766.0}, {"date": "2023-08-18", "close": 186.97, "volume": 722502.0}, {"date": "2023-08-21", "close": 188.06, "volume": 733860.0}, {"date": "2023-08-22", "close": 187.27, "volume": 689924.0}, {"date": "2023-08-23", "close": 187.6, "volume": 633082.0}, {"date": "2023-08-24", "close": 186.39, "volume": 801528.0}, {"date": "2023-08-25", "close": 189.13, "volume": 688828.0}, {"date": "2023-08-28", "close": 190.39, "volume": 723186.0}, {"date": "2023-08-29", "close": 193.03, "volume": 896763.0}, {"date": "2023-08-30", "close": 192.59, "volume": 1163650.0}, {"date": "2023-08-31", "close": 208.7, "volume": 2773534.0}, {"date": "2023-09-01", "close": 216.57, "volume": 1817827.0}, {"date": "2023-09-05", "close": 219.85, "volume": 1931143.0}, {"date": "2023-09-06", "close": 222.47, "volume": 1219129.0}, {"date": "2023-09-07", "close": 222.0, "volume": 881198.0}, {"date": "2023-09-08", "close": 220.31, "volume": 1244638.0}, {"date": "2023-09-11", "close": 224.9, "volume": 868103.0}, {"date": "2023-09-12", "close": 215.73, "volume": 1685770.0}, {"date": "2023-09-13", "close": 215.29, "volume": 1281723.0}, {"date": "2023-09-14", "close": 211.16, "volume": 1052035.0}, {"date": "2023-09-15", "close": 209.01, "volume": 1486128.0}, {"date": "2023-09-18", "close": 208.19, "volume": 559649.0}, {"date": "2023-09-19", "close": 209.51, "volume": 939235.0}, {"date": "2023-09-20", "close": 209.49, "volume": 750901.0}, {"date": "2023-09-21", "close": 203.2, "volume": 860076.0}, {"date": "2023-09-22", "close": 203.14, "volume": 658881.0}, {"date": "2023-09-25", "close": 203.95, "volume": 474624.0}, {"date": "2023-09-26", "close": 199.39, "volume": 738962.0}, {"date": "2023-09-27", "close": 201.84, "volume": 573361.0}, {"date": "2023-09-28", "close": 202.84, "volume": 692977.0}, {"date": "2023-09-29", "close": 203.45, "volume": 856391.0}, {"date": "2023-10-02", "close": 201.18, "volume": 707804.0}, {"date": "2023-10-03", "close": 200.25, "volume": 677060.0}, {"date": "2023-10-04", "close": 200.48, "volume": 968660.0}, {"date": "2023-10-05", "close": 201.4, "volume": 647570.0}, {"date": "2023-10-06", "close": 209.6, "volume": 956535.0}, {"date": "2023-10-09", "close": 213.16, "volume": 734362.0}, {"date": "2023-10-10", "close": 213.88, "volume": 685815.0}, {"date": "2023-10-11", "close": 216.72, "volume": 839367.0}, {"date": "2023-10-12", "close": 215.97, "volume": 1019095.0}, {"date": "2023-10-13", "close": 216.11, "volume": 1108595.0}, {"date": "2023-10-16", "close": 211.96, "volume": 1206148.0}, {"date": "2023-10-17", "close": 207.94, "volume": 1147195.0}, {"date": "2023-10-18", "close": 206.2, "volume": 769822.0}, {"date": "2023-10-19", "close": 202.17, "volume": 767404.0}, {"date": "2023-10-20", "close": 200.39, "volume": 743673.0}, {"date": "2023-10-23", "close": 195.13, "volume": 1227109.0}, {"date": "2023-10-24", "close": 197.19, "volume": 699708.0}, {"date": "2023-10-25", "close": 194.78, "volume": 698356.0}, {"date": "2023-10-26", "close": 190.14, "volume": 760433.0}, {"date": "2023-10-27", "close": 189.52, "volume": 643366.0}, {"date": "2023-10-30", "close": 190.28, "volume": 602287.0}, {"date": "2023-10-31", "close": 192.71, "volume": 738804.0}, {"date": "2023-11-01", "close": 187.05, "volume": 1496664.0}, {"date": "2023-11-02", "close": 189.91, "volume": 1255937.0}, {"date": "2023-11-03", "close": 194.59, "volume": 816825.0}, {"date": "2023-11-06", "close": 196.15, "volume": 877162.0}, {"date": "2023-11-07", "close": 194.12, "volume": 850164.0}, {"date": "2023-11-08", "close": 194.13, "volume": 750800.0}, {"date": "2023-11-09", "close": 166.6, "volume": 4562395.0}, {"date": "2023-11-10", "close": 165.08, "volume": 2994883.0}, {"date": "2023-11-13", "close": 166.25, "volume": 1595554.0}, {"date": "2023-11-14", "close": 173.45, "volume": 1474152.0}, {"date": "2023-11-15", "close": 176.78, "volume": 1710216.0}, {"date": "2023-11-16", "close": 175.32, "volume": 1005872.0}, {"date": "2023-11-17", "close": 176.54, "volume": 1285321.0}, {"date": "2023-11-20", "close": 178.71, "volume": 816253.0}, {"date": "2023-11-21", "close": 176.4, "volume": 889320.0}, {"date": "2023-11-22", "close": 175.71, "volume": 809956.0}, {"date": "2023-11-24", "close": 176.57, "volume": 384591.0}, {"date": "2023-11-27", "close": 173.33, "volume": 1213185.0}, {"date": "2023-11-28", "close": 174.76, "volume": 927903.0}, {"date": "2023-11-29", "close": 173.36, "volume": 1391978.0}, {"date": "2023-11-30", "close": 174.31, "volume": 1962668.0}, {"date": "2023-12-01", "close": 178.84, "volume": 1339306.0}, {"date": "2023-12-04", "close": 179.01, "volume": 1298941.0}, {"date": "2023-12-05", "close": 177.96, "volume": 1233476.0}, {"date": "2023-12-06", "close": 178.39, "volume": 2423791.0}, {"date": "2023-12-07", "close": 172.95, "volume": 2914234.0}, {"date": "2023-12-08", "close": 172.71, "volume": 1388568.0}, {"date": "2023-12-11", "close": 174.48, "volume": 1684682.0}, {"date": "2023-12-12", "close": 175.16, "volume": 1768696.0}, {"date": "2023-12-13", "close": 177.37, "volume": 2105857.0}, {"date": "2023-12-14", "close": 182.84, "volume": 2415991.0}, {"date": "2023-12-15", "close": 180.67, "volume": 2381403.0}, {"date": "2023-12-18", "close": 182.05, "volume": 1463131.0}, {"date": "2023-12-19", "close": 183.4, "volume": 1678135.0}, {"date": "2023-12-20", "close": 182.98, "volume": 1590258.0}, {"date": "2023-12-21", "close": 187.02, "volume": 1620235.0}, {"date": "2023-12-22", "close": 190.85, "volume": 1349241.0}, {"date": "2023-12-26", "close": 190.06, "volume": 797310.0}, {"date": "2023-12-27", "close": 190.85, "volume": 1115207.0}, {"date": "2023-12-28", "close": 194.01, "volume": 884731.0}, {"date": "2023-12-29", "close": 192.52, "volume": 979316.0}, {"date": "2024-01-02", "close": 189.18, "volume": 1015092.0}, {"date": "2024-01-03", "close": 185.19, "volume": 1154180.0}, {"date": "2024-01-04", "close": 186.11, "volume": 671046.0}, {"date": "2024-01-05", "close": 185.69, "volume": 708618.0}, {"date": "2024-01-08", "close": 190.54, "volume": 992026.0}, {"date": "2024-01-09", "close": 193.0, "volume": 875941.0}, {"date": "2024-01-10", "close": 193.89, "volume": 591234.0}, {"date": "2024-01-11", "close": 204.23, "volume": 1687937.0}, {"date": "2024-01-12", "close": 208.69, "volume": 2002873.0}, {"date": "2024-01-16", "close": 207.22, "volume": 1118571.0}, {"date": "2024-01-17", "close": 201.89, "volume": 1254849.0}, {"date": "2024-01-18", "close": 204.5, "volume": 795345.0}, {"date": "2024-01-19", "close": 207.15, "volume": 808145.0}, {"date": "2024-01-22", "close": 209.38, "volume": 972790.0}, {"date": "2024-01-23", "close": 211.78, "volume": 639476.0}, {"date": "2024-01-24", "close": 209.09, "volume": 717362.0}, {"date": "2024-01-25", "close": 208.2, "volume": 612360.0}, {"date": "2024-01-26", "close": 208.73, "volume": 407751.0}, {"date": "2024-01-29", "close": 213.42, "volume": 993907.0}, {"date": "2024-01-30", "close": 210.91, "volume": 765313.0}, {"date": "2024-01-31", "close": 207.41, "volume": 993919.0}, {"date": "2024-02-01", "close": 203.99, "volume": 2105101.0}, {"date": "2024-02-02", "close": 206.8, "volume": 864446.0}, {"date": "2024-02-05", "close": 204.24, "volume": 791077.0}, {"date": "2024-02-06", "close": 209.33, "volume": 834919.0}, {"date": "2024-02-07", "close": 214.56, "volume": 959514.0}, {"date": "2024-02-08", "close": 215.39, "volume": 775716.0}, {"date": "2024-02-09", "close": 216.76, "volume": 946743.0}, {"date": "2024-02-12", "close": 218.46, "volume": 854932.0}, {"date": "2024-02-13", "close": 213.93, "volume": 992388.0}, {"date": "2024-02-14", "close": 220.67, "volume": 934331.0}, {"date": "2024-02-15", "close": 223.56, "volume": 740836.0}, {"date": "2024-02-16", "close": 219.35, "volume": 1014281.0}, {"date": "2024-02-20", "close": 218.76, "volume": 951884.0}, {"date": "2024-02-21", "close": 216.37, "volume": 747878.0}, {"date": "2024-02-22", "close": 222.17, "volume": 870451.0}, {"date": "2024-02-23", "close": 221.64, "volume": 642249.0}, {"date": "2024-02-26", "close": 224.0, "volume": 790784.0}, {"date": "2024-02-27", "close": 222.92, "volume": 1029503.0}, {"date": "2024-02-28", "close": 225.37, "volume": 925164.0}, {"date": "2024-02-29", "close": 225.51, "volume": 1701118.0}, {"date": "2024-03-01", "close": 222.01, "volume": 2469421.0}, {"date": "2024-03-04", "close": 226.0, "volume": 1225050.0}, {"date": "2024-03-05", "close": 221.64, "volume": 1646396.0}, {"date": "2024-03-06", "close": 224.56, "volume": 1072598.0}, {"date": "2024-03-07", "close": 230.17, "volume": 1091118.0}, {"date": "2024-03-08", "close": 227.79, "volume": 603464.0}, {"date": "2024-03-11", "close": 227.75, "volume": 564577.0}, {"date": "2024-03-12", "close": 231.05, "volume": 640618.0}, {"date": "2024-03-13", "close": 234.79, "volume": 1079982.0}, {"date": "2024-03-14", "close": 232.47, "volume": 786170.0}, {"date": "2024-03-15", "close": 226.98, "volume": 1856084.0}, {"date": "2024-03-18", "close": 228.43, "volume": 854140.0}, {"date": "2024-03-19", "close": 229.95, "volume": 754248.0}, {"date": "2024-03-20", "close": 230.17, "volume": 497655.0}, {"date": "2024-03-21", "close": 231.82, "volume": 636492.0}, {"date": "2024-03-22", "close": 230.42, "volume": 644786.0}, {"date": "2024-03-25", "close": 229.42, "volume": 1175864.0}, {"date": "2024-03-26", "close": 232.68, "volume": 736528.0}, {"date": "2024-03-27", "close": 233.39, "volume": 586299.0}, {"date": "2024-03-28", "close": 231.69, "volume": 796887.0}, {"date": "2024-04-01", "close": 230.39, "volume": 542818.0}, {"date": "2024-04-02", "close": 216.41, "volume": 1976094.0}, {"date": "2024-04-03", "close": 217.13, "volume": 1155814.0}, {"date": "2024-04-04", "close": 214.74, "volume": 911199.0}, {"date": "2024-04-05", "close": 214.73, "volume": 890856.0}, {"date": "2024-04-08", "close": 214.97, "volume": 617950.0}, {"date": "2024-04-09", "close": 216.54, "volume": 1789447.0}, {"date": "2024-04-10", "close": 210.92, "volume": 981038.0}, {"date": "2024-04-11", "close": 211.19, "volume": 907484.0}, {"date": "2024-04-12", "close": 206.74, "volume": 788451.0}, {"date": "2024-04-15", "close": 201.62, "volume": 1305289.0}, {"date": "2024-04-16", "close": 200.37, "volume": 1421706.0}, {"date": "2024-04-17", "close": 199.2, "volume": 1033493.0}, {"date": "2024-04-18", "close": 199.54, "volume": 850360.0}, {"date": "2024-04-19", "close": 198.38, "volume": 735422.0}, {"date": "2024-04-22", "close": 199.06, "volume": 744021.0}, {"date": "2024-04-23", "close": 201.1, "volume": 902818.0}, {"date": "2024-04-24", "close": 200.52, "volume": 551269.0}, {"date": "2024-04-25", "close": 199.09, "volume": 715279.0}, {"date": "2024-04-26", "close": 200.91, "volume": 848504.0}, {"date": "2024-04-29", "close": 201.58, "volume": 814829.0}, {"date": "2024-04-30", "close": 198.56, "volume": 549606.0}, {"date": "2024-05-01", "close": 198.9, "volume": 618067.0}, {"date": "2024-05-02", "close": 201.43, "volume": 630387.0}, {"date": "2024-05-03", "close": 203.45, "volume": 646523.0}, {"date": "2024-05-06", "close": 203.14, "volume": 510514.0}, {"date": "2024-05-07", "close": 205.31, "volume": 916277.0}, {"date": "2024-05-08", "close": 201.77, "volume": 621442.0}, {"date": "2024-05-09", "close": 203.91, "volume": 580944.0}, {"date": "2024-05-10", "close": 203.78, "volume": 541920.0}, {"date": "2024-05-13", "close": 203.86, "volume": 383383.0}, {"date": "2024-05-14", "close": 203.82, "volume": 448398.0}, {"date": "2024-05-15", "close": 211.38, "volume": 1019077.0}, {"date": "2024-05-16", "close": 209.65, "volume": 929539.0}, {"date": "2024-05-17", "close": 210.27, "volume": 517934.0}, {"date": "2024-05-20", "close": 209.96, "volume": 495871.0}, {"date": "2024-05-21", "close": 209.24, "volume": 686372.0}, {"date": "2024-05-22", "close": 205.76, "volume": 733245.0}, {"date": "2024-05-23", "close": 204.58, "volume": 792535.0}, {"date": "2024-05-24", "close": 203.89, "volume": 600576.0}, {"date": "2024-05-28", "close": 203.09, "volume": 819062.0}, {"date": "2024-05-29", "close": 200.5, "volume": 1114938.0}, {"date": "2024-05-30", "close": 194.19, "volume": 1985770.0}, {"date": "2024-05-31", "close": 174.25, "volume": 4788124.0}, {"date": "2024-06-03", "close": 171.41, "volume": 2524026.0}, {"date": "2024-06-04", "close": 178.92, "volume": 2152834.0}, {"date": "2024-06-05", "close": 181.69, "volume": 1528419.0}, {"date": "2024-06-06", "close": 185.01, "volume": 1886181.0}, {"date": "2024-06-07", "close": 183.14, "volume": 1054982.0}, {"date": "2024-06-10", "close": 184.99, "volume": 1018161.0}, {"date": "2024-06-11", "close": 188.0, "volume": 1186680.0}, {"date": "2024-06-12", "close": 188.91, "volume": 1262327.0}, {"date": "2024-06-13", "close": 185.77, "volume": 1061114.0}, {"date": "2024-06-14", "close": 184.7, "volume": 712346.0}, {"date": "2024-06-17", "close": 179.75, "volume": 1224434.0}, {"date": "2024-06-18", "close": 178.74, "volume": 1192620.0}, {"date": "2024-06-20", "close": 183.8, "volume": 1186059.0}, {"date": "2024-06-21", "close": 184.88, "volume": 1518328.0}, {"date": "2024-06-24", "close": 186.7, "volume": 813609.0}, {"date": "2024-06-25", "close": 186.17, "volume": 873366.0}, {"date": "2024-06-26", "close": 184.27, "volume": 806339.0}, {"date": "2024-06-27", "close": 185.15, "volume": 1079925.0}, {"date": "2024-06-28", "close": 183.01, "volume": 1424589.0}, {"date": "2024-07-01", "close": 181.67, "volume": 960798.0}, {"date": "2024-07-02", "close": 182.85, "volume": 710833.0}, {"date": "2024-07-03", "close": 181.33, "volume": 599443.0}, {"date": "2024-07-05", "close": 183.46, "volume": 743829.0}, {"date": "2024-07-08", "close": 182.89, "volume": 788249.0}, {"date": "2024-07-09", "close": 182.23, "volume": 722868.0}, {"date": "2024-07-10", "close": 182.02, "volume": 928856.0}, {"date": "2024-07-11", "close": 185.98, "volume": 913958.0}, {"date": "2024-07-12", "close": 187.92, "volume": 851059.0}, {"date": "2024-07-15", "close": 185.74, "volume": 678912.0}, {"date": "2024-07-16", "close": 187.16, "volume": 771256.0}, {"date": "2024-07-17", "close": 181.93, "volume": 1098045.0}, {"date": "2024-07-18", "close": 180.43, "volume": 738688.0}, {"date": "2024-07-19", "close": 183.25, "volume": 1046449.0}, {"date": "2024-07-22", "close": 187.0, "volume": 984964.0}, {"date": "2024-07-23", "close": 186.72, "volume": 1019178.0}, {"date": "2024-07-24", "close": 184.25, "volume": 939732.0}, {"date": "2024-07-25", "close": 186.55, "volume": 1106255.0}, {"date": "2024-07-26", "close": 192.43, "volume": 1058510.0}, {"date": "2024-07-29", "close": 191.67, "volume": 628200.0}, {"date": "2024-07-30", "close": 193.63, "volume": 913025.0}, {"date": "2024-07-31", "close": 191.93, "volume": 1084451.0}, {"date": "2024-08-01", "close": 189.14, "volume": 696514.0}, {"date": "2024-08-02", "close": 185.14, "volume": 743735.0}, {"date": "2024-08-05", "close": 185.47, "volume": 1112964.0}, {"date": "2024-08-06", "close": 185.47, "volume": 794978.0}, {"date": "2024-08-07", "close": 182.25, "volume": 740297.0}, {"date": "2024-08-08", "close": 185.46, "volume": 766906.0}, {"date": "2024-08-09", "close": 186.85, "volume": 421794.0}, {"date": "2024-08-12", "close": 185.42, "volume": 429858.0}, {"date": "2024-08-13", "close": 190.32, "volume": 505000.0}, {"date": "2024-08-14", "close": 188.2, "volume": 547424.0}, {"date": "2024-08-15", "close": 192.86, "volume": 541106.0}, {"date": "2024-08-16", "close": 192.5, "volume": 641758.0}, {"date": "2024-08-19", "close": 194.28, "volume": 651911.0}, {"date": "2024-08-20", "close": 193.67, "volume": 431317.0}, {"date": "2024-08-21", "close": 201.44, "volume": 1135089.0}, {"date": "2024-08-22", "close": 197.06, "volume": 675280.0}, {"date": "2024-08-23", "close": 199.25, "volume": 871906.0}, {"date": "2024-08-26", "close": 198.83, "volume": 719306.0}, {"date": "2024-08-27", "close": 200.25, "volume": 845489.0}, {"date": "2024-08-28", "close": 199.35, "volume": 1184137.0}, {"date": "2024-08-29", "close": 217.02, "volume": 1998998.0}, {"date": "2024-08-30", "close": 216.44, "volume": 1887412.0}, {"date": "2024-09-03", "close": 215.74, "volume": 1047258.0}, {"date": "2024-09-04", "close": 216.83, "volume": 788075.0}, {"date": "2024-09-05", "close": 215.31, "volume": 924725.0}, {"date": "2024-09-06", "close": 215.89, "volume": 775935.0}, {"date": "2024-09-09", "close": 222.59, "volume": 1328227.0}, {"date": "2024-09-10", "close": 221.89, "volume": 1067349.0}, {"date": "2024-09-11", "close": 223.9, "volume": 1307406.0}, {"date": "2024-09-12", "close": 219.94, "volume": 1008976.0}, {"date": "2024-09-13", "close": 217.95, "volume": 873239.0}, {"date": "2024-09-16", "close": 217.03, "volume": 1074940.0}, {"date": "2024-09-17", "close": 214.8, "volume": 1030150.0}, {"date": "2024-09-18", "close": 215.48, "volume": 894418.0}, {"date": "2024-09-19", "close": 214.39, "volume": 1272456.0}, {"date": "2024-09-20", "close": 214.88, "volume": 1336601.0}, {"date": "2024-09-23", "close": 211.04, "volume": 960724.0}, {"date": "2024-09-24", "close": 207.91, "volume": 1060797.0}, {"date": "2024-09-25", "close": 205.13, "volume": 787840.0}, {"date": "2024-09-26", "close": 209.43, "volume": 872135.0}, {"date": "2024-09-27", "close": 210.85, "volume": 724246.0}, {"date": "2024-09-30", "close": 209.87, "volume": 640750.0}, {"date": "2024-10-01", "close": 207.62, "volume": 668267.0}, {"date": "2024-10-02", "close": 207.52, "volume": 704341.0}, {"date": "2024-10-03", "close": 204.53, "volume": 543789.0}, {"date": "2024-10-04", "close": 204.67, "volume": 467992.0}, {"date": "2024-10-07", "close": 201.81, "volume": 640272.0}, {"date": "2024-10-08", "close": 204.44, "volume": 652385.0}, {"date": "2024-10-09", "close": 206.84, "volume": 548231.0}, {"date": "2024-10-10", "close": 210.13, "volume": 734328.0}, {"date": "2024-10-11", "close": 211.32, "volume": 797108.0}, {"date": "2024-10-14", "close": 210.42, "volume": 650934.0}, {"date": "2024-10-15", "close": 210.0, "volume": 538149.0}, {"date": "2024-10-16", "close": 217.33, "volume": 948704.0}, {"date": "2024-10-17", "close": 217.02, "volume": 791863.0}, {"date": "2024-10-18", "close": 221.32, "volume": 1380737.0}, {"date": "2024-10-21", "close": 221.9, "volume": 715008.0}, {"date": "2024-10-22", "close": 219.55, "volume": 812403.0}, {"date": "2024-10-23", "close": 217.73, "volume": 660910.0}, {"date": "2024-10-24", "close": 212.61, "volume": 779741.0}, {"date": "2024-10-25", "close": 212.23, "volume": 553735.0}, {"date": "2024-10-28", "close": 212.13, "volume": 476894.0}, {"date": "2024-10-29", "close": 213.85, "volume": 523685.0}, {"date": "2024-10-30", "close": 214.74, "volume": 540947.0}, {"date": "2024-10-31", "close": 208.83, "volume": 887712.0}, {"date": "2024-11-01", "close": 212.78, "volume": 576614.0}, {"date": "2024-11-04", "close": 212.53, "volume": 641768.0}, {"date": "2024-11-05", "close": 212.65, "volume": 697843.0}, {"date": "2024-11-06", "close": 216.45, "volume": 856448.0}, {"date": "2024-11-07", "close": 223.39, "volume": 1215049.0}, {"date": "2024-11-08", "close": 235.0, "volume": 2472493.0}, {"date": "2024-11-11", "close": 236.87, "volume": 1320274.0}, {"date": "2024-11-12", "close": 236.52, "volume": 759038.0}, {"date": "2024-11-13", "close": 233.19, "volume": 650376.0}, {"date": "2024-11-14", "close": 229.71, "volume": 1017258.0}, {"date": "2024-11-15", "close": 213.36, "volume": 1860003.0}, {"date": "2024-11-18", "close": 213.68, "volume": 1016984.0}, {"date": "2024-11-19", "close": 209.89, "volume": 1881232.0}, {"date": "2024-11-20", "close": 210.63, "volume": 1187607.0}, {"date": "2024-11-21", "close": 214.54, "volume": 909521.0}, {"date": "2024-11-22", "close": 216.58, "volume": 1009822.0}, {"date": "2024-11-25", "close": 226.95, "volume": 2101130.0}, {"date": "2024-11-26", "close": 226.88, "volume": 1044699.0}, {"date": "2024-11-27", "close": 226.76, "volume": 989269.0}, {"date": "2024-11-29", "close": 227.85, "volume": 524458.0}, {"date": "2024-12-02", "close": 227.46, "volume": 1323648.0}, {"date": "2024-12-03", "close": 226.46, "volume": 915769.0}, {"date": "2024-12-04", "close": 237.74, "volume": 1724462.0}, {"date": "2024-12-05", "close": 231.66, "volume": 1793941.0}, {"date": "2024-12-06", "close": 250.45, "volume": 2899693.0}, {"date": "2024-12-09", "close": 245.99, "volume": 1842749.0}, {"date": "2024-12-10", "close": 246.19, "volume": 1275861.0}, {"date": "2024-12-11", "close": 233.85, "volume": 2221771.0}, {"date": "2024-12-12", "close": 232.48, "volume": 1093061.0}, {"date": "2024-12-13", "close": 228.78, "volume": 814087.0}, {"date": "2024-12-16", "close": 224.69, "volume": 2145823.0}, {"date": "2024-12-17", "close": 226.41, "volume": 1371484.0}, {"date": "2024-12-18", "close": 221.54, "volume": 1063115.0}, {"date": "2024-12-19", "close": 219.67, "volume": 1103805.0}, {"date": "2024-12-20", "close": 224.15, "volume": 2374290.0}, {"date": "2024-12-23", "close": 224.89, "volume": 595613.0}, {"date": "2024-12-24", "close": 217.43, "volume": 1035689.0}, {"date": "2024-12-26", "close": 214.86, "volume": 1103136.0}, {"date": "2024-12-27", "close": 214.01, "volume": 670860.0}, {"date": "2024-12-30", "close": 211.47, "volume": 852817.0}, {"date": "2024-12-31", "close": 210.25, "volume": 766304.0}, {"date": "2025-01-02", "close": 210.58, "volume": 945500.0}, {"date": "2025-01-03", "close": 213.03, "volume": 788234.0}, {"date": "2025-01-06", "close": 212.87, "volume": 970643.0}, {"date": "2025-01-07", "close": 211.73, "volume": 925110.0}, {"date": "2025-01-08", "close": 217.3, "volume": 1280386.0}, {"date": "2025-01-10", "close": 217.75, "volume": 1257441.0}, {"date": "2025-01-13", "close": 212.84, "volume": 1239047.0}, {"date": "2025-01-14", "close": 210.86, "volume": 1049696.0}, {"date": "2025-01-15", "close": 211.73, "volume": 960236.0}, {"date": "2025-01-16", "close": 214.75, "volume": 887809.0}, {"date": "2025-01-17", "close": 216.59, "volume": 715084.0}, {"date": "2025-01-21", "close": 223.04, "volume": 919630.0}, {"date": "2025-01-22", "close": 229.07, "volume": 1754975.0}, {"date": "2025-01-23", "close": 222.97, "volume": 2139566.0}, {"date": "2025-01-24", "close": 223.4, "volume": 762996.0}, {"date": "2025-01-27", "close": 225.77, "volume": 805307.0}, {"date": "2025-01-28", "close": 232.24, "volume": 1008143.0}, {"date": "2025-01-29", "close": 232.3, "volume": 812408.0}, {"date": "2025-01-30", "close": 237.07, "volume": 1464577.0}, {"date": "2025-01-31", "close": 233.26, "volume": 876939.0}, {"date": "2025-02-03", "close": 233.29, "volume": 736256.0}, {"date": "2025-02-04", "close": 233.38, "volume": 926712.0}, {"date": "2025-02-05", "close": 239.29, "volume": 873209.0}, {"date": "2025-02-06", "close": 239.43, "volume": 867458.0}, {"date": "2025-02-07", "close": 237.2, "volume": 714371.0}, {"date": "2025-02-10", "close": 237.81, "volume": 649156.0}, {"date": "2025-02-11", "close": 234.33, "volume": 758844.0}, {"date": "2025-02-12", "close": 233.34, "volume": 862936.0}, {"date": "2025-02-13", "close": 234.15, "volume": 705336.0}, {"date": "2025-02-14", "close": 234.0, "volume": 853428.0}, {"date": "2025-02-18", "close": 232.83, "volume": 949053.0}, {"date": "2025-02-19", "close": 229.19, "volume": 1066094.0}, {"date": "2025-02-20", "close": 228.74, "volume": 884445.0}, {"date": "2025-02-21", "close": 225.79, "volume": 940190.0}, {"date": "2025-02-24", "close": 226.11, "volume": 1080047.0}, {"date": "2025-02-25", "close": 221.36, "volume": 1398314.0}, {"date": "2025-02-26", "close": 227.23, "volume": 1054998.0}, {"date": "2025-02-27", "close": 220.99, "volume": 906246.0}, {"date": "2025-02-28", "close": 224.14, "volume": 2327763.0}, {"date": "2025-03-03", "close": 218.95, "volume": 1409222.0}, {"date": "2025-03-04", "close": 218.45, "volume": 1411744.0}, {"date": "2025-03-05", "close": 219.94, "volume": 1501558.0}, {"date": "2025-03-06", "close": 236.14, "volume": 4015990.0}, {"date": "2025-03-07", "close": 246.8, "volume": 2626883.0}, {"date": "2025-03-10", "close": 239.64, "volume": 2105340.0}, {"date": "2025-03-11", "close": 231.68, "volume": 2191761.0}, {"date": "2025-03-12", "close": 233.46, "volume": 1769303.0}, {"date": "2025-03-13", "close": 227.8, "volume": 1095991.0}, {"date": "2025-03-14", "close": 234.06, "volume": 903577.0}, {"date": "2025-03-17", "close": 236.96, "volume": 891919.0}, {"date": "2025-03-18", "close": 236.43, "volume": 859258.0}, {"date": "2025-03-19", "close": 237.17, "volume": 868087.0}, {"date": "2025-03-20", "close": 235.85, "volume": 738498.0}, {"date": "2025-03-21", "close": 236.77, "volume": 1192602.0}, {"date": "2025-03-24", "close": 239.04, "volume": 1231007.0}, {"date": "2025-03-25", "close": 240.61, "volume": 1056697.0}, {"date": "2025-03-26", "close": 235.61, "volume": 545188.0}, {"date": "2025-03-27", "close": 237.48, "volume": 936236.0}, {"date": "2025-03-28", "close": 234.21, "volume": 947579.0}, {"date": "2025-03-31", "close": 231.63, "volume": 1269146.0}, {"date": "2025-04-01", "close": 227.9, "volume": 2069265.0}, {"date": "2025-04-02", "close": 226.54, "volume": 1579211.0}, {"date": "2025-04-03", "close": 221.49, "volume": 1648428.0}, {"date": "2025-04-04", "close": 213.68, "volume": 1939732.0}, {"date": "2025-04-07", "close": 214.74, "volume": 1552244.0}, {"date": "2025-04-08", "close": 209.39, "volume": 1378826.0}, {"date": "2025-04-09", "close": 217.04, "volume": 3159937.0}, {"date": "2025-04-10", "close": 210.64, "volume": 1984335.0}, {"date": "2025-04-11", "close": 218.0, "volume": 1582512.0}, {"date": "2025-04-14", "close": 223.66, "volume": 918709.0}, {"date": "2025-04-15", "close": 222.72, "volume": 969738.0}, {"date": "2025-04-16", "close": 220.66, "volume": 634239.0}, {"date": "2025-04-17", "close": 215.95, "volume": 1197460.0}, {"date": "2025-04-21", "close": 210.08, "volume": 1687329.0}, {"date": "2025-04-22", "close": 215.78, "volume": 1171923.0}, {"date": "2025-04-23", "close": 220.53, "volume": 1117366.0}, {"date": "2025-04-24", "close": 227.71, "volume": 945171.0}, {"date": "2025-04-25", "close": 227.54, "volume": 654867.0}, {"date": "2025-04-28", "close": 225.77, "volume": 1122100.0}, {"date": "2025-04-29", "close": 231.64, "volume": 1030866.0}, {"date": "2025-04-30", "close": 233.69, "volume": 1240304.0}, {"date": "2025-05-01", "close": 232.07, "volume": 750363.0}, {"date": "2025-05-02", "close": 236.49, "volume": 632078.0}, {"date": "2025-05-05", "close": 236.99, "volume": 585272.0}, {"date": "2025-05-06", "close": 232.81, "volume": 734255.0}, {"date": "2025-05-07", "close": 238.32, "volume": 854991.0}, {"date": "2025-05-08", "close": 239.53, "volume": 1440193.0}, {"date": "2025-05-09", "close": 237.05, "volume": 977413.0}, {"date": "2025-05-12", "close": 241.44, "volume": 2260520.0}, {"date": "2025-05-13", "close": 241.2, "volume": 1396742.0}, {"date": "2025-05-14", "close": 240.3, "volume": 1087102.0}, {"date": "2025-05-15", "close": 241.6, "volume": 1121249.0}, {"date": "2025-05-16", "close": 242.78, "volume": 1744097.0}, {"date": "2025-05-19", "close": 239.64, "volume": 1929375.0}, {"date": "2025-05-20", "close": 240.78, "volume": 1331261.0}, {"date": "2025-05-21", "close": 235.0, "volume": 1105581.0}, {"date": "2025-05-22", "close": 235.53, "volume": 1068025.0}, {"date": "2025-05-23", "close": 233.0, "volume": 858492.0}, {"date": "2025-05-27", "close": 238.06, "volume": 1315114.0}, {"date": "2025-05-28", "close": 234.49, "volume": 2207479.0}, {"date": "2025-05-29", "close": 279.04, "volume": 6131275.0}, {"date": "2025-05-30", "close": 279.7, "volume": 3579362.0}, {"date": "2025-06-02", "close": 278.63, "volume": 2282054.0}, {"date": "2025-06-03", "close": 284.75, "volume": 1863654.0}, {"date": "2025-06-04", "close": 283.57, "volume": 1814469.0}, {"date": "2025-06-05", "close": 289.94, "volume": 1998781.0}, {"date": "2025-06-06", "close": 285.36, "volume": 2090103.0}, {"date": "2025-06-09", "close": 283.33, "volume": 1747050.0}, {"date": "2025-06-10", "close": 284.13, "volume": 1069504.0}, {"date": "2025-06-11", "close": 288.55, "volume": 1706406.0}, {"date": "2025-06-12", "close": 282.16, "volume": 2017902.0}, {"date": "2025-06-13", "close": 282.55, "volume": 1269017.0}, {"date": "2025-06-16", "close": 284.58, "volume": 987370.0}, {"date": "2025-06-17", "close": 281.89, "volume": 1148489.0}, {"date": "2025-06-18", "close": 281.43, "volume": 1201054.0}, {"date": "2025-06-20", "close": 280.08, "volume": 3112098.0}, {"date": "2025-06-23", "close": 280.3, "volume": 869078.0}, {"date": "2025-06-24", "close": 281.63, "volume": 886584.0}, {"date": "2025-06-25", "close": 279.5, "volume": 784556.0}, {"date": "2025-06-26", "close": 281.19, "volume": 1231838.0}, {"date": "2025-06-27", "close": 283.41, "volume": 1781040.0}, {"date": "2025-06-30", "close": 287.98, "volume": 1281692.0}, {"date": "2025-07-01", "close": 282.9, "volume": 1471291.0}, {"date": "2025-07-02", "close": 282.61, "volume": 1261040.0}, {"date": "2025-07-03", "close": 284.29, "volume": 764120.0}, {"date": "2025-07-07", "close": 281.0, "volume": 1162729.0}, {"date": "2025-07-08", "close": 280.63, "volume": 1939032.0}, {"date": "2025-07-09", "close": 284.36, "volume": 779372.0}, {"date": "2025-07-10", "close": 281.64, "volume": 1132067.0}, {"date": "2025-07-11", "close": 275.89, "volume": 1660243.0}, {"date": "2025-07-14", "close": 282.28, "volume": 1000385.0}, {"date": "2025-07-15", "close": 279.32, "volume": 967387.0}, {"date": "2025-07-16", "close": 282.47, "volume": 655416.0}, {"date": "2025-07-17", "close": 276.46, "volume": 1119451.0}, {"date": "2025-07-18", "close": 282.29, "volume": 1752790.0}, {"date": "2025-07-21", "close": 281.0, "volume": 1347798.0}, {"date": "2025-07-22", "close": 285.2, "volume": 1645341.0}, {"date": "2025-07-23", "close": 286.01, "volume": 1398260.0}, {"date": "2025-07-24", "close": 291.25, "volume": 1459158.0}, {"date": "2025-07-25", "close": 290.41, "volume": 1210090.0}, {"date": "2025-07-28", "close": 292.59, "volume": 1453099.0}, {"date": "2025-07-29", "close": 287.23, "volume": 1481569.0}, {"date": "2025-07-30", "close": 286.9, "volume": 1456839.0}, {"date": "2025-07-31", "close": 284.2, "volume": 1300123.0}, {"date": "2025-08-01", "close": 281.35, "volume": 997739.0}, {"date": "2025-08-04", "close": 285.28, "volume": 1037912.0}, {"date": "2025-08-05", "close": 281.46, "volume": 1012254.0}, {"date": "2025-08-06", "close": 282.65, "volume": 778645.0}, {"date": "2025-08-07", "close": 279.76, "volume": 1300821.0}, {"date": "2025-08-08", "close": 282.13, "volume": 846413.0}, {"date": "2025-08-11", "close": 276.96, "volume": 780799.0}, {"date": "2025-08-12", "close": 275.43, "volume": 1268004.0}, {"date": "2025-08-13", "close": 279.18, "volume": 910138.0}, {"date": "2025-08-14", "close": 274.98, "volume": 681951.0}, {"date": "2025-08-15", "close": 280.61, "volume": 815688.0}, {"date": "2025-08-18", "close": 282.1, "volume": 1230167.0}, {"date": "2025-08-19", "close": 284.35, "volume": 1030871.0}, {"date": "2025-08-20", "close": 284.02, "volume": 952667.0}, {"date": "2025-08-21", "close": 282.28, "volume": 1063527.0}, {"date": "2025-08-22", "close": 290.86, "volume": 961496.0}, {"date": "2025-08-25", "close": 285.18, "volume": 1270221.0}, {"date": "2025-08-26", "close": 286.54, "volume": 1340744.0}, {"date": "2025-08-27", "close": 293.59, "volume": 2672020.0}, {"date": "2025-08-28", "close": 272.33, "volume": 4469598.0}, {"date": "2025-08-29", "close": 269.2, "volume": 1999864.0}, {"date": "2025-09-02", "close": 269.98, "volume": 1496121.0}, {"date": "2025-09-03", "close": 270.95, "volume": 1316568.0}, {"date": "2025-09-04", "close": 270.06, "volume": 1266629.0}, {"date": "2025-09-05", "close": 272.93, "volume": 1440201.0}, {"date": "2025-09-08", "close": 282.78, "volume": 2253436.0}, {"date": "2025-09-09", "close": 282.68, "volume": 1046569.0}, {"date": "2025-09-10", "close": 274.6, "volume": 1528051.0}, {"date": "2025-09-11", "close": 279.47, "volume": 1432359.0}, {"date": "2025-09-12", "close": 276.43, "volume": 935782.0}, {"date": "2025-09-15", "close": 276.27, "volume": 994975.0}, {"date": "2025-09-16", "close": 273.88, "volume": 925197.0}, {"date": "2025-09-17", "close": 274.58, "volume": 1248779.0}, {"date": "2025-09-18", "close": 279.08, "volume": 956057.0}, {"date": "2025-09-19", "close": 277.79, "volume": 2339581.0}, {"date": "2025-09-22", "close": 281.12, "volume": 1406567.0}, {"date": "2025-09-23", "close": 278.84, "volume": 729312.0}, {"date": "2025-09-24", "close": 277.94, "volume": 674301.0}, {"date": "2025-09-25", "close": 279.93, "volume": 972420.0}, {"date": "2025-09-26", "close": 290.27, "volume": 1611422.0}, {"date": "2025-09-29", "close": 293.0, "volume": 1220494.0}, {"date": "2025-09-30", "close": 297.91, "volume": 1759190.0}, {"date": "2025-10-01", "close": 293.26, "volume": 979309.0}, {"date": "2025-10-02", "close": 300.79, "volume": 1575617.0}, {"date": "2025-10-03", "close": 296.28, "volume": 1845695.0}, {"date": "2025-10-06", "close": 299.76, "volume": 1218236.0}, {"date": "2025-10-07", "close": 306.22, "volume": 1862403.0}, {"date": "2025-10-08", "close": 301.8, "volume": 1438291.0}, {"date": "2025-10-09", "close": 298.47, "volume": 855236.0}, {"date": "2025-10-10", "close": 286.59, "volume": 1321298.0}, {"date": "2025-10-13", "close": 286.09, "volume": 747377.0}, {"date": "2025-10-14", "close": 287.65, "volume": 1200671.0}, {"date": "2025-10-15", "close": 287.38, "volume": 1075853.0}, {"date": "2025-10-16", "close": 292.73, "volume": 1391262.0}, {"date": "2025-10-17", "close": 283.73, "volume": 1582814.0}, {"date": "2025-10-20", "close": 285.91, "volume": 816180.0}, {"date": "2025-10-21", "close": 289.84, "volume": 709505.0}, {"date": "2025-10-22", "close": 289.94, "volume": 625027.0}, {"date": "2025-10-23", "close": 291.5, "volume": 727405.0}, {"date": "2025-10-24", "close": 293.02, "volume": 719850.0}, {"date": "2025-10-27", "close": 295.69, "volume": 682366.0}, {"date": "2025-10-28", "close": 291.35, "volume": 704755.0}, {"date": "2025-10-29", "close": 286.67, "volume": 1032025.0}, {"date": "2025-10-30", "close": 285.03, "volume": 519263.0}, {"date": "2025-10-31", "close": 291.2, "volume": 1280092.0}, {"date": "2025-11-03", "close": 292.72, "volume": 862585.0}, {"date": "2025-11-04", "close": 293.49, "volume": 688159.0}, {"date": "2025-11-05", "close": 295.26, "volume": 842578.0}, {"date": "2025-11-06", "close": 291.21, "volume": 773372.0}, {"date": "2025-11-07", "close": 294.86, "volume": 766517.0}, {"date": "2025-11-10", "close": 295.75, "volume": 743614.0}, {"date": "2025-11-11", "close": 299.1, "volume": 769039.0}, {"date": "2025-11-12", "close": 296.96, "volume": 930348.0}, {"date": "2025-11-13", "close": 291.7, "volume": 821707.0}, {"date": "2025-11-14", "close": 293.36, "volume": 1080951.0}, {"date": "2025-11-17", "close": 277.01, "volume": 2724368.0}, {"date": "2025-11-18", "close": 273.72, "volume": 1916999.0}, {"date": "2025-11-19", "close": 273.0, "volume": 1234697.0}, {"date": "2025-11-20", "close": 270.5, "volume": 1779621.0}, {"date": "2025-11-21", "close": 244.06, "volume": 4903175.0}, {"date": "2025-11-24", "close": 235.74, "volume": 3401953.0}, {"date": "2025-11-25", "close": 239.95, "volume": 1703409.0}, {"date": "2025-11-26", "close": 240.67, "volume": 1876610.0}, {"date": "2025-11-28", "close": 240.29, "volume": 738916.0}, {"date": "2025-12-01", "close": 240.41, "volume": 1664957.0}, {"date": "2025-12-02", "close": 240.14, "volume": 1075195.0}, {"date": "2025-12-03", "close": 241.33, "volume": 913495.0}, {"date": "2025-12-04", "close": 242.28, "volume": 1768004.0}, {"date": "2025-12-05", "close": 242.0, "volume": 1389348.0}, {"date": "2025-12-08", "close": 239.05, "volume": 1690101.0}, {"date": "2025-12-09", "close": 232.0, "volume": 2078110.0}, {"date": "2025-12-10", "close": 229.16, "volume": 2246826.0}, {"date": "2025-12-11", "close": 229.49, "volume": 2011951.0}, {"date": "2025-12-12", "close": 223.26, "volume": 2405273.0}, {"date": "2025-12-15", "close": 220.1, "volume": 2170477.0}, {"date": "2025-12-16", "close": 219.3, "volume": 2087162.0}, {"date": "2025-12-17", "close": 215.46, "volume": 1757921.0}, {"date": "2025-12-18", "close": 218.1, "volume": 3139194.0}, {"date": "2025-12-19", "close": 221.86, "volume": 2191884.0}, {"date": "2025-12-22", "close": 223.36, "volume": 1267099.0}, {"date": "2025-12-23", "close": 224.26, "volume": 1000833.0}, {"date": "2025-12-24", "close": 223.15, "volume": 381900.0}, {"date": "2025-12-26", "close": 224.65, "volume": 757363.0}, {"date": "2025-12-29", "close": 225.02, "volume": 832366.0}, {"date": "2025-12-30", "close": 224.64, "volume": 727584.0}, {"date": "2025-12-31", "close": 223.23, "volume": 697294.0}, {"date": "2026-01-02", "close": 219.49, "volume": 1077485.0}, {"date": "2026-01-05", "close": 221.32, "volume": 1575655.0}, {"date": "2026-01-06", "close": 237.87, "volume": 3033456.0}, {"date": "2026-01-07", "close": 239.35, "volume": 1426222.0}, {"date": "2026-01-08", "close": 241.16, "volume": 1931657.0}, {"date": "2026-01-09", "close": 240.12, "volume": 1589772.0}, {"date": "2026-01-12", "close": 233.21, "volume": 1516405.0}, {"date": "2026-01-13", "close": 228.49, "volume": 1448275.0}, {"date": "2026-01-14", "close": 218.86, "volume": 2177559.0}, {"date": "2026-01-15", "close": 218.95, "volume": 2678043.0}, {"date": "2026-01-16", "close": 222.21, "volume": 2625745.0}, {"date": "2026-01-20", "close": 216.26, "volume": 1683506.0}, {"date": "2026-01-21", "close": 219.73, "volume": 2032211.0}, {"date": "2026-01-22", "close": 225.28, "volume": 1475531.0}, {"date": "2026-01-23", "close": 222.0, "volume": 1175861.0}, {"date": "2026-01-26", "close": 224.18, "volume": 1163999.0}, {"date": "2026-01-27", "close": 217.87, "volume": 1514149.0}, {"date": "2026-01-28", "close": 217.99, "volume": 1857314.0}, {"date": "2026-01-29", "close": 209.98, "volume": 1841973.0}, {"date": "2026-01-30", "close": 203.92, "volume": 3096587.0}, {"date": "2026-02-02", "close": 203.35, "volume": 1915572.0}, {"date": "2026-02-03", "close": 190.8, "volume": 4606342.0}, {"date": "2026-02-04", "close": 190.69, "volume": 3919230.0}, {"date": "2026-02-05", "close": 183.85, "volume": 2575240.0}, {"date": "2026-02-06", "close": 183.65, "volume": 2846202.0}, {"date": "2026-02-09", "close": 184.61, "volume": 2179200.0}, {"date": "2026-02-10", "close": 186.99, "volume": 1976928.0}, {"date": "2026-02-11", "close": 177.04, "volume": 4285748.0}, {"date": "2026-02-12", "close": 171.99, "volume": 3193481.0}, {"date": "2026-02-13", "close": 174.11, "volume": 2253659.0}, {"date": "2026-02-17", "close": 176.82, "volume": 2121823.0}, {"date": "2026-02-18", "close": 181.25, "volume": 1748862.0}, {"date": "2026-02-19", "close": 182.57, "volume": 2204603.0}, {"date": "2026-02-20", "close": 180.31, "volume": 1671946.0}, {"date": "2026-02-23", "close": 172.17, "volume": 2484115.0}, {"date": "2026-02-24", "close": 175.79, "volume": 2109306.0}, {"date": "2026-02-25", "close": 176.46, "volume": 1781527.0}, {"date": "2026-02-26", "close": 182.86, "volume": 2043633.0}, {"date": "2026-02-27", "close": 182.01, "volume": 2562198.0}, {"date": "2026-03-02", "close": 181.45, "volume": 2367151.0}, {"date": "2026-03-03", "close": 185.91, "volume": 2238992.0}, {"date": "2026-03-04", "close": 188.48, "volume": 3459999.0}, {"date": "2026-03-05", "close": 196.06, "volume": 5079318.0}, {"date": "2026-03-06", "close": 195.49, "volume": 2181450.0}, {"date": "2026-03-09", "close": 195.57, "volume": 2240617.0}, {"date": "2026-03-10", "close": 189.69, "volume": 2098421.0}, {"date": "2026-03-11", "close": 187.09, "volume": 1441327.0}, {"date": "2026-03-12", "close": 180.79, "volume": 1592443.0}, {"date": "2026-03-13", "close": 178.88, "volume": 1693806.0}, {"date": "2026-03-16", "close": 185.28, "volume": 2360152.0}, {"date": "2026-03-17", "close": 186.7, "volume": 1522076.0}, {"date": "2026-03-18", "close": 184.03, "volume": 1374832.0}, {"date": "2026-03-19", "close": 185.59, "volume": 1440421.0}, {"date": "2026-03-20", "close": 184.07, "volume": 4180436.0}, {"date": "2026-03-23", "close": 185.23, "volume": 1567445.0}, {"date": "2026-03-24", "close": 179.11, "volume": 2794378.0}, {"date": "2026-03-25", "close": 178.11, "volume": 1320044.0}, {"date": "2026-03-26", "close": 178.28, "volume": 1775941.0}, {"date": "2026-03-27", "close": 172.59, "volume": 1495691.0}, {"date": "2026-03-30", "close": 175.96, "volume": 1564612.0}, {"date": "2026-03-31", "close": 175.66, "volume": 1846028.0}, {"date": "2026-04-01", "close": 172.74, "volume": 1451790.0}, {"date": "2026-04-02", "close": 173.98, "volume": 1248477.0}, {"date": "2026-04-06", "close": 174.64, "volume": 1446549.0}, {"date": "2026-04-07", "close": 172.52, "volume": 1446435.0}, {"date": "2026-04-08", "close": 166.57, "volume": 1824155.0}, {"date": "2026-04-09", "close": 157.08, "volume": 4308638.0}, {"date": "2026-04-10", "close": 151.43, "volume": 3959432.0}, {"date": "2026-04-13", "close": 158.45, "volume": 2713405.0}, {"date": "2026-04-14", "close": 159.09, "volume": 2267819.0}, {"date": "2026-04-15", "close": 167.3, "volume": 2709392.0}, {"date": "2026-04-16", "close": 167.69, "volume": 2298199.0}, {"date": "2026-04-17", "close": 167.95, "volume": 2173449.0}, {"date": "2026-04-20", "close": 168.84, "volume": 1606843.0}, {"date": "2026-04-21", "close": 167.79, "volume": 1792745.0}, {"date": "2026-04-22", "close": 163.78, "volume": 2121746.0}, {"date": "2026-04-23", "close": 156.15, "volume": 2923455.0}, {"date": "2026-04-24", "close": 161.13, "volume": 1625199.0}, {"date": "2026-04-27", "close": 160.45, "volume": 1505260.0}, {"date": "2026-04-28", "close": 158.49, "volume": 1832127.0}, {"date": "2026-04-29", "close": 158.22, "volume": 1580119.0}, {"date": "2026-04-30", "close": 155.97, "volume": 1906486.0}, {"date": "2026-05-01", "close": 171.6, "volume": 7680811.0}, {"date": "2026-05-04", "close": 170.22, "volume": 4396432.0}, {"date": "2026-05-05", "close": 171.19, "volume": 4404849.0}, {"date": "2026-05-06", "close": 167.35, "volume": 35354560.0}, {"date": "2026-05-07", "close": 168.25, "volume": 4101742.0}, {"date": "2026-05-08", "close": 166.34, "volume": 2781680.0}, {"date": "2026-05-11", "close": 159.33, "volume": 2382131.0}, {"date": "2026-05-12", "close": 159.42, "volume": 1873072.0}, {"date": "2026-05-13", "close": 155.73, "volume": 2154534.0}, {"date": "2026-05-14", "close": 156.25, "volume": 1681822.0}, {"date": "2026-05-15", "close": 158.86, "volume": 2095460.0}, {"date": "2026-05-18", "close": 163.85, "volume": 2450963.0}, {"date": "2026-05-19", "close": 163.31, "volume": 2475234.0}, {"date": "2026-05-20", "close": 164.96, "volume": 1815065.0}, {"date": "2026-05-21", "close": 158.27, "volume": 2132911.0}, {"date": "2026-05-22", "close": 160.17, "volume": 2019432.0}, {"date": "2026-05-26", "close": 158.54, "volume": 2255491.0}, {"date": "2026-05-27", "close": 158.49, "volume": 2236164.0}, {"date": "2026-05-28", "close": 164.38, "volume": 1922898.0}, {"date": "2026-05-29", "close": 174.34, "volume": 5109577.0}, {"date": "2026-06-01", "close": 188.66, "volume": 5645948.0}, {"date": "2026-06-02", "close": 182.94, "volume": 3792498.0}, {"date": "2026-06-03", "close": 178.72, "volume": 4464280.0}, {"date": "2026-06-04", "close": 178.6, "volume": 3620413.0}, {"date": "2026-06-05", "close": 172.61, "volume": 2500767.0}, {"date": "2026-06-08", "close": 167.24, "volume": 2025463.0}, {"date": "2026-06-09", "close": 167.68, "volume": 2313600.0}, {"date": "2026-06-10", "close": 163.76, "volume": 2080249.0}, {"date": "2026-06-11", "close": 161.55, "volume": 1792884.0}, {"date": "2026-06-12", "close": 159.54, "volume": 1909129.0}, {"date": "2026-06-15", "close": 162.17, "volume": 2285644.0}, {"date": "2026-06-16", "close": 163.38, "volume": 2001867.0}, {"date": "2026-06-17", "close": 154.85, "volume": 2247461.0}, {"date": "2026-06-18", "close": 153.3, "volume": 5108136.0}, {"date": "2026-06-22", "close": 153.16, "volume": 2449701.0}, {"date": "2026-06-23", "close": 159.71, "volume": 3066626.0}, {"date": "2026-06-24", "close": 161.35, "volume": 2517132.0}, {"date": "2026-06-25", "close": 158.08, "volume": 1690966.0}, {"date": "2026-06-26", "close": 171.36, "volume": 5660088.0}, {"date": "2026-06-29", "close": 176.22, "volume": 3299801.0}, {"date": "2026-06-30", "close": 177.47, "volume": 2638808.0}, {"date": "2026-07-01", "close": 184.22, "volume": 3150777.0}, {"date": "2026-07-02", "close": 192.74, "volume": 2574692.0}, {"date": "2026-07-06", "close": 192.01, "volume": 2278412.0}, {"date": "2026-07-07", "close": 192.3, "volume": 2392126.0}, {"date": "2026-07-08", "close": 188.17, "volume": 1678241.0}, {"date": "2026-07-09", "close": 189.7, "volume": 1284734.0}, {"date": "2026-07-10", "close": 190.12, "volume": 1266997.0}, {"date": "2026-07-13", "close": 196.81, "volume": 1857396.0}, {"date": "2026-07-14", "close": 193.09, "volume": 1691939.0}, {"date": "2026-07-15", "close": 193.67, "volume": 1391331.0}, {"date": "2026-07-16", "close": 197.37, "volume": 1566078.0}, {"date": "2026-07-17", "close": 195.38, "volume": 1252256.0}, {"date": "2026-07-20", "close": 197.41, "volume": 1245623.0}, {"date": "2026-07-21", "close": 189.24, "volume": 1189240.0}, {"date": "2026-07-22", "close": 184.55, "volume": 1225159.0}, {"date": "2026-07-23", "close": 179.58, "volume": 1037451.0}, {"date": "2026-07-24", "close": 186.24, "volume": 1056924.0}, {"date": "2026-07-27", "close": 194.46, "volume": 1708890.0}, {"date": "2026-07-28", "close": 201.2, "volume": 1692117.0}, {"date": "2026-07-29", "close": 207.91, "volume": 2075636.0}, {"date": "2026-07-30", "close": 201.56, "volume": 1441703.0}, {"date": "2026-07-31", "close": 203.78, "volume": 1888810.0}, {"date": "2026-08-03", "close": 206.25, "volume": 2608935.0}, {"date": "2026-08-04", "close": 211.86, "volume": 1476239.0}, {"date": "2026-08-05", "close": 213.51, "volume": 1548768.0}, {"date": "2026-08-06", "close": 217.8, "volume": 2200557.0}, {"date": "2026-08-07", "close": 230.47, "volume": 2565898.0}], "refreshing": true}