{"ticker": "VHT", "overview": {"name": "Vanguard Health Care ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VHT", "has_prices": true, "as_of": "2026-08-07", "last": 312.12, "prev_close": 309.02, "change": 3.1000000000000227, "change_pct": 0.010031713157724493, "session_volume": 116923.0, "vwap_5": 307.0031871477664, "vwap_20": 304.62547235123276, "vwap_60": 293.5100733929957, "vwap_250": 280.131709322452, "high_52w": 313.23, "low_52w": 265.36, "avg_volume_20": 219512.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-d6484f32d001408c82a94d6d6ec8f43c-23", "src": "CONGRESS", "ticker": "VHT", "cik": "", "company": "Vanguard Health Care ETF", "company_raw": "Vanguard Health Care ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in VHT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/", "trade_date": "2023-02-15", "timestamp": "2023-02-15", "mins": 1953521}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2023-02-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2023-02-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/"}}], "activity": [], "announcements": [], "performance": {"ticker": "VHT", "has_prices": true, "summary": {"n": 1, "avg": 0.27928518731043533, "win_rate": 1.0, "best": 0.27928518731043533, "worst": 0.27928518731043533, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-02-15", "score": 0.0, "ref_price": 243.98, "return": 0.27928518731043533}]}, "price_series": [{"date": "2016-08-08", "close": 136.59, "volume": 177186.0}, {"date": "2016-08-09", "close": 136.92, "volume": 140744.0}, {"date": "2016-08-10", "close": 136.2, "volume": 130071.0}, {"date": "2016-08-11", "close": 136.89, "volume": 150092.0}, {"date": "2016-08-12", "close": 136.77, "volume": 102252.0}, {"date": "2016-08-15", "close": 137.14, "volume": 96114.0}, {"date": "2016-08-16", "close": 135.83, "volume": 118085.0}, {"date": "2016-08-17", "close": 135.93, "volume": 113507.0}, {"date": "2016-08-18", "close": 136.07, "volume": 137657.0}, {"date": "2016-08-19", "close": 135.87, "volume": 120072.0}, {"date": "2016-08-22", "close": 136.44, "volume": 115115.0}, {"date": "2016-08-23", "close": 136.62, "volume": 126553.0}, {"date": "2016-08-24", "close": 134.21, "volume": 140210.0}, {"date": "2016-08-25", "close": 133.16, "volume": 201543.0}, {"date": "2016-08-26", "close": 133.79, "volume": 170289.0}, {"date": "2016-08-29", "close": 134.12, "volume": 156617.0}, {"date": "2016-08-30", "close": 133.7, "volume": 120928.0}, {"date": "2016-08-31", "close": 133.18, "volume": 149472.0}, {"date": "2016-09-01", "close": 132.97, "volume": 349479.0}, {"date": "2016-09-02", "close": 133.16, "volume": 190758.0}, {"date": "2016-09-06", "close": 133.91, "volume": 175301.0}, {"date": "2016-09-07", "close": 133.95, "volume": 131920.0}, {"date": "2016-09-08", "close": 134.14, "volume": 126148.0}, {"date": "2016-09-09", "close": 131.29, "volume": 263174.0}, {"date": "2016-09-12", "close": 133.4, "volume": 200418.0}, {"date": "2016-09-13", "close": 131.58, "volume": 261077.0}, {"date": "2016-09-14", "close": 131.58, "volume": 154569.0}, {"date": "2016-09-15", "close": 133.08, "volume": 167744.0}, {"date": "2016-09-16", "close": 133.34, "volume": 114667.0}, {"date": "2016-09-19", "close": 132.92, "volume": 94268.0}, {"date": "2016-09-20", "close": 132.89, "volume": 84986.0}, {"date": "2016-09-21", "close": 134.2, "volume": 173341.0}, {"date": "2016-09-22", "close": 135.22, "volume": 129289.0}, {"date": "2016-09-23", "close": 134.76, "volume": 127877.0}, {"date": "2016-09-26", "close": 133.21, "volume": 151911.0}, {"date": "2016-09-27", "close": 134.24, "volume": 118232.0}, {"date": "2016-09-28", "close": 133.97, "volume": 120174.0}, {"date": "2016-09-29", "close": 131.44, "volume": 178199.0}, {"date": "2016-09-30", "close": 132.89, "volume": 299954.0}, {"date": "2016-10-03", "close": 132.57, "volume": 128266.0}, {"date": "2016-10-04", "close": 132.35, "volume": 139806.0}, {"date": "2016-10-05", "close": 133.04, "volume": 115898.0}, {"date": "2016-10-06", "close": 132.22, "volume": 181294.0}, {"date": "2016-10-07", "close": 132.27, "volume": 150586.0}, {"date": "2016-10-10", "close": 133.08, "volume": 99647.0}, {"date": "2016-10-11", "close": 129.71, "volume": 330443.0}, {"date": "2016-10-12", "close": 128.83, "volume": 192383.0}, {"date": "2016-10-13", "close": 128.93, "volume": 200578.0}, {"date": "2016-10-14", "close": 127.77, "volume": 249463.0}, {"date": "2016-10-17", "close": 127.49, "volume": 279775.0}, {"date": "2016-10-18", "close": 128.88, "volume": 285829.0}, {"date": "2016-10-19", "close": 128.36, "volume": 131966.0}, {"date": "2016-10-20", "close": 128.99, "volume": 134179.0}, {"date": "2016-10-21", "close": 128.05, "volume": 160594.0}, {"date": "2016-10-24", "close": 127.81, "volume": 363880.0}, {"date": "2016-10-25", "close": 127.32, "volume": 163155.0}, {"date": "2016-10-26", "close": 126.11, "volume": 216267.0}, {"date": "2016-10-27", "close": 126.42, "volume": 221397.0}, {"date": "2016-10-28", "close": 123.95, "volume": 333832.0}, {"date": "2016-10-31", "close": 123.35, "volume": 220183.0}, {"date": "2016-11-01", "close": 122.78, "volume": 321558.0}, {"date": "2016-11-02", "close": 121.98, "volume": 261460.0}, {"date": "2016-11-03", "close": 120.56, "volume": 377455.0}, {"date": "2016-11-04", "close": 121.53, "volume": 240678.0}, {"date": "2016-11-07", "close": 124.67, "volume": 421088.0}, {"date": "2016-11-08", "close": 125.07, "volume": 288440.0}, {"date": "2016-11-09", "close": 129.47, "volume": 1915513.0}, {"date": "2016-11-10", "close": 131.11, "volume": 877687.0}, {"date": "2016-11-11", "close": 129.59, "volume": 389085.0}, {"date": "2016-11-14", "close": 129.45, "volume": 260161.0}, {"date": "2016-11-15", "close": 129.86, "volume": 288206.0}, {"date": "2016-11-16", "close": 129.19, "volume": 340322.0}, {"date": "2016-11-17", "close": 129.87, "volume": 216689.0}, {"date": "2016-11-18", "close": 128.61, "volume": 217478.0}, {"date": "2016-11-21", "close": 129.03, "volume": 229618.0}, {"date": "2016-11-22", "close": 127.19, "volume": 321081.0}, {"date": "2016-11-23", "close": 127.9, "volume": 239832.0}, {"date": "2016-11-25", "close": 128.49, "volume": 158783.0}, {"date": "2016-11-28", "close": 127.17, "volume": 195911.0}, {"date": "2016-11-29", "close": 127.9, "volume": 122975.0}, {"date": "2016-11-30", "close": 126.65, "volume": 342401.0}, {"date": "2016-12-01", "close": 125.39, "volume": 293350.0}, {"date": "2016-12-02", "close": 125.84, "volume": 284884.0}, {"date": "2016-12-05", "close": 125.88, "volume": 272402.0}, {"date": "2016-12-06", "close": 126.54, "volume": 206994.0}, {"date": "2016-12-07", "close": 125.27, "volume": 492055.0}, {"date": "2016-12-08", "close": 125.59, "volume": 508952.0}, {"date": "2016-12-09", "close": 126.97, "volume": 350084.0}, {"date": "2016-12-12", "close": 127.5, "volume": 377204.0}, {"date": "2016-12-13", "close": 128.26, "volume": 629077.0}, {"date": "2016-12-14", "close": 127.18, "volume": 330020.0}, {"date": "2016-12-15", "close": 128.09, "volume": 354197.0}, {"date": "2016-12-16", "close": 128.09, "volume": 211421.0}, {"date": "2016-12-19", "close": 127.59, "volume": 359927.0}, {"date": "2016-12-20", "close": 127.62, "volume": 290842.0}, {"date": "2016-12-21", "close": 126.79, "volume": 231961.0}, {"date": "2016-12-22", "close": 126.78, "volume": 397737.0}, {"date": "2016-12-23", "close": 127.9, "volume": 166322.0}, {"date": "2016-12-27", "close": 128.03, "volume": 352894.0}, {"date": "2016-12-28", "close": 127.01, "volume": 187749.0}, {"date": "2016-12-29", "close": 127.12, "volume": 175112.0}, {"date": "2016-12-30", "close": 126.77, "volume": 350707.0}, {"date": "2017-01-03", "close": 128.34, "volume": 393001.0}, {"date": "2017-01-04", "close": 129.59, "volume": 334355.0}, {"date": "2017-01-05", "close": 130.15, "volume": 231733.0}, {"date": "2017-01-06", "close": 130.55, "volume": 264421.0}, {"date": "2017-01-09", "close": 131.54, "volume": 301325.0}, {"date": "2017-01-10", "close": 132.01, "volume": 270849.0}, {"date": "2017-01-11", "close": 130.47, "volume": 397256.0}, {"date": "2017-01-12", "close": 130.67, "volume": 343362.0}, {"date": "2017-01-13", "close": 131.01, "volume": 182018.0}, {"date": "2017-01-17", "close": 130.19, "volume": 271883.0}, {"date": "2017-01-18", "close": 130.15, "volume": 183108.0}, {"date": "2017-01-19", "close": 129.31, "volume": 167082.0}, {"date": "2017-01-20", "close": 129.02, "volume": 204786.0}, {"date": "2017-01-23", "close": 128.31, "volume": 286165.0}, {"date": "2017-01-24", "close": 127.66, "volume": 278092.0}, {"date": "2017-01-25", "close": 128.81, "volume": 208973.0}, {"date": "2017-01-26", "close": 127.88, "volume": 233118.0}, {"date": "2017-01-27", "close": 128.83, "volume": 205609.0}, {"date": "2017-01-30", "close": 128.07, "volume": 244421.0}, {"date": "2017-01-31", "close": 130.14, "volume": 321202.0}, {"date": "2017-02-01", "close": 131.06, "volume": 215438.0}, {"date": "2017-02-02", "close": 131.31, "volume": 300096.0}, {"date": "2017-02-03", "close": 132.07, "volume": 171476.0}, {"date": "2017-02-06", "close": 132.07, "volume": 131359.0}, {"date": "2017-02-07", "close": 131.98, "volume": 177315.0}, {"date": "2017-02-08", "close": 131.9, "volume": 167727.0}, {"date": "2017-02-09", "close": 132.76, "volume": 144981.0}, {"date": "2017-02-10", "close": 132.86, "volume": 163361.0}, {"date": "2017-02-13", "close": 133.68, "volume": 219551.0}, {"date": "2017-02-14", "close": 134.85, "volume": 416568.0}, {"date": "2017-02-15", "close": 136.3, "volume": 239638.0}, {"date": "2017-02-16", "close": 136.04, "volume": 195154.0}, {"date": "2017-02-17", "close": 136.31, "volume": 322492.0}, {"date": "2017-02-21", "close": 136.86, "volume": 468759.0}, {"date": "2017-02-22", "close": 136.56, "volume": 197865.0}, {"date": "2017-02-23", "close": 137.29, "volume": 248716.0}, {"date": "2017-02-24", "close": 138.1, "volume": 238831.0}, {"date": "2017-02-27", "close": 139.05, "volume": 376878.0}, {"date": "2017-02-28", "close": 138.49, "volume": 253176.0}, {"date": "2017-03-01", "close": 140.11, "volume": 541517.0}, {"date": "2017-03-02", "close": 139.65, "volume": 458173.0}, {"date": "2017-03-03", "close": 140.3, "volume": 169136.0}, {"date": "2017-03-06", "close": 139.56, "volume": 161350.0}, {"date": "2017-03-07", "close": 138.48, "volume": 341412.0}, {"date": "2017-03-08", "close": 139.0, "volume": 167431.0}, {"date": "2017-03-09", "close": 139.85, "volume": 134681.0}, {"date": "2017-03-10", "close": 140.24, "volume": 147281.0}, {"date": "2017-03-13", "close": 140.29, "volume": 307900.0}, {"date": "2017-03-14", "close": 139.66, "volume": 356688.0}, {"date": "2017-03-15", "close": 141.36, "volume": 131272.0}, {"date": "2017-03-16", "close": 140.21, "volume": 447267.0}, {"date": "2017-03-17", "close": 139.43, "volume": 153853.0}, {"date": "2017-03-20", "close": 139.3314, "volume": 109367.0}, {"date": "2017-03-21", "close": 137.78, "volume": 255826.0}, {"date": "2017-03-22", "close": 138.03, "volume": 132568.0}, {"date": "2017-03-23", "close": 137.5, "volume": 144480.0}, {"date": "2017-03-24", "close": 137.38, "volume": 162326.0}, {"date": "2017-03-27", "close": 137.86, "volume": 237796.0}, {"date": "2017-03-28", "close": 137.92, "volume": 288372.0}, {"date": "2017-03-29", "close": 138.02, "volume": 204605.0}, {"date": "2017-03-30", "close": 138.11, "volume": 133550.0}, {"date": "2017-03-31", "close": 137.82, "volume": 115243.0}, {"date": "2017-04-03", "close": 137.67, "volume": 270952.0}, {"date": "2017-04-04", "close": 137.5, "volume": 259307.0}, {"date": "2017-04-05", "close": 136.98, "volume": 204804.0}, {"date": "2017-04-06", "close": 137.29, "volume": 223255.0}, {"date": "2017-04-07", "close": 137.52, "volume": 185395.0}, {"date": "2017-04-10", "close": 137.34, "volume": 103272.0}, {"date": "2017-04-11", "close": 137.08, "volume": 109819.0}, {"date": "2017-04-12", "close": 137.08, "volume": 91082.0}, {"date": "2017-04-13", "close": 136.95, "volume": 83497.0}, {"date": "2017-04-17", "close": 137.3, "volume": 89985.0}, {"date": "2017-04-18", "close": 135.97, "volume": 172768.0}, {"date": "2017-04-19", "close": 136.45, "volume": 109941.0}, {"date": "2017-04-20", "close": 137.27, "volume": 98468.0}, {"date": "2017-04-21", "close": 136.51, "volume": 124330.0}, {"date": "2017-04-24", "close": 137.82, "volume": 119830.0}, {"date": "2017-04-25", "close": 138.6, "volume": 129692.0}, {"date": "2017-04-26", "close": 139.28, "volume": 175809.0}, {"date": "2017-04-27", "close": 139.76, "volume": 144351.0}, {"date": "2017-04-28", "close": 140.13, "volume": 171356.0}, {"date": "2017-05-01", "close": 140.47, "volume": 305596.0}, {"date": "2017-05-02", "close": 140.68, "volume": 216006.0}, {"date": "2017-05-03", "close": 140.05, "volume": 114517.0}, {"date": "2017-05-04", "close": 140.85, "volume": 109965.0}, {"date": "2017-05-05", "close": 140.83, "volume": 111126.0}, {"date": "2017-05-08", "close": 139.7, "volume": 122712.0}, {"date": "2017-05-09", "close": 139.96, "volume": 205636.0}, {"date": "2017-05-10", "close": 139.74, "volume": 104662.0}, {"date": "2017-05-11", "close": 139.8, "volume": 107173.0}, {"date": "2017-05-12", "close": 139.66, "volume": 85745.0}, {"date": "2017-05-15", "close": 140.49, "volume": 106232.0}, {"date": "2017-05-16", "close": 140.07, "volume": 134535.0}, {"date": "2017-05-17", "close": 138.07, "volume": 133659.0}, {"date": "2017-05-18", "close": 138.74, "volume": 111761.0}, {"date": "2017-05-19", "close": 139.06, "volume": 114568.0}, {"date": "2017-05-22", "close": 139.44, "volume": 92159.0}, {"date": "2017-05-23", "close": 139.96, "volume": 413918.0}, {"date": "2017-05-24", "close": 140.36, "volume": 205273.0}, {"date": "2017-05-25", "close": 140.95, "volume": 85671.0}, {"date": "2017-05-26", "close": 140.65, "volume": 104772.0}, {"date": "2017-05-30", "close": 140.3, "volume": 91278.0}, {"date": "2017-05-31", "close": 140.82, "volume": 158440.0}, {"date": "2017-06-01", "close": 142.71, "volume": 196657.0}, {"date": "2017-06-02", "close": 143.69, "volume": 177621.0}, {"date": "2017-06-05", "close": 143.16, "volume": 114957.0}, {"date": "2017-06-06", "close": 142.79, "volume": 103823.0}, {"date": "2017-06-07", "close": 143.26, "volume": 73892.0}, {"date": "2017-06-08", "close": 143.19, "volume": 176715.0}, {"date": "2017-06-09", "close": 143.82, "volume": 119144.0}, {"date": "2017-06-12", "close": 143.48, "volume": 83679.0}, {"date": "2017-06-13", "close": 143.94, "volume": 449136.0}, {"date": "2017-06-14", "close": 144.57, "volume": 117525.0}, {"date": "2017-06-15", "close": 144.41, "volume": 280285.0}, {"date": "2017-06-16", "close": 144.63, "volume": 121764.0}, {"date": "2017-06-19", "close": 146.37, "volume": 128161.0}, {"date": "2017-06-20", "close": 146.79, "volume": 220939.0}, {"date": "2017-06-21", "close": 148.83, "volume": 365099.0}, {"date": "2017-06-22", "close": 150.35, "volume": 354186.0}, {"date": "2017-06-23", "close": 150.41, "volume": 284481.0}, {"date": "2017-06-26", "close": 150.0, "volume": 251213.0}, {"date": "2017-06-27", "close": 148.35, "volume": 285817.0}, {"date": "2017-06-28", "close": 148.9, "volume": 163045.0}, {"date": "2017-06-29", "close": 147.54, "volume": 184564.0}, {"date": "2017-06-30", "close": 147.37, "volume": 175398.0}, {"date": "2017-07-03", "close": 147.73, "volume": 381449.0}, {"date": "2017-07-05", "close": 148.67, "volume": 280721.0}, {"date": "2017-07-06", "close": 146.6, "volume": 288531.0}, {"date": "2017-07-07", "close": 147.51, "volume": 153842.0}, {"date": "2017-07-10", "close": 147.0, "volume": 182862.0}, {"date": "2017-07-11", "close": 147.03, "volume": 116718.0}, {"date": "2017-07-12", "close": 148.06, "volume": 106157.0}, {"date": "2017-07-13", "close": 148.14, "volume": 176646.0}, {"date": "2017-07-14", "close": 149.02, "volume": 247492.0}, {"date": "2017-07-17", "close": 148.6, "volume": 112306.0}, {"date": "2017-07-18", "close": 148.61, "volume": 152989.0}, {"date": "2017-07-19", "close": 149.64, "volume": 175158.0}, {"date": "2017-07-20", "close": 150.63, "volume": 160101.0}, {"date": "2017-07-21", "close": 150.56, "volume": 143510.0}, {"date": "2017-07-24", "close": 150.75, "volume": 141844.0}, {"date": "2017-07-25", "close": 149.66, "volume": 152393.0}, {"date": "2017-07-26", "close": 149.13, "volume": 132364.0}, {"date": "2017-07-27", "close": 147.8, "volume": 194913.0}, {"date": "2017-07-28", "close": 148.56, "volume": 123633.0}, {"date": "2017-07-31", "close": 148.25, "volume": 381627.0}, {"date": "2017-08-01", "close": 147.68, "volume": 219178.0}, {"date": "2017-08-02", "close": 147.38, "volume": 241719.0}, {"date": "2017-08-03", "close": 147.59, "volume": 115086.0}, {"date": "2017-08-04", "close": 147.41, "volume": 94328.0}, {"date": "2017-08-07", "close": 147.76, "volume": 105355.0}, {"date": "2017-08-08", "close": 147.04, "volume": 124109.0}, {"date": "2017-08-09", "close": 147.06, "volume": 215553.0}, {"date": "2017-08-10", "close": 144.89, "volume": 238196.0}, {"date": "2017-08-11", "close": 145.61, "volume": 123138.0}, {"date": "2017-08-14", "close": 146.47, "volume": 130670.0}, {"date": "2017-08-15", "close": 146.65, "volume": 109092.0}, {"date": "2017-08-16", "close": 147.02, "volume": 82288.0}, {"date": "2017-08-17", "close": 145.1, "volume": 216061.0}, {"date": "2017-08-18", "close": 144.6, "volume": 103950.0}, {"date": "2017-08-21", "close": 145.19, "volume": 119319.0}, {"date": "2017-08-22", "close": 147.02, "volume": 72849.0}, {"date": "2017-08-23", "close": 145.91, "volume": 127600.0}, {"date": "2017-08-24", "close": 146.45, "volume": 148571.0}, {"date": "2017-08-25", "close": 146.33, "volume": 96344.0}, {"date": "2017-08-28", "close": 147.39, "volume": 110321.0}, {"date": "2017-08-29", "close": 147.65, "volume": 130283.0}, {"date": "2017-08-30", "close": 148.46, "volume": 125619.0}, {"date": "2017-08-31", "close": 151.06, "volume": 244659.0}, {"date": "2017-09-01", "close": 151.14, "volume": 268834.0}, {"date": "2017-09-05", "close": 150.45, "volume": 537188.0}, {"date": "2017-09-06", "close": 151.14, "volume": 184272.0}, {"date": "2017-09-07", "close": 152.47, "volume": 210410.0}, {"date": "2017-09-08", "close": 153.11, "volume": 179599.0}, {"date": "2017-09-11", "close": 154.25, "volume": 117464.0}, {"date": "2017-09-12", "close": 154.65, "volume": 114198.0}, {"date": "2017-09-13", "close": 154.04, "volume": 280960.0}, {"date": "2017-09-14", "close": 154.23, "volume": 166666.0}, {"date": "2017-09-15", "close": 153.82, "volume": 117193.0}, {"date": "2017-09-18", "close": 153.87, "volume": 193134.0}, {"date": "2017-09-19", "close": 152.6, "volume": 199625.0}, {"date": "2017-09-20", "close": 152.95, "volume": 146727.0}, {"date": "2017-09-21", "close": 152.2, "volume": 104651.0}, {"date": "2017-09-22", "close": 152.21, "volume": 110038.0}, {"date": "2017-09-25", "close": 151.84, "volume": 518244.0}, {"date": "2017-09-26", "close": 151.45, "volume": 210114.0}, {"date": "2017-09-27", "close": 151.16, "volume": 168607.0}, {"date": "2017-09-28", "close": 151.45, "volume": 103821.0}, {"date": "2017-09-29", "close": 152.28, "volume": 200084.0}, {"date": "2017-10-02", "close": 153.92, "volume": 299955.0}, {"date": "2017-10-03", "close": 153.9, "volume": 165574.0}, {"date": "2017-10-04", "close": 154.5, "volume": 212234.0}, {"date": "2017-10-05", "close": 154.73, "volume": 173652.0}, {"date": "2017-10-06", "close": 154.6, "volume": 138141.0}, {"date": "2017-10-09", "close": 153.48, "volume": 116940.0}, {"date": "2017-10-10", "close": 153.71, "volume": 201295.0}, {"date": "2017-10-11", "close": 154.03, "volume": 86564.0}, {"date": "2017-10-12", "close": 153.87, "volume": 258557.0}, {"date": "2017-10-13", "close": 153.37, "volume": 159797.0}, {"date": "2017-10-16", "close": 152.87, "volume": 276187.0}, {"date": "2017-10-17", "close": 154.61, "volume": 321639.0}, {"date": "2017-10-18", "close": 154.82, "volume": 147713.0}, {"date": "2017-10-19", "close": 155.58, "volume": 98815.0}, {"date": "2017-10-20", "close": 155.91, "volume": 438846.0}, {"date": "2017-10-23", "close": 155.43, "volume": 176235.0}, {"date": "2017-10-24", "close": 154.32, "volume": 161257.0}, {"date": "2017-10-25", "close": 153.99, "volume": 134823.0}, {"date": "2017-10-26", "close": 152.51, "volume": 219402.0}, {"date": "2017-10-27", "close": 152.65, "volume": 212316.0}, {"date": "2017-10-30", "close": 151.07, "volume": 189665.0}, {"date": "2017-10-31", "close": 151.14, "volume": 240115.0}, {"date": "2017-11-01", "close": 151.08, "volume": 319351.0}, {"date": "2017-11-02", "close": 150.73, "volume": 231910.0}, {"date": "2017-11-03", "close": 152.13, "volume": 119369.0}, {"date": "2017-11-06", "close": 151.56, "volume": 136795.0}, {"date": "2017-11-07", "close": 151.71, "volume": 173511.0}, {"date": "2017-11-08", "close": 152.02, "volume": 99595.0}, {"date": "2017-11-09", "close": 151.99, "volume": 256950.0}, {"date": "2017-11-10", "close": 151.09, "volume": 215923.0}, {"date": "2017-11-13", "close": 151.2, "volume": 136892.0}, {"date": "2017-11-14", "close": 150.45, "volume": 231373.0}, {"date": "2017-11-15", "close": 150.07, "volume": 125832.0}, {"date": "2017-11-16", "close": 151.81, "volume": 157474.0}, {"date": "2017-11-17", "close": 151.36, "volume": 108713.0}, {"date": "2017-11-20", "close": 150.79, "volume": 107375.0}, {"date": "2017-11-21", "close": 152.13, "volume": 100489.0}, {"date": "2017-11-22", "close": 152.14, "volume": 103519.0}, {"date": "2017-11-24", "close": 152.52, "volume": 28519.0}, {"date": "2017-11-27", "close": 152.47, "volume": 131242.0}, {"date": "2017-11-28", "close": 153.6, "volume": 172695.0}, {"date": "2017-11-29", "close": 154.21, "volume": 271011.0}, {"date": "2017-11-30", "close": 155.49, "volume": 266809.0}, {"date": "2017-12-01", "close": 155.29, "volume": 151865.0}, {"date": "2017-12-04", "close": 153.1, "volume": 169261.0}, {"date": "2017-12-05", "close": 152.72, "volume": 133130.0}, {"date": "2017-12-06", "close": 152.5, "volume": 91027.0}, {"date": "2017-12-07", "close": 152.9, "volume": 122361.0}, {"date": "2017-12-08", "close": 154.62, "volume": 90081.0}, {"date": "2017-12-11", "close": 154.99, "volume": 467997.0}, {"date": "2017-12-12", "close": 155.54, "volume": 129722.0}, {"date": "2017-12-13", "close": 156.07, "volume": 221071.0}, {"date": "2017-12-14", "close": 153.95, "volume": 188927.0}, {"date": "2017-12-15", "close": 155.57, "volume": 135510.0}, {"date": "2017-12-18", "close": 155.76, "volume": 155894.0}, {"date": "2017-12-19", "close": 155.56, "volume": 137007.0}, {"date": "2017-12-20", "close": 155.25, "volume": 224433.0}, {"date": "2017-12-21", "close": 155.01, "volume": 204213.0}, {"date": "2017-12-22", "close": 154.58, "volume": 136961.0}, {"date": "2017-12-26", "close": 154.65, "volume": 311161.0}, {"date": "2017-12-27", "close": 155.04, "volume": 113168.0}, {"date": "2017-12-28", "close": 155.25, "volume": 133427.0}, {"date": "2017-12-29", "close": 154.14, "volume": 155947.0}, {"date": "2018-01-02", "close": 156.06, "volume": 329556.0}, {"date": "2018-01-03", "close": 157.61, "volume": 208259.0}, {"date": "2018-01-04", "close": 157.65, "volume": 251973.0}, {"date": "2018-01-05", "close": 158.89, "volume": 157414.0}, {"date": "2018-01-08", "close": 158.13, "volume": 280000.0}, {"date": "2018-01-09", "close": 160.09, "volume": 288977.0}, {"date": "2018-01-10", "close": 159.9, "volume": 216754.0}, {"date": "2018-01-11", "close": 160.72, "volume": 399244.0}, {"date": "2018-01-12", "close": 161.84, "volume": 189498.0}, {"date": "2018-01-16", "close": 162.09, "volume": 549223.0}, {"date": "2018-01-17", "close": 163.72, "volume": 394135.0}, {"date": "2018-01-18", "close": 163.76, "volume": 152863.0}, {"date": "2018-01-19", "close": 164.52, "volume": 159953.0}, {"date": "2018-01-22", "close": 166.18, "volume": 201072.0}, {"date": "2018-01-23", "close": 165.8, "volume": 342794.0}, {"date": "2018-01-24", "close": 166.1, "volume": 286984.0}, {"date": "2018-01-25", "close": 167.48, "volume": 191174.0}, {"date": "2018-01-26", "close": 170.69, "volume": 239386.0}, {"date": "2018-01-29", "close": 170.47, "volume": 283276.0}, {"date": "2018-01-30", "close": 167.05, "volume": 517361.0}, {"date": "2018-01-31", "close": 164.6, "volume": 459001.0}, {"date": "2018-02-01", "close": 164.82, "volume": 461052.0}, {"date": "2018-02-02", "close": 162.4, "volume": 403352.0}, {"date": "2018-02-05", "close": 155.3, "volume": 1069320.0}, {"date": "2018-02-06", "close": 157.03, "volume": 582980.0}, {"date": "2018-02-07", "close": 157.0, "volume": 256165.0}, {"date": "2018-02-08", "close": 151.52, "volume": 348344.0}, {"date": "2018-02-09", "close": 153.32, "volume": 494957.0}, {"date": "2018-02-12", "close": 155.01, "volume": 222780.0}, {"date": "2018-02-13", "close": 155.07, "volume": 179322.0}, {"date": "2018-02-14", "close": 157.16, "volume": 168254.0}, {"date": "2018-02-15", "close": 159.09, "volume": 219241.0}, {"date": "2018-02-16", "close": 160.01, "volume": 281225.0}, {"date": "2018-02-20", "close": 158.33, "volume": 195266.0}, {"date": "2018-02-21", "close": 157.88, "volume": 124952.0}, {"date": "2018-02-22", "close": 157.4, "volume": 112919.0}, {"date": "2018-02-23", "close": 159.89, "volume": 116001.0}, {"date": "2018-02-26", "close": 161.84, "volume": 161011.0}, {"date": "2018-02-27", "close": 160.12, "volume": 105001.0}, {"date": "2018-02-28", "close": 157.7, "volume": 113310.0}, {"date": "2018-03-01", "close": 155.27, "volume": 437794.0}, {"date": "2018-03-02", "close": 157.13, "volume": 239827.0}, {"date": "2018-03-05", "close": 158.62, "volume": 162121.0}, {"date": "2018-03-06", "close": 158.74, "volume": 134090.0}, {"date": "2018-03-07", "close": 159.54, "volume": 104725.0}, {"date": "2018-03-08", "close": 160.65, "volume": 104711.0}, {"date": "2018-03-09", "close": 163.0, "volume": 124293.0}, {"date": "2018-03-12", "close": 162.65, "volume": 123514.0}, {"date": "2018-03-13", "close": 162.66, "volume": 213690.0}, {"date": "2018-03-14", "close": 161.87, "volume": 125231.0}, {"date": "2018-03-15", "close": 161.4, "volume": 165031.0}, {"date": "2018-03-16", "close": 161.05, "volume": 73883.0}, {"date": "2018-03-19", "close": 158.52, "volume": 201223.0}, {"date": "2018-03-20", "close": 158.66, "volume": 106658.0}, {"date": "2018-03-21", "close": 158.28, "volume": 173133.0}, {"date": "2018-03-22", "close": 153.8, "volume": 207465.0}, {"date": "2018-03-23", "close": 150.75, "volume": 234698.0}, {"date": "2018-03-26", "close": 153.87, "volume": 155824.0}, {"date": "2018-03-27", "close": 151.73, "volume": 209413.0}, {"date": "2018-03-28", "close": 152.3, "volume": 129923.0}, {"date": "2018-03-29", "close": 153.53, "volume": 100898.0}, {"date": "2018-04-02", "close": 149.72, "volume": 251111.0}, {"date": "2018-04-03", "close": 151.78, "volume": 164012.0}, {"date": "2018-04-04", "close": 154.12, "volume": 188712.0}, {"date": "2018-04-05", "close": 153.97, "volume": 179716.0}, {"date": "2018-04-06", "close": 150.21, "volume": 218284.0}, {"date": "2018-04-09", "close": 151.8, "volume": 120913.0}, {"date": "2018-04-10", "close": 154.63, "volume": 132442.0}, {"date": "2018-04-11", "close": 153.56, "volume": 84808.0}, {"date": "2018-04-12", "close": 154.69, "volume": 126663.0}, {"date": "2018-04-13", "close": 154.52, "volume": 117904.0}, {"date": "2018-04-16", "close": 155.55, "volume": 130195.0}, {"date": "2018-04-17", "close": 157.05, "volume": 125536.0}, {"date": "2018-04-18", "close": 157.23, "volume": 133816.0}, {"date": "2018-04-19", "close": 155.87, "volume": 103792.0}, {"date": "2018-04-20", "close": 155.13, "volume": 80077.0}, {"date": "2018-04-23", "close": 155.52, "volume": 122561.0}, {"date": "2018-04-24", "close": 154.16, "volume": 125394.0}, {"date": "2018-04-25", "close": 154.68, "volume": 104041.0}, {"date": "2018-04-26", "close": 156.61, "volume": 123755.0}, {"date": "2018-04-27", "close": 157.23, "volume": 94028.0}, {"date": "2018-04-30", "close": 154.93, "volume": 110256.0}, {"date": "2018-05-01", "close": 155.09, "volume": 135245.0}, {"date": "2018-05-02", "close": 153.28, "volume": 128974.0}, {"date": "2018-05-03", "close": 152.02, "volume": 114533.0}, {"date": "2018-05-04", "close": 153.28, "volume": 109575.0}, {"date": "2018-05-07", "close": 153.44, "volume": 82665.0}, {"date": "2018-05-08", "close": 152.3, "volume": 412412.0}, {"date": "2018-05-09", "close": 153.37, "volume": 226883.0}, {"date": "2018-05-10", "close": 155.28, "volume": 108724.0}, {"date": "2018-05-11", "close": 157.64, "volume": 134552.0}, {"date": "2018-05-14", "close": 158.62, "volume": 248432.0}, {"date": "2018-05-15", "close": 156.77, "volume": 264692.0}, {"date": "2018-05-16", "close": 157.78, "volume": 81877.0}, {"date": "2018-05-17", "close": 157.87, "volume": 97418.0}, {"date": "2018-05-18", "close": 158.28, "volume": 104100.0}, {"date": "2018-05-21", "close": 158.34, "volume": 93680.0}, {"date": "2018-05-22", "close": 157.89, "volume": 70737.0}, {"date": "2018-05-23", "close": 158.48, "volume": 92608.0}, {"date": "2018-05-24", "close": 158.02, "volume": 77087.0}, {"date": "2018-05-25", "close": 158.02, "volume": 70309.0}, {"date": "2018-05-29", "close": 156.55, "volume": 121354.0}, {"date": "2018-05-30", "close": 158.78, "volume": 108652.0}, {"date": "2018-05-31", "close": 157.31, "volume": 109807.0}, {"date": "2018-06-01", "close": 159.0, "volume": 84206.0}, {"date": "2018-06-04", "close": 159.69, "volume": 164179.0}, {"date": "2018-06-05", "close": 159.65, "volume": 98370.0}, {"date": "2018-06-06", "close": 161.35, "volume": 143464.0}, {"date": "2018-06-07", "close": 161.03, "volume": 112869.0}, {"date": "2018-06-08", "close": 162.16, "volume": 77930.0}, {"date": "2018-06-11", "close": 162.35, "volume": 161568.0}, {"date": "2018-06-12", "close": 162.6, "volume": 129460.0}, {"date": "2018-06-13", "close": 162.6, "volume": 148287.0}, {"date": "2018-06-14", "close": 163.48, "volume": 147967.0}, {"date": "2018-06-15", "close": 163.96, "volume": 164330.0}, {"date": "2018-06-18", "close": 162.53, "volume": 138053.0}, {"date": "2018-06-19", "close": 163.07, "volume": 148878.0}, {"date": "2018-06-20", "close": 163.79, "volume": 101842.0}, {"date": "2018-06-21", "close": 162.64, "volume": 96488.0}, {"date": "2018-06-22", "close": 163.09, "volume": 74313.0}, {"date": "2018-06-25", "close": 161.33, "volume": 212389.0}, {"date": "2018-06-26", "close": 160.97, "volume": 92671.0}, {"date": "2018-06-27", "close": 159.1, "volume": 126888.0}, {"date": "2018-06-28", "close": 158.93, "volume": 136317.0}, {"date": "2018-06-29", "close": 159.14, "volume": 144937.0}, {"date": "2018-07-02", "close": 159.83, "volume": 184376.0}, {"date": "2018-07-03", "close": 160.35, "volume": 162958.0}, {"date": "2018-07-05", "close": 162.02, "volume": 129268.0}, {"date": "2018-07-06", "close": 164.28, "volume": 178717.0}, {"date": "2018-07-09", "close": 165.36, "volume": 180062.0}, {"date": "2018-07-10", "close": 165.89, "volume": 196193.0}, {"date": "2018-07-11", "close": 164.77, "volume": 108666.0}, {"date": "2018-07-12", "close": 166.66, "volume": 98327.0}, {"date": "2018-07-13", "close": 166.89, "volume": 94547.0}, {"date": "2018-07-16", "close": 165.73, "volume": 123519.0}, {"date": "2018-07-17", "close": 166.8, "volume": 147420.0}, {"date": "2018-07-18", "close": 166.83, "volume": 126653.0}, {"date": "2018-07-19", "close": 166.19, "volume": 108486.0}, {"date": "2018-07-20", "close": 165.79, "volume": 73006.0}, {"date": "2018-07-23", "close": 166.24, "volume": 68575.0}, {"date": "2018-07-24", "close": 167.06, "volume": 100846.0}, {"date": "2018-07-25", "close": 168.89, "volume": 102482.0}, {"date": "2018-07-26", "close": 168.78, "volume": 131407.0}, {"date": "2018-07-27", "close": 167.13, "volume": 162440.0}, {"date": "2018-07-30", "close": 166.85, "volume": 99168.0}, {"date": "2018-07-31", "close": 168.61, "volume": 190998.0}, {"date": "2018-08-01", "close": 169.0, "volume": 202207.0}, {"date": "2018-08-02", "close": 169.87, "volume": 152495.0}, {"date": "2018-08-03", "close": 170.53, "volume": 127505.0}, {"date": "2018-08-06", "close": 170.83, "volume": 282178.0}, {"date": "2018-08-07", "close": 170.87, "volume": 449909.0}, {"date": "2018-08-08", "close": 171.08, "volume": 198200.0}, {"date": "2018-08-09", "close": 170.98, "volume": 99440.0}, {"date": "2018-08-10", "close": 170.29, "volume": 164861.0}, {"date": "2018-08-13", "close": 170.29, "volume": 104396.0}, {"date": "2018-08-14", "close": 171.23, "volume": 122827.0}, {"date": "2018-08-15", "close": 170.71, "volume": 209234.0}, {"date": "2018-08-16", "close": 172.29, "volume": 212367.0}, {"date": "2018-08-17", "close": 172.94, "volume": 174006.0}, {"date": "2018-08-20", "close": 173.67, "volume": 1567515.0}, {"date": "2018-08-21", "close": 173.68, "volume": 327042.0}, {"date": "2018-08-22", "close": 174.17, "volume": 142544.0}, {"date": "2018-08-23", "close": 173.96, "volume": 130823.0}, {"date": "2018-08-24", "close": 174.73, "volume": 97906.0}, {"date": "2018-08-27", "close": 175.63, "volume": 142709.0}, {"date": "2018-08-28", "close": 175.88, "volume": 153718.0}, {"date": "2018-08-29", "close": 177.06, "volume": 492735.0}, {"date": "2018-08-30", "close": 176.97, "volume": 122417.0}, {"date": "2018-08-31", "close": 177.06, "volume": 181425.0}, {"date": "2018-09-04", "close": 175.88, "volume": 162191.0}, {"date": "2018-09-05", "close": 176.09, "volume": 124880.0}, {"date": "2018-09-06", "close": 175.9, "volume": 105808.0}, {"date": "2018-09-07", "close": 176.14, "volume": 171226.0}, {"date": "2018-09-10", "close": 175.56, "volume": 96084.0}, {"date": "2018-09-11", "close": 175.72, "volume": 417234.0}, {"date": "2018-09-12", "close": 176.44, "volume": 172498.0}, {"date": "2018-09-13", "close": 178.25, "volume": 152052.0}, {"date": "2018-09-14", "close": 177.82, "volume": 205597.0}, {"date": "2018-09-17", "close": 176.76, "volume": 197021.0}, {"date": "2018-09-18", "close": 177.83, "volume": 102549.0}, {"date": "2018-09-19", "close": 177.6, "volume": 164765.0}, {"date": "2018-09-20", "close": 179.2, "volume": 249594.0}, {"date": "2018-09-21", "close": 179.14, "volume": 148198.0}, {"date": "2018-09-24", "close": 179.17, "volume": 203306.0}, {"date": "2018-09-25", "close": 178.83, "volume": 159327.0}, {"date": "2018-09-26", "close": 179.03, "volume": 220083.0}, {"date": "2018-09-27", "close": 179.82, "volume": 150464.0}, {"date": "2018-09-28", "close": 180.41, "volume": 158097.0}, {"date": "2018-10-01", "close": 180.89, "volume": 445209.0}, {"date": "2018-10-02", "close": 180.38, "volume": 239843.0}, {"date": "2018-10-03", "close": 180.13, "volume": 427453.0}, {"date": "2018-10-04", "close": 177.97, "volume": 261364.0}, {"date": "2018-10-05", "close": 177.72, "volume": 445253.0}, {"date": "2018-10-08", "close": 177.25, "volume": 227215.0}, {"date": "2018-10-09", "close": 177.41, "volume": 185677.0}, {"date": "2018-10-10", "close": 173.21, "volume": 307142.0}, {"date": "2018-10-11", "close": 168.8, "volume": 575806.0}, {"date": "2018-10-12", "close": 171.38, "volume": 442181.0}, {"date": "2018-10-15", "close": 170.03, "volume": 207972.0}, {"date": "2018-10-16", "close": 175.32, "volume": 297696.0}, {"date": "2018-10-17", "close": 176.04, "volume": 396123.0}, {"date": "2018-10-18", "close": 174.0, "volume": 342013.0}, {"date": "2018-10-19", "close": 171.97, "volume": 214867.0}, {"date": "2018-10-22", "close": 170.68, "volume": 249166.0}, {"date": "2018-10-23", "close": 169.85, "volume": 305593.0}, {"date": "2018-10-24", "close": 163.81, "volume": 251389.0}, {"date": "2018-10-25", "close": 166.08, "volume": 294847.0}, {"date": "2018-10-26", "close": 164.35, "volume": 342321.0}, {"date": "2018-10-29", "close": 164.25, "volume": 253120.0}, {"date": "2018-10-30", "close": 166.19, "volume": 304697.0}, {"date": "2018-10-31", "close": 166.53, "volume": 305495.0}, {"date": "2018-11-01", "close": 169.43, "volume": 327230.0}, {"date": "2018-11-02", "close": 168.38, "volume": 267729.0}, {"date": "2018-11-05", "close": 169.63, "volume": 203811.0}, {"date": "2018-11-06", "close": 170.3, "volume": 148991.0}, {"date": "2018-11-07", "close": 175.22, "volume": 365043.0}, {"date": "2018-11-08", "close": 175.25, "volume": 280247.0}, {"date": "2018-11-09", "close": 174.15, "volume": 225964.0}, {"date": "2018-11-12", "close": 171.36, "volume": 187930.0}, {"date": "2018-11-13", "close": 170.22, "volume": 239934.0}, {"date": "2018-11-14", "close": 168.57, "volume": 263609.0}, {"date": "2018-11-15", "close": 170.49, "volume": 340030.0}, {"date": "2018-11-16", "close": 172.12, "volume": 299925.0}, {"date": "2018-11-19", "close": 169.49, "volume": 225991.0}, {"date": "2018-11-20", "close": 167.75, "volume": 240001.0}, {"date": "2018-11-21", "close": 167.34, "volume": 209619.0}, {"date": "2018-11-23", "close": 167.62, "volume": 74368.0}, {"date": "2018-11-26", "close": 169.48, "volume": 224926.0}, {"date": "2018-11-27", "close": 170.72, "volume": 229209.0}, {"date": "2018-11-28", "close": 175.08, "volume": 330438.0}, {"date": "2018-11-29", "close": 175.62, "volume": 377390.0}, {"date": "2018-11-30", "close": 177.4, "volume": 303694.0}, {"date": "2018-12-03", "close": 178.6, "volume": 418044.0}, {"date": "2018-12-04", "close": 174.06, "volume": 361604.0}, {"date": "2018-12-06", "close": 173.42, "volume": 416697.0}, {"date": "2018-12-07", "close": 169.03, "volume": 261231.0}, {"date": "2018-12-10", "close": 169.65, "volume": 291280.0}, {"date": "2018-12-11", "close": 170.15, "volume": 382661.0}, {"date": "2018-12-12", "close": 171.67, "volume": 509971.0}, {"date": "2018-12-13", "close": 170.67, "volume": 218900.0}, {"date": "2018-12-14", "close": 165.25, "volume": 388678.0}, {"date": "2018-12-17", "close": 161.61, "volume": 1815402.0}, {"date": "2018-12-18", "close": 160.29, "volume": 568005.0}, {"date": "2018-12-19", "close": 157.9, "volume": 459370.0}, {"date": "2018-12-20", "close": 155.65, "volume": 865010.0}, {"date": "2018-12-21", "close": 152.99, "volume": 646303.0}, {"date": "2018-12-24", "close": 149.65, "volume": 351475.0}, {"date": "2018-12-26", "close": 156.58, "volume": 528336.0}, {"date": "2018-12-27", "close": 158.04, "volume": 804955.0}, {"date": "2018-12-28", "close": 158.25, "volume": 476347.0}, {"date": "2018-12-31", "close": 160.6, "volume": 484283.0}, {"date": "2019-01-02", "close": 158.46, "volume": 345180.0}, {"date": "2019-01-03", "close": 154.88, "volume": 366937.0}, {"date": "2019-01-04", "close": 159.81, "volume": 328166.0}, {"date": "2019-01-07", "close": 161.23, "volume": 366613.0}, {"date": "2019-01-08", "close": 162.96, "volume": 540913.0}, {"date": "2019-01-09", "close": 163.6, "volume": 706897.0}, {"date": "2019-01-10", "close": 164.24, "volume": 300367.0}, {"date": "2019-01-11", "close": 164.64, "volume": 266928.0}, {"date": "2019-01-14", "close": 162.76, "volume": 209740.0}, {"date": "2019-01-15", "close": 165.77, "volume": 244524.0}, {"date": "2019-01-16", "close": 165.44, "volume": 286759.0}, {"date": "2019-01-17", "close": 166.98, "volume": 207682.0}, {"date": "2019-01-18", "close": 168.86, "volume": 312923.0}, {"date": "2019-01-22", "close": 167.54, "volume": 376247.0}, {"date": "2019-01-23", "close": 167.53, "volume": 199623.0}, {"date": "2019-01-24", "close": 166.34, "volume": 151199.0}, {"date": "2019-01-25", "close": 167.03, "volume": 284319.0}, {"date": "2019-01-28", "close": 164.94, "volume": 303625.0}, {"date": "2019-01-29", "close": 165.53, "volume": 435104.0}, {"date": "2019-01-30", "close": 167.97, "volume": 484776.0}, {"date": "2019-01-31", "close": 170.13, "volume": 395805.0}, {"date": "2019-02-01", "close": 170.38, "volume": 330459.0}, {"date": "2019-02-04", "close": 170.12, "volume": 223080.0}, {"date": "2019-02-05", "close": 169.95, "volume": 235004.0}, {"date": "2019-02-06", "close": 170.58, "volume": 280615.0}, {"date": "2019-02-07", "close": 168.56, "volume": 219698.0}, {"date": "2019-02-08", "close": 168.83, "volume": 250628.0}, {"date": "2019-02-11", "close": 168.85, "volume": 174623.0}, {"date": "2019-02-12", "close": 171.15, "volume": 236184.0}, {"date": "2019-02-13", "close": 171.64, "volume": 337536.0}, {"date": "2019-02-14", "close": 172.05, "volume": 145191.0}, {"date": "2019-02-15", "close": 174.6, "volume": 146011.0}, {"date": "2019-02-19", "close": 174.1, "volume": 383409.0}, {"date": "2019-02-20", "close": 173.89, "volume": 942939.0}, {"date": "2019-02-21", "close": 172.35, "volume": 181948.0}, {"date": "2019-02-22", "close": 173.98, "volume": 165148.0}, {"date": "2019-02-25", "close": 174.62, "volume": 591234.0}, {"date": "2019-02-26", "close": 173.89, "volume": 172436.0}, {"date": "2019-02-27", "close": 173.46, "volume": 166191.0}, {"date": "2019-02-28", "close": 172.92, "volume": 192479.0}, {"date": "2019-03-01", "close": 175.58, "volume": 128894.0}, {"date": "2019-03-04", "close": 173.13, "volume": 320315.0}, {"date": "2019-03-05", "close": 172.9, "volume": 206501.0}, {"date": "2019-03-06", "close": 169.87, "volume": 468932.0}, {"date": "2019-03-07", "close": 168.7, "volume": 268492.0}, {"date": "2019-03-08", "close": 168.35, "volume": 211284.0}, {"date": "2019-03-11", "close": 170.61, "volume": 492886.0}, {"date": "2019-03-12", "close": 171.9, "volume": 254443.0}, {"date": "2019-03-13", "close": 173.74, "volume": 140739.0}, {"date": "2019-03-14", "close": 173.35, "volume": 105912.0}, {"date": "2019-03-15", "close": 174.3, "volume": 145881.0}, {"date": "2019-03-18", "close": 174.11, "volume": 186506.0}, {"date": "2019-03-19", "close": 175.37, "volume": 288371.0}, {"date": "2019-03-20", "close": 174.26, "volume": 259728.0}, {"date": "2019-03-21", "close": 174.07, "volume": 214674.0}, {"date": "2019-03-22", "close": 170.46, "volume": 152060.0}, {"date": "2019-03-25", "close": 170.33, "volume": 455235.0}, {"date": "2019-03-26", "close": 171.44, "volume": 242565.0}, {"date": "2019-03-27", "close": 169.83, "volume": 194566.0}, {"date": "2019-03-28", "close": 170.45, "volume": 236957.0}, {"date": "2019-03-29", "close": 172.48, "volume": 153008.0}, {"date": "2019-04-01", "close": 172.72, "volume": 194092.0}, {"date": "2019-04-02", "close": 172.52, "volume": 152876.0}, {"date": "2019-04-03", "close": 172.52, "volume": 337479.0}, {"date": "2019-04-04", "close": 172.08, "volume": 364565.0}, {"date": "2019-04-05", "close": 173.38, "volume": 118537.0}, {"date": "2019-04-08", "close": 173.28, "volume": 313004.0}, {"date": "2019-04-09", "close": 172.47, "volume": 136001.0}, {"date": "2019-04-10", "close": 172.85, "volume": 168893.0}, {"date": "2019-04-11", "close": 170.75, "volume": 215124.0}, {"date": "2019-04-12", "close": 169.27, "volume": 399058.0}, {"date": "2019-04-15", "close": 169.7, "volume": 203846.0}, {"date": "2019-04-16", "close": 166.49, "volume": 315553.0}, {"date": "2019-04-17", "close": 161.14, "volume": 971022.0}, {"date": "2019-04-18", "close": 161.47, "volume": 461031.0}, {"date": "2019-04-22", "close": 161.67, "volume": 407307.0}, {"date": "2019-04-23", "close": 164.43, "volume": 594030.0}, {"date": "2019-04-24", "close": 164.27, "volume": 396560.0}, {"date": "2019-04-25", "close": 165.93, "volume": 495906.0}, {"date": "2019-04-26", "close": 167.63, "volume": 333874.0}, {"date": "2019-04-29", "close": 167.27, "volume": 243720.0}, {"date": "2019-04-30", "close": 167.83, "volume": 185048.0}, {"date": "2019-05-01", "close": 167.08, "volume": 207446.0}, {"date": "2019-05-02", "close": 168.07, "volume": 293620.0}, {"date": "2019-05-03", "close": 169.61, "volume": 226855.0}, {"date": "2019-05-06", "close": 170.76, "volume": 351594.0}, {"date": "2019-05-07", "close": 167.16, "volume": 422663.0}, {"date": "2019-05-08", "close": 167.44, "volume": 333205.0}, {"date": "2019-05-09", "close": 167.27, "volume": 448863.0}, {"date": "2019-05-10", "close": 167.06, "volume": 168380.0}, {"date": "2019-05-13", "close": 163.64, "volume": 266800.0}, {"date": "2019-05-14", "close": 164.6, "volume": 249008.0}, {"date": "2019-05-15", "close": 165.18, "volume": 251153.0}, {"date": "2019-05-16", "close": 166.55, "volume": 346332.0}, {"date": "2019-05-17", "close": 166.03, "volume": 122823.0}, {"date": "2019-05-20", "close": 165.71, "volume": 145716.0}, {"date": "2019-05-21", "close": 167.37, "volume": 148614.0}, {"date": "2019-05-22", "close": 168.18, "volume": 101257.0}, {"date": "2019-05-23", "close": 167.16, "volume": 158751.0}, {"date": "2019-05-24", "close": 167.8, "volume": 213525.0}, {"date": "2019-05-28", "close": 165.48, "volume": 141787.0}, {"date": "2019-05-29", "close": 163.88, "volume": 207015.0}, {"date": "2019-05-30", "close": 164.8, "volume": 115046.0}, {"date": "2019-05-31", "close": 163.34, "volume": 231678.0}, {"date": "2019-06-03", "close": 163.89, "volume": 268047.0}, {"date": "2019-06-04", "close": 167.0, "volume": 109350.0}, {"date": "2019-06-05", "close": 168.02, "volume": 111052.0}, {"date": "2019-06-06", "close": 168.21, "volume": 144945.0}, {"date": "2019-06-07", "close": 170.42, "volume": 163367.0}, {"date": "2019-06-10", "close": 170.9, "volume": 178606.0}, {"date": "2019-06-11", "close": 170.42, "volume": 142636.0}, {"date": "2019-06-12", "close": 171.32, "volume": 101756.0}, {"date": "2019-06-13", "close": 171.42, "volume": 149522.0}, {"date": "2019-06-14", "close": 170.78, "volume": 140303.0}, {"date": "2019-06-17", "close": 172.05, "volume": 131785.0}, {"date": "2019-06-18", "close": 173.68, "volume": 216595.0}, {"date": "2019-06-19", "close": 175.26, "volume": 158468.0}, {"date": "2019-06-20", "close": 175.88, "volume": 344562.0}, {"date": "2019-06-21", "close": 175.33, "volume": 169653.0}, {"date": "2019-06-24", "close": 174.2, "volume": 493828.0}, {"date": "2019-06-25", "close": 173.53, "volume": 210512.0}, {"date": "2019-06-26", "close": 171.46, "volume": 260966.0}, {"date": "2019-06-27", "close": 172.84, "volume": 200788.0}, {"date": "2019-06-28", "close": 173.94, "volume": 153794.0}, {"date": "2019-07-01", "close": 174.77, "volume": 166328.0}, {"date": "2019-07-02", "close": 175.28, "volume": 164025.0}, {"date": "2019-07-03", "close": 176.97, "volume": 76997.0}, {"date": "2019-07-05", "close": 175.8, "volume": 113597.0}, {"date": "2019-07-08", "close": 174.29, "volume": 117773.0}, {"date": "2019-07-09", "close": 174.62, "volume": 117088.0}, {"date": "2019-07-10", "close": 175.3, "volume": 133052.0}, {"date": "2019-07-11", "close": 175.16, "volume": 221620.0}, {"date": "2019-07-12", "close": 173.47, "volume": 157101.0}, {"date": "2019-07-15", "close": 173.84, "volume": 141835.0}, {"date": "2019-07-16", "close": 172.96, "volume": 115033.0}, {"date": "2019-07-17", "close": 173.02, "volume": 249468.0}, {"date": "2019-07-18", "close": 174.13, "volume": 108991.0}, {"date": "2019-07-19", "close": 172.32, "volume": 95877.0}, {"date": "2019-07-22", "close": 172.09, "volume": 87275.0}, {"date": "2019-07-23", "close": 172.85, "volume": 140380.0}, {"date": "2019-07-24", "close": 173.2, "volume": 130452.0}, {"date": "2019-07-25", "close": 172.28, "volume": 164612.0}, {"date": "2019-07-26", "close": 173.01, "volume": 134185.0}, {"date": "2019-07-29", "close": 173.66, "volume": 194580.0}, {"date": "2019-07-30", "close": 173.38, "volume": 104553.0}, {"date": "2019-07-31", "close": 171.67, "volume": 102585.0}, {"date": "2019-08-01", "close": 171.79, "volume": 215925.0}, {"date": "2019-08-02", "close": 171.1, "volume": 212404.0}, {"date": "2019-08-05", "close": 166.8, "volume": 237576.0}, {"date": "2019-08-06", "close": 169.22, "volume": 344007.0}, {"date": "2019-08-07", "close": 169.34, "volume": 129821.0}, {"date": "2019-08-08", "close": 171.76, "volume": 178678.0}, {"date": "2019-08-09", "close": 171.68, "volume": 151431.0}, {"date": "2019-08-12", "close": 169.81, "volume": 124088.0}, {"date": "2019-08-13", "close": 171.94, "volume": 163061.0}, {"date": "2019-08-14", "close": 167.31, "volume": 231200.0}, {"date": "2019-08-15", "close": 167.69, "volume": 197260.0}, {"date": "2019-08-16", "close": 169.94, "volume": 93185.0}, {"date": "2019-08-19", "close": 171.6, "volume": 109925.0}, {"date": "2019-08-20", "close": 170.1, "volume": 78579.0}, {"date": "2019-08-21", "close": 171.45, "volume": 116321.0}, {"date": "2019-08-22", "close": 170.44, "volume": 183182.0}, {"date": "2019-08-23", "close": 166.44, "volume": 185540.0}, {"date": "2019-08-26", "close": 168.16, "volume": 317367.0}, {"date": "2019-08-27", "close": 167.04, "volume": 168676.0}, {"date": "2019-08-28", "close": 168.27, "volume": 111649.0}, {"date": "2019-08-29", "close": 169.66, "volume": 161772.0}, {"date": "2019-08-30", "close": 169.65, "volume": 123362.0}, {"date": "2019-09-03", "close": 168.37, "volume": 139187.0}, {"date": "2019-09-04", "close": 168.46, "volume": 131777.0}, {"date": "2019-09-05", "close": 170.06, "volume": 132275.0}, {"date": "2019-09-06", "close": 170.44, "volume": 98856.0}, {"date": "2019-09-09", "close": 168.75, "volume": 172092.0}, {"date": "2019-09-10", "close": 169.35, "volume": 213812.0}, {"date": "2019-09-11", "close": 171.38, "volume": 102283.0}, {"date": "2019-09-12", "close": 171.1, "volume": 153080.0}, {"date": "2019-09-13", "close": 171.09, "volume": 111924.0}, {"date": "2019-09-16", "close": 170.98, "volume": 118180.0}, {"date": "2019-09-17", "close": 171.19, "volume": 109225.0}, {"date": "2019-09-18", "close": 171.18, "volume": 230992.0}, {"date": "2019-09-19", "close": 171.7, "volume": 310622.0}, {"date": "2019-09-20", "close": 172.8, "volume": 344051.0}, {"date": "2019-09-23", "close": 171.82, "volume": 243499.0}, {"date": "2019-09-24", "close": 170.06, "volume": 139874.0}, {"date": "2019-09-25", "close": 169.24, "volume": 115715.0}, {"date": "2019-09-26", "close": 167.2, "volume": 160005.0}, {"date": "2019-09-27", "close": 166.25, "volume": 130583.0}, {"date": "2019-09-30", "close": 167.68, "volume": 116963.0}, {"date": "2019-10-01", "close": 165.7, "volume": 192559.0}, {"date": "2019-10-02", "close": 163.53, "volume": 262283.0}, {"date": "2019-10-03", "close": 165.26, "volume": 455913.0}, {"date": "2019-10-04", "close": 167.55, "volume": 154745.0}, {"date": "2019-10-07", "close": 166.87, "volume": 141232.0}, {"date": "2019-10-08", "close": 163.77, "volume": 192696.0}, {"date": "2019-10-09", "close": 164.85, "volume": 161934.0}, {"date": "2019-10-10", "close": 165.62, "volume": 146672.0}, {"date": "2019-10-11", "close": 167.21, "volume": 235705.0}, {"date": "2019-10-14", "close": 167.06, "volume": 80776.0}, {"date": "2019-10-15", "close": 170.11, "volume": 172451.0}, {"date": "2019-10-16", "close": 170.05, "volume": 79114.0}, {"date": "2019-10-17", "close": 171.35, "volume": 117115.0}, {"date": "2019-10-18", "close": 170.64, "volume": 107663.0}, {"date": "2019-10-21", "close": 170.63, "volume": 183690.0}, {"date": "2019-10-22", "close": 170.79, "volume": 146344.0}, {"date": "2019-10-23", "close": 171.71, "volume": 107805.0}, {"date": "2019-10-24", "close": 170.79, "volume": 121864.0}, {"date": "2019-10-25", "close": 171.36, "volume": 78052.0}, {"date": "2019-10-28", "close": 173.18, "volume": 489550.0}, {"date": "2019-10-29", "close": 175.28, "volume": 267282.0}, {"date": "2019-10-30", "close": 176.13, "volume": 458760.0}, {"date": "2019-10-31", "close": 175.7, "volume": 251267.0}, {"date": "2019-11-01", "close": 176.58, "volume": 462452.0}, {"date": "2019-11-04", "close": 176.14, "volume": 185274.0}, {"date": "2019-11-05", "close": 174.65, "volume": 134088.0}, {"date": "2019-11-06", "close": 175.2, "volume": 246924.0}, {"date": "2019-11-07", "close": 175.86, "volume": 97698.0}, {"date": "2019-11-08", "close": 177.29, "volume": 131386.0}, {"date": "2019-11-11", "close": 176.69, "volume": 83800.0}, {"date": "2019-11-12", "close": 177.6, "volume": 95577.0}, {"date": "2019-11-13", "close": 177.77, "volume": 131992.0}, {"date": "2019-11-14", "close": 177.82, "volume": 117655.0}, {"date": "2019-11-15", "close": 181.49, "volume": 225025.0}, {"date": "2019-11-18", "close": 180.92, "volume": 191063.0}, {"date": "2019-11-19", "close": 182.51, "volume": 460794.0}, {"date": "2019-11-20", "close": 182.54, "volume": 208055.0}, {"date": "2019-11-21", "close": 182.84, "volume": 188813.0}, {"date": "2019-11-22", "close": 183.62, "volume": 240079.0}, {"date": "2019-11-25", "close": 186.11, "volume": 448979.0}, {"date": "2019-11-26", "close": 186.0, "volume": 789017.0}, {"date": "2019-11-27", "close": 186.96, "volume": 393688.0}, {"date": "2019-11-29", "close": 186.47, "volume": 85433.0}, {"date": "2019-12-02", "close": 185.35, "volume": 169694.0}, {"date": "2019-12-03", "close": 185.23, "volume": 295502.0}, {"date": "2019-12-04", "close": 186.89, "volume": 95219.0}, {"date": "2019-12-05", "close": 186.64, "volume": 142898.0}, {"date": "2019-12-06", "close": 187.93, "volume": 116438.0}, {"date": "2019-12-09", "close": 186.65, "volume": 423669.0}, {"date": "2019-12-10", "close": 186.94, "volume": 183622.0}, {"date": "2019-12-11", "close": 187.02, "volume": 223731.0}, {"date": "2019-12-12", "close": 188.53, "volume": 126194.0}, {"date": "2019-12-13", "close": 188.62, "volume": 110371.0}, {"date": "2019-12-16", "close": 189.97, "volume": 165928.0}, {"date": "2019-12-17", "close": 189.74, "volume": 132419.0}, {"date": "2019-12-18", "close": 190.04, "volume": 173635.0}, {"date": "2019-12-19", "close": 190.71, "volume": 198579.0}, {"date": "2019-12-20", "close": 191.98, "volume": 217544.0}, {"date": "2019-12-23", "close": 192.92, "volume": 195992.0}, {"date": "2019-12-24", "close": 193.07, "volume": 61332.0}, {"date": "2019-12-26", "close": 192.59, "volume": 129227.0}, {"date": "2019-12-27", "close": 192.6, "volume": 81676.0}, {"date": "2019-12-30", "close": 191.2, "volume": 190193.0}, {"date": "2019-12-31", "close": 191.74, "volume": 131928.0}, {"date": "2020-01-02", "close": 192.07, "volume": 505130.0}, {"date": "2020-01-03", "close": 190.39, "volume": 197188.0}, {"date": "2020-01-06", "close": 191.65, "volume": 188015.0}, {"date": "2020-01-07", "close": 191.32, "volume": 146438.0}, {"date": "2020-01-08", "close": 192.54, "volume": 248872.0}, {"date": "2020-01-09", "close": 193.54, "volume": 110742.0}, {"date": "2020-01-10", "close": 193.62, "volume": 132562.0}, {"date": "2020-01-13", "close": 192.82, "volume": 152926.0}, {"date": "2020-01-14", "close": 194.12, "volume": 176744.0}, {"date": "2020-01-15", "close": 195.78, "volume": 170748.0}, {"date": "2020-01-16", "close": 197.05, "volume": 168683.0}, {"date": "2020-01-17", "close": 196.84, "volume": 123061.0}, {"date": "2020-01-21", "close": 196.8, "volume": 393714.0}, {"date": "2020-01-22", "close": 197.09, "volume": 154938.0}, {"date": "2020-01-23", "close": 196.1, "volume": 191486.0}, {"date": "2020-01-24", "close": 192.63, "volume": 1039462.0}, {"date": "2020-01-27", "close": 191.23, "volume": 251111.0}, {"date": "2020-01-28", "close": 192.4, "volume": 243745.0}, {"date": "2020-01-29", "close": 191.93, "volume": 195782.0}, {"date": "2020-01-30", "close": 190.59, "volume": 258744.0}, {"date": "2020-01-31", "close": 186.95, "volume": 356121.0}, {"date": "2020-02-03", "close": 188.7, "volume": 456417.0}, {"date": "2020-02-04", "close": 192.14, "volume": 310469.0}, {"date": "2020-02-05", "close": 195.58, "volume": 209928.0}, {"date": "2020-02-06", "close": 195.89, "volume": 127250.0}, {"date": "2020-02-07", "close": 194.21, "volume": 117886.0}, {"date": "2020-02-10", "close": 195.47, "volume": 79672.0}, {"date": "2020-02-11", "close": 196.68, "volume": 266623.0}, {"date": "2020-02-12", "close": 197.1, "volume": 103221.0}, {"date": "2020-02-13", "close": 196.24, "volume": 121265.0}, {"date": "2020-02-14", "close": 196.69, "volume": 87773.0}, {"date": "2020-02-18", "close": 196.15, "volume": 155381.0}, {"date": "2020-02-19", "close": 197.23, "volume": 103549.0}, {"date": "2020-02-20", "close": 195.94, "volume": 151214.0}, {"date": "2020-02-21", "close": 195.82, "volume": 376967.0}, {"date": "2020-02-24", "close": 189.58, "volume": 373793.0}, {"date": "2020-02-25", "close": 183.92, "volume": 405995.0}, {"date": "2020-02-26", "close": 183.32, "volume": 356982.0}, {"date": "2020-02-27", "close": 177.32, "volume": 341570.0}, {"date": "2020-02-28", "close": 175.29, "volume": 1457311.0}, {"date": "2020-03-02", "close": 183.17, "volume": 493159.0}, {"date": "2020-03-03", "close": 178.39, "volume": 315435.0}, {"date": "2020-03-04", "close": 188.37, "volume": 818833.0}, {"date": "2020-03-05", "close": 184.26, "volume": 261535.0}, {"date": "2020-03-06", "close": 182.61, "volume": 442723.0}, {"date": "2020-03-09", "close": 172.81, "volume": 715089.0}, {"date": "2020-03-10", "close": 178.25, "volume": 335271.0}, {"date": "2020-03-11", "close": 170.83, "volume": 262368.0}, {"date": "2020-03-12", "close": 157.32, "volume": 1103937.0}, {"date": "2020-03-13", "close": 168.64, "volume": 473509.0}, {"date": "2020-03-16", "close": 150.0, "volume": 663409.0}, {"date": "2020-03-17", "close": 159.17, "volume": 668799.0}, {"date": "2020-03-18", "close": 153.79, "volume": 494342.0}, {"date": "2020-03-19", "close": 152.47, "volume": 563517.0}, {"date": "2020-03-20", "close": 146.0, "volume": 578338.0}, {"date": "2020-03-23", "close": 139.96, "volume": 625752.0}, {"date": "2020-03-24", "close": 151.04, "volume": 588258.0}, {"date": "2020-03-25", "close": 152.97, "volume": 496967.0}, {"date": "2020-03-26", "close": 163.28, "volume": 682549.0}, {"date": "2020-03-27", "close": 159.9, "volume": 587239.0}, {"date": "2020-03-30", "close": 166.77, "volume": 1192422.0}, {"date": "2020-03-31", "close": 166.09, "volume": 511417.0}, {"date": "2020-04-01", "close": 159.59, "volume": 423590.0}, {"date": "2020-04-02", "close": 163.97, "volume": 251548.0}, {"date": "2020-04-03", "close": 162.13, "volume": 294731.0}, {"date": "2020-04-06", "close": 170.85, "volume": 301891.0}, {"date": "2020-04-07", "close": 169.47, "volume": 503798.0}, {"date": "2020-04-08", "close": 176.14, "volume": 356961.0}, {"date": "2020-04-09", "close": 177.74, "volume": 487372.0}, {"date": "2020-04-13", "close": 176.28, "volume": 403736.0}, {"date": "2020-04-14", "close": 182.22, "volume": 527145.0}, {"date": "2020-04-15", "close": 180.75, "volume": 348381.0}, {"date": "2020-04-16", "close": 184.86, "volume": 335065.0}, {"date": "2020-04-17", "close": 189.31, "volume": 628614.0}, {"date": "2020-04-20", "close": 188.38, "volume": 697777.0}, {"date": "2020-04-21", "close": 182.45, "volume": 307594.0}, {"date": "2020-04-22", "close": 185.38, "volume": 219412.0}, {"date": "2020-04-23", "close": 186.59, "volume": 308259.0}, {"date": "2020-04-24", "close": 189.48, "volume": 241838.0}, {"date": "2020-04-27", "close": 192.13, "volume": 402517.0}, {"date": "2020-04-28", "close": 188.02, "volume": 516147.0}, {"date": "2020-04-29", "close": 189.89, "volume": 258787.0}, {"date": "2020-04-30", "close": 188.42, "volume": 354679.0}, {"date": "2020-05-01", "close": 184.62, "volume": 356283.0}, {"date": "2020-05-04", "close": 185.19, "volume": 286158.0}, {"date": "2020-05-05", "close": 189.09, "volume": 303378.0}, {"date": "2020-05-06", "close": 187.82, "volume": 329895.0}, {"date": "2020-05-07", "close": 188.1, "volume": 298656.0}, {"date": "2020-05-08", "close": 189.26, "volume": 213654.0}, {"date": "2020-05-11", "close": 193.06, "volume": 783814.0}, {"date": "2020-05-12", "close": 190.0, "volume": 303369.0}, {"date": "2020-05-13", "close": 187.53, "volume": 286951.0}, {"date": "2020-05-14", "close": 189.14, "volume": 258368.0}, {"date": "2020-05-15", "close": 191.3, "volume": 250588.0}, {"date": "2020-05-18", "close": 193.37, "volume": 482708.0}, {"date": "2020-05-19", "close": 190.92, "volume": 269545.0}, {"date": "2020-05-20", "close": 191.54, "volume": 236269.0}, {"date": "2020-05-21", "close": 190.41, "volume": 346841.0}, {"date": "2020-05-22", "close": 191.02, "volume": 136607.0}, {"date": "2020-05-26", "close": 190.55, "volume": 269713.0}, {"date": "2020-05-27", "close": 192.14, "volume": 363148.0}, {"date": "2020-05-28", "close": 194.31, "volume": 267935.0}, {"date": "2020-05-29", "close": 196.62, "volume": 352561.0}, {"date": "2020-06-01", "close": 195.06, "volume": 227148.0}, {"date": "2020-06-02", "close": 196.34, "volume": 212917.0}, {"date": "2020-06-03", "close": 195.52, "volume": 281080.0}, {"date": "2020-06-04", "close": 193.59, "volume": 223032.0}, {"date": "2020-06-05", "close": 196.64, "volume": 280349.0}, {"date": "2020-06-08", "close": 198.15, "volume": 204471.0}, {"date": "2020-06-09", "close": 196.23, "volume": 690201.0}, {"date": "2020-06-10", "close": 196.05, "volume": 185509.0}, {"date": "2020-06-11", "close": 185.2, "volume": 513017.0}, {"date": "2020-06-12", "close": 186.36, "volume": 296710.0}, {"date": "2020-06-15", "close": 187.71, "volume": 179687.0}, {"date": "2020-06-16", "close": 191.92, "volume": 299329.0}, {"date": "2020-06-17", "close": 191.82, "volume": 148367.0}, {"date": "2020-06-18", "close": 191.58, "volume": 223928.0}, {"date": "2020-06-19", "close": 193.47, "volume": 173508.0}, {"date": "2020-06-22", "close": 192.77, "volume": 157765.0}, {"date": "2020-06-23", "close": 193.64, "volume": 166681.0}, {"date": "2020-06-24", "close": 188.54, "volume": 204666.0}, {"date": "2020-06-25", "close": 190.65, "volume": 319239.0}, {"date": "2020-06-26", "close": 188.02, "volume": 327603.0}, {"date": "2020-06-29", "close": 189.35, "volume": 197994.0}, {"date": "2020-06-30", "close": 192.65, "volume": 155137.0}, {"date": "2020-07-01", "close": 194.1, "volume": 288426.0}, {"date": "2020-07-02", "close": 195.65, "volume": 334140.0}, {"date": "2020-07-06", "close": 197.38, "volume": 239498.0}, {"date": "2020-07-07", "close": 196.24, "volume": 247265.0}, {"date": "2020-07-08", "close": 196.69, "volume": 129456.0}, {"date": "2020-07-09", "close": 195.17, "volume": 161512.0}, {"date": "2020-07-10", "close": 194.7, "volume": 204121.0}, {"date": "2020-07-13", "close": 194.72, "volume": 780396.0}, {"date": "2020-07-14", "close": 198.64, "volume": 321818.0}, {"date": "2020-07-15", "close": 201.88, "volume": 207426.0}, {"date": "2020-07-16", "close": 201.45, "volume": 124148.0}, {"date": "2020-07-17", "close": 204.24, "volume": 415253.0}, {"date": "2020-07-20", "close": 204.58, "volume": 164777.0}, {"date": "2020-07-21", "close": 204.11, "volume": 742053.0}, {"date": "2020-07-22", "close": 205.54, "volume": 206848.0}, {"date": "2020-07-23", "close": 204.5, "volume": 178854.0}, {"date": "2020-07-24", "close": 201.81, "volume": 175357.0}, {"date": "2020-07-27", "close": 203.68, "volume": 146336.0}, {"date": "2020-07-28", "close": 203.08, "volume": 112926.0}, {"date": "2020-07-29", "close": 204.99, "volume": 166690.0}, {"date": "2020-07-30", "close": 204.14, "volume": 109700.0}, {"date": "2020-07-31", "close": 202.69, "volume": 238827.0}, {"date": "2020-08-03", "close": 205.31, "volume": 164296.0}, {"date": "2020-08-04", "close": 204.47, "volume": 193050.0}, {"date": "2020-08-05", "close": 205.68, "volume": 131978.0}, {"date": "2020-08-06", "close": 204.55, "volume": 147992.0}, {"date": "2020-08-07", "close": 205.17, "volume": 150155.0}, {"date": "2020-08-10", "close": 204.2, "volume": 151738.0}, {"date": "2020-08-11", "close": 202.19, "volume": 174505.0}, {"date": "2020-08-12", "close": 205.51, "volume": 128341.0}, {"date": "2020-08-13", "close": 205.5, "volume": 120602.0}, {"date": "2020-08-14", "close": 204.85, "volume": 229046.0}, {"date": "2020-08-17", "close": 206.63, "volume": 171186.0}, {"date": "2020-08-18", "close": 206.4, "volume": 165990.0}, {"date": "2020-08-19", "close": 205.53, "volume": 144773.0}, {"date": "2020-08-20", "close": 205.02, "volume": 238954.0}, {"date": "2020-08-21", "close": 204.84, "volume": 169735.0}, {"date": "2020-08-24", "close": 203.65, "volume": 141527.0}, {"date": "2020-08-25", "close": 205.06, "volume": 131171.0}, {"date": "2020-08-26", "close": 204.69, "volume": 315568.0}, {"date": "2020-08-27", "close": 206.07, "volume": 132948.0}, {"date": "2020-08-28", "close": 206.65, "volume": 105872.0}, {"date": "2020-08-31", "close": 207.47, "volume": 176927.0}, {"date": "2020-09-01", "close": 205.7, "volume": 149743.0}, {"date": "2020-09-02", "close": 209.76, "volume": 171298.0}, {"date": "2020-09-03", "close": 203.71, "volume": 317577.0}, {"date": "2020-09-04", "close": 201.81, "volume": 240070.0}, {"date": "2020-09-08", "close": 198.5, "volume": 426786.0}, {"date": "2020-09-09", "close": 202.4, "volume": 162931.0}, {"date": "2020-09-10", "close": 199.17, "volume": 146562.0}, {"date": "2020-09-11", "close": 199.38, "volume": 161093.0}, {"date": "2020-09-14", "close": 203.25, "volume": 161358.0}, {"date": "2020-09-15", "close": 203.81, "volume": 116626.0}, {"date": "2020-09-16", "close": 203.84, "volume": 206937.0}, {"date": "2020-09-17", "close": 203.19, "volume": 134229.0}, {"date": "2020-09-18", "close": 203.19, "volume": 122900.0}, {"date": "2020-09-21", "close": 199.26, "volume": 343659.0}, {"date": "2020-09-22", "close": 199.17, "volume": 162137.0}, {"date": "2020-09-23", "close": 196.73, "volume": 352517.0}, {"date": "2020-09-24", "close": 195.35, "volume": 207567.0}, {"date": "2020-09-25", "close": 199.23, "volume": 135580.0}, {"date": "2020-09-28", "close": 200.99, "volume": 127537.0}, {"date": "2020-09-29", "close": 200.92, "volume": 90428.0}, {"date": "2020-09-30", "close": 204.0, "volume": 126918.0}, {"date": "2020-10-01", "close": 203.45, "volume": 151305.0}, {"date": "2020-10-02", "close": 201.68, "volume": 89823.0}, {"date": "2020-10-05", "close": 206.35, "volume": 161474.0}, {"date": "2020-10-06", "close": 204.02, "volume": 192834.0}, {"date": "2020-10-07", "close": 208.25, "volume": 142067.0}, {"date": "2020-10-08", "close": 209.28, "volume": 1003987.0}, {"date": "2020-10-09", "close": 211.04, "volume": 158802.0}, {"date": "2020-10-12", "close": 212.53, "volume": 135620.0}, {"date": "2020-10-13", "close": 211.51, "volume": 427191.0}, {"date": "2020-10-14", "close": 209.85, "volume": 113855.0}, {"date": "2020-10-15", "close": 208.8, "volume": 115974.0}, {"date": "2020-10-16", "close": 210.59, "volume": 110952.0}, {"date": "2020-10-19", "close": 207.09, "volume": 136754.0}, {"date": "2020-10-20", "close": 207.19, "volume": 82752.0}, {"date": "2020-10-21", "close": 205.65, "volume": 93330.0}, {"date": "2020-10-22", "close": 208.89, "volume": 147528.0}, {"date": "2020-10-23", "close": 209.85, "volume": 86802.0}, {"date": "2020-10-26", "close": 207.48, "volume": 130301.0}, {"date": "2020-10-27", "close": 206.58, "volume": 146123.0}, {"date": "2020-10-28", "close": 200.14, "volume": 345425.0}, {"date": "2020-10-29", "close": 198.99, "volume": 200355.0}, {"date": "2020-10-30", "close": 198.15, "volume": 185255.0}, {"date": "2020-11-02", "close": 201.08, "volume": 177096.0}, {"date": "2020-11-03", "close": 204.52, "volume": 781839.0}, {"date": "2020-11-04", "close": 213.53, "volume": 425836.0}, {"date": "2020-11-05", "close": 214.42, "volume": 400540.0}, {"date": "2020-11-06", "close": 213.73, "volume": 125780.0}, {"date": "2020-11-09", "close": 215.48, "volume": 688147.0}, {"date": "2020-11-10", "close": 216.06, "volume": 289051.0}, {"date": "2020-11-11", "close": 216.1, "volume": 332974.0}, {"date": "2020-11-12", "close": 215.32, "volume": 269248.0}, {"date": "2020-11-13", "close": 218.23, "volume": 178454.0}, {"date": "2020-11-16", "close": 217.9, "volume": 664829.0}, {"date": "2020-11-17", "close": 216.61, "volume": 247796.0}, {"date": "2020-11-18", "close": 212.43, "volume": 387563.0}, {"date": "2020-11-19", "close": 212.62, "volume": 236791.0}, {"date": "2020-11-20", "close": 212.83, "volume": 145437.0}, {"date": "2020-11-23", "close": 212.35, "volume": 178833.0}, {"date": "2020-11-24", "close": 212.57, "volume": 221998.0}, {"date": "2020-11-25", "close": 212.12, "volume": 147756.0}, {"date": "2020-11-27", "close": 215.0, "volume": 73235.0}, {"date": "2020-11-30", "close": 215.66, "volume": 309643.0}, {"date": "2020-12-01", "close": 217.22, "volume": 252624.0}, {"date": "2020-12-02", "close": 218.28, "volume": 225397.0}, {"date": "2020-12-03", "close": 218.27, "volume": 218249.0}, {"date": "2020-12-04", "close": 221.09, "volume": 252112.0}, {"date": "2020-12-07", "close": 219.92, "volume": 253416.0}, {"date": "2020-12-08", "close": 222.12, "volume": 201308.0}, {"date": "2020-12-09", "close": 220.82, "volume": 211390.0}, {"date": "2020-12-10", "close": 221.21, "volume": 188264.0}, {"date": "2020-12-11", "close": 220.52, "volume": 174526.0}, {"date": "2020-12-14", "close": 219.57, "volume": 382291.0}, {"date": "2020-12-15", "close": 221.76, "volume": 186259.0}, {"date": "2020-12-16", "close": 220.97, "volume": 263990.0}, {"date": "2020-12-17", "close": 222.78, "volume": 251488.0}, {"date": "2020-12-18", "close": 223.13, "volume": 291570.0}, {"date": "2020-12-21", "close": 221.55, "volume": 325353.0}, {"date": "2020-12-22", "close": 221.56, "volume": 254694.0}, {"date": "2020-12-23", "close": 221.85, "volume": 195826.0}, {"date": "2020-12-24", "close": 222.16, "volume": 122559.0}, {"date": "2020-12-28", "close": 221.5, "volume": 232339.0}, {"date": "2020-12-29", "close": 221.84, "volume": 239001.0}, {"date": "2020-12-30", "close": 222.16, "volume": 193296.0}, {"date": "2020-12-31", "close": 223.73, "volume": 203999.0}, {"date": "2021-01-04", "close": 222.58, "volume": 322228.0}, {"date": "2021-01-05", "close": 223.95, "volume": 201205.0}, {"date": "2021-01-06", "close": 227.5, "volume": 248217.0}, {"date": "2021-01-07", "close": 231.07, "volume": 324331.0}, {"date": "2021-01-08", "close": 232.02, "volume": 310105.0}, {"date": "2021-01-11", "close": 233.21, "volume": 231117.0}, {"date": "2021-01-12", "close": 231.49, "volume": 208386.0}, {"date": "2021-01-13", "close": 232.06, "volume": 507541.0}, {"date": "2021-01-14", "close": 232.25, "volume": 174655.0}, {"date": "2021-01-15", "close": 232.3, "volume": 422259.0}, {"date": "2021-01-19", "close": 234.67, "volume": 267231.0}, {"date": "2021-01-20", "close": 235.68, "volume": 228632.0}, {"date": "2021-01-21", "close": 234.65, "volume": 373688.0}, {"date": "2021-01-22", "close": 234.3, "volume": 585060.0}, {"date": "2021-01-25", "close": 236.19, "volume": 201295.0}, {"date": "2021-01-26", "close": 234.36, "volume": 266737.0}, {"date": "2021-01-27", "close": 227.28, "volume": 340430.0}, {"date": "2021-01-28", "close": 230.39, "volume": 329724.0}, {"date": "2021-01-29", "close": 229.03, "volume": 346041.0}, {"date": "2021-02-01", "close": 230.31, "volume": 201626.0}, {"date": "2021-02-02", "close": 231.8, "volume": 162717.0}, {"date": "2021-02-03", "close": 230.32, "volume": 167471.0}, {"date": "2021-02-04", "close": 231.91, "volume": 187132.0}, {"date": "2021-02-05", "close": 233.02, "volume": 293024.0}, {"date": "2021-02-08", "close": 234.42, "volume": 212759.0}, {"date": "2021-02-09", "close": 234.58, "volume": 182963.0}, {"date": "2021-02-10", "close": 234.81, "volume": 224920.0}, {"date": "2021-02-11", "close": 235.22, "volume": 184457.0}, {"date": "2021-02-12", "close": 236.79, "volume": 273891.0}, {"date": "2021-02-16", "close": 233.77, "volume": 415803.0}, {"date": "2021-02-17", "close": 233.99, "volume": 323988.0}, {"date": "2021-02-18", "close": 232.01, "volume": 155196.0}, {"date": "2021-02-19", "close": 230.65, "volume": 152739.0}, {"date": "2021-02-22", "close": 228.53, "volume": 231897.0}, {"date": "2021-02-23", "close": 227.71, "volume": 216054.0}, {"date": "2021-02-24", "close": 229.54, "volume": 218054.0}, {"date": "2021-02-25", "close": 226.1, "volume": 200193.0}, {"date": "2021-02-26", "close": 224.62, "volume": 193393.0}, {"date": "2021-03-01", "close": 228.1, "volume": 194515.0}, {"date": "2021-03-02", "close": 226.71, "volume": 226841.0}, {"date": "2021-03-03", "close": 222.3, "volume": 195057.0}, {"date": "2021-03-04", "close": 218.21, "volume": 608277.0}, {"date": "2021-03-05", "close": 222.31, "volume": 272329.0}, {"date": "2021-03-08", "close": 220.76, "volume": 176156.0}, {"date": "2021-03-09", "close": 223.61, "volume": 182852.0}, {"date": "2021-03-10", "close": 224.09, "volume": 252694.0}, {"date": "2021-03-11", "close": 226.79, "volume": 216676.0}, {"date": "2021-03-12", "close": 227.18, "volume": 521725.0}, {"date": "2021-03-15", "close": 228.72, "volume": 244628.0}, {"date": "2021-03-16", "close": 228.16, "volume": 192146.0}, {"date": "2021-03-17", "close": 227.68, "volume": 221947.0}, {"date": "2021-03-18", "close": 225.91, "volume": 139621.0}, {"date": "2021-03-19", "close": 227.42, "volume": 281138.0}, {"date": "2021-03-22", "close": 229.34, "volume": 175512.0}, {"date": "2021-03-23", "close": 226.11, "volume": 204302.0}, {"date": "2021-03-24", "close": 224.57, "volume": 181278.0}, {"date": "2021-03-25", "close": 225.34, "volume": 194469.0}, {"date": "2021-03-26", "close": 228.29, "volume": 180117.0}, {"date": "2021-03-29", "close": 228.33, "volume": 274091.0}, {"date": "2021-03-30", "close": 226.75, "volume": 161330.0}, {"date": "2021-03-31", "close": 228.75, "volume": 199587.0}, {"date": "2021-04-01", "close": 228.63, "volume": 208469.0}, {"date": "2021-04-05", "close": 229.9, "volume": 246276.0}, {"date": "2021-04-06", "close": 229.28, "volume": 142837.0}, {"date": "2021-04-07", "close": 227.95, "volume": 146916.0}, {"date": "2021-04-08", "close": 228.81, "volume": 132918.0}, {"date": "2021-04-09", "close": 230.45, "volume": 124209.0}, {"date": "2021-04-12", "close": 230.41, "volume": 119505.0}, {"date": "2021-04-13", "close": 232.26, "volume": 185366.0}, {"date": "2021-04-14", "close": 232.42, "volume": 200192.0}, {"date": "2021-04-15", "close": 236.72, "volume": 627047.0}, {"date": "2021-04-16", "close": 237.79, "volume": 196192.0}, {"date": "2021-04-19", "close": 236.89, "volume": 212014.0}, {"date": "2021-04-20", "close": 237.55, "volume": 395878.0}, {"date": "2021-04-21", "close": 240.91, "volume": 268592.0}, {"date": "2021-04-22", "close": 239.97, "volume": 353686.0}, {"date": "2021-04-23", "close": 241.82, "volume": 180758.0}, {"date": "2021-04-26", "close": 242.17, "volume": 276519.0}, {"date": "2021-04-27", "close": 240.85, "volume": 138599.0}, {"date": "2021-04-28", "close": 240.36, "volume": 249191.0}, {"date": "2021-04-29", "close": 238.85, "volume": 218569.0}, {"date": "2021-04-30", "close": 238.23, "volume": 298367.0}, {"date": "2021-05-03", "close": 239.86, "volume": 171515.0}, {"date": "2021-05-04", "close": 238.7, "volume": 344733.0}, {"date": "2021-05-05", "close": 238.38, "volume": 157738.0}, {"date": "2021-05-06", "close": 238.12, "volume": 151842.0}, {"date": "2021-05-07", "close": 240.15, "volume": 148547.0}, {"date": "2021-05-10", "close": 238.65, "volume": 144971.0}, {"date": "2021-05-11", "close": 237.13, "volume": 160497.0}, {"date": "2021-05-12", "close": 234.35, "volume": 144276.0}, {"date": "2021-05-13", "close": 235.98, "volume": 116892.0}, {"date": "2021-05-14", "close": 237.86, "volume": 95940.0}, {"date": "2021-05-17", "close": 237.39, "volume": 108205.0}, {"date": "2021-05-18", "close": 237.77, "volume": 163286.0}, {"date": "2021-05-19", "close": 237.17, "volume": 292423.0}, {"date": "2021-05-20", "close": 240.14, "volume": 135800.0}, {"date": "2021-05-21", "close": 240.0, "volume": 90881.0}, {"date": "2021-05-24", "close": 240.37, "volume": 129633.0}, {"date": "2021-05-25", "close": 239.76, "volume": 255826.0}, {"date": "2021-05-26", "close": 239.08, "volume": 91923.0}, {"date": "2021-05-27", "close": 238.8, "volume": 106679.0}, {"date": "2021-05-28", "close": 239.98, "volume": 111562.0}, {"date": "2021-06-01", "close": 236.38, "volume": 180309.0}, {"date": "2021-06-02", "close": 235.87, "volume": 716555.0}, {"date": "2021-06-03", "close": 236.58, "volume": 112967.0}, {"date": "2021-06-04", "close": 237.51, "volume": 113258.0}, {"date": "2021-06-07", "close": 239.44, "volume": 216084.0}, {"date": "2021-06-08", "close": 239.12, "volume": 216710.0}, {"date": "2021-06-09", "close": 241.14, "volume": 125801.0}, {"date": "2021-06-10", "close": 245.26, "volume": 336840.0}, {"date": "2021-06-11", "close": 244.04, "volume": 113125.0}, {"date": "2021-06-14", "close": 244.31, "volume": 112777.0}, {"date": "2021-06-15", "close": 243.46, "volume": 107205.0}, {"date": "2021-06-16", "close": 242.72, "volume": 125710.0}, {"date": "2021-06-17", "close": 244.77, "volume": 118452.0}, {"date": "2021-06-18", "close": 242.13, "volume": 167854.0}, {"date": "2021-06-21", "close": 245.09, "volume": 741636.0}, {"date": "2021-06-22", "close": 245.89, "volume": 113822.0}, {"date": "2021-06-23", "close": 244.92, "volume": 139522.0}, {"date": "2021-06-24", "close": 245.61, "volume": 161653.0}, {"date": "2021-06-25", "close": 247.1, "volume": 109966.0}, {"date": "2021-06-28", "close": 247.57, "volume": 182696.0}, {"date": "2021-06-29", "close": 247.49, "volume": 132576.0}, {"date": "2021-06-30", "close": 247.13, "volume": 173938.0}, {"date": "2021-07-01", "close": 249.39, "volume": 311358.0}, {"date": "2021-07-02", "close": 250.93, "volume": 313448.0}, {"date": "2021-07-06", "close": 250.31, "volume": 122734.0}, {"date": "2021-07-07", "close": 250.97, "volume": 90206.0}, {"date": "2021-07-08", "close": 250.27, "volume": 186773.0}, {"date": "2021-07-09", "close": 251.09, "volume": 105547.0}, {"date": "2021-07-12", "close": 251.54, "volume": 276740.0}, {"date": "2021-07-13", "close": 250.44, "volume": 545074.0}, {"date": "2021-07-14", "close": 249.04, "volume": 151457.0}, {"date": "2021-07-15", "close": 248.62, "volume": 96079.0}, {"date": "2021-07-16", "close": 249.43, "volume": 162585.0}, {"date": "2021-07-19", "close": 247.75, "volume": 325339.0}, {"date": "2021-07-20", "close": 251.04, "volume": 197090.0}, {"date": "2021-07-21", "close": 251.76, "volume": 190799.0}, {"date": "2021-07-22", "close": 252.96, "volume": 202827.0}, {"date": "2021-07-23", "close": 255.45, "volume": 817447.0}, {"date": "2021-07-26", "close": 253.48, "volume": 198178.0}, {"date": "2021-07-27", "close": 254.18, "volume": 152495.0}, {"date": "2021-07-28", "close": 256.0, "volume": 172368.0}, {"date": "2021-07-29", "close": 256.2, "volume": 168063.0}, {"date": "2021-07-30", "close": 256.42, "volume": 225725.0}, {"date": "2021-08-02", "close": 256.66, "volume": 173028.0}, {"date": "2021-08-03", "close": 259.74, "volume": 208414.0}, {"date": "2021-08-04", "close": 259.15, "volume": 280581.0}, {"date": "2021-08-05", "close": 258.83, "volume": 172433.0}, {"date": "2021-08-06", "close": 257.94, "volume": 264638.0}, {"date": "2021-08-09", "close": 258.53, "volume": 188358.0}, {"date": "2021-08-10", "close": 257.23, "volume": 345252.0}, {"date": "2021-08-11", "close": 254.76, "volume": 278010.0}, {"date": "2021-08-12", "close": 256.77, "volume": 258752.0}, {"date": "2021-08-13", "close": 257.72, "volume": 128062.0}, {"date": "2021-08-16", "close": 259.76, "volume": 145541.0}, {"date": "2021-08-17", "close": 262.62, "volume": 334771.0}, {"date": "2021-08-18", "close": 258.96, "volume": 242814.0}, {"date": "2021-08-19", "close": 259.43, "volume": 196569.0}, {"date": "2021-08-20", "close": 261.36, "volume": 184104.0}, {"date": "2021-08-23", "close": 262.5, "volume": 291473.0}, {"date": "2021-08-24", "close": 262.07, "volume": 243378.0}, {"date": "2021-08-25", "close": 261.75, "volume": 206101.0}, {"date": "2021-08-26", "close": 260.51, "volume": 118943.0}, {"date": "2021-08-27", "close": 260.96, "volume": 471853.0}, {"date": "2021-08-30", "close": 262.47, "volume": 158003.0}, {"date": "2021-08-31", "close": 262.49, "volume": 141934.0}, {"date": "2021-09-01", "close": 263.04, "volume": 187789.0}, {"date": "2021-09-02", "close": 265.84, "volume": 132371.0}, {"date": "2021-09-03", "close": 265.84, "volume": 150291.0}, {"date": "2021-09-07", "close": 264.3, "volume": 281546.0}, {"date": "2021-09-08", "close": 263.78, "volume": 179610.0}, {"date": "2021-09-09", "close": 261.32, "volume": 197412.0}, {"date": "2021-09-10", "close": 258.98, "volume": 179959.0}, {"date": "2021-09-13", "close": 257.04, "volume": 240676.0}, {"date": "2021-09-14", "close": 256.58, "volume": 261396.0}, {"date": "2021-09-15", "close": 258.42, "volume": 132056.0}, {"date": "2021-09-16", "close": 257.91, "volume": 116090.0}, {"date": "2021-09-17", "close": 258.79, "volume": 134206.0}, {"date": "2021-09-20", "close": 255.61, "volume": 257308.0}, {"date": "2021-09-21", "close": 256.19, "volume": 130019.0}, {"date": "2021-09-22", "close": 256.8, "volume": 158775.0}, {"date": "2021-09-23", "close": 258.85, "volume": 149367.0}, {"date": "2021-09-24", "close": 257.37, "volume": 264622.0}, {"date": "2021-09-27", "close": 254.29, "volume": 354343.0}, {"date": "2021-09-28", "close": 249.22, "volume": 323291.0}, {"date": "2021-09-29", "close": 249.71, "volume": 135269.0}, {"date": "2021-09-30", "close": 247.16, "volume": 249480.0}, {"date": "2021-10-01", "close": 247.69, "volume": 375665.0}, {"date": "2021-10-04", "close": 243.83, "volume": 271367.0}, {"date": "2021-10-05", "close": 244.94, "volume": 175224.0}, {"date": "2021-10-06", "close": 244.57, "volume": 255576.0}, {"date": "2021-10-07", "close": 247.53, "volume": 284609.0}, {"date": "2021-10-08", "close": 246.13, "volume": 148778.0}, {"date": "2021-10-11", "close": 244.41, "volume": 138588.0}, {"date": "2021-10-12", "close": 243.71, "volume": 332774.0}, {"date": "2021-10-13", "close": 243.96, "volume": 98933.0}, {"date": "2021-10-14", "close": 247.5, "volume": 129334.0}, {"date": "2021-10-15", "close": 248.44, "volume": 106265.0}, {"date": "2021-10-18", "close": 246.5, "volume": 146826.0}, {"date": "2021-10-19", "close": 249.68, "volume": 182176.0}, {"date": "2021-10-20", "close": 252.77, "volume": 133455.0}, {"date": "2021-10-21", "close": 254.17, "volume": 228831.0}, {"date": "2021-10-22", "close": 254.69, "volume": 124961.0}, {"date": "2021-10-25", "close": 254.95, "volume": 130995.0}, {"date": "2021-10-26", "close": 256.18, "volume": 258534.0}, {"date": "2021-10-27", "close": 253.75, "volume": 118518.0}, {"date": "2021-10-28", "close": 256.4, "volume": 215854.0}, {"date": "2021-10-29", "close": 258.45, "volume": 123825.0}, {"date": "2021-11-01", "close": 258.91, "volume": 199579.0}, {"date": "2021-11-02", "close": 260.48, "volume": 190483.0}, {"date": "2021-11-03", "close": 262.42, "volume": 138121.0}, {"date": "2021-11-04", "close": 260.86, "volume": 153400.0}, {"date": "2021-11-05", "close": 258.49, "volume": 244626.0}, {"date": "2021-11-08", "close": 259.72, "volume": 245388.0}, {"date": "2021-11-09", "close": 258.37, "volume": 121110.0}, {"date": "2021-11-10", "close": 258.13, "volume": 134012.0}, {"date": "2021-11-11", "close": 257.59, "volume": 103724.0}, {"date": "2021-11-12", "close": 258.54, "volume": 246820.0}, {"date": "2021-11-15", "close": 256.89, "volume": 139730.0}, {"date": "2021-11-16", "close": 258.0, "volume": 105311.0}, {"date": "2021-11-17", "close": 257.96, "volume": 96149.0}, {"date": "2021-11-18", "close": 257.35, "volume": 105192.0}, {"date": "2021-11-19", "close": 255.76, "volume": 741447.0}, {"date": "2021-11-22", "close": 254.31, "volume": 383871.0}, {"date": "2021-11-23", "close": 254.12, "volume": 132961.0}, {"date": "2021-11-24", "close": 254.31, "volume": 222661.0}, {"date": "2021-11-26", "close": 252.66, "volume": 114493.0}, {"date": "2021-11-29", "close": 252.65, "volume": 225095.0}, {"date": "2021-11-30", "close": 248.18, "volume": 291419.0}, {"date": "2021-12-01", "close": 246.92, "volume": 627485.0}, {"date": "2021-12-02", "close": 248.11, "volume": 443986.0}, {"date": "2021-12-03", "close": 247.32, "volume": 202171.0}, {"date": "2021-12-06", "close": 248.82, "volume": 150554.0}, {"date": "2021-12-07", "close": 253.04, "volume": 150697.0}, {"date": "2021-12-08", "close": 255.17, "volume": 194264.0}, {"date": "2021-12-09", "close": 254.27, "volume": 216678.0}, {"date": "2021-12-10", "close": 254.62, "volume": 154435.0}, {"date": "2021-12-13", "close": 256.89, "volume": 672517.0}, {"date": "2021-12-14", "close": 255.65, "volume": 155675.0}, {"date": "2021-12-15", "close": 261.34, "volume": 240465.0}, {"date": "2021-12-16", "close": 260.57, "volume": 207831.0}, {"date": "2021-12-17", "close": 260.64, "volume": 292662.0}, {"date": "2021-12-20", "close": 259.03, "volume": 291268.0}, {"date": "2021-12-21", "close": 260.82, "volume": 293984.0}, {"date": "2021-12-22", "close": 263.62, "volume": 314483.0}, {"date": "2021-12-23", "close": 264.82, "volume": 235840.0}, {"date": "2021-12-27", "close": 266.68, "volume": 158556.0}, {"date": "2021-12-28", "close": 265.61, "volume": 165117.0}, {"date": "2021-12-29", "close": 266.61, "volume": 198940.0}, {"date": "2021-12-30", "close": 267.51, "volume": 162137.0}, {"date": "2021-12-31", "close": 266.42, "volume": 130447.0}, {"date": "2022-01-03", "close": 264.71, "volume": 302183.0}, {"date": "2022-01-04", "close": 260.46, "volume": 512045.0}, {"date": "2022-01-05", "close": 257.28, "volume": 1072596.0}, {"date": "2022-01-06", "close": 254.04, "volume": 311109.0}, {"date": "2022-01-07", "close": 252.48, "volume": 301750.0}, {"date": "2022-01-10", "close": 255.19, "volume": 327163.0}, {"date": "2022-01-11", "close": 257.29, "volume": 254437.0}, {"date": "2022-01-12", "close": 255.83, "volume": 317606.0}, {"date": "2022-01-13", "close": 251.4, "volume": 272447.0}, {"date": "2022-01-14", "close": 251.22, "volume": 302760.0}, {"date": "2022-01-18", "close": 246.47, "volume": 371205.0}, {"date": "2022-01-19", "close": 245.42, "volume": 397262.0}, {"date": "2022-01-20", "close": 243.97, "volume": 274962.0}, {"date": "2022-01-21", "close": 241.39, "volume": 466889.0}, {"date": "2022-01-24", "close": 241.11, "volume": 2026465.0}, {"date": "2022-01-25", "close": 238.85, "volume": 313781.0}, {"date": "2022-01-26", "close": 237.56, "volume": 1760662.0}, {"date": "2022-01-27", "close": 236.85, "volume": 328003.0}, {"date": "2022-01-28", "close": 242.28, "volume": 419092.0}, {"date": "2022-01-31", "close": 245.34, "volume": 188845.0}, {"date": "2022-02-01", "close": 246.28, "volume": 202952.0}, {"date": "2022-02-02", "close": 248.57, "volume": 307137.0}, {"date": "2022-02-03", "close": 246.89, "volume": 162670.0}, {"date": "2022-02-04", "close": 246.44, "volume": 161352.0}, {"date": "2022-02-07", "close": 246.28, "volume": 126662.0}, {"date": "2022-02-08", "close": 248.31, "volume": 244172.0}, {"date": "2022-02-09", "close": 251.3, "volume": 156820.0}, {"date": "2022-02-10", "close": 247.37, "volume": 296549.0}, {"date": "2022-02-11", "close": 243.78, "volume": 181998.0}, {"date": "2022-02-14", "close": 241.33, "volume": 212736.0}, {"date": "2022-02-15", "close": 244.65, "volume": 177163.0}, {"date": "2022-02-16", "close": 244.52, "volume": 144771.0}, {"date": "2022-02-17", "close": 239.95, "volume": 178082.0}, {"date": "2022-02-18", "close": 238.05, "volume": 169272.0}, {"date": "2022-02-22", "close": 237.11, "volume": 286654.0}, {"date": "2022-02-23", "close": 235.27, "volume": 205931.0}, {"date": "2022-02-24", "close": 237.55, "volume": 311026.0}, {"date": "2022-02-25", "close": 244.47, "volume": 225527.0}, {"date": "2022-02-28", "close": 242.94, "volume": 169684.0}, {"date": "2022-03-01", "close": 241.63, "volume": 174790.0}, {"date": "2022-03-02", "close": 245.32, "volume": 269187.0}, {"date": "2022-03-03", "close": 245.63, "volume": 155582.0}, {"date": "2022-03-04", "close": 246.05, "volume": 190099.0}, {"date": "2022-03-07", "close": 241.88, "volume": 219035.0}, {"date": "2022-03-08", "close": 237.22, "volume": 278012.0}, {"date": "2022-03-09", "close": 242.19, "volume": 178116.0}, {"date": "2022-03-10", "close": 241.97, "volume": 128180.0}, {"date": "2022-03-11", "close": 239.18, "volume": 167689.0}, {"date": "2022-03-14", "close": 239.67, "volume": 179418.0}, {"date": "2022-03-15", "close": 244.36, "volume": 180503.0}, {"date": "2022-03-16", "close": 248.34, "volume": 250605.0}, {"date": "2022-03-17", "close": 253.0, "volume": 136714.0}, {"date": "2022-03-18", "close": 254.92, "volume": 150573.0}, {"date": "2022-03-21", "close": 254.28, "volume": 400648.0}, {"date": "2022-03-22", "close": 254.79, "volume": 257735.0}, {"date": "2022-03-23", "close": 249.71, "volume": 278308.0}, {"date": "2022-03-24", "close": 252.37, "volume": 141634.0}, {"date": "2022-03-25", "close": 252.94, "volume": 156623.0}, {"date": "2022-03-28", "close": 254.89, "volume": 137424.0}, {"date": "2022-03-29", "close": 257.09, "volume": 1394402.0}, {"date": "2022-03-30", "close": 257.2, "volume": 287122.0}, {"date": "2022-03-31", "close": 254.38, "volume": 393364.0}, {"date": "2022-04-01", "close": 257.64, "volume": 551157.0}, {"date": "2022-04-04", "close": 255.98, "volume": 378197.0}, {"date": "2022-04-05", "close": 255.8, "volume": 305713.0}, {"date": "2022-04-06", "close": 259.08, "volume": 193568.0}, {"date": "2022-04-07", "close": 263.49, "volume": 424522.0}, {"date": "2022-04-08", "close": 264.47, "volume": 750034.0}, {"date": "2022-04-11", "close": 258.96, "volume": 492320.0}, {"date": "2022-04-12", "close": 256.78, "volume": 365051.0}, {"date": "2022-04-13", "close": 258.66, "volume": 281541.0}, {"date": "2022-04-14", "close": 257.11, "volume": 173822.0}, {"date": "2022-04-18", "close": 253.58, "volume": 372910.0}, {"date": "2022-04-19", "close": 256.27, "volume": 142360.0}, {"date": "2022-04-20", "close": 259.35, "volume": 138864.0}, {"date": "2022-04-21", "close": 255.86, "volume": 160028.0}, {"date": "2022-04-22", "close": 246.8, "volume": 322578.0}, {"date": "2022-04-25", "close": 248.58, "volume": 216356.0}, {"date": "2022-04-26", "close": 243.21, "volume": 264203.0}, {"date": "2022-04-27", "close": 242.75, "volume": 1023816.0}, {"date": "2022-04-28", "close": 245.45, "volume": 233700.0}, {"date": "2022-04-29", "close": 239.48, "volume": 301972.0}, {"date": "2022-05-02", "close": 238.77, "volume": 339987.0}, {"date": "2022-05-03", "close": 239.38, "volume": 211758.0}, {"date": "2022-05-04", "close": 244.54, "volume": 560084.0}, {"date": "2022-05-05", "close": 239.0, "volume": 273085.0}, {"date": "2022-05-06", "close": 237.34, "volume": 229084.0}, {"date": "2022-05-09", "close": 230.04, "volume": 541215.0}, {"date": "2022-05-10", "close": 231.58, "volume": 4434147.0}, {"date": "2022-05-11", "close": 229.09, "volume": 333961.0}, {"date": "2022-05-12", "close": 231.56, "volume": 327004.0}, {"date": "2022-05-13", "close": 235.08, "volume": 220609.0}, {"date": "2022-05-16", "close": 236.56, "volume": 213866.0}, {"date": "2022-05-17", "close": 240.45, "volume": 187416.0}, {"date": "2022-05-18", "close": 233.9, "volume": 232828.0}, {"date": "2022-05-19", "close": 234.64, "volume": 156425.0}, {"date": "2022-05-20", "close": 237.47, "volume": 216156.0}, {"date": "2022-05-23", "close": 239.34, "volume": 326300.0}, {"date": "2022-05-24", "close": 239.32, "volume": 171637.0}, {"date": "2022-05-25", "close": 239.54, "volume": 210910.0}, {"date": "2022-05-26", "close": 240.88, "volume": 238628.0}, {"date": "2022-05-27", "close": 245.29, "volume": 167016.0}, {"date": "2022-05-31", "close": 241.78, "volume": 228361.0}, {"date": "2022-06-01", "close": 238.0, "volume": 284097.0}, {"date": "2022-06-02", "close": 240.75, "volume": 215577.0}, {"date": "2022-06-03", "close": 238.27, "volume": 241725.0}, {"date": "2022-06-06", "close": 237.97, "volume": 240692.0}, {"date": "2022-06-07", "close": 241.32, "volume": 148328.0}, {"date": "2022-06-08", "close": 239.62, "volume": 118727.0}, {"date": "2022-06-09", "close": 233.95, "volume": 134568.0}, {"date": "2022-06-10", "close": 229.93, "volume": 547743.0}, {"date": "2022-06-13", "close": 222.58, "volume": 1544213.0}, {"date": "2022-06-14", "close": 220.69, "volume": 442188.0}, {"date": "2022-06-15", "close": 223.15, "volume": 255555.0}, {"date": "2022-06-16", "close": 219.51, "volume": 396807.0}, {"date": "2022-06-17", "close": 220.21, "volume": 284418.0}, {"date": "2022-06-21", "close": 225.91, "volume": 232507.0}, {"date": "2022-06-22", "close": 229.21, "volume": 211555.0}, {"date": "2022-06-23", "close": 234.21, "volume": 425987.0}, {"date": "2022-06-24", "close": 238.19, "volume": 178035.0}, {"date": "2022-06-27", "close": 238.95, "volume": 291406.0}, {"date": "2022-06-28", "close": 234.64, "volume": 298414.0}, {"date": "2022-06-29", "close": 236.47, "volume": 466115.0}, {"date": "2022-06-30", "close": 235.5, "volume": 224084.0}, {"date": "2022-07-01", "close": 238.5, "volume": 192191.0}, {"date": "2022-07-05", "close": 238.15, "volume": 321546.0}, {"date": "2022-07-06", "close": 239.42, "volume": 230898.0}, {"date": "2022-07-07", "close": 241.21, "volume": 154091.0}, {"date": "2022-07-08", "close": 242.0, "volume": 122703.0}, {"date": "2022-07-11", "close": 240.54, "volume": 142605.0}, {"date": "2022-07-12", "close": 237.65, "volume": 118550.0}, {"date": "2022-07-13", "close": 235.82, "volume": 154334.0}, {"date": "2022-07-14", "close": 234.92, "volume": 277901.0}, {"date": "2022-07-15", "close": 240.3, "volume": 277475.0}, {"date": "2022-07-18", "close": 235.27, "volume": 206370.0}, {"date": "2022-07-19", "close": 239.6, "volume": 123250.0}, {"date": "2022-07-20", "close": 238.06, "volume": 146663.0}, {"date": "2022-07-21", "close": 241.62, "volume": 157978.0}, {"date": "2022-07-22", "close": 240.15, "volume": 252991.0}, {"date": "2022-07-25", "close": 241.26, "volume": 136074.0}, {"date": "2022-07-26", "close": 242.33, "volume": 239847.0}, {"date": "2022-07-27", "close": 244.39, "volume": 176263.0}, {"date": "2022-07-28", "close": 245.69, "volume": 241268.0}, {"date": "2022-07-29", "close": 244.79, "volume": 202631.0}, {"date": "2022-08-01", "close": 242.82, "volume": 306095.0}, {"date": "2022-08-02", "close": 242.63, "volume": 139844.0}, {"date": "2022-08-03", "close": 245.06, "volume": 190235.0}, {"date": "2022-08-04", "close": 244.51, "volume": 288821.0}, {"date": "2022-08-05", "close": 244.84, "volume": 121672.0}, {"date": "2022-08-08", "close": 245.92, "volume": 608319.0}, {"date": "2022-08-09", "close": 244.42, "volume": 135013.0}, {"date": "2022-08-10", "close": 247.63, "volume": 139084.0}, {"date": "2022-08-11", "close": 245.91, "volume": 162389.0}, {"date": "2022-08-12", "close": 249.05, "volume": 179859.0}, {"date": "2022-08-15", "close": 250.44, "volume": 235896.0}, {"date": "2022-08-16", "close": 249.22, "volume": 197384.0}, {"date": "2022-08-17", "close": 247.28, "volume": 203597.0}, {"date": "2022-08-18", "close": 246.19, "volume": 161631.0}, {"date": "2022-08-19", "close": 246.26, "volume": 122000.0}, {"date": "2022-08-22", "close": 242.96, "volume": 118319.0}, {"date": "2022-08-23", "close": 240.09, "volume": 301732.0}, {"date": "2022-08-24", "close": 240.91, "volume": 568348.0}, {"date": "2022-08-25", "close": 243.63, "volume": 132274.0}, {"date": "2022-08-26", "close": 236.39, "volume": 176305.0}, {"date": "2022-08-29", "close": 234.6, "volume": 218267.0}, {"date": "2022-08-30", "close": 232.75, "volume": 133302.0}, {"date": "2022-08-31", "close": 231.56, "volume": 156985.0}, {"date": "2022-09-01", "close": 234.79, "volume": 186991.0}, {"date": "2022-09-02", "close": 231.43, "volume": 125966.0}, {"date": "2022-09-06", "close": 231.25, "volume": 132608.0}, {"date": "2022-09-07", "close": 235.49, "volume": 138830.0}, {"date": "2022-09-08", "close": 239.96, "volume": 104185.0}, {"date": "2022-09-09", "close": 242.19, "volume": 93295.0}, {"date": "2022-09-12", "close": 243.71, "volume": 152917.0}, {"date": "2022-09-13", "close": 235.62, "volume": 222982.0}, {"date": "2022-09-14", "close": 235.86, "volume": 167983.0}, {"date": "2022-09-15", "close": 236.93, "volume": 132995.0}, {"date": "2022-09-16", "close": 235.8, "volume": 162317.0}, {"date": "2022-09-19", "close": 234.39, "volume": 127077.0}, {"date": "2022-09-20", "close": 231.87, "volume": 133549.0}, {"date": "2022-09-21", "close": 227.72, "volume": 122805.0}, {"date": "2022-09-22", "close": 227.9, "volume": 373156.0}, {"date": "2022-09-23", "close": 226.71, "volume": 210773.0}, {"date": "2022-09-26", "close": 224.34, "volume": 454182.0}, {"date": "2022-09-27", "close": 224.15, "volume": 323701.0}, {"date": "2022-09-28", "close": 228.55, "volume": 224639.0}, {"date": "2022-09-29", "close": 226.34, "volume": 212118.0}, {"date": "2022-09-30", "close": 223.7, "volume": 193749.0}, {"date": "2022-10-03", "close": 227.88, "volume": 274474.0}, {"date": "2022-10-04", "close": 233.53, "volume": 521381.0}, {"date": "2022-10-05", "close": 234.03, "volume": 223194.0}, {"date": "2022-10-06", "close": 231.32, "volume": 188401.0}, {"date": "2022-10-07", "close": 226.04, "volume": 213616.0}, {"date": "2022-10-10", "close": 224.15, "volume": 257619.0}, {"date": "2022-10-11", "close": 225.39, "volume": 236134.0}, {"date": "2022-10-12", "close": 224.2, "volume": 309385.0}, {"date": "2022-10-13", "close": 229.33, "volume": 206332.0}, {"date": "2022-10-14", "close": 227.02, "volume": 279442.0}, {"date": "2022-10-17", "close": 231.32, "volume": 167896.0}, {"date": "2022-10-18", "close": 232.61, "volume": 176075.0}, {"date": "2022-10-19", "close": 228.84, "volume": 141760.0}, {"date": "2022-10-20", "close": 226.91, "volume": 130391.0}, {"date": "2022-10-21", "close": 231.81, "volume": 152764.0}, {"date": "2022-10-24", "close": 235.56, "volume": 245727.0}, {"date": "2022-10-25", "close": 238.03, "volume": 168069.0}, {"date": "2022-10-26", "close": 240.88, "volume": 472212.0}, {"date": "2022-10-27", "close": 239.31, "volume": 183676.0}, {"date": "2022-10-28", "close": 243.25, "volume": 245794.0}, {"date": "2022-10-31", "close": 243.03, "volume": 879852.0}, {"date": "2022-11-01", "close": 243.22, "volume": 201444.0}, {"date": "2022-11-02", "close": 239.1, "volume": 259973.0}, {"date": "2022-11-03", "close": 238.09, "volume": 166005.0}, {"date": "2022-11-04", "close": 239.09, "volume": 214574.0}, {"date": "2022-11-07", "close": 241.4, "volume": 251079.0}, {"date": "2022-11-08", "close": 242.29, "volume": 211671.0}, {"date": "2022-11-09", "close": 239.48, "volume": 216315.0}, {"date": "2022-11-10", "close": 246.53, "volume": 305266.0}, {"date": "2022-11-11", "close": 244.4, "volume": 429327.0}, {"date": "2022-11-14", "close": 244.06, "volume": 281247.0}, {"date": "2022-11-15", "close": 244.25, "volume": 282241.0}, {"date": "2022-11-16", "close": 243.45, "volume": 219805.0}, {"date": "2022-11-17", "close": 242.98, "volume": 173995.0}, {"date": "2022-11-18", "close": 245.84, "volume": 143110.0}, {"date": "2022-11-21", "close": 245.74, "volume": 130677.0}, {"date": "2022-11-22", "close": 247.92, "volume": 166135.0}, {"date": "2022-11-23", "close": 249.0, "volume": 212420.0}, {"date": "2022-11-25", "close": 250.47, "volume": 171050.0}, {"date": "2022-11-28", "close": 248.35, "volume": 143840.0}, {"date": "2022-11-29", "close": 247.76, "volume": 108713.0}, {"date": "2022-11-30", "close": 254.35, "volume": 170875.0}, {"date": "2022-12-01", "close": 255.24, "volume": 643020.0}, {"date": "2022-12-02", "close": 255.96, "volume": 395306.0}, {"date": "2022-12-05", "close": 252.99, "volume": 337533.0}, {"date": "2022-12-06", "close": 250.54, "volume": 111948.0}, {"date": "2022-12-07", "close": 252.4, "volume": 223357.0}, {"date": "2022-12-08", "close": 254.91, "volume": 160031.0}, {"date": "2022-12-09", "close": 251.35, "volume": 114060.0}, {"date": "2022-12-12", "close": 254.22, "volume": 186591.0}, {"date": "2022-12-13", "close": 255.39, "volume": 183745.0}, {"date": "2022-12-14", "close": 255.81, "volume": 350329.0}, {"date": "2022-12-15", "close": 249.87, "volume": 241328.0}, {"date": "2022-12-16", "close": 246.62, "volume": 612422.0}, {"date": "2022-12-19", "close": 245.44, "volume": 380198.0}, {"date": "2022-12-20", "close": 245.74, "volume": 193530.0}, {"date": "2022-12-21", "close": 248.89, "volume": 199437.0}, {"date": "2022-12-22", "close": 248.65, "volume": 210043.0}, {"date": "2022-12-23", "close": 248.36, "volume": 141357.0}, {"date": "2022-12-27", "close": 247.16, "volume": 171871.0}, {"date": "2022-12-28", "close": 245.8, "volume": 164706.0}, {"date": "2022-12-29", "close": 248.82, "volume": 528558.0}, {"date": "2022-12-30", "close": 248.05, "volume": 170326.0}, {"date": "2023-01-03", "close": 247.03, "volume": 236921.0}, {"date": "2023-01-04", "close": 248.11, "volume": 176573.0}, {"date": "2023-01-05", "close": 245.86, "volume": 162562.0}, {"date": "2023-01-06", "close": 247.93, "volume": 153649.0}, {"date": "2023-01-09", "close": 244.05, "volume": 394318.0}, {"date": "2023-01-10", "close": 246.5, "volume": 290061.0}, {"date": "2023-01-11", "close": 248.05, "volume": 214562.0}, {"date": "2023-01-12", "close": 247.93, "volume": 261856.0}, {"date": "2023-01-13", "close": 249.0, "volume": 320817.0}, {"date": "2023-01-17", "close": 248.02, "volume": 239222.0}, {"date": "2023-01-18", "close": 244.54, "volume": 373561.0}, {"date": "2023-01-19", "close": 244.89, "volume": 467482.0}, {"date": "2023-01-20", "close": 246.53, "volume": 210451.0}, {"date": "2023-01-23", "close": 247.52, "volume": 177347.0}, {"date": "2023-01-24", "close": 245.84, "volume": 158015.0}, {"date": "2023-01-25", "close": 246.16, "volume": 202080.0}, {"date": "2023-01-26", "close": 246.77, "volume": 175256.0}, {"date": "2023-01-27", "close": 245.26, "volume": 147874.0}, {"date": "2023-01-30", "close": 242.74, "volume": 229780.0}, {"date": "2023-01-31", "close": 246.08, "volume": 179558.0}, {"date": "2023-02-01", "close": 247.53, "volume": 193657.0}, {"date": "2023-02-02", "close": 246.72, "volume": 299758.0}, {"date": "2023-02-03", "close": 245.65, "volume": 202733.0}, {"date": "2023-02-06", "close": 243.93, "volume": 125278.0}, {"date": "2023-02-07", "close": 245.48, "volume": 218793.0}, {"date": "2023-02-08", "close": 244.3, "volume": 121187.0}, {"date": "2023-02-09", "close": 242.144, "volume": 151002.0}, {"date": "2023-02-10", "close": 244.0, "volume": 161764.0}, {"date": "2023-02-13", "close": 245.88, "volume": 144374.0}, {"date": "2023-02-14", "close": 244.68, "volume": 163853.0}, {"date": "2023-02-15", "close": 243.98, "volume": 187764.0}, {"date": "2023-02-16", "close": 241.66, "volume": 131317.0}, {"date": "2023-02-17", "close": 244.1, "volume": 120380.0}, {"date": "2023-02-21", "close": 239.97, "volume": 231215.0}, {"date": "2023-02-22", "close": 239.47, "volume": 116057.0}, {"date": "2023-02-23", "close": 240.12, "volume": 156296.0}, {"date": "2023-02-24", "close": 236.94, "volume": 132252.0}, {"date": "2023-02-27", "close": 236.39, "volume": 150759.0}, {"date": "2023-02-28", "close": 234.76, "volume": 244718.0}, {"date": "2023-03-01", "close": 234.8, "volume": 198547.0}, {"date": "2023-03-02", "close": 236.1, "volume": 154053.0}, {"date": "2023-03-03", "close": 239.12, "volume": 174094.0}, {"date": "2023-03-06", "close": 238.26, "volume": 159393.0}, {"date": "2023-03-07", "close": 234.63, "volume": 166880.0}, {"date": "2023-03-08", "close": 233.26, "volume": 140094.0}, {"date": "2023-03-09", "close": 230.54, "volume": 280190.0}, {"date": "2023-03-10", "close": 228.23, "volume": 738990.0}, {"date": "2023-03-13", "close": 230.45, "volume": 494053.0}, {"date": "2023-03-14", "close": 233.05, "volume": 162031.0}, {"date": "2023-03-15", "close": 232.46, "volume": 206878.0}, {"date": "2023-03-16", "close": 234.96, "volume": 206810.0}, {"date": "2023-03-17", "close": 231.53, "volume": 154073.0}, {"date": "2023-03-20", "close": 234.36, "volume": 182787.0}, {"date": "2023-03-21", "close": 236.01, "volume": 214182.0}, {"date": "2023-03-22", "close": 232.2, "volume": 179562.0}, {"date": "2023-03-23", "close": 231.81, "volume": 137364.0}, {"date": "2023-03-24", "close": 233.88, "volume": 144953.0}, {"date": "2023-03-27", "close": 235.09, "volume": 124552.0}, {"date": "2023-03-28", "close": 233.72, "volume": 127276.0}, {"date": "2023-03-29", "close": 234.68, "volume": 198774.0}, {"date": "2023-03-30", "close": 235.7, "volume": 181375.0}, {"date": "2023-03-31", "close": 238.46, "volume": 105699.0}, {"date": "2023-04-03", "close": 240.78, "volume": 200153.0}, {"date": "2023-04-04", "close": 240.64, "volume": 455918.0}, {"date": "2023-04-05", "close": 244.36, "volume": 349659.0}, {"date": "2023-04-06", "close": 245.09, "volume": 167433.0}, {"date": "2023-04-10", "close": 245.02, "volume": 123720.0}, {"date": "2023-04-11", "close": 245.96, "volume": 285671.0}, {"date": "2023-04-12", "close": 245.8, "volume": 219862.0}, {"date": "2023-04-13", "close": 249.3, "volume": 136630.0}, {"date": "2023-04-14", "close": 247.16, "volume": 130937.0}, {"date": "2023-04-17", "close": 247.51, "volume": 105088.0}, {"date": "2023-04-18", "close": 245.99, "volume": 98400.0}, {"date": "2023-04-19", "close": 246.78, "volume": 118925.0}, {"date": "2023-04-20", "close": 245.63, "volume": 159938.0}, {"date": "2023-04-21", "close": 247.55, "volume": 104309.0}, {"date": "2023-04-24", "close": 248.66, "volume": 134126.0}, {"date": "2023-04-25", "close": 245.65, "volume": 113800.0}, {"date": "2023-04-26", "close": 242.45, "volume": 113062.0}, {"date": "2023-04-27", "close": 243.53, "volume": 135114.0}, {"date": "2023-04-28", "close": 245.74, "volume": 114191.0}, {"date": "2023-05-01", "close": 247.29, "volume": 148764.0}, {"date": "2023-05-02", "close": 245.58, "volume": 159398.0}, {"date": "2023-05-03", "close": 245.87, "volume": 109431.0}, {"date": "2023-05-04", "close": 244.04, "volume": 390923.0}, {"date": "2023-05-05", "close": 246.6, "volume": 175906.0}, {"date": "2023-05-08", "close": 245.85, "volume": 450142.0}, {"date": "2023-05-09", "close": 244.44, "volume": 102349.0}, {"date": "2023-05-10", "close": 245.34, "volume": 146658.0}, {"date": "2023-05-11", "close": 244.44, "volume": 145781.0}, {"date": "2023-05-12", "close": 243.83, "volume": 115874.0}, {"date": "2023-05-15", "close": 244.06, "volume": 185743.0}, {"date": "2023-05-16", "close": 241.37, "volume": 114325.0}, {"date": "2023-05-17", "close": 241.86, "volume": 186290.0}, {"date": "2023-05-18", "close": 241.42, "volume": 194823.0}, {"date": "2023-05-19", "close": 242.37, "volume": 118112.0}, {"date": "2023-05-22", "close": 242.99, "volume": 160116.0}, {"date": "2023-05-23", "close": 240.28, "volume": 107087.0}, {"date": "2023-05-24", "close": 238.49, "volume": 123127.0}, {"date": "2023-05-25", "close": 235.84, "volume": 210996.0}, {"date": "2023-05-26", "close": 235.71, "volume": 137316.0}, {"date": "2023-05-30", "close": 234.11, "volume": 171879.0}, {"date": "2023-05-31", "close": 235.86, "volume": 177681.0}, {"date": "2023-06-01", "close": 237.78, "volume": 188318.0}, {"date": "2023-06-02", "close": 241.14, "volume": 225511.0}, {"date": "2023-06-05", "close": 241.77, "volume": 159647.0}, {"date": "2023-06-06", "close": 240.28, "volume": 141284.0}, {"date": "2023-06-07", "close": 239.45, "volume": 165495.0}, {"date": "2023-06-08", "close": 240.71, "volume": 107277.0}, {"date": "2023-06-09", "close": 240.89, "volume": 106072.0}, {"date": "2023-06-12", "close": 242.16, "volume": 155157.0}, {"date": "2023-06-13", "close": 243.69, "volume": 174942.0}, {"date": "2023-06-14", "close": 241.21, "volume": 224251.0}, {"date": "2023-06-15", "close": 244.79, "volume": 175234.0}, {"date": "2023-06-16", "close": 244.53, "volume": 105523.0}, {"date": "2023-06-20", "close": 244.44, "volume": 127195.0}, {"date": "2023-06-21", "close": 244.26, "volume": 128642.0}, {"date": "2023-06-22", "close": 245.67, "volume": 128279.0}, {"date": "2023-06-23", "close": 244.53, "volume": 231167.0}, {"date": "2023-06-26", "close": 242.95, "volume": 96592.0}, {"date": "2023-06-27", "close": 242.52, "volume": 116887.0}, {"date": "2023-06-28", "close": 242.04, "volume": 321118.0}, {"date": "2023-06-29", "close": 242.65, "volume": 187095.0}, {"date": "2023-06-30", "close": 244.82, "volume": 173866.0}, {"date": "2023-07-03", "close": 242.93, "volume": 97055.0}, {"date": "2023-07-05", "close": 242.71, "volume": 216791.0}, {"date": "2023-07-06", "close": 240.54, "volume": 184081.0}, {"date": "2023-07-07", "close": 238.23, "volume": 187754.0}, {"date": "2023-07-10", "close": 240.63, "volume": 169903.0}, {"date": "2023-07-11", "close": 240.7, "volume": 109572.0}, {"date": "2023-07-12", "close": 240.25, "volume": 132281.0}, {"date": "2023-07-13", "close": 240.37, "volume": 421027.0}, {"date": "2023-07-14", "close": 243.68, "volume": 666572.0}, {"date": "2023-07-17", "close": 242.64, "volume": 833538.0}, {"date": "2023-07-18", "close": 244.2, "volume": 194950.0}, {"date": "2023-07-19", "close": 245.19, "volume": 429125.0}, {"date": "2023-07-20", "close": 248.33, "volume": 172281.0}, {"date": "2023-07-21", "close": 250.77, "volume": 193336.0}, {"date": "2023-07-24", "close": 249.96, "volume": 189009.0}, {"date": "2023-07-25", "close": 249.73, "volume": 112414.0}, {"date": "2023-07-26", "close": 249.68, "volume": 123219.0}, {"date": "2023-07-27", "close": 247.88, "volume": 227364.0}, {"date": "2023-07-28", "close": 248.88, "volume": 153454.0}, {"date": "2023-07-31", "close": 247.34, "volume": 239499.0}, {"date": "2023-08-01", "close": 245.93, "volume": 118237.0}, {"date": "2023-08-02", "close": 245.6, "volume": 117352.0}, {"date": "2023-08-03", "close": 244.09, "volume": 195600.0}, {"date": "2023-08-04", "close": 243.54, "volume": 193461.0}, {"date": "2023-08-07", "close": 245.57, "volume": 136954.0}, {"date": "2023-08-08", "close": 247.3, "volume": 192245.0}, {"date": "2023-08-09", "close": 247.12, "volume": 615177.0}, {"date": "2023-08-10", "close": 246.94, "volume": 183638.0}, {"date": "2023-08-11", "close": 248.34, "volume": 278587.0}, {"date": "2023-08-14", "close": 248.99, "volume": 133324.0}, {"date": "2023-08-15", "close": 248.06, "volume": 191057.0}, {"date": "2023-08-16", "close": 246.04, "volume": 163112.0}, {"date": "2023-08-17", "close": 243.88, "volume": 297691.0}, {"date": "2023-08-18", "close": 244.04, "volume": 125089.0}, {"date": "2023-08-21", "close": 244.42, "volume": 124133.0}, {"date": "2023-08-22", "close": 243.73, "volume": 306808.0}, {"date": "2023-08-23", "close": 244.4, "volume": 143086.0}, {"date": "2023-08-24", "close": 242.52, "volume": 163797.0}, {"date": "2023-08-25", "close": 244.27, "volume": 496993.0}, {"date": "2023-08-28", "close": 244.72, "volume": 243526.0}, {"date": "2023-08-29", "close": 246.94, "volume": 130168.0}, {"date": "2023-08-30", "close": 247.06, "volume": 188825.0}, {"date": "2023-08-31", "close": 244.44, "volume": 253590.0}, {"date": "2023-09-01", "close": 245.26, "volume": 203842.0}, {"date": "2023-09-05", "close": 242.83, "volume": 176909.0}, {"date": "2023-09-06", "close": 241.46, "volume": 204785.0}, {"date": "2023-09-07", "close": 242.13, "volume": 132961.0}, {"date": "2023-09-08", "close": 241.9, "volume": 145641.0}, {"date": "2023-09-11", "close": 243.78, "volume": 125479.0}, {"date": "2023-09-12", "close": 243.13, "volume": 125726.0}, {"date": "2023-09-13", "close": 243.3, "volume": 116724.0}, {"date": "2023-09-14", "close": 243.62, "volume": 114526.0}, {"date": "2023-09-15", "close": 241.88, "volume": 129889.0}, {"date": "2023-09-18", "close": 241.05, "volume": 222332.0}, {"date": "2023-09-19", "close": 241.2, "volume": 99132.0}, {"date": "2023-09-20", "close": 240.98, "volume": 96658.0}, {"date": "2023-09-21", "close": 238.53, "volume": 118543.0}, {"date": "2023-09-22", "close": 238.05, "volume": 139562.0}, {"date": "2023-09-25", "close": 239.12, "volume": 125429.0}, {"date": "2023-09-26", "close": 237.48, "volume": 178539.0}, {"date": "2023-09-27", "close": 236.52, "volume": 264365.0}, {"date": "2023-09-28", "close": 236.68, "volume": 185975.0}, {"date": "2023-09-29", "close": 235.1, "volume": 156786.0}, {"date": "2023-10-02", "close": 234.28, "volume": 306089.0}, {"date": "2023-10-03", "close": 232.1, "volume": 341314.0}, {"date": "2023-10-04", "close": 232.72, "volume": 258658.0}, {"date": "2023-10-05", "close": 234.22, "volume": 237021.0}, {"date": "2023-10-06", "close": 236.57, "volume": 156658.0}, {"date": "2023-10-09", "close": 237.19, "volume": 94020.0}, {"date": "2023-10-10", "close": 238.63, "volume": 145696.0}, {"date": "2023-10-11", "close": 237.26, "volume": 113304.0}, {"date": "2023-10-12", "close": 234.62, "volume": 143685.0}, {"date": "2023-10-13", "close": 236.04, "volume": 104204.0}, {"date": "2023-10-16", "close": 237.88, "volume": 152250.0}, {"date": "2023-10-17", "close": 237.87, "volume": 97276.0}, {"date": "2023-10-18", "close": 235.44, "volume": 105982.0}, {"date": "2023-10-19", "close": 233.0, "volume": 165941.0}, {"date": "2023-10-20", "close": 232.1, "volume": 131077.0}, {"date": "2023-10-23", "close": 230.48, "volume": 155671.0}, {"date": "2023-10-24", "close": 231.53, "volume": 235295.0}, {"date": "2023-10-25", "close": 229.08, "volume": 163100.0}, {"date": "2023-10-26", "close": 227.02, "volume": 285224.0}, {"date": "2023-10-27", "close": 223.1, "volume": 1284577.0}, {"date": "2023-10-30", "close": 224.27, "volume": 432620.0}, {"date": "2023-10-31", "close": 225.8, "volume": 131888.0}, {"date": "2023-11-01", "close": 226.31, "volume": 161100.0}, {"date": "2023-11-02", "close": 229.8, "volume": 225653.0}, {"date": "2023-11-03", "close": 231.46, "volume": 142385.0}, {"date": "2023-11-06", "close": 232.55, "volume": 146955.0}, {"date": "2023-11-07", "close": 232.97, "volume": 167226.0}, {"date": "2023-11-08", "close": 232.12, "volume": 168387.0}, {"date": "2023-11-09", "close": 227.07, "volume": 613863.0}, {"date": "2023-11-10", "close": 228.28, "volume": 221330.0}, {"date": "2023-11-13", "close": 229.78, "volume": 290513.0}, {"date": "2023-11-14", "close": 232.41, "volume": 337092.0}, {"date": "2023-11-15", "close": 232.67, "volume": 227900.0}, {"date": "2023-11-16", "close": 233.3, "volume": 171623.0}, {"date": "2023-11-17", "close": 233.14, "volume": 134301.0}, {"date": "2023-11-20", "close": 234.61, "volume": 206522.0}, {"date": "2023-11-21", "close": 235.81, "volume": 305784.0}, {"date": "2023-11-22", "close": 236.99, "volume": 125273.0}, {"date": "2023-11-24", "close": 238.2, "volume": 119052.0}, {"date": "2023-11-27", "close": 236.88, "volume": 331274.0}, {"date": "2023-11-28", "close": 235.53, "volume": 168556.0}, {"date": "2023-11-29", "close": 235.75, "volume": 136181.0}, {"date": "2023-11-30", "close": 238.6, "volume": 131705.0}, {"date": "2023-12-01", "close": 240.15, "volume": 182596.0}, {"date": "2023-12-04", "close": 240.92, "volume": 204907.0}, {"date": "2023-12-05", "close": 240.43, "volume": 138934.0}, {"date": "2023-12-06", "close": 240.75, "volume": 122431.0}, {"date": "2023-12-07", "close": 240.53, "volume": 127591.0}, {"date": "2023-12-08", "close": 240.81, "volume": 141747.0}, {"date": "2023-12-11", "close": 242.12, "volume": 189389.0}, {"date": "2023-12-12", "close": 243.6, "volume": 571679.0}, {"date": "2023-12-13", "close": 248.57, "volume": 238622.0}, {"date": "2023-12-14", "close": 248.07, "volume": 304307.0}, {"date": "2023-12-15", "close": 245.75, "volume": 235953.0}, {"date": "2023-12-18", "close": 246.09, "volume": 224619.0}, {"date": "2023-12-19", "close": 247.46, "volume": 460111.0}, {"date": "2023-12-20", "close": 243.34, "volume": 235787.0}, {"date": "2023-12-21", "close": 246.67, "volume": 194830.0}, {"date": "2023-12-22", "close": 248.38, "volume": 171243.0}, {"date": "2023-12-26", "close": 249.24, "volume": 183308.0}, {"date": "2023-12-27", "close": 250.48, "volume": 170985.0}, {"date": "2023-12-28", "close": 251.09, "volume": 183545.0}, {"date": "2023-12-29", "close": 250.7, "volume": 153441.0}, {"date": "2024-01-02", "close": 254.58, "volume": 236661.0}, {"date": "2024-01-03", "close": 253.63, "volume": 280226.0}, {"date": "2024-01-04", "close": 254.84, "volume": 460241.0}, {"date": "2024-01-05", "close": 254.65, "volume": 200267.0}, {"date": "2024-01-08", "close": 257.46, "volume": 263321.0}, {"date": "2024-01-09", "close": 257.55, "volume": 199820.0}, {"date": "2024-01-10", "close": 258.36, "volume": 174571.0}, {"date": "2024-01-11", "close": 257.84, "volume": 154346.0}, {"date": "2024-01-12", "close": 257.2, "volume": 122960.0}, {"date": "2024-01-16", "close": 255.77, "volume": 167720.0}, {"date": "2024-01-17", "close": 254.89, "volume": 139265.0}, {"date": "2024-01-18", "close": 254.99, "volume": 367282.0}, {"date": "2024-01-19", "close": 255.27, "volume": 145154.0}, {"date": "2024-01-22", "close": 256.58, "volume": 212906.0}, {"date": "2024-01-23", "close": 256.37, "volume": 147138.0}, {"date": "2024-01-24", "close": 254.06, "volume": 209390.0}, {"date": "2024-01-25", "close": 253.8, "volume": 197051.0}, {"date": "2024-01-26", "close": 255.0, "volume": 133866.0}, {"date": "2024-01-29", "close": 257.15, "volume": 182603.0}, {"date": "2024-01-30", "close": 257.24, "volume": 471942.0}, {"date": "2024-01-31", "close": 256.64, "volume": 644065.0}, {"date": "2024-02-01", "close": 260.0, "volume": 191907.0}, {"date": "2024-02-02", "close": 259.49, "volume": 217700.0}, {"date": "2024-02-05", "close": 260.06, "volume": 164244.0}, {"date": "2024-02-06", "close": 263.15, "volume": 142421.0}, {"date": "2024-02-07", "close": 263.51, "volume": 139552.0}, {"date": "2024-02-08", "close": 263.45, "volume": 113922.0}, {"date": "2024-02-09", "close": 263.45, "volume": 113128.0}, {"date": "2024-02-12", "close": 264.25, "volume": 432494.0}, {"date": "2024-02-13", "close": 261.35, "volume": 161348.0}, {"date": "2024-02-14", "close": 263.86, "volume": 126957.0}, {"date": "2024-02-15", "close": 265.99, "volume": 100453.0}, {"date": "2024-02-16", "close": 266.66, "volume": 116335.0}, {"date": "2024-02-20", "close": 265.47, "volume": 192021.0}, {"date": "2024-02-21", "close": 266.06, "volume": 113908.0}, {"date": "2024-02-22", "close": 269.14, "volume": 123919.0}, {"date": "2024-02-23", "close": 270.43, "volume": 579875.0}, {"date": "2024-02-26", "close": 269.29, "volume": 345527.0}, {"date": "2024-02-27", "close": 269.62, "volume": 143616.0}, {"date": "2024-02-28", "close": 267.97, "volume": 219269.0}, {"date": "2024-02-29", "close": 265.41, "volume": 193007.0}, {"date": "2024-03-01", "close": 268.5, "volume": 161473.0}, {"date": "2024-03-04", "close": 267.92, "volume": 171248.0}, {"date": "2024-03-05", "close": 265.76, "volume": 157376.0}, {"date": "2024-03-06", "close": 267.59, "volume": 113359.0}, {"date": "2024-03-07", "close": 269.01, "volume": 151750.0}, {"date": "2024-03-08", "close": 268.53, "volume": 101636.0}, {"date": "2024-03-11", "close": 267.97, "volume": 141128.0}, {"date": "2024-03-12", "close": 269.0, "volume": 121193.0}, {"date": "2024-03-13", "close": 268.03, "volume": 118413.0}, {"date": "2024-03-14", "close": 266.7, "volume": 128788.0}, {"date": "2024-03-15", "close": 265.84, "volume": 508163.0}, {"date": "2024-03-18", "close": 265.63, "volume": 132992.0}, {"date": "2024-03-19", "close": 267.57, "volume": 118708.0}, {"date": "2024-03-20", "close": 267.26, "volume": 118837.0}, {"date": "2024-03-21", "close": 267.61, "volume": 137667.0}, {"date": "2024-03-22", "close": 266.16, "volume": 145969.0}, {"date": "2024-03-25", "close": 265.69, "volume": 105838.0}, {"date": "2024-03-26", "close": 266.9, "volume": 112370.0}, {"date": "2024-03-27", "close": 270.54, "volume": 171760.0}, {"date": "2024-03-28", "close": 270.52, "volume": 125052.0}, {"date": "2024-04-01", "close": 268.18, "volume": 128448.0}, {"date": "2024-04-02", "close": 263.75, "volume": 298970.0}, {"date": "2024-04-03", "close": 263.78, "volume": 128775.0}, {"date": "2024-04-04", "close": 260.22, "volume": 134442.0}, {"date": "2024-04-05", "close": 262.38, "volume": 198387.0}, {"date": "2024-04-08", "close": 261.72, "volume": 106684.0}, {"date": "2024-04-09", "close": 262.95, "volume": 140425.0}, {"date": "2024-04-10", "close": 259.74, "volume": 143996.0}, {"date": "2024-04-11", "close": 258.62, "volume": 230597.0}, {"date": "2024-04-12", "close": 254.77, "volume": 417971.0}, {"date": "2024-04-15", "close": 253.59, "volume": 265852.0}, {"date": "2024-04-16", "close": 253.81, "volume": 343423.0}, {"date": "2024-04-17", "close": 253.13, "volume": 130893.0}, {"date": "2024-04-18", "close": 252.83, "volume": 132479.0}, {"date": "2024-04-19", "close": 253.33, "volume": 140498.0}, {"date": "2024-04-22", "close": 254.53, "volume": 115680.0}, {"date": "2024-04-23", "close": 257.82, "volume": 96930.0}, {"date": "2024-04-24", "close": 257.26, "volume": 139310.0}, {"date": "2024-04-25", "close": 255.24, "volume": 123885.0}, {"date": "2024-04-26", "close": 255.32, "volume": 124671.0}, {"date": "2024-04-29", "close": 256.54, "volume": 94488.0}, {"date": "2024-04-30", "close": 256.04, "volume": 122574.0}, {"date": "2024-05-01", "close": 257.28, "volume": 167958.0}, {"date": "2024-05-02", "close": 257.14, "volume": 100761.0}, {"date": "2024-05-03", "close": 258.02, "volume": 86504.0}, {"date": "2024-05-06", "close": 259.16, "volume": 107672.0}, {"date": "2024-05-07", "close": 261.06, "volume": 115496.0}, {"date": "2024-05-08", "close": 259.75, "volume": 177132.0}, {"date": "2024-05-09", "close": 262.05, "volume": 114178.0}, {"date": "2024-05-10", "close": 262.19, "volume": 392634.0}, {"date": "2024-05-13", "close": 262.17, "volume": 130597.0}, {"date": "2024-05-14", "close": 263.28, "volume": 78543.0}, {"date": "2024-05-15", "close": 267.23, "volume": 108706.0}, {"date": "2024-05-16", "close": 266.99, "volume": 136263.0}, {"date": "2024-05-17", "close": 267.11, "volume": 124835.0}, {"date": "2024-05-20", "close": 266.85, "volume": 195435.0}, {"date": "2024-05-21", "close": 266.91, "volume": 93376.0}, {"date": "2024-05-22", "close": 267.39, "volume": 111365.0}, {"date": "2024-05-23", "close": 264.4, "volume": 147316.0}, {"date": "2024-05-24", "close": 263.51, "volume": 122439.0}, {"date": "2024-05-28", "close": 260.66, "volume": 277504.0}, {"date": "2024-05-29", "close": 258.51, "volume": 132362.0}, {"date": "2024-05-30", "close": 258.91, "volume": 163462.0}, {"date": "2024-05-31", "close": 262.45, "volume": 135898.0}, {"date": "2024-06-03", "close": 264.03, "volume": 117747.0}, {"date": "2024-06-04", "close": 264.84, "volume": 133803.0}, {"date": "2024-06-05", "close": 266.34, "volume": 94944.0}, {"date": "2024-06-06", "close": 266.89, "volume": 158282.0}, {"date": "2024-06-07", "close": 266.87, "volume": 117961.0}, {"date": "2024-06-10", "close": 268.06, "volume": 111231.0}, {"date": "2024-06-11", "close": 267.01, "volume": 103045.0}, {"date": "2024-06-12", "close": 266.75, "volume": 96919.0}, {"date": "2024-06-13", "close": 266.38, "volume": 116705.0}, {"date": "2024-06-14", "close": 265.99, "volume": 122378.0}, {"date": "2024-06-17", "close": 265.61, "volume": 123803.0}, {"date": "2024-06-18", "close": 265.63, "volume": 189415.0}, {"date": "2024-06-20", "close": 266.6, "volume": 141623.0}, {"date": "2024-06-21", "close": 267.63, "volume": 150132.0}, {"date": "2024-06-24", "close": 269.37, "volume": 149132.0}, {"date": "2024-06-25", "close": 268.65, "volume": 179231.0}, {"date": "2024-06-26", "close": 267.69, "volume": 103886.0}, {"date": "2024-06-27", "close": 267.43, "volume": 158940.0}, {"date": "2024-06-28", "close": 266.0, "volume": 99214.0}, {"date": "2024-07-01", "close": 264.75, "volume": 230556.0}, {"date": "2024-07-02", "close": 263.76, "volume": 234417.0}, {"date": "2024-07-03", "close": 261.88, "volume": 96457.0}, {"date": "2024-07-05", "close": 263.92, "volume": 108521.0}, {"date": "2024-07-08", "close": 263.64, "volume": 162460.0}, {"date": "2024-07-09", "close": 264.96, "volume": 99416.0}, {"date": "2024-07-10", "close": 267.55, "volume": 110317.0}, {"date": "2024-07-11", "close": 270.15, "volume": 144492.0}, {"date": "2024-07-12", "close": 272.12, "volume": 171613.0}, {"date": "2024-07-15", "close": 271.29, "volume": 116079.0}, {"date": "2024-07-16", "close": 275.73, "volume": 156852.0}, {"date": "2024-07-17", "close": 276.2, "volume": 133987.0}, {"date": "2024-07-18", "close": 269.53, "volume": 206972.0}, {"date": "2024-07-19", "close": 270.9, "volume": 78658.0}, {"date": "2024-07-22", "close": 272.74, "volume": 243275.0}, {"date": "2024-07-23", "close": 272.9, "volume": 223691.0}, {"date": "2024-07-24", "close": 274.75, "volume": 149934.0}, {"date": "2024-07-25", "close": 273.55, "volume": 130814.0}, {"date": "2024-07-26", "close": 275.43, "volume": 163932.0}, {"date": "2024-07-29", "close": 275.47, "volume": 175087.0}, {"date": "2024-07-30", "close": 275.74, "volume": 197866.0}, {"date": "2024-07-31", "close": 274.68, "volume": 233822.0}, {"date": "2024-08-01", "close": 277.21, "volume": 253654.0}, {"date": "2024-08-02", "close": 275.91, "volume": 523815.0}, {"date": "2024-08-05", "close": 268.95, "volume": 361683.0}, {"date": "2024-08-06", "close": 270.13, "volume": 205762.0}, {"date": "2024-08-07", "close": 267.29, "volume": 146060.0}, {"date": "2024-08-08", "close": 273.24, "volume": 117529.0}, {"date": "2024-08-09", "close": 274.47, "volume": 109424.0}, {"date": "2024-08-12", "close": 273.51, "volume": 89507.0}, {"date": "2024-08-13", "close": 276.79, "volume": 97927.0}, {"date": "2024-08-14", "close": 277.41, "volume": 106371.0}, {"date": "2024-08-15", "close": 279.78, "volume": 144883.0}, {"date": "2024-08-16", "close": 279.94, "volume": 78137.0}, {"date": "2024-08-19", "close": 282.15, "volume": 97541.0}, {"date": "2024-08-20", "close": 282.89, "volume": 311448.0}, {"date": "2024-08-21", "close": 283.94, "volume": 83859.0}, {"date": "2024-08-22", "close": 283.58, "volume": 199725.0}, {"date": "2024-08-23", "close": 285.4, "volume": 73087.0}, {"date": "2024-08-26", "close": 284.96, "volume": 109908.0}, {"date": "2024-08-27", "close": 285.5, "volume": 84845.0}, {"date": "2024-08-28", "close": 285.41, "volume": 74955.0}, {"date": "2024-08-29", "close": 286.47, "volume": 92336.0}, {"date": "2024-08-30", "close": 288.1, "volume": 130779.0}, {"date": "2024-09-03", "close": 286.95, "volume": 208457.0}, {"date": "2024-09-04", "close": 286.49, "volume": 90911.0}, {"date": "2024-09-05", "close": 282.84, "volume": 99402.0}, {"date": "2024-09-06", "close": 281.39, "volume": 242873.0}, {"date": "2024-09-09", "close": 283.34, "volume": 107723.0}, {"date": "2024-09-10", "close": 284.5, "volume": 116727.0}, {"date": "2024-09-11", "close": 283.82, "volume": 187951.0}, {"date": "2024-09-12", "close": 285.26, "volume": 181279.0}, {"date": "2024-09-13", "close": 286.14, "volume": 93097.0}, {"date": "2024-09-16", "close": 287.86, "volume": 101003.0}, {"date": "2024-09-17", "close": 285.36, "volume": 80158.0}, {"date": "2024-09-18", "close": 284.83, "volume": 169623.0}, {"date": "2024-09-19", "close": 286.45, "volume": 124947.0}, {"date": "2024-09-20", "close": 285.07, "volume": 115625.0}, {"date": "2024-09-23", "close": 284.1, "volume": 225163.0}, {"date": "2024-09-24", "close": 283.4, "volume": 106553.0}, {"date": "2024-09-25", "close": 280.59, "volume": 230800.0}, {"date": "2024-09-26", "close": 281.65, "volume": 110360.0}, {"date": "2024-09-27", "close": 280.29, "volume": 154046.0}, {"date": "2024-09-30", "close": 282.2, "volume": 149268.0}, {"date": "2024-10-01", "close": 280.36, "volume": 245281.0}, {"date": "2024-10-02", "close": 280.09, "volume": 149090.0}, {"date": "2024-10-03", "close": 277.34, "volume": 135032.0}, {"date": "2024-10-04", "close": 277.81, "volume": 122687.0}, {"date": "2024-10-07", "close": 276.36, "volume": 93116.0}, {"date": "2024-10-08", "close": 277.83, "volume": 114033.0}, {"date": "2024-10-09", "close": 280.21, "volume": 174623.0}, {"date": "2024-10-10", "close": 279.27, "volume": 239014.0}, {"date": "2024-10-11", "close": 281.76, "volume": 151141.0}, {"date": "2024-10-14", "close": 283.3, "volume": 106974.0}, {"date": "2024-10-15", "close": 280.48, "volume": 161987.0}, {"date": "2024-10-16", "close": 281.56, "volume": 167481.0}, {"date": "2024-10-17", "close": 279.9, "volume": 134816.0}, {"date": "2024-10-18", "close": 281.33, "volume": 78711.0}, {"date": "2024-10-21", "close": 277.92, "volume": 106751.0}, {"date": "2024-10-22", "close": 277.45, "volume": 84402.0}, {"date": "2024-10-23", "close": 275.72, "volume": 137886.0}, {"date": "2024-10-24", "close": 274.05, "volume": 108930.0}, {"date": "2024-10-25", "close": 272.64, "volume": 133755.0}, {"date": "2024-10-28", "close": 273.37, "volume": 80351.0}, {"date": "2024-10-29", "close": 272.8, "volume": 102162.0}, {"date": "2024-10-30", "close": 272.37, "volume": 227763.0}, {"date": "2024-10-31", "close": 269.68, "volume": 113168.0}, {"date": "2024-11-01", "close": 271.72, "volume": 182303.0}, {"date": "2024-11-04", "close": 270.31, "volume": 118967.0}, {"date": "2024-11-05", "close": 272.6, "volume": 111887.0}, {"date": "2024-11-06", "close": 273.56, "volume": 413471.0}, {"date": "2024-11-07", "close": 275.36, "volume": 152164.0}, {"date": "2024-11-08", "close": 277.47, "volume": 137966.0}, {"date": "2024-11-11", "close": 276.16, "volume": 159451.0}, {"date": "2024-11-12", "close": 272.15, "volume": 477255.0}, {"date": "2024-11-13", "close": 271.29, "volume": 155228.0}, {"date": "2024-11-14", "close": 266.57, "volume": 306763.0}, {"date": "2024-11-15", "close": 260.77, "volume": 694702.0}, {"date": "2024-11-18", "close": 260.78, "volume": 311167.0}, {"date": "2024-11-19", "close": 260.25, "volume": 455086.0}, {"date": "2024-11-20", "close": 263.01, "volume": 309178.0}, {"date": "2024-11-21", "close": 265.37, "volume": 256734.0}, {"date": "2024-11-22", "close": 265.83, "volume": 258563.0}, {"date": "2024-11-25", "close": 268.46, "volume": 250418.0}, {"date": "2024-11-26", "close": 269.92, "volume": 179311.0}, {"date": "2024-11-27", "close": 271.38, "volume": 177439.0}, {"date": "2024-11-29", "close": 272.24, "volume": 76423.0}, {"date": "2024-12-02", "close": 271.65, "volume": 252926.0}, {"date": "2024-12-03", "close": 270.65, "volume": 247754.0}, {"date": "2024-12-04", "close": 270.98, "volume": 146084.0}, {"date": "2024-12-05", "close": 267.86, "volume": 214814.0}, {"date": "2024-12-06", "close": 266.95, "volume": 172455.0}, {"date": "2024-12-09", "close": 267.43, "volume": 158619.0}, {"date": "2024-12-10", "close": 266.36, "volume": 186086.0}, {"date": "2024-12-11", "close": 263.3, "volume": 233729.0}, {"date": "2024-12-12", "close": 260.71, "volume": 310510.0}, {"date": "2024-12-13", "close": 260.43, "volume": 346935.0}, {"date": "2024-12-16", "close": 258.19, "volume": 445491.0}, {"date": "2024-12-17", "close": 257.92, "volume": 533392.0}, {"date": "2024-12-18", "close": 252.56, "volume": 326015.0}, {"date": "2024-12-19", "close": 250.81, "volume": 1137097.0}, {"date": "2024-12-20", "close": 253.89, "volume": 457065.0}, {"date": "2024-12-23", "close": 256.19, "volume": 479498.0}, {"date": "2024-12-24", "close": 257.03, "volume": 261295.0}, {"date": "2024-12-26", "close": 257.87, "volume": 249661.0}, {"date": "2024-12-27", "close": 256.38, "volume": 318644.0}, {"date": "2024-12-30", "close": 253.18, "volume": 413362.0}, {"date": "2024-12-31", "close": 253.69, "volume": 419277.0}, {"date": "2025-01-02", "close": 254.06, "volume": 406859.0}, {"date": "2025-01-03", "close": 256.58, "volume": 293151.0}, {"date": "2025-01-06", "close": 256.69, "volume": 264183.0}, {"date": "2025-01-07", "close": 258.14, "volume": 364261.0}, {"date": "2025-01-08", "close": 259.37, "volume": 232560.0}, {"date": "2025-01-10", "close": 257.48, "volume": 359541.0}, {"date": "2025-01-13", "close": 260.65, "volume": 401599.0}, {"date": "2025-01-14", "close": 257.85, "volume": 353813.0}, {"date": "2025-01-15", "close": 259.08, "volume": 495293.0}, {"date": "2025-01-16", "close": 260.17, "volume": 226947.0}, {"date": "2025-01-17", "close": 258.53, "volume": 240972.0}, {"date": "2025-01-21", "close": 263.21, "volume": 517089.0}, {"date": "2025-01-22", "close": 262.79, "volume": 305304.0}, {"date": "2025-01-23", "close": 265.99, "volume": 450935.0}, {"date": "2025-01-24", "close": 266.44, "volume": 521570.0}, {"date": "2025-01-27", "close": 271.8, "volume": 412758.0}, {"date": "2025-01-28", "close": 270.43, "volume": 348806.0}, {"date": "2025-01-29", "close": 268.95, "volume": 234237.0}, {"date": "2025-01-30", "close": 271.78, "volume": 214618.0}, {"date": "2025-01-31", "close": 270.77, "volume": 359178.0}, {"date": "2025-02-03", "close": 271.38, "volume": 374981.0}, {"date": "2025-02-04", "close": 270.85, "volume": 248612.0}, {"date": "2025-02-05", "close": 273.83, "volume": 215167.0}, {"date": "2025-02-06", "close": 271.35, "volume": 222287.0}, {"date": "2025-02-07", "close": 269.41, "volume": 221035.0}, {"date": "2025-02-10", "close": 268.96, "volume": 234250.0}, {"date": "2025-02-11", "close": 268.16, "volume": 161607.0}, {"date": "2025-02-12", "close": 267.94, "volume": 318914.0}, {"date": "2025-02-13", "close": 269.25, "volume": 132405.0}, {"date": "2025-02-14", "close": 266.69, "volume": 178783.0}, {"date": "2025-02-18", "close": 266.44, "volume": 237267.0}, {"date": "2025-02-19", "close": 269.62, "volume": 230514.0}, {"date": "2025-02-20", "close": 270.87, "volume": 196413.0}, {"date": "2025-02-21", "close": 268.78, "volume": 264930.0}, {"date": "2025-02-24", "close": 270.28, "volume": 240476.0}, {"date": "2025-02-25", "close": 272.04, "volume": 273548.0}, {"date": "2025-02-26", "close": 270.45, "volume": 203319.0}, {"date": "2025-02-27", "close": 268.69, "volume": 241688.0}, {"date": "2025-02-28", "close": 271.85, "volume": 184378.0}, {"date": "2025-03-03", "close": 271.8, "volume": 217552.0}, {"date": "2025-03-04", "close": 269.56, "volume": 265465.0}, {"date": "2025-03-05", "close": 272.37, "volume": 227447.0}, {"date": "2025-03-06", "close": 271.42, "volume": 228610.0}, {"date": "2025-03-07", "close": 271.55, "volume": 232277.0}, {"date": "2025-03-10", "close": 268.27, "volume": 247028.0}, {"date": "2025-03-11", "close": 265.74, "volume": 215986.0}, {"date": "2025-03-12", "close": 263.44, "volume": 193298.0}, {"date": "2025-03-13", "close": 261.62, "volume": 150140.0}, {"date": "2025-03-14", "close": 264.06, "volume": 114663.0}, {"date": "2025-03-17", "close": 267.37, "volume": 114757.0}, {"date": "2025-03-18", "close": 267.13, "volume": 103057.0}, {"date": "2025-03-19", "close": 267.6, "volume": 208629.0}, {"date": "2025-03-20", "close": 267.62, "volume": 110563.0}, {"date": "2025-03-21", "close": 266.94, "volume": 129026.0}, {"date": "2025-03-24", "close": 269.37, "volume": 102354.0}, {"date": "2025-03-25", "close": 265.03, "volume": 181786.0}, {"date": "2025-03-26", "close": 263.67, "volume": 171701.0}, {"date": "2025-03-27", "close": 264.15, "volume": 138615.0}, {"date": "2025-03-28", "close": 262.9, "volume": 256313.0}, {"date": "2025-03-31", "close": 264.73, "volume": 179637.0}, {"date": "2025-04-01", "close": 259.93, "volume": 184266.0}, {"date": "2025-04-02", "close": 261.92, "volume": 152283.0}, {"date": "2025-04-03", "close": 259.09, "volume": 318422.0}, {"date": "2025-04-04", "close": 244.93, "volume": 611190.0}, {"date": "2025-04-07", "close": 243.59, "volume": 1384644.0}, {"date": "2025-04-08", "close": 240.57, "volume": 400625.0}, {"date": "2025-04-09", "close": 251.76, "volume": 804170.0}, {"date": "2025-04-10", "close": 244.31, "volume": 506456.0}, {"date": "2025-04-11", "close": 248.11, "volume": 226667.0}, {"date": "2025-04-14", "close": 251.42, "volume": 185164.0}, {"date": "2025-04-15", "close": 249.89, "volume": 157008.0}, {"date": "2025-04-16", "close": 247.16, "volume": 241874.0}, {"date": "2025-04-17", "close": 246.13, "volume": 259759.0}, {"date": "2025-04-21", "close": 240.75, "volume": 373990.0}, {"date": "2025-04-22", "close": 245.35, "volume": 297066.0}, {"date": "2025-04-23", "close": 246.87, "volume": 242124.0}, {"date": "2025-04-24", "close": 250.44, "volume": 104004.0}, {"date": "2025-04-25", "close": 251.47, "volume": 145883.0}, {"date": "2025-04-28", "close": 252.47, "volume": 163665.0}, {"date": "2025-04-29", "close": 254.01, "volume": 335570.0}, {"date": "2025-04-30", "close": 255.89, "volume": 157451.0}, {"date": "2025-05-01", "close": 249.69, "volume": 215230.0}, {"date": "2025-05-02", "close": 253.23, "volume": 241320.0}, {"date": "2025-05-05", "close": 252.46, "volume": 197909.0}, {"date": "2025-05-06", "close": 245.25, "volume": 432674.0}, {"date": "2025-05-07", "close": 247.13, "volume": 237298.0}, {"date": "2025-05-08", "close": 245.42, "volume": 286140.0}, {"date": "2025-05-09", "close": 242.7, "volume": 336150.0}, {"date": "2025-05-12", "close": 248.86, "volume": 404723.0}, {"date": "2025-05-13", "close": 241.92, "volume": 562564.0}, {"date": "2025-05-14", "close": 236.71, "volume": 826282.0}, {"date": "2025-05-15", "close": 239.77, "volume": 810376.0}, {"date": "2025-05-16", "close": 244.47, "volume": 319966.0}, {"date": "2025-05-19", "close": 246.51, "volume": 443027.0}, {"date": "2025-05-20", "close": 247.39, "volume": 195588.0}, {"date": "2025-05-21", "close": 241.33, "volume": 274931.0}, {"date": "2025-05-22", "close": 239.58, "volume": 242050.0}, {"date": "2025-05-23", "close": 239.13, "volume": 268602.0}, {"date": "2025-05-27", "close": 242.52, "volume": 212093.0}, {"date": "2025-05-28", "close": 241.13, "volume": 271905.0}, {"date": "2025-05-29", "close": 243.32, "volume": 283423.0}, {"date": "2025-05-30", "close": 243.75, "volume": 227077.0}, {"date": "2025-06-02", "close": 244.28, "volume": 361209.0}, {"date": "2025-06-03", "close": 245.02, "volume": 299715.0}, {"date": "2025-06-04", "close": 245.49, "volume": 238621.0}, {"date": "2025-06-05", "close": 245.35, "volume": 225379.0}, {"date": "2025-06-06", "close": 247.67, "volume": 218716.0}, {"date": "2025-06-09", "close": 247.35, "volume": 547543.0}, {"date": "2025-06-10", "close": 250.22, "volume": 605396.0}, {"date": "2025-06-11", "close": 250.0, "volume": 307392.0}, {"date": "2025-06-12", "close": 251.57, "volume": 208493.0}, {"date": "2025-06-13", "close": 250.27, "volume": 534673.0}, {"date": "2025-06-16", "close": 249.63, "volume": 261984.0}, {"date": "2025-06-17", "close": 245.67, "volume": 337172.0}, {"date": "2025-06-18", "close": 245.45, "volume": 310657.0}, {"date": "2025-06-20", "close": 244.29, "volume": 257585.0}, {"date": "2025-06-23", "close": 244.53, "volume": 309309.0}, {"date": "2025-06-24", "close": 247.79, "volume": 224148.0}, {"date": "2025-06-25", "close": 247.71, "volume": 274060.0}, {"date": "2025-06-26", "close": 247.3, "volume": 263659.0}, {"date": "2025-06-27", "close": 246.96, "volume": 257534.0}, {"date": "2025-06-30", "close": 248.34, "volume": 266822.0}, {"date": "2025-07-01", "close": 251.27, "volume": 268666.0}, {"date": "2025-07-02", "close": 249.59, "volume": 291677.0}, {"date": "2025-07-03", "close": 249.97, "volume": 131997.0}, {"date": "2025-07-07", "close": 247.49, "volume": 393156.0}, {"date": "2025-07-08", "close": 248.62, "volume": 321162.0}, {"date": "2025-07-09", "close": 250.28, "volume": 291994.0}, {"date": "2025-07-10", "close": 251.66, "volume": 188189.0}, {"date": "2025-07-11", "close": 249.12, "volume": 224672.0}, {"date": "2025-07-14", "close": 249.32, "volume": 225907.0}, {"date": "2025-07-15", "close": 244.58, "volume": 305367.0}, {"date": "2025-07-16", "close": 247.58, "volume": 242498.0}, {"date": "2025-07-17", "close": 245.21, "volume": 309605.0}, {"date": "2025-07-18", "close": 243.33, "volume": 311959.0}, {"date": "2025-07-21", "close": 241.95, "volume": 301999.0}, {"date": "2025-07-22", "close": 246.37, "volume": 353756.0}, {"date": "2025-07-23", "close": 251.4, "volume": 339140.0}, {"date": "2025-07-24", "close": 250.14, "volume": 222169.0}, {"date": "2025-07-25", "close": 251.51, "volume": 174118.0}, {"date": "2025-07-28", "close": 249.41, "volume": 240491.0}, {"date": "2025-07-29", "close": 247.72, "volume": 252849.0}, {"date": "2025-07-30", "close": 247.54, "volume": 376556.0}, {"date": "2025-07-31", "close": 241.48, "volume": 395094.0}, {"date": "2025-08-01", "close": 242.41, "volume": 375106.0}, {"date": "2025-08-04", "close": 245.95, "volume": 254171.0}, {"date": "2025-08-05", "close": 245.19, "volume": 283206.0}, {"date": "2025-08-06", "close": 241.6, "volume": 310710.0}, {"date": "2025-08-07", "close": 239.12, "volume": 660792.0}, {"date": "2025-08-08", "close": 241.16, "volume": 286313.0}, {"date": "2025-08-11", "close": 241.35, "volume": 320675.0}, {"date": "2025-08-12", "close": 243.45, "volume": 848163.0}, {"date": "2025-08-13", "close": 247.64, "volume": 382191.0}, {"date": "2025-08-14", "close": 248.61, "volume": 260972.0}, {"date": "2025-08-15", "close": 252.54, "volume": 303522.0}, {"date": "2025-08-18", "close": 252.03, "volume": 285272.0}, {"date": "2025-08-19", "close": 253.21, "volume": 259261.0}, {"date": "2025-08-20", "close": 254.63, "volume": 218991.0}, {"date": "2025-08-21", "close": 254.08, "volume": 206366.0}, {"date": "2025-08-22", "close": 256.46, "volume": 380002.0}, {"date": "2025-08-25", "close": 252.63, "volume": 222816.0}, {"date": "2025-08-26", "close": 254.31, "volume": 181073.0}, {"date": "2025-08-27", "close": 254.42, "volume": 154519.0}, {"date": "2025-08-28", "close": 253.56, "volume": 163075.0}, {"date": "2025-08-29", "close": 255.08, "volume": 159747.0}, {"date": "2025-09-02", "close": 255.65, "volume": 277377.0}, {"date": "2025-09-03", "close": 254.73, "volume": 220818.0}, {"date": "2025-09-04", "close": 255.72, "volume": 206078.0}, {"date": "2025-09-05", "close": 257.0, "volume": 194374.0}, {"date": "2025-09-08", "close": 256.73, "volume": 224910.0}, {"date": "2025-09-09", "close": 258.21, "volume": 182379.0}, {"date": "2025-09-10", "close": 255.59, "volume": 177551.0}, {"date": "2025-09-11", "close": 259.95, "volume": 216876.0}, {"date": "2025-09-12", "close": 256.92, "volume": 161387.0}, {"date": "2025-09-15", "close": 254.71, "volume": 563917.0}, {"date": "2025-09-16", "close": 254.81, "volume": 211471.0}, {"date": "2025-09-17", "close": 255.26, "volume": 308164.0}, {"date": "2025-09-18", "close": 256.58, "volume": 211590.0}, {"date": "2025-09-19", "close": 255.85, "volume": 186784.0}, {"date": "2025-09-22", "close": 256.13, "volume": 239422.0}, {"date": "2025-09-23", "close": 256.45, "volume": 190156.0}, {"date": "2025-09-24", "close": 254.39, "volume": 212559.0}, {"date": "2025-09-25", "close": 250.29, "volume": 362866.0}, {"date": "2025-09-26", "close": 253.2, "volume": 368291.0}, {"date": "2025-09-29", "close": 253.95, "volume": 237382.0}, {"date": "2025-09-30", "close": 259.6, "volume": 335388.0}, {"date": "2025-10-01", "close": 266.69, "volume": 369093.0}, {"date": "2025-10-02", "close": 266.54, "volume": 389176.0}, {"date": "2025-10-03", "close": 269.57, "volume": 494233.0}, {"date": "2025-10-06", "close": 268.47, "volume": 720848.0}, {"date": "2025-10-07", "close": 268.56, "volume": 152360.0}, {"date": "2025-10-08", "close": 269.31, "volume": 129216.0}, {"date": "2025-10-09", "close": 269.0, "volume": 127442.0}, {"date": "2025-10-10", "close": 264.73, "volume": 135539.0}, {"date": "2025-10-13", "close": 264.7, "volume": 176699.0}, {"date": "2025-10-14", "close": 265.41, "volume": 135546.0}, {"date": "2025-10-15", "close": 266.48, "volume": 124406.0}, {"date": "2025-10-16", "close": 266.17, "volume": 230307.0}, {"date": "2025-10-17", "close": 267.5, "volume": 184699.0}, {"date": "2025-10-20", "close": 270.68, "volume": 122473.0}, {"date": "2025-10-21", "close": 271.0, "volume": 337614.0}, {"date": "2025-10-22", "close": 271.96, "volume": 237292.0}, {"date": "2025-10-23", "close": 272.45, "volume": 159676.0}, {"date": "2025-10-24", "close": 272.65, "volume": 109798.0}, {"date": "2025-10-27", "close": 273.77, "volume": 142083.0}, {"date": "2025-10-28", "close": 271.96, "volume": 273864.0}, {"date": "2025-10-29", "close": 269.57, "volume": 205738.0}, {"date": "2025-10-30", "close": 269.91, "volume": 260085.0}, {"date": "2025-10-31", "close": 270.38, "volume": 178930.0}, {"date": "2025-11-03", "close": 270.13, "volume": 235720.0}, {"date": "2025-11-04", "close": 270.8, "volume": 194026.0}, {"date": "2025-11-05", "close": 272.16, "volume": 249337.0}, {"date": "2025-11-06", "close": 272.22, "volume": 167093.0}, {"date": "2025-11-07", "close": 272.67, "volume": 147530.0}, {"date": "2025-11-10", "close": 274.79, "volume": 165267.0}, {"date": "2025-11-11", "close": 281.28, "volume": 214055.0}, {"date": "2025-11-12", "close": 284.5, "volume": 239743.0}, {"date": "2025-11-13", "close": 283.75, "volume": 310836.0}, {"date": "2025-11-14", "close": 282.54, "volume": 234768.0}, {"date": "2025-11-17", "close": 282.25, "volume": 586867.0}, {"date": "2025-11-18", "close": 283.9, "volume": 314530.0}, {"date": "2025-11-19", "close": 283.56, "volume": 225273.0}, {"date": "2025-11-20", "close": 281.77, "volume": 420802.0}, {"date": "2025-11-21", "close": 287.78, "volume": 383557.0}, {"date": "2025-11-24", "close": 289.89, "volume": 247647.0}, {"date": "2025-11-25", "close": 296.03, "volume": 410723.0}, {"date": "2025-11-26", "close": 295.79, "volume": 218665.0}, {"date": "2025-11-28", "close": 294.53, "volume": 239231.0}, {"date": "2025-12-01", "close": 290.22, "volume": 475760.0}, {"date": "2025-12-02", "close": 288.3, "volume": 306923.0}, {"date": "2025-12-03", "close": 289.94, "volume": 215587.0}, {"date": "2025-12-04", "close": 288.33, "volume": 338438.0}, {"date": "2025-12-05", "close": 287.2, "volume": 194922.0}, {"date": "2025-12-08", "close": 284.05, "volume": 188786.0}, {"date": "2025-12-09", "close": 281.11, "volume": 277472.0}, {"date": "2025-12-10", "close": 284.75, "volume": 356507.0}, {"date": "2025-12-11", "close": 287.29, "volume": 209637.0}, {"date": "2025-12-12", "close": 287.9, "volume": 211310.0}, {"date": "2025-12-15", "close": 291.12, "volume": 287113.0}, {"date": "2025-12-16", "close": 287.72, "volume": 315231.0}, {"date": "2025-12-17", "close": 285.2, "volume": 189268.0}, {"date": "2025-12-18", "close": 285.08, "volume": 216512.0}, {"date": "2025-12-19", "close": 287.45, "volume": 384328.0}, {"date": "2025-12-22", "close": 289.79, "volume": 293165.0}, {"date": "2025-12-23", "close": 289.02, "volume": 145921.0}, {"date": "2025-12-24", "close": 290.45, "volume": 156254.0}, {"date": "2025-12-26", "close": 290.7, "volume": 148887.0}, {"date": "2025-12-29", "close": 289.99, "volume": 1292441.0}, {"date": "2025-12-30", "close": 289.46, "volume": 157973.0}, {"date": "2025-12-31", "close": 287.85, "volume": 129718.0}, {"date": "2026-01-02", "close": 288.75, "volume": 230179.0}, {"date": "2026-01-05", "close": 288.32, "volume": 299323.0}, {"date": "2026-01-06", "close": 293.91, "volume": 468100.0}, {"date": "2026-01-07", "close": 297.26, "volume": 311333.0}, {"date": "2026-01-08", "close": 294.29, "volume": 225096.0}, {"date": "2026-01-09", "close": 292.97, "volume": 378494.0}, {"date": "2026-01-12", "close": 292.57, "volume": 227765.0}, {"date": "2026-01-13", "close": 291.37, "volume": 207621.0}, {"date": "2026-01-14", "close": 293.52, "volume": 182959.0}, {"date": "2026-01-15", "close": 291.96, "volume": 198780.0}, {"date": "2026-01-16", "close": 289.71, "volume": 173640.0}, {"date": "2026-01-20", "close": 289.36, "volume": 253084.0}, {"date": "2026-01-21", "close": 294.37, "volume": 257343.0}, {"date": "2026-01-22", "close": 294.94, "volume": 218852.0}, {"date": "2026-01-23", "close": 292.73, "volume": 272913.0}, {"date": "2026-01-26", "close": 293.87, "volume": 261853.0}, {"date": "2026-01-27", "close": 289.51, "volume": 344757.0}, {"date": "2026-01-28", "close": 286.84, "volume": 224326.0}, {"date": "2026-01-29", "close": 286.08, "volume": 181541.0}, {"date": "2026-01-30", "close": 287.28, "volume": 171814.0}, {"date": "2026-02-02", "close": 289.01, "volume": 213269.0}, {"date": "2026-02-03", "close": 286.34, "volume": 321167.0}, {"date": "2026-02-04", "close": 288.85, "volume": 396420.0}, {"date": "2026-02-05", "close": 285.92, "volume": 189270.0}, {"date": "2026-02-06", "close": 291.2, "volume": 124494.0}, {"date": "2026-02-09", "close": 288.95, "volume": 224483.0}, {"date": "2026-02-10", "close": 287.56, "volume": 177823.0}, {"date": "2026-02-11", "close": 288.78, "volume": 231568.0}, {"date": "2026-02-12", "close": 287.81, "volume": 189584.0}, {"date": "2026-02-13", "close": 290.39, "volume": 176693.0}, {"date": "2026-02-17", "close": 290.6, "volume": 197841.0}, {"date": "2026-02-18", "close": 291.42, "volume": 186752.0}, {"date": "2026-02-19", "close": 290.87, "volume": 423935.0}, {"date": "2026-02-20", "close": 289.9, "volume": 208852.0}, {"date": "2026-02-23", "close": 292.72, "volume": 295382.0}, {"date": "2026-02-24", "close": 291.93, "volume": 233168.0}, {"date": "2026-02-25", "close": 291.88, "volume": 345461.0}, {"date": "2026-02-26", "close": 291.42, "volume": 237304.0}, {"date": "2026-02-27", "close": 295.51, "volume": 154369.0}, {"date": "2026-03-02", "close": 292.69, "volume": 273729.0}, {"date": "2026-03-03", "close": 289.44, "volume": 247147.0}, {"date": "2026-03-04", "close": 290.24, "volume": 224679.0}, {"date": "2026-03-05", "close": 284.57, "volume": 219153.0}, {"date": "2026-03-06", "close": 282.15, "volume": 270983.0}, {"date": "2026-03-09", "close": 285.32, "volume": 158348.0}, {"date": "2026-03-10", "close": 283.48, "volume": 146918.0}, {"date": "2026-03-11", "close": 282.75, "volume": 154072.0}, {"date": "2026-03-12", "close": 277.21, "volume": 288002.0}, {"date": "2026-03-13", "close": 276.67, "volume": 174533.0}, {"date": "2026-03-16", "close": 278.96, "volume": 210985.0}, {"date": "2026-03-17", "close": 277.13, "volume": 179631.0}, {"date": "2026-03-18", "close": 272.57, "volume": 276984.0}, {"date": "2026-03-19", "close": 271.9, "volume": 168437.0}, {"date": "2026-03-20", "close": 269.03, "volume": 232148.0}, {"date": "2026-03-23", "close": 269.45, "volume": 226164.0}, {"date": "2026-03-24", "close": 268.25, "volume": 240178.0}, {"date": "2026-03-25", "close": 271.52, "volume": 138213.0}, {"date": "2026-03-26", "close": 270.42, "volume": 266261.0}, {"date": "2026-03-27", "close": 265.36, "volume": 180160.0}, {"date": "2026-03-30", "close": 266.36, "volume": 124942.0}, {"date": "2026-03-31", "close": 272.33, "volume": 120336.0}, {"date": "2026-04-01", "close": 274.5, "volume": 353018.0}, {"date": "2026-04-02", "close": 273.07, "volume": 109216.0}, {"date": "2026-04-06", "close": 272.11, "volume": 276754.0}, {"date": "2026-04-07", "close": 272.82, "volume": 173013.0}, {"date": "2026-04-08", "close": 278.2, "volume": 134376.0}, {"date": "2026-04-09", "close": 277.65, "volume": 117562.0}, {"date": "2026-04-10", "close": 273.78, "volume": 89647.0}, {"date": "2026-04-13", "close": 275.89, "volume": 306193.0}, {"date": "2026-04-14", "close": 277.9, "volume": 130054.0}, {"date": "2026-04-15", "close": 276.41, "volume": 109850.0}, {"date": "2026-04-16", "close": 274.29, "volume": 139110.0}, {"date": "2026-04-17", "close": 278.45, "volume": 142887.0}, {"date": "2026-04-20", "close": 276.28, "volume": 129619.0}, {"date": "2026-04-21", "close": 273.33, "volume": 186268.0}, {"date": "2026-04-22", "close": 274.07, "volume": 182960.0}, {"date": "2026-04-23", "close": 273.01, "volume": 259219.0}, {"date": "2026-04-24", "close": 269.89, "volume": 283173.0}, {"date": "2026-04-27", "close": 268.78, "volume": 242427.0}, {"date": "2026-04-28", "close": 268.82, "volume": 164807.0}, {"date": "2026-04-29", "close": 266.8, "volume": 157383.0}, {"date": "2026-04-30", "close": 272.46, "volume": 174383.0}, {"date": "2026-05-01", "close": 271.31, "volume": 396326.0}, {"date": "2026-05-04", "close": 271.34, "volume": 152322.0}, {"date": "2026-05-05", "close": 272.17, "volume": 164129.0}, {"date": "2026-05-06", "close": 273.1, "volume": 160041.0}, {"date": "2026-05-07", "close": 271.09, "volume": 172014.0}, {"date": "2026-05-08", "close": 268.98, "volume": 211402.0}, {"date": "2026-05-11", "close": 267.95, "volume": 261050.0}, {"date": "2026-05-12", "close": 272.93, "volume": 342519.0}, {"date": "2026-05-13", "close": 274.41, "volume": 210977.0}, {"date": "2026-05-14", "close": 274.1, "volume": 166388.0}, {"date": "2026-05-15", "close": 270.62, "volume": 133624.0}, {"date": "2026-05-18", "close": 271.42, "volume": 131062.0}, {"date": "2026-05-19", "close": 274.04, "volume": 193081.0}, {"date": "2026-05-20", "close": 274.77, "volume": 122983.0}, {"date": "2026-05-21", "close": 276.54, "volume": 106179.0}, {"date": "2026-05-22", "close": 279.27, "volume": 239269.0}, {"date": "2026-05-26", "close": 277.31, "volume": 316027.0}, {"date": "2026-05-27", "close": 277.88, "volume": 221659.0}, {"date": "2026-05-28", "close": 281.77, "volume": 224190.0}, {"date": "2026-05-29", "close": 279.61, "volume": 250043.0}, {"date": "2026-06-01", "close": 276.33, "volume": 254880.0}, {"date": "2026-06-02", "close": 272.98, "volume": 265934.0}, {"date": "2026-06-03", "close": 275.27, "volume": 202483.0}, {"date": "2026-06-04", "close": 283.38, "volume": 257845.0}, {"date": "2026-06-05", "close": 284.13, "volume": 408937.0}, {"date": "2026-06-08", "close": 283.32, "volume": 399695.0}, {"date": "2026-06-09", "close": 287.39, "volume": 350071.0}, {"date": "2026-06-10", "close": 284.14, "volume": 251095.0}, {"date": "2026-06-11", "close": 286.8, "volume": 211955.0}, {"date": "2026-06-12", "close": 286.46, "volume": 164892.0}, {"date": "2026-06-15", "close": 285.62, "volume": 227007.0}, {"date": "2026-06-16", "close": 285.22, "volume": 163030.0}, {"date": "2026-06-17", "close": 281.99, "volume": 321252.0}, {"date": "2026-06-18", "close": 280.41, "volume": 253166.0}, {"date": "2026-06-22", "close": 283.02, "volume": 225393.0}, {"date": "2026-06-23", "close": 286.69, "volume": 207522.0}, {"date": "2026-06-24", "close": 288.73, "volume": 323455.0}, {"date": "2026-06-25", "close": 293.03, "volume": 494044.0}, {"date": "2026-06-26", "close": 301.43, "volume": 783186.0}, {"date": "2026-06-29", "close": 302.43, "volume": 248333.0}, {"date": "2026-06-30", "close": 299.01, "volume": 220639.0}, {"date": "2026-07-01", "close": 300.84, "volume": 347930.0}, {"date": "2026-07-02", "close": 308.41, "volume": 509580.0}, {"date": "2026-07-06", "close": 305.8, "volume": 242438.0}, {"date": "2026-07-07", "close": 310.29, "volume": 248727.0}, {"date": "2026-07-08", "close": 306.41, "volume": 211734.0}, {"date": "2026-07-09", "close": 306.54, "volume": 256860.0}, {"date": "2026-07-10", "close": 303.46, "volume": 424969.0}, {"date": "2026-07-13", "close": 303.59, "volume": 164465.0}, {"date": "2026-07-14", "close": 298.59, "volume": 250004.0}, {"date": "2026-07-15", "close": 299.01, "volume": 282860.0}, {"date": "2026-07-16", "close": 304.15, "volume": 317435.0}, {"date": "2026-07-17", "close": 303.25, "volume": 208284.0}, {"date": "2026-07-20", "close": 299.49, "volume": 186034.0}, {"date": "2026-07-21", "close": 301.92, "volume": 230781.0}, {"date": "2026-07-22", "close": 299.8, "volume": 283260.0}, {"date": "2026-07-23", "close": 303.31, "volume": 130341.0}, {"date": "2026-07-24", "close": 305.07, "volume": 183486.0}, {"date": "2026-07-27", "close": 306.67, "volume": 184758.0}, {"date": "2026-07-28", "close": 313.23, "volume": 203323.0}, {"date": "2026-07-29", "close": 311.32, "volume": 204415.0}, {"date": "2026-07-30", "close": 307.15, "volume": 338352.0}, {"date": "2026-07-31", "close": 304.81, "volume": 234826.0}, {"date": "2026-08-03", "close": 304.52, "volume": 294676.0}, {"date": "2026-08-04", "close": 304.99, "volume": 228649.0}, {"date": "2026-08-05", "close": 308.54, "volume": 222543.0}, {"date": "2026-08-06", "close": 309.02, "volume": 124835.0}, {"date": "2026-08-07", "close": 312.12, "volume": 116923.0}], "refreshing": true}