{"ticker": "VPU", "overview": {"name": "Vanguard Utilities 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": "VPU", "has_prices": true, "as_of": "2026-08-07", "last": 188.86, "prev_close": 187.64, "change": 1.2200000000000273, "change_pct": 0.006501811980388123, "session_volume": 334471.0, "vwap_5": 189.3982811651593, "vwap_20": 193.16758128757166, "vwap_60": 193.46382857253627, "vwap_250": 193.0788012557631, "high_52w": 205.87, "low_52w": 182.18, "avg_volume_20": 259795.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-084b183fb04b4d5d98d43c3768a099ab-0", "src": "CONGRESS", "ticker": "VPU", "cik": "", "company": "Vanguard Utilities ETF", "company_raw": "Vanguard Utilities Index Fund ETF Shares", "who": "Sen. Gary C Peters", "who_key": "Sen. Gary C Peters", "role": "Peters, Gary (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. Gary C Peters buys VPU ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/084b183f-b04b-4d5d-98d4-3c3768a099ab/", "trade_date": "2021-04-15", "timestamp": "2021-04-15", "mins": 2919829}], "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. Gary C Peters", "who_key": "Sen. Gary C Peters", "role": "Peters, Gary (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": "2021-04-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/084b183f-b04b-4d5d-98d4-3c3768a099ab/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2021-04-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/084b183f-b04b-4d5d-98d4-3c3768a099ab/"}}], "activity": [], "announcements": [], "performance": {"ticker": "VPU", "has_prices": true, "summary": {"n": 1, "avg": 0.29311879493324206, "win_rate": 1.0, "best": 0.29311879493324206, "worst": 0.29311879493324206, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2021-04-15", "score": 0.0, "ref_price": 146.05, "return": 0.29311879493324206}]}, "price_series": [{"date": "2016-08-08", "close": 110.55, "volume": 179205.0}, {"date": "2016-08-09", "close": 110.37, "volume": 120526.0}, {"date": "2016-08-10", "close": 110.49, "volume": 81063.0}, {"date": "2016-08-11", "close": 110.77, "volume": 119954.0}, {"date": "2016-08-12", "close": 110.79, "volume": 93435.0}, {"date": "2016-08-15", "close": 109.23, "volume": 136530.0}, {"date": "2016-08-16", "close": 107.9, "volume": 188776.0}, {"date": "2016-08-17", "close": 109.31, "volume": 240469.0}, {"date": "2016-08-18", "close": 110.69, "volume": 77778.0}, {"date": "2016-08-19", "close": 109.42, "volume": 119739.0}, {"date": "2016-08-22", "close": 109.76, "volume": 105917.0}, {"date": "2016-08-23", "close": 109.33, "volume": 95370.0}, {"date": "2016-08-24", "close": 109.28, "volume": 92201.0}, {"date": "2016-08-25", "close": 109.37, "volume": 63215.0}, {"date": "2016-08-26", "close": 107.25, "volume": 170368.0}, {"date": "2016-08-29", "close": 108.08, "volume": 134448.0}, {"date": "2016-08-30", "close": 107.02, "volume": 127730.0}, {"date": "2016-08-31", "close": 107.32, "volume": 108266.0}, {"date": "2016-09-01", "close": 106.85, "volume": 191827.0}, {"date": "2016-09-02", "close": 108.35, "volume": 442166.0}, {"date": "2016-09-06", "close": 109.45, "volume": 147045.0}, {"date": "2016-09-07", "close": 109.54, "volume": 204126.0}, {"date": "2016-09-08", "close": 109.95, "volume": 153856.0}, {"date": "2016-09-09", "close": 105.96, "volume": 225251.0}, {"date": "2016-09-12", "close": 107.6, "volume": 152335.0}, {"date": "2016-09-13", "close": 106.13, "volume": 151979.0}, {"date": "2016-09-14", "close": 106.44, "volume": 81605.0}, {"date": "2016-09-15", "close": 107.3, "volume": 119210.0}, {"date": "2016-09-16", "close": 108.25, "volume": 118798.0}, {"date": "2016-09-19", "close": 109.33, "volume": 140492.0}, {"date": "2016-09-20", "close": 108.24, "volume": 150880.0}, {"date": "2016-09-21", "close": 110.5557, "volume": 158540.0}, {"date": "2016-09-22", "close": 111.32, "volume": 126457.0}, {"date": "2016-09-23", "close": 111.08, "volume": 195215.0}, {"date": "2016-09-26", "close": 110.85, "volume": 408123.0}, {"date": "2016-09-27", "close": 109.52, "volume": 213027.0}, {"date": "2016-09-28", "close": 109.28, "volume": 129906.0}, {"date": "2016-09-29", "close": 107.79, "volume": 124124.0}, {"date": "2016-09-30", "close": 106.96, "volume": 215057.0}, {"date": "2016-10-03", "close": 105.64, "volume": 223911.0}, {"date": "2016-10-04", "close": 103.35, "volume": 258879.0}, {"date": "2016-10-05", "close": 103.12, "volume": 252836.0}, {"date": "2016-10-06", "close": 103.11, "volume": 221846.0}, {"date": "2016-10-07", "close": 102.92, "volume": 174207.0}, {"date": "2016-10-10", "close": 103.88, "volume": 147820.0}, {"date": "2016-10-11", "close": 102.59, "volume": 214729.0}, {"date": "2016-10-12", "close": 103.54, "volume": 151118.0}, {"date": "2016-10-13", "close": 104.79, "volume": 111837.0}, {"date": "2016-10-14", "close": 104.35, "volume": 135685.0}, {"date": "2016-10-17", "close": 104.85, "volume": 147928.0}, {"date": "2016-10-18", "close": 105.75, "volume": 250519.0}, {"date": "2016-10-19", "close": 105.54, "volume": 99918.0}, {"date": "2016-10-20", "close": 105.44, "volume": 72089.0}, {"date": "2016-10-21", "close": 104.92, "volume": 137976.0}, {"date": "2016-10-24", "close": 105.24, "volume": 125301.0}, {"date": "2016-10-25", "close": 105.8, "volume": 107721.0}, {"date": "2016-10-26", "close": 106.01, "volume": 105220.0}, {"date": "2016-10-27", "close": 105.55, "volume": 277317.0}, {"date": "2016-10-28", "close": 105.83, "volume": 222516.0}, {"date": "2016-10-31", "close": 107.92, "volume": 277430.0}, {"date": "2016-11-01", "close": 105.97, "volume": 220158.0}, {"date": "2016-11-02", "close": 104.5, "volume": 292636.0}, {"date": "2016-11-03", "close": 104.96, "volume": 124933.0}, {"date": "2016-11-04", "close": 104.59, "volume": 177441.0}, {"date": "2016-11-07", "close": 106.51, "volume": 158985.0}, {"date": "2016-11-08", "close": 107.33, "volume": 141698.0}, {"date": "2016-11-09", "close": 103.83, "volume": 365481.0}, {"date": "2016-11-10", "close": 101.39, "volume": 736341.0}, {"date": "2016-11-11", "close": 101.19, "volume": 762806.0}, {"date": "2016-11-14", "close": 101.21, "volume": 231271.0}, {"date": "2016-11-15", "close": 102.83, "volume": 594681.0}, {"date": "2016-11-16", "close": 102.19, "volume": 274285.0}, {"date": "2016-11-17", "close": 102.18, "volume": 109664.0}, {"date": "2016-11-18", "close": 101.99, "volume": 119043.0}, {"date": "2016-11-21", "close": 103.15, "volume": 140665.0}, {"date": "2016-11-22", "close": 103.62, "volume": 115019.0}, {"date": "2016-11-23", "close": 102.58, "volume": 158449.0}, {"date": "2016-11-25", "close": 104.03, "volume": 67400.0}, {"date": "2016-11-28", "close": 105.93, "volume": 142570.0}, {"date": "2016-11-29", "close": 106.26, "volume": 143852.0}, {"date": "2016-11-30", "close": 103.02, "volume": 198512.0}, {"date": "2016-12-01", "close": 102.05, "volume": 206706.0}, {"date": "2016-12-02", "close": 102.93, "volume": 96525.0}, {"date": "2016-12-05", "close": 103.26, "volume": 119675.0}, {"date": "2016-12-06", "close": 103.03, "volume": 135497.0}, {"date": "2016-12-07", "close": 104.45, "volume": 122297.0}, {"date": "2016-12-08", "close": 104.88, "volume": 111059.0}, {"date": "2016-12-09", "close": 105.87, "volume": 186663.0}, {"date": "2016-12-12", "close": 106.76, "volume": 148224.0}, {"date": "2016-12-13", "close": 107.86, "volume": 200048.0}, {"date": "2016-12-14", "close": 104.7, "volume": 260147.0}, {"date": "2016-12-15", "close": 105.45, "volume": 231098.0}, {"date": "2016-12-16", "close": 106.58, "volume": 138942.0}, {"date": "2016-12-19", "close": 107.11, "volume": 186456.0}, {"date": "2016-12-20", "close": 107.18, "volume": 1479284.0}, {"date": "2016-12-21", "close": 106.77, "volume": 152175.0}, {"date": "2016-12-22", "close": 107.13, "volume": 104389.0}, {"date": "2016-12-23", "close": 107.07, "volume": 70699.0}, {"date": "2016-12-27", "close": 107.13, "volume": 109286.0}, {"date": "2016-12-28", "close": 106.17, "volume": 64062.0}, {"date": "2016-12-29", "close": 107.51, "volume": 70429.0}, {"date": "2016-12-30", "close": 107.01, "volume": 300363.0}, {"date": "2017-01-03", "close": 106.59, "volume": 288135.0}, {"date": "2017-01-04", "close": 107.11, "volume": 156404.0}, {"date": "2017-01-05", "close": 107.11, "volume": 165937.0}, {"date": "2017-01-06", "close": 107.42, "volume": 143277.0}, {"date": "2017-01-09", "close": 105.95, "volume": 175278.0}, {"date": "2017-01-10", "close": 105.72, "volume": 165926.0}, {"date": "2017-01-11", "close": 106.78, "volume": 109616.0}, {"date": "2017-01-12", "close": 106.89, "volume": 88925.0}, {"date": "2017-01-13", "close": 106.83, "volume": 196542.0}, {"date": "2017-01-17", "close": 107.89, "volume": 811999.0}, {"date": "2017-01-18", "close": 107.78, "volume": 86616.0}, {"date": "2017-01-19", "close": 106.79, "volume": 151687.0}, {"date": "2017-01-20", "close": 107.01, "volume": 89181.0}, {"date": "2017-01-23", "close": 106.48, "volume": 138703.0}, {"date": "2017-01-24", "close": 106.64, "volume": 95134.0}, {"date": "2017-01-25", "close": 106.65, "volume": 132377.0}, {"date": "2017-01-26", "close": 106.71, "volume": 102070.0}, {"date": "2017-01-27", "close": 106.58, "volume": 1569326.0}, {"date": "2017-01-30", "close": 106.58, "volume": 204182.0}, {"date": "2017-01-31", "close": 108.26, "volume": 206876.0}, {"date": "2017-02-01", "close": 106.44, "volume": 178701.0}, {"date": "2017-02-02", "close": 107.37, "volume": 113679.0}, {"date": "2017-02-03", "close": 107.69, "volume": 98338.0}, {"date": "2017-02-06", "close": 107.45, "volume": 74510.0}, {"date": "2017-02-07", "close": 107.6, "volume": 94601.0}, {"date": "2017-02-08", "close": 108.51, "volume": 94275.0}, {"date": "2017-02-09", "close": 107.77, "volume": 104096.0}, {"date": "2017-02-10", "close": 108.49, "volume": 76924.0}, {"date": "2017-02-13", "close": 108.93, "volume": 566840.0}, {"date": "2017-02-14", "close": 108.17, "volume": 354255.0}, {"date": "2017-02-15", "close": 107.92, "volume": 124462.0}, {"date": "2017-02-16", "close": 108.96, "volume": 104072.0}, {"date": "2017-02-17", "close": 108.98, "volume": 93074.0}, {"date": "2017-02-21", "close": 110.12, "volume": 156547.0}, {"date": "2017-02-22", "close": 110.53, "volume": 112156.0}, {"date": "2017-02-23", "close": 111.67, "volume": 115978.0}, {"date": "2017-02-24", "close": 113.17, "volume": 184762.0}, {"date": "2017-02-27", "close": 112.61, "volume": 86674.0}, {"date": "2017-02-28", "close": 113.62, "volume": 353570.0}, {"date": "2017-03-01", "close": 112.71, "volume": 346706.0}, {"date": "2017-03-02", "close": 113.49, "volume": 99461.0}, {"date": "2017-03-03", "close": 113.14, "volume": 127911.0}, {"date": "2017-03-06", "close": 112.86, "volume": 85144.0}, {"date": "2017-03-07", "close": 112.78, "volume": 78382.0}, {"date": "2017-03-08", "close": 111.12, "volume": 154982.0}, {"date": "2017-03-09", "close": 110.85, "volume": 97595.0}, {"date": "2017-03-10", "close": 111.74, "volume": 75849.0}, {"date": "2017-03-13", "close": 112.09, "volume": 116877.0}, {"date": "2017-03-14", "close": 111.85, "volume": 88015.0}, {"date": "2017-03-15", "close": 113.82, "volume": 102391.0}, {"date": "2017-03-16", "close": 112.66, "volume": 83499.0}, {"date": "2017-03-17", "close": 113.37, "volume": 125129.0}, {"date": "2017-03-20", "close": 112.5577, "volume": 92033.0}, {"date": "2017-03-21", "close": 113.95, "volume": 113713.0}, {"date": "2017-03-22", "close": 114.38, "volume": 160460.0}, {"date": "2017-03-23", "close": 114.18, "volume": 84341.0}, {"date": "2017-03-24", "close": 113.75, "volume": 117788.0}, {"date": "2017-03-27", "close": 113.26, "volume": 112984.0}, {"date": "2017-03-28", "close": 113.37, "volume": 73462.0}, {"date": "2017-03-29", "close": 112.98, "volume": 110679.0}, {"date": "2017-03-30", "close": 112.27, "volume": 109375.0}, {"date": "2017-03-31", "close": 112.63, "volume": 73828.0}, {"date": "2017-04-03", "close": 112.56, "volume": 471986.0}, {"date": "2017-04-04", "close": 112.92, "volume": 133416.0}, {"date": "2017-04-05", "close": 113.57, "volume": 66081.0}, {"date": "2017-04-06", "close": 113.44, "volume": 84615.0}, {"date": "2017-04-07", "close": 112.89, "volume": 104269.0}, {"date": "2017-04-10", "close": 113.05, "volume": 67254.0}, {"date": "2017-04-11", "close": 113.07, "volume": 57986.0}, {"date": "2017-04-12", "close": 113.85, "volume": 66976.0}, {"date": "2017-04-13", "close": 113.37, "volume": 1127710.0}, {"date": "2017-04-17", "close": 113.98, "volume": 138162.0}, {"date": "2017-04-18", "close": 114.16, "volume": 375665.0}, {"date": "2017-04-19", "close": 113.35, "volume": 180167.0}, {"date": "2017-04-20", "close": 112.87, "volume": 109223.0}, {"date": "2017-04-21", "close": 113.44, "volume": 72238.0}, {"date": "2017-04-24", "close": 113.99, "volume": 469944.0}, {"date": "2017-04-25", "close": 113.945, "volume": 905156.0}, {"date": "2017-04-26", "close": 113.69, "volume": 65956.0}, {"date": "2017-04-27", "close": 113.97, "volume": 73464.0}, {"date": "2017-04-28", "close": 113.38, "volume": 74278.0}, {"date": "2017-05-01", "close": 112.82, "volume": 111818.0}, {"date": "2017-05-02", "close": 112.91, "volume": 149145.0}, {"date": "2017-05-03", "close": 112.46, "volume": 78834.0}, {"date": "2017-05-04", "close": 112.79, "volume": 154825.0}, {"date": "2017-05-05", "close": 113.48, "volume": 91563.0}, {"date": "2017-05-08", "close": 113.39, "volume": 56297.0}, {"date": "2017-05-09", "close": 112.4, "volume": 112623.0}, {"date": "2017-05-10", "close": 112.72, "volume": 65787.0}, {"date": "2017-05-11", "close": 112.88, "volume": 70413.0}, {"date": "2017-05-12", "close": 113.41, "volume": 63387.0}, {"date": "2017-05-15", "close": 113.91, "volume": 81618.0}, {"date": "2017-05-16", "close": 112.95, "volume": 64372.0}, {"date": "2017-05-17", "close": 113.32, "volume": 86151.0}, {"date": "2017-05-18", "close": 113.64, "volume": 89147.0}, {"date": "2017-05-19", "close": 114.07, "volume": 120213.0}, {"date": "2017-05-22", "close": 115.11, "volume": 53508.0}, {"date": "2017-05-23", "close": 115.43, "volume": 66443.0}, {"date": "2017-05-24", "close": 116.18, "volume": 68909.0}, {"date": "2017-05-25", "close": 117.16, "volume": 80229.0}, {"date": "2017-05-26", "close": 117.07, "volume": 71517.0}, {"date": "2017-05-30", "close": 117.35, "volume": 79503.0}, {"date": "2017-05-31", "close": 117.92, "volume": 174906.0}, {"date": "2017-06-01", "close": 118.83, "volume": 185758.0}, {"date": "2017-06-02", "close": 119.08, "volume": 123178.0}, {"date": "2017-06-05", "close": 118.48, "volume": 138397.0}, {"date": "2017-06-06", "close": 118.25, "volume": 65406.0}, {"date": "2017-06-07", "close": 118.6, "volume": 53855.0}, {"date": "2017-06-08", "close": 117.82, "volume": 159539.0}, {"date": "2017-06-09", "close": 117.88, "volume": 81654.0}, {"date": "2017-06-12", "close": 117.67, "volume": 105267.0}, {"date": "2017-06-13", "close": 117.88, "volume": 152672.0}, {"date": "2017-06-14", "close": 118.54, "volume": 56626.0}, {"date": "2017-06-15", "close": 119.22, "volume": 77906.0}, {"date": "2017-06-16", "close": 119.78, "volume": 151135.0}, {"date": "2017-06-19", "close": 119.3, "volume": 200346.0}, {"date": "2017-06-20", "close": 119.29, "volume": 78534.0}, {"date": "2017-06-21", "close": 118.53, "volume": 55093.0}, {"date": "2017-06-22", "close": 118.03, "volume": 54711.0}, {"date": "2017-06-23", "close": 117.64, "volume": 89573.0}, {"date": "2017-06-26", "close": 118.5, "volume": 54675.0}, {"date": "2017-06-27", "close": 117.19, "volume": 155947.0}, {"date": "2017-06-28", "close": 115.3, "volume": 103745.0}, {"date": "2017-06-29", "close": 114.41, "volume": 94211.0}, {"date": "2017-06-30", "close": 114.26, "volume": 160497.0}, {"date": "2017-07-03", "close": 113.69, "volume": 324206.0}, {"date": "2017-07-05", "close": 113.28, "volume": 234388.0}, {"date": "2017-07-06", "close": 113.03, "volume": 108217.0}, {"date": "2017-07-07", "close": 113.31, "volume": 105950.0}, {"date": "2017-07-10", "close": 113.03, "volume": 201613.0}, {"date": "2017-07-11", "close": 112.94, "volume": 99682.0}, {"date": "2017-07-12", "close": 113.96, "volume": 110208.0}, {"date": "2017-07-13", "close": 113.49, "volume": 83522.0}, {"date": "2017-07-14", "close": 114.05, "volume": 63423.0}, {"date": "2017-07-17", "close": 114.52, "volume": 56162.0}, {"date": "2017-07-18", "close": 114.83, "volume": 69505.0}, {"date": "2017-07-19", "close": 115.37, "volume": 47723.0}, {"date": "2017-07-20", "close": 116.31, "volume": 74478.0}, {"date": "2017-07-21", "close": 117.24, "volume": 52029.0}, {"date": "2017-07-24", "close": 116.25, "volume": 65767.0}, {"date": "2017-07-25", "close": 115.78, "volume": 61774.0}, {"date": "2017-07-26", "close": 116.66, "volume": 47462.0}, {"date": "2017-07-27", "close": 116.99, "volume": 56169.0}, {"date": "2017-07-28", "close": 116.81, "volume": 53751.0}, {"date": "2017-07-31", "close": 117.29, "volume": 146746.0}, {"date": "2017-08-01", "close": 117.88, "volume": 144548.0}, {"date": "2017-08-02", "close": 118.21, "volume": 149637.0}, {"date": "2017-08-03", "close": 118.62, "volume": 72556.0}, {"date": "2017-08-04", "close": 118.3, "volume": 60653.0}, {"date": "2017-08-07", "close": 118.63, "volume": 61898.0}, {"date": "2017-08-08", "close": 119.09, "volume": 70395.0}, {"date": "2017-08-09", "close": 118.48, "volume": 64332.0}, {"date": "2017-08-10", "close": 118.78, "volume": 65452.0}, {"date": "2017-08-11", "close": 118.09, "volume": 77136.0}, {"date": "2017-08-14", "close": 118.86, "volume": 57245.0}, {"date": "2017-08-15", "close": 119.35, "volume": 71930.0}, {"date": "2017-08-16", "close": 119.86, "volume": 49869.0}, {"date": "2017-08-17", "close": 118.93, "volume": 111810.0}, {"date": "2017-08-18", "close": 119.64, "volume": 67094.0}, {"date": "2017-08-21", "close": 120.04, "volume": 261017.0}, {"date": "2017-08-22", "close": 120.38, "volume": 76881.0}, {"date": "2017-08-23", "close": 120.76, "volume": 84671.0}, {"date": "2017-08-24", "close": 120.76, "volume": 70224.0}, {"date": "2017-08-25", "close": 121.11, "volume": 95721.0}, {"date": "2017-08-28", "close": 121.25, "volume": 77148.0}, {"date": "2017-08-29", "close": 121.11, "volume": 60079.0}, {"date": "2017-08-30", "close": 120.59, "volume": 44434.0}, {"date": "2017-08-31", "close": 120.69, "volume": 49808.0}, {"date": "2017-09-01", "close": 120.47, "volume": 679507.0}, {"date": "2017-09-05", "close": 120.72, "volume": 102325.0}, {"date": "2017-09-06", "close": 120.18, "volume": 44359.0}, {"date": "2017-09-07", "close": 121.08, "volume": 108688.0}, {"date": "2017-09-08", "close": 121.58, "volume": 208038.0}, {"date": "2017-09-11", "close": 122.71, "volume": 62502.0}, {"date": "2017-09-12", "close": 120.67, "volume": 126011.0}, {"date": "2017-09-13", "close": 119.99, "volume": 83792.0}, {"date": "2017-09-14", "close": 121.11, "volume": 101311.0}, {"date": "2017-09-15", "close": 121.24, "volume": 57282.0}, {"date": "2017-09-18", "close": 120.15, "volume": 115182.0}, {"date": "2017-09-19", "close": 119.84, "volume": 528748.0}, {"date": "2017-09-20", "close": 118.94, "volume": 112128.0}, {"date": "2017-09-21", "close": 118.89, "volume": 70921.0}, {"date": "2017-09-22", "close": 118.05, "volume": 70546.0}, {"date": "2017-09-25", "close": 119.11, "volume": 102703.0}, {"date": "2017-09-26", "close": 118.9, "volume": 174074.0}, {"date": "2017-09-27", "close": 116.6, "volume": 169694.0}, {"date": "2017-09-28", "close": 116.97, "volume": 88511.0}, {"date": "2017-09-29", "close": 116.78, "volume": 117563.0}, {"date": "2017-10-02", "close": 117.16, "volume": 368251.0}, {"date": "2017-10-03", "close": 116.74, "volume": 398120.0}, {"date": "2017-10-04", "close": 117.87, "volume": 101960.0}, {"date": "2017-10-05", "close": 117.81, "volume": 97365.0}, {"date": "2017-10-06", "close": 117.71, "volume": 51778.0}, {"date": "2017-10-09", "close": 117.86, "volume": 69024.0}, {"date": "2017-10-10", "close": 118.99, "volume": 57522.0}, {"date": "2017-10-11", "close": 119.46, "volume": 102697.0}, {"date": "2017-10-12", "close": 120.1, "volume": 101239.0}, {"date": "2017-10-13", "close": 119.31, "volume": 146565.0}, {"date": "2017-10-16", "close": 119.05, "volume": 85263.0}, {"date": "2017-10-17", "close": 119.7, "volume": 118089.0}, {"date": "2017-10-18", "close": 119.6, "volume": 52453.0}, {"date": "2017-10-19", "close": 120.75, "volume": 57276.0}, {"date": "2017-10-20", "close": 120.85, "volume": 96052.0}, {"date": "2017-10-23", "close": 120.86, "volume": 100060.0}, {"date": "2017-10-24", "close": 120.82, "volume": 296028.0}, {"date": "2017-10-25", "close": 120.33, "volume": 376043.0}, {"date": "2017-10-26", "close": 120.49, "volume": 80587.0}, {"date": "2017-10-27", "close": 121.27, "volume": 72195.0}, {"date": "2017-10-30", "close": 121.24, "volume": 108557.0}, {"date": "2017-10-31", "close": 121.35, "volume": 249004.0}, {"date": "2017-11-01", "close": 120.73, "volume": 111173.0}, {"date": "2017-11-02", "close": 121.09, "volume": 100599.0}, {"date": "2017-11-03", "close": 121.48, "volume": 98911.0}, {"date": "2017-11-06", "close": 121.12, "volume": 121024.0}, {"date": "2017-11-07", "close": 122.46, "volume": 77649.0}, {"date": "2017-11-08", "close": 122.43, "volume": 66690.0}, {"date": "2017-11-09", "close": 122.53, "volume": 171248.0}, {"date": "2017-11-10", "close": 121.99, "volume": 176005.0}, {"date": "2017-11-13", "close": 123.34, "volume": 120849.0}, {"date": "2017-11-14", "close": 124.88, "volume": 170026.0}, {"date": "2017-11-15", "close": 123.77, "volume": 280822.0}, {"date": "2017-11-16", "close": 123.62, "volume": 390456.0}, {"date": "2017-11-17", "close": 122.86, "volume": 202166.0}, {"date": "2017-11-20", "close": 122.51, "volume": 78752.0}, {"date": "2017-11-21", "close": 122.82, "volume": 48710.0}, {"date": "2017-11-22", "close": 122.74, "volume": 153483.0}, {"date": "2017-11-24", "close": 122.91, "volume": 65024.0}, {"date": "2017-11-27", "close": 123.53, "volume": 93524.0}, {"date": "2017-11-28", "close": 124.12, "volume": 101878.0}, {"date": "2017-11-29", "close": 124.2, "volume": 134696.0}, {"date": "2017-11-30", "close": 124.86, "volume": 205622.0}, {"date": "2017-12-01", "close": 124.34, "volume": 231054.0}, {"date": "2017-12-04", "close": 123.66, "volume": 168945.0}, {"date": "2017-12-05", "close": 122.09, "volume": 371133.0}, {"date": "2017-12-06", "close": 122.58, "volume": 191591.0}, {"date": "2017-12-07", "close": 122.77, "volume": 90507.0}, {"date": "2017-12-08", "close": 123.19, "volume": 99375.0}, {"date": "2017-12-11", "close": 123.79, "volume": 93303.0}, {"date": "2017-12-12", "close": 121.6, "volume": 146739.0}, {"date": "2017-12-13", "close": 121.95, "volume": 154079.0}, {"date": "2017-12-14", "close": 120.71, "volume": 187882.0}, {"date": "2017-12-15", "close": 121.2, "volume": 153573.0}, {"date": "2017-12-18", "close": 120.04, "volume": 189703.0}, {"date": "2017-12-19", "close": 117.96, "volume": 247806.0}, {"date": "2017-12-20", "close": 117.13, "volume": 239628.0}, {"date": "2017-12-21", "close": 115.84, "volume": 228348.0}, {"date": "2017-12-22", "close": 116.01, "volume": 130999.0}, {"date": "2017-12-26", "close": 115.41, "volume": 154094.0}, {"date": "2017-12-27", "close": 115.9, "volume": 151792.0}, {"date": "2017-12-28", "close": 116.58, "volume": 112638.0}, {"date": "2017-12-29", "close": 116.59, "volume": 164118.0}, {"date": "2018-01-02", "close": 115.59, "volume": 215088.0}, {"date": "2018-01-03", "close": 114.66, "volume": 506962.0}, {"date": "2018-01-04", "close": 113.76, "volume": 536224.0}, {"date": "2018-01-05", "close": 113.74, "volume": 305973.0}, {"date": "2018-01-08", "close": 114.76, "volume": 257446.0}, {"date": "2018-01-09", "close": 113.61, "volume": 257505.0}, {"date": "2018-01-10", "close": 112.17, "volume": 440198.0}, {"date": "2018-01-11", "close": 111.87, "volume": 227725.0}, {"date": "2018-01-12", "close": 111.23, "volume": 307806.0}, {"date": "2018-01-16", "close": 110.96, "volume": 291112.0}, {"date": "2018-01-17", "close": 111.71, "volume": 488611.0}, {"date": "2018-01-18", "close": 110.99, "volume": 311053.0}, {"date": "2018-01-19", "close": 110.81, "volume": 190697.0}, {"date": "2018-01-22", "close": 110.99, "volume": 226906.0}, {"date": "2018-01-23", "close": 111.99, "volume": 466002.0}, {"date": "2018-01-24", "close": 111.51, "volume": 329863.0}, {"date": "2018-01-25", "close": 113.02, "volume": 414521.0}, {"date": "2018-01-26", "close": 113.04, "volume": 307038.0}, {"date": "2018-01-29", "close": 111.63, "volume": 285482.0}, {"date": "2018-01-30", "close": 111.79, "volume": 279777.0}, {"date": "2018-01-31", "close": 112.94, "volume": 609141.0}, {"date": "2018-02-01", "close": 111.25, "volume": 333681.0}, {"date": "2018-02-02", "close": 110.35, "volume": 566171.0}, {"date": "2018-02-05", "close": 108.28, "volume": 403433.0}, {"date": "2018-02-06", "close": 106.83, "volume": 778694.0}, {"date": "2018-02-07", "close": 106.49, "volume": 219691.0}, {"date": "2018-02-08", "close": 105.16, "volume": 288344.0}, {"date": "2018-02-09", "close": 107.54, "volume": 342798.0}, {"date": "2018-02-12", "close": 108.31, "volume": 368765.0}, {"date": "2018-02-13", "close": 108.65, "volume": 228556.0}, {"date": "2018-02-14", "close": 107.49, "volume": 256177.0}, {"date": "2018-02-15", "close": 109.82, "volume": 185466.0}, {"date": "2018-02-16", "close": 110.74, "volume": 257275.0}, {"date": "2018-02-20", "close": 109.33, "volume": 135564.0}, {"date": "2018-02-21", "close": 107.88, "volume": 206907.0}, {"date": "2018-02-22", "close": 108.39, "volume": 103009.0}, {"date": "2018-02-23", "close": 111.19, "volume": 173299.0}, {"date": "2018-02-26", "close": 110.82, "volume": 119012.0}, {"date": "2018-02-27", "close": 109.02, "volume": 144177.0}, {"date": "2018-02-28", "close": 108.3, "volume": 128197.0}, {"date": "2018-03-01", "close": 108.3, "volume": 139461.0}, {"date": "2018-03-02", "close": 107.97, "volume": 115750.0}, {"date": "2018-03-05", "close": 110.02, "volume": 138079.0}, {"date": "2018-03-06", "close": 108.69, "volume": 248099.0}, {"date": "2018-03-07", "close": 108.06, "volume": 140673.0}, {"date": "2018-03-08", "close": 108.81, "volume": 83190.0}, {"date": "2018-03-09", "close": 109.09, "volume": 113497.0}, {"date": "2018-03-12", "close": 109.65, "volume": 100809.0}, {"date": "2018-03-13", "close": 109.9, "volume": 123020.0}, {"date": "2018-03-14", "close": 110.86, "volume": 147602.0}, {"date": "2018-03-15", "close": 110.88, "volume": 170038.0}, {"date": "2018-03-16", "close": 111.08, "volume": 158956.0}, {"date": "2018-03-19", "close": 110.44, "volume": 250230.0}, {"date": "2018-03-20", "close": 109.93, "volume": 145946.0}, {"date": "2018-03-21", "close": 109.63, "volume": 150121.0}, {"date": "2018-03-22", "close": 110.04, "volume": 217238.0}, {"date": "2018-03-23", "close": 108.46, "volume": 199138.0}, {"date": "2018-03-26", "close": 109.61, "volume": 133707.0}, {"date": "2018-03-27", "close": 111.16, "volume": 158341.0}, {"date": "2018-03-28", "close": 111.26, "volume": 168399.0}, {"date": "2018-03-29", "close": 111.81, "volume": 195512.0}, {"date": "2018-04-02", "close": 110.84, "volume": 242591.0}, {"date": "2018-04-03", "close": 111.37, "volume": 160748.0}, {"date": "2018-04-04", "close": 111.55, "volume": 163878.0}, {"date": "2018-04-05", "close": 112.45, "volume": 211995.0}, {"date": "2018-04-06", "close": 111.56, "volume": 87577.0}, {"date": "2018-04-09", "close": 111.74, "volume": 244855.0}, {"date": "2018-04-10", "close": 111.11, "volume": 256315.0}, {"date": "2018-04-11", "close": 110.92, "volume": 195958.0}, {"date": "2018-04-12", "close": 109.62, "volume": 106518.0}, {"date": "2018-04-13", "close": 110.34, "volume": 76981.0}, {"date": "2018-04-16", "close": 111.89, "volume": 218003.0}, {"date": "2018-04-17", "close": 113.01, "volume": 135647.0}, {"date": "2018-04-18", "close": 112.61, "volume": 111973.0}, {"date": "2018-04-19", "close": 112.47, "volume": 163653.0}, {"date": "2018-04-20", "close": 111.59, "volume": 70325.0}, {"date": "2018-04-23", "close": 111.87, "volume": 111199.0}, {"date": "2018-04-24", "close": 112.66, "volume": 163726.0}, {"date": "2018-04-25", "close": 112.63, "volume": 114334.0}, {"date": "2018-04-26", "close": 113.89, "volume": 94570.0}, {"date": "2018-04-27", "close": 114.97, "volume": 241682.0}, {"date": "2018-04-30", "close": 114.57, "volume": 199049.0}, {"date": "2018-05-01", "close": 114.34, "volume": 112673.0}, {"date": "2018-05-02", "close": 114.19, "volume": 84453.0}, {"date": "2018-05-03", "close": 114.38, "volume": 167474.0}, {"date": "2018-05-04", "close": 114.86, "volume": 128695.0}, {"date": "2018-05-07", "close": 114.34, "volume": 71579.0}, {"date": "2018-05-08", "close": 111.66, "volume": 113498.0}, {"date": "2018-05-09", "close": 111.0, "volume": 114181.0}, {"date": "2018-05-10", "close": 112.44, "volume": 371814.0}, {"date": "2018-05-11", "close": 112.62, "volume": 50585.0}, {"date": "2018-05-14", "close": 112.19, "volume": 138799.0}, {"date": "2018-05-15", "close": 111.25, "volume": 109818.0}, {"date": "2018-05-16", "close": 110.46, "volume": 78096.0}, {"date": "2018-05-17", "close": 109.57, "volume": 169456.0}, {"date": "2018-05-18", "close": 109.63, "volume": 100188.0}, {"date": "2018-05-21", "close": 110.19, "volume": 106228.0}, {"date": "2018-05-22", "close": 110.64, "volume": 106038.0}, {"date": "2018-05-23", "close": 111.65, "volume": 106281.0}, {"date": "2018-05-24", "close": 112.49, "volume": 84141.0}, {"date": "2018-05-25", "close": 112.97, "volume": 69959.0}, {"date": "2018-05-29", "close": 113.15, "volume": 220759.0}, {"date": "2018-05-30", "close": 114.09, "volume": 88894.0}, {"date": "2018-05-31", "close": 114.21, "volume": 277190.0}, {"date": "2018-06-01", "close": 112.52, "volume": 72938.0}, {"date": "2018-06-04", "close": 111.73, "volume": 117855.0}, {"date": "2018-06-05", "close": 110.94, "volume": 67557.0}, {"date": "2018-06-06", "close": 108.69, "volume": 263540.0}, {"date": "2018-06-07", "close": 109.18, "volume": 152913.0}, {"date": "2018-06-08", "close": 109.2, "volume": 84441.0}, {"date": "2018-06-11", "close": 108.7, "volume": 111722.0}, {"date": "2018-06-12", "close": 110.07, "volume": 330930.0}, {"date": "2018-06-13", "close": 109.74, "volume": 89627.0}, {"date": "2018-06-14", "close": 111.01, "volume": 148399.0}, {"date": "2018-06-15", "close": 111.78, "volume": 122735.0}, {"date": "2018-06-18", "close": 112.28, "volume": 131823.0}, {"date": "2018-06-19", "close": 113.48, "volume": 141015.0}, {"date": "2018-06-20", "close": 113.47, "volume": 126482.0}, {"date": "2018-06-21", "close": 113.84, "volume": 116067.0}, {"date": "2018-06-22", "close": 114.62, "volume": 271681.0}, {"date": "2018-06-25", "close": 116.29, "volume": 235718.0}, {"date": "2018-06-26", "close": 116.28, "volume": 139782.0}, {"date": "2018-06-27", "close": 116.94, "volume": 104476.0}, {"date": "2018-06-28", "close": 115.89, "volume": 107579.0}, {"date": "2018-06-29", "close": 115.96, "volume": 140804.0}, {"date": "2018-07-02", "close": 116.84, "volume": 152633.0}, {"date": "2018-07-03", "close": 117.14, "volume": 338088.0}, {"date": "2018-07-05", "close": 117.87, "volume": 177141.0}, {"date": "2018-07-06", "close": 118.84, "volume": 123687.0}, {"date": "2018-07-09", "close": 115.2, "volume": 248530.0}, {"date": "2018-07-10", "close": 116.24, "volume": 443230.0}, {"date": "2018-07-11", "close": 117.18, "volume": 103057.0}, {"date": "2018-07-12", "close": 117.27, "volume": 101581.0}, {"date": "2018-07-13", "close": 117.31, "volume": 182285.0}, {"date": "2018-07-16", "close": 117.12, "volume": 94213.0}, {"date": "2018-07-17", "close": 117.04, "volume": 66931.0}, {"date": "2018-07-18", "close": 116.47, "volume": 114488.0}, {"date": "2018-07-19", "close": 117.63, "volume": 64032.0}, {"date": "2018-07-20", "close": 116.78, "volume": 82681.0}, {"date": "2018-07-23", "close": 116.02, "volume": 67723.0}, {"date": "2018-07-24", "close": 116.34, "volume": 93636.0}, {"date": "2018-07-25", "close": 116.54, "volume": 100111.0}, {"date": "2018-07-26", "close": 117.84, "volume": 162638.0}, {"date": "2018-07-27", "close": 117.34, "volume": 72703.0}, {"date": "2018-07-30", "close": 116.64, "volume": 65037.0}, {"date": "2018-07-31", "close": 117.9, "volume": 91112.0}, {"date": "2018-08-01", "close": 116.91, "volume": 64676.0}, {"date": "2018-08-02", "close": 117.65, "volume": 172593.0}, {"date": "2018-08-03", "close": 118.7, "volume": 135650.0}, {"date": "2018-08-06", "close": 118.9, "volume": 97626.0}, {"date": "2018-08-07", "close": 118.72, "volume": 186395.0}, {"date": "2018-08-08", "close": 118.2, "volume": 87341.0}, {"date": "2018-08-09", "close": 118.82, "volume": 68410.0}, {"date": "2018-08-10", "close": 118.27, "volume": 91679.0}, {"date": "2018-08-13", "close": 118.42, "volume": 70751.0}, {"date": "2018-08-14", "close": 118.79, "volume": 88947.0}, {"date": "2018-08-15", "close": 119.6, "volume": 681139.0}, {"date": "2018-08-16", "close": 120.97, "volume": 141530.0}, {"date": "2018-08-17", "close": 121.53, "volume": 165431.0}, {"date": "2018-08-20", "close": 121.18, "volume": 125415.0}, {"date": "2018-08-21", "close": 120.37, "volume": 101627.0}, {"date": "2018-08-22", "close": 119.51, "volume": 85845.0}, {"date": "2018-08-23", "close": 119.38, "volume": 173246.0}, {"date": "2018-08-24", "close": 119.93, "volume": 190376.0}, {"date": "2018-08-27", "close": 119.0942, "volume": 339273.0}, {"date": "2018-08-28", "close": 118.82, "volume": 68045.0}, {"date": "2018-08-29", "close": 119.67, "volume": 110909.0}, {"date": "2018-08-30", "close": 119.78, "volume": 88917.0}, {"date": "2018-08-31", "close": 119.26, "volume": 84485.0}, {"date": "2018-09-04", "close": 119.82, "volume": 75053.0}, {"date": "2018-09-05", "close": 121.31, "volume": 78435.0}, {"date": "2018-09-06", "close": 121.98, "volume": 92746.0}, {"date": "2018-09-07", "close": 120.58, "volume": 82166.0}, {"date": "2018-09-10", "close": 121.18, "volume": 175793.0}, {"date": "2018-09-11", "close": 120.94, "volume": 81805.0}, {"date": "2018-09-12", "close": 120.86, "volume": 110400.0}, {"date": "2018-09-13", "close": 121.83, "volume": 58905.0}, {"date": "2018-09-14", "close": 121.26, "volume": 210147.0}, {"date": "2018-09-17", "close": 121.55, "volume": 96190.0}, {"date": "2018-09-18", "close": 121.42, "volume": 83380.0}, {"date": "2018-09-19", "close": 118.76, "volume": 136767.0}, {"date": "2018-09-20", "close": 119.1, "volume": 113056.0}, {"date": "2018-09-21", "close": 119.56, "volume": 179833.0}, {"date": "2018-09-24", "close": 117.64, "volume": 116391.0}, {"date": "2018-09-25", "close": 116.3, "volume": 196291.0}, {"date": "2018-09-26", "close": 115.13, "volume": 196660.0}, {"date": "2018-09-27", "close": 116.26, "volume": 141781.0}, {"date": "2018-09-28", "close": 117.87, "volume": 253555.0}, {"date": "2018-10-01", "close": 117.5, "volume": 182726.0}, {"date": "2018-10-02", "close": 118.88, "volume": 98249.0}, {"date": "2018-10-03", "close": 117.54, "volume": 131549.0}, {"date": "2018-10-04", "close": 118.08, "volume": 111967.0}, {"date": "2018-10-05", "close": 119.81, "volume": 182364.0}, {"date": "2018-10-08", "close": 120.84, "volume": 288878.0}, {"date": "2018-10-09", "close": 121.31, "volume": 131768.0}, {"date": "2018-10-10", "close": 120.57, "volume": 168540.0}, {"date": "2018-10-11", "close": 118.13, "volume": 238961.0}, {"date": "2018-10-12", "close": 118.12, "volume": 212550.0}, {"date": "2018-10-15", "close": 118.6012, "volume": 103683.0}, {"date": "2018-10-16", "close": 119.99, "volume": 278140.0}, {"date": "2018-10-17", "close": 119.81, "volume": 200266.0}, {"date": "2018-10-18", "close": 119.94, "volume": 203016.0}, {"date": "2018-10-19", "close": 121.72, "volume": 202939.0}, {"date": "2018-10-22", "close": 120.96, "volume": 139287.0}, {"date": "2018-10-23", "close": 120.13, "volume": 132176.0}, {"date": "2018-10-24", "close": 122.65, "volume": 276472.0}, {"date": "2018-10-25", "close": 120.82, "volume": 226462.0}, {"date": "2018-10-26", "close": 118.79, "volume": 273219.0}, {"date": "2018-10-29", "close": 120.3, "volume": 166560.0}, {"date": "2018-10-30", "close": 120.68, "volume": 247570.0}, {"date": "2018-10-31", "close": 119.25, "volume": 185179.0}, {"date": "2018-11-01", "close": 118.89, "volume": 712597.0}, {"date": "2018-11-02", "close": 118.4, "volume": 170453.0}, {"date": "2018-11-05", "close": 119.96, "volume": 158089.0}, {"date": "2018-11-06", "close": 120.94, "volume": 146861.0}, {"date": "2018-11-07", "close": 122.35, "volume": 137506.0}, {"date": "2018-11-08", "close": 122.0, "volume": 113944.0}, {"date": "2018-11-09", "close": 122.27, "volume": 94312.0}, {"date": "2018-11-12", "close": 122.29, "volume": 188451.0}, {"date": "2018-11-13", "close": 122.75, "volume": 99726.0}, {"date": "2018-11-14", "close": 121.52, "volume": 181459.0}, {"date": "2018-11-15", "close": 120.82, "volume": 116466.0}, {"date": "2018-11-16", "close": 122.46, "volume": 115544.0}, {"date": "2018-11-19", "close": 123.12, "volume": 93972.0}, {"date": "2018-11-20", "close": 122.47, "volume": 430239.0}, {"date": "2018-11-21", "close": 120.8, "volume": 117263.0}, {"date": "2018-11-23", "close": 120.95, "volume": 126781.0}, {"date": "2018-11-26", "close": 121.57, "volume": 155373.0}, {"date": "2018-11-27", "close": 122.41, "volume": 125988.0}, {"date": "2018-11-28", "close": 122.4, "volume": 112949.0}, {"date": "2018-11-29", "close": 122.1, "volume": 500324.0}, {"date": "2018-11-30", "close": 123.92, "volume": 172385.0}, {"date": "2018-12-03", "close": 124.98, "volume": 441131.0}, {"date": "2018-12-04", "close": 125.06, "volume": 214874.0}, {"date": "2018-12-06", "close": 125.08, "volume": 382984.0}, {"date": "2018-12-07", "close": 125.7, "volume": 361408.0}, {"date": "2018-12-10", "close": 126.03, "volume": 195193.0}, {"date": "2018-12-11", "close": 126.42, "volume": 276918.0}, {"date": "2018-12-12", "close": 125.87, "volume": 188321.0}, {"date": "2018-12-13", "close": 125.89, "volume": 252660.0}, {"date": "2018-12-14", "close": 125.57, "volume": 225951.0}, {"date": "2018-12-17", "close": 121.49, "volume": 1792386.0}, {"date": "2018-12-18", "close": 120.62, "volume": 278808.0}, {"date": "2018-12-19", "close": 120.47, "volume": 184481.0}, {"date": "2018-12-20", "close": 120.67, "volume": 332426.0}, {"date": "2018-12-21", "close": 119.85, "volume": 396763.0}, {"date": "2018-12-24", "close": 114.71, "volume": 272809.0}, {"date": "2018-12-26", "close": 116.33, "volume": 384806.0}, {"date": "2018-12-27", "close": 117.29, "volume": 325134.0}, {"date": "2018-12-28", "close": 117.45, "volume": 209801.0}, {"date": "2018-12-31", "close": 117.83, "volume": 601206.0}, {"date": "2019-01-02", "close": 115.64, "volume": 331748.0}, {"date": "2019-01-03", "close": 115.77, "volume": 220842.0}, {"date": "2019-01-04", "close": 117.57, "volume": 198377.0}, {"date": "2019-01-07", "close": 116.71, "volume": 208269.0}, {"date": "2019-01-08", "close": 118.22, "volume": 195974.0}, {"date": "2019-01-09", "close": 117.42, "volume": 203948.0}, {"date": "2019-01-10", "close": 119.13, "volume": 148523.0}, {"date": "2019-01-11", "close": 118.54, "volume": 291644.0}, {"date": "2019-01-14", "close": 116.03, "volume": 237930.0}, {"date": "2019-01-15", "close": 117.56, "volume": 167311.0}, {"date": "2019-01-16", "close": 118.0, "volume": 120979.0}, {"date": "2019-01-17", "close": 118.71, "volume": 109721.0}, {"date": "2019-01-18", "close": 118.83, "volume": 130706.0}, {"date": "2019-01-22", "close": 118.9, "volume": 176670.0}, {"date": "2019-01-23", "close": 120.18, "volume": 113087.0}, {"date": "2019-01-24", "close": 120.84, "volume": 195229.0}, {"date": "2019-01-25", "close": 119.25, "volume": 179488.0}, {"date": "2019-01-28", "close": 118.65, "volume": 106959.0}, {"date": "2019-01-29", "close": 118.99, "volume": 202292.0}, {"date": "2019-01-30", "close": 119.75, "volume": 127974.0}, {"date": "2019-01-31", "close": 122.21, "volume": 195694.0}, {"date": "2019-02-01", "close": 121.79, "volume": 136386.0}, {"date": "2019-02-04", "close": 121.99, "volume": 454772.0}, {"date": "2019-02-05", "close": 122.15, "volume": 156858.0}, {"date": "2019-02-06", "close": 121.84, "volume": 122305.0}, {"date": "2019-02-07", "close": 123.47, "volume": 130773.0}, {"date": "2019-02-08", "close": 124.15, "volume": 127044.0}, {"date": "2019-02-11", "close": 124.02, "volume": 176376.0}, {"date": "2019-02-12", "close": 124.19, "volume": 260361.0}, {"date": "2019-02-13", "close": 123.89, "volume": 151732.0}, {"date": "2019-02-14", "close": 123.72, "volume": 134438.0}, {"date": "2019-02-15", "close": 124.26, "volume": 329948.0}, {"date": "2019-02-19", "close": 124.96, "volume": 528529.0}, {"date": "2019-02-20", "close": 125.53, "volume": 1158672.0}, {"date": "2019-02-21", "close": 126.43, "volume": 251827.0}, {"date": "2019-02-22", "close": 127.28, "volume": 221048.0}, {"date": "2019-02-25", "close": 126.42, "volume": 344975.0}, {"date": "2019-02-26", "close": 126.12, "volume": 168644.0}, {"date": "2019-02-27", "close": 126.36, "volume": 85420.0}, {"date": "2019-02-28", "close": 126.95, "volume": 240715.0}, {"date": "2019-03-01", "close": 127.24, "volume": 114869.0}, {"date": "2019-03-04", "close": 127.61, "volume": 228256.0}, {"date": "2019-03-05", "close": 127.29, "volume": 390257.0}, {"date": "2019-03-06", "close": 127.21, "volume": 140884.0}, {"date": "2019-03-07", "close": 127.65, "volume": 124438.0}, {"date": "2019-03-08", "close": 128.16, "volume": 163193.0}, {"date": "2019-03-11", "close": 129.12, "volume": 298014.0}, {"date": "2019-03-12", "close": 129.9, "volume": 308071.0}, {"date": "2019-03-13", "close": 129.99, "volume": 164733.0}, {"date": "2019-03-14", "close": 129.84, "volume": 225231.0}, {"date": "2019-03-15", "close": 130.42, "volume": 144234.0}, {"date": "2019-03-18", "close": 130.09, "volume": 154674.0}, {"date": "2019-03-19", "close": 128.52, "volume": 181949.0}, {"date": "2019-03-20", "close": 128.89, "volume": 167087.0}, {"date": "2019-03-21", "close": 129.38, "volume": 175893.0}, {"date": "2019-03-22", "close": 130.14, "volume": 287445.0}, {"date": "2019-03-25", "close": 130.31, "volume": 243959.0}, {"date": "2019-03-26", "close": 131.18, "volume": 340130.0}, {"date": "2019-03-27", "close": 130.38, "volume": 220923.0}, {"date": "2019-03-28", "close": 128.87, "volume": 171288.0}, {"date": "2019-03-29", "close": 129.6, "volume": 164597.0}, {"date": "2019-04-01", "close": 128.73, "volume": 274958.0}, {"date": "2019-04-02", "close": 128.64, "volume": 387323.0}, {"date": "2019-04-03", "close": 128.6, "volume": 163755.0}, {"date": "2019-04-04", "close": 128.08, "volume": 119364.0}, {"date": "2019-04-05", "close": 129.36, "volume": 106572.0}, {"date": "2019-04-08", "close": 128.41, "volume": 143163.0}, {"date": "2019-04-09", "close": 128.63, "volume": 71331.0}, {"date": "2019-04-10", "close": 128.27, "volume": 117655.0}, {"date": "2019-04-11", "close": 128.91, "volume": 92406.0}, {"date": "2019-04-12", "close": 129.58, "volume": 108002.0}, {"date": "2019-04-15", "close": 129.57, "volume": 172341.0}, {"date": "2019-04-16", "close": 127.84, "volume": 147627.0}, {"date": "2019-04-17", "close": 127.43, "volume": 120074.0}, {"date": "2019-04-18", "close": 127.54, "volume": 121700.0}, {"date": "2019-04-22", "close": 127.39, "volume": 142105.0}, {"date": "2019-04-23", "close": 127.91, "volume": 103903.0}, {"date": "2019-04-24", "close": 128.7, "volume": 103208.0}, {"date": "2019-04-25", "close": 129.23, "volume": 157790.0}, {"date": "2019-04-26", "close": 129.42, "volume": 146820.0}, {"date": "2019-04-29", "close": 128.66, "volume": 150252.0}, {"date": "2019-04-30", "close": 130.72, "volume": 113192.0}, {"date": "2019-05-01", "close": 129.4, "volume": 109400.0}, {"date": "2019-05-02", "close": 129.08, "volume": 145135.0}, {"date": "2019-05-03", "close": 129.98, "volume": 164989.0}, {"date": "2019-05-06", "close": 129.3, "volume": 200625.0}, {"date": "2019-05-07", "close": 128.92, "volume": 149699.0}, {"date": "2019-05-08", "close": 127.13, "volume": 212619.0}, {"date": "2019-05-09", "close": 127.04, "volume": 179330.0}, {"date": "2019-05-10", "close": 129.28, "volume": 145108.0}, {"date": "2019-05-13", "close": 130.64, "volume": 345002.0}, {"date": "2019-05-14", "close": 129.67, "volume": 166547.0}, {"date": "2019-05-15", "close": 129.54, "volume": 120621.0}, {"date": "2019-05-16", "close": 130.27, "volume": 89340.0}, {"date": "2019-05-17", "close": 130.97, "volume": 127637.0}, {"date": "2019-05-20", "close": 131.14, "volume": 137732.0}, {"date": "2019-05-21", "close": 131.28, "volume": 130296.0}, {"date": "2019-05-22", "close": 132.28, "volume": 106499.0}, {"date": "2019-05-23", "close": 133.17, "volume": 201201.0}, {"date": "2019-05-24", "close": 133.01, "volume": 94766.0}, {"date": "2019-05-28", "close": 130.91, "volume": 204980.0}, {"date": "2019-05-29", "close": 129.12, "volume": 121633.0}, {"date": "2019-05-30", "close": 128.83, "volume": 174235.0}, {"date": "2019-05-31", "close": 129.58, "volume": 194260.0}, {"date": "2019-06-03", "close": 130.95, "volume": 170834.0}, {"date": "2019-06-04", "close": 131.14, "volume": 153337.0}, {"date": "2019-06-05", "close": 133.75, "volume": 243189.0}, {"date": "2019-06-06", "close": 134.52, "volume": 1183343.0}, {"date": "2019-06-07", "close": 133.66, "volume": 235898.0}, {"date": "2019-06-10", "close": 132.8, "volume": 237848.0}, {"date": "2019-06-11", "close": 131.97, "volume": 105742.0}, {"date": "2019-06-12", "close": 133.63, "volume": 120423.0}, {"date": "2019-06-13", "close": 133.95, "volume": 345607.0}, {"date": "2019-06-14", "close": 135.11, "volume": 206574.0}, {"date": "2019-06-17", "close": 134.67, "volume": 102106.0}, {"date": "2019-06-18", "close": 134.22, "volume": 395384.0}, {"date": "2019-06-19", "close": 135.41, "volume": 382282.0}, {"date": "2019-06-20", "close": 136.18, "volume": 216277.0}, {"date": "2019-06-21", "close": 135.71, "volume": 166528.0}, {"date": "2019-06-24", "close": 135.7, "volume": 199438.0}, {"date": "2019-06-25", "close": 134.96, "volume": 126863.0}, {"date": "2019-06-26", "close": 132.02, "volume": 227364.0}, {"date": "2019-06-27", "close": 132.2, "volume": 130596.0}, {"date": "2019-06-28", "close": 132.93, "volume": 117286.0}, {"date": "2019-07-01", "close": 132.56, "volume": 146481.0}, {"date": "2019-07-02", "close": 134.2, "volume": 95068.0}, {"date": "2019-07-03", "close": 135.15, "volume": 78429.0}, {"date": "2019-07-05", "close": 135.11, "volume": 167929.0}, {"date": "2019-07-08", "close": 135.21, "volume": 117702.0}, {"date": "2019-07-09", "close": 135.3, "volume": 65865.0}, {"date": "2019-07-10", "close": 135.67, "volume": 129370.0}, {"date": "2019-07-11", "close": 135.61, "volume": 171136.0}, {"date": "2019-07-12", "close": 134.86, "volume": 101302.0}, {"date": "2019-07-15", "close": 135.25, "volume": 96558.0}, {"date": "2019-07-16", "close": 134.57, "volume": 76977.0}, {"date": "2019-07-17", "close": 135.06, "volume": 89431.0}, {"date": "2019-07-18", "close": 136.2, "volume": 98211.0}, {"date": "2019-07-19", "close": 134.2, "volume": 138516.0}, {"date": "2019-07-22", "close": 133.84, "volume": 141746.0}, {"date": "2019-07-23", "close": 133.24, "volume": 156585.0}, {"date": "2019-07-24", "close": 133.26, "volume": 129220.0}, {"date": "2019-07-25", "close": 132.98, "volume": 104539.0}, {"date": "2019-07-26", "close": 133.47, "volume": 120848.0}, {"date": "2019-07-29", "close": 134.18, "volume": 84563.0}, {"date": "2019-07-30", "close": 133.37, "volume": 120320.0}, {"date": "2019-07-31", "close": 132.65, "volume": 87264.0}, {"date": "2019-08-01", "close": 133.95, "volume": 121662.0}, {"date": "2019-08-02", "close": 133.98, "volume": 495153.0}, {"date": "2019-08-05", "close": 131.75, "volume": 221895.0}, {"date": "2019-08-06", "close": 133.35, "volume": 236533.0}, {"date": "2019-08-07", "close": 133.71, "volume": 151603.0}, {"date": "2019-08-08", "close": 135.26, "volume": 207491.0}, {"date": "2019-08-09", "close": 135.13, "volume": 128060.0}, {"date": "2019-08-12", "close": 134.96, "volume": 155935.0}, {"date": "2019-08-13", "close": 135.17, "volume": 453556.0}, {"date": "2019-08-14", "close": 133.91, "volume": 172510.0}, {"date": "2019-08-15", "close": 135.69, "volume": 154098.0}, {"date": "2019-08-16", "close": 136.49, "volume": 164669.0}, {"date": "2019-08-19", "close": 137.31, "volume": 516921.0}, {"date": "2019-08-20", "close": 137.08, "volume": 185153.0}, {"date": "2019-08-21", "close": 137.94, "volume": 155029.0}, {"date": "2019-08-22", "close": 138.06, "volume": 124480.0}, {"date": "2019-08-23", "close": 136.44, "volume": 252785.0}, {"date": "2019-08-26", "close": 138.12, "volume": 89637.0}, {"date": "2019-08-27", "close": 138.11, "volume": 141326.0}, {"date": "2019-08-28", "close": 137.99, "volume": 115144.0}, {"date": "2019-08-29", "close": 138.99, "volume": 79647.0}, {"date": "2019-08-30", "close": 139.06, "volume": 139446.0}, {"date": "2019-09-03", "close": 141.4, "volume": 221125.0}, {"date": "2019-09-04", "close": 141.62, "volume": 243085.0}, {"date": "2019-09-05", "close": 140.09, "volume": 215050.0}, {"date": "2019-09-06", "close": 139.57, "volume": 167641.0}, {"date": "2019-09-09", "close": 138.86, "volume": 149289.0}, {"date": "2019-09-10", "close": 138.87, "volume": 143438.0}, {"date": "2019-09-11", "close": 140.42, "volume": 313923.0}, {"date": "2019-09-12", "close": 140.7, "volume": 130897.0}, {"date": "2019-09-13", "close": 139.99, "volume": 199408.0}, {"date": "2019-09-16", "close": 140.0, "volume": 187418.0}, {"date": "2019-09-17", "close": 141.15, "volume": 119696.0}, {"date": "2019-09-18", "close": 141.91, "volume": 134167.0}, {"date": "2019-09-19", "close": 142.37, "volume": 100761.0}, {"date": "2019-09-20", "close": 142.79, "volume": 245991.0}, {"date": "2019-09-23", "close": 143.06, "volume": 221401.0}, {"date": "2019-09-24", "close": 144.51, "volume": 179772.0}, {"date": "2019-09-25", "close": 144.54, "volume": 188084.0}, {"date": "2019-09-26", "close": 144.05, "volume": 146777.0}, {"date": "2019-09-27", "close": 143.58, "volume": 147971.0}, {"date": "2019-09-30", "close": 143.65, "volume": 178964.0}, {"date": "2019-10-01", "close": 143.16, "volume": 197180.0}, {"date": "2019-10-02", "close": 141.33, "volume": 287577.0}, {"date": "2019-10-03", "close": 141.63, "volume": 150430.0}, {"date": "2019-10-04", "close": 143.74, "volume": 112011.0}, {"date": "2019-10-07", "close": 143.05, "volume": 254075.0}, {"date": "2019-10-08", "close": 141.62, "volume": 938234.0}, {"date": "2019-10-09", "close": 142.38, "volume": 196710.0}, {"date": "2019-10-10", "close": 142.26, "volume": 142949.0}, {"date": "2019-10-11", "close": 141.92, "volume": 149009.0}, {"date": "2019-10-14", "close": 140.89, "volume": 148964.0}, {"date": "2019-10-15", "close": 140.42, "volume": 112252.0}, {"date": "2019-10-16", "close": 140.82, "volume": 436458.0}, {"date": "2019-10-17", "close": 141.23, "volume": 195296.0}, {"date": "2019-10-18", "close": 141.72, "volume": 96107.0}, {"date": "2019-10-21", "close": 142.21, "volume": 92005.0}, {"date": "2019-10-22", "close": 142.73, "volume": 219259.0}, {"date": "2019-10-23", "close": 143.33, "volume": 142972.0}, {"date": "2019-10-24", "close": 143.77, "volume": 89004.0}, {"date": "2019-10-25", "close": 142.23, "volume": 405764.0}, {"date": "2019-10-28", "close": 140.46, "volume": 330937.0}, {"date": "2019-10-29", "close": 140.53, "volume": 151140.0}, {"date": "2019-10-30", "close": 141.9, "volume": 212969.0}, {"date": "2019-10-31", "close": 142.41, "volume": 138876.0}, {"date": "2019-11-01", "close": 142.17, "volume": 160652.0}, {"date": "2019-11-04", "close": 140.33, "volume": 248696.0}, {"date": "2019-11-05", "close": 138.91, "volume": 173133.0}, {"date": "2019-11-06", "close": 139.38, "volume": 150087.0}, {"date": "2019-11-07", "close": 137.55, "volume": 329079.0}, {"date": "2019-11-08", "close": 136.97, "volume": 243291.0}, {"date": "2019-11-11", "close": 136.01, "volume": 145279.0}, {"date": "2019-11-12", "close": 136.29, "volume": 176693.0}, {"date": "2019-11-13", "close": 138.15, "volume": 270444.0}, {"date": "2019-11-14", "close": 138.7, "volume": 170589.0}, {"date": "2019-11-15", "close": 139.1, "volume": 87029.0}, {"date": "2019-11-18", "close": 139.21, "volume": 194428.0}, {"date": "2019-11-19", "close": 139.03, "volume": 111070.0}, {"date": "2019-11-20", "close": 139.77, "volume": 96747.0}, {"date": "2019-11-21", "close": 139.33, "volume": 88271.0}, {"date": "2019-11-22", "close": 139.42, "volume": 77260.0}, {"date": "2019-11-25", "close": 139.01, "volume": 87523.0}, {"date": "2019-11-26", "close": 139.54, "volume": 82088.0}, {"date": "2019-11-27", "close": 139.82, "volume": 91116.0}, {"date": "2019-11-29", "close": 139.59, "volume": 46506.0}, {"date": "2019-12-02", "close": 138.47, "volume": 132170.0}, {"date": "2019-12-03", "close": 138.99, "volume": 188542.0}, {"date": "2019-12-04", "close": 139.95, "volume": 81828.0}, {"date": "2019-12-05", "close": 140.08, "volume": 62529.0}, {"date": "2019-12-06", "close": 139.84, "volume": 124700.0}, {"date": "2019-12-09", "close": 139.29, "volume": 101719.0}, {"date": "2019-12-10", "close": 139.28, "volume": 100513.0}, {"date": "2019-12-11", "close": 139.74, "volume": 126105.0}, {"date": "2019-12-12", "close": 139.09, "volume": 122309.0}, {"date": "2019-12-13", "close": 140.26, "volume": 235888.0}, {"date": "2019-12-16", "close": 140.93, "volume": 212198.0}, {"date": "2019-12-17", "close": 141.32, "volume": 137498.0}, {"date": "2019-12-18", "close": 142.08, "volume": 150053.0}, {"date": "2019-12-19", "close": 141.96, "volume": 300673.0}, {"date": "2019-12-20", "close": 143.04, "volume": 315397.0}, {"date": "2019-12-23", "close": 141.55, "volume": 173189.0}, {"date": "2019-12-24", "close": 141.62, "volume": 52726.0}, {"date": "2019-12-26", "close": 141.86, "volume": 68987.0}, {"date": "2019-12-27", "close": 142.25, "volume": 107721.0}, {"date": "2019-12-30", "close": 142.25, "volume": 148696.0}, {"date": "2019-12-31", "close": 142.89, "volume": 92952.0}, {"date": "2020-01-02", "close": 141.12, "volume": 201673.0}, {"date": "2020-01-03", "close": 141.16, "volume": 178913.0}, {"date": "2020-01-06", "close": 141.44, "volume": 164419.0}, {"date": "2020-01-07", "close": 141.08, "volume": 105018.0}, {"date": "2020-01-08", "close": 141.08, "volume": 172279.0}, {"date": "2020-01-09", "close": 141.72, "volume": 129476.0}, {"date": "2020-01-10", "close": 142.08, "volume": 166701.0}, {"date": "2020-01-13", "close": 143.07, "volume": 174610.0}, {"date": "2020-01-14", "close": 143.46, "volume": 96284.0}, {"date": "2020-01-15", "close": 145.45, "volume": 132390.0}, {"date": "2020-01-16", "close": 146.37, "volume": 126468.0}, {"date": "2020-01-17", "close": 147.35, "volume": 267799.0}, {"date": "2020-01-21", "close": 148.49, "volume": 219943.0}, {"date": "2020-01-22", "close": 148.93, "volume": 164308.0}, {"date": "2020-01-23", "close": 150.22, "volume": 97514.0}, {"date": "2020-01-24", "close": 150.56, "volume": 107037.0}, {"date": "2020-01-27", "close": 150.07, "volume": 204239.0}, {"date": "2020-01-28", "close": 150.7, "volume": 129402.0}, {"date": "2020-01-29", "close": 151.04, "volume": 104531.0}, {"date": "2020-01-30", "close": 152.35, "volume": 89148.0}, {"date": "2020-01-31", "close": 151.6, "volume": 147339.0}, {"date": "2020-02-03", "close": 152.21, "volume": 147659.0}, {"date": "2020-02-04", "close": 150.8, "volume": 313214.0}, {"date": "2020-02-05", "close": 151.5, "volume": 178202.0}, {"date": "2020-02-06", "close": 151.6, "volume": 97595.0}, {"date": "2020-02-07", "close": 151.08, "volume": 108344.0}, {"date": "2020-02-10", "close": 151.58, "volume": 98407.0}, {"date": "2020-02-11", "close": 152.1, "volume": 115843.0}, {"date": "2020-02-12", "close": 152.31, "volume": 86231.0}, {"date": "2020-02-13", "close": 153.98, "volume": 110157.0}, {"date": "2020-02-14", "close": 155.03, "volume": 110826.0}, {"date": "2020-02-18", "close": 156.1, "volume": 190705.0}, {"date": "2020-02-19", "close": 154.64, "volume": 184900.0}, {"date": "2020-02-20", "close": 155.05, "volume": 139660.0}, {"date": "2020-02-21", "close": 154.81, "volume": 111691.0}, {"date": "2020-02-24", "close": 152.86, "volume": 190546.0}, {"date": "2020-02-25", "close": 149.62, "volume": 290211.0}, {"date": "2020-02-26", "close": 148.02, "volume": 340358.0}, {"date": "2020-02-27", "close": 141.26, "volume": 419215.0}, {"date": "2020-02-28", "close": 136.46, "volume": 2024026.0}, {"date": "2020-03-02", "close": 144.1, "volume": 449079.0}, {"date": "2020-03-03", "close": 142.63, "volume": 382460.0}, {"date": "2020-03-04", "close": 150.38, "volume": 207480.0}, {"date": "2020-03-05", "close": 148.11, "volume": 225629.0}, {"date": "2020-03-06", "close": 146.89, "volume": 265469.0}, {"date": "2020-03-09", "close": 138.72, "volume": 717047.0}, {"date": "2020-03-10", "close": 139.45, "volume": 1027186.0}, {"date": "2020-03-11", "close": 132.23, "volume": 508124.0}, {"date": "2020-03-12", "close": 118.47, "volume": 1149781.0}, {"date": "2020-03-13", "close": 125.16, "volume": 764493.0}, {"date": "2020-03-16", "close": 111.11, "volume": 824338.0}, {"date": "2020-03-17", "close": 125.56, "volume": 885227.0}, {"date": "2020-03-18", "close": 119.66, "volume": 671823.0}, {"date": "2020-03-19", "close": 114.0, "volume": 469203.0}, {"date": "2020-03-20", "close": 104.19, "volume": 482834.0}, {"date": "2020-03-23", "close": 98.62, "volume": 731508.0}, {"date": "2020-03-24", "close": 109.58, "volume": 584672.0}, {"date": "2020-03-25", "close": 112.46, "volume": 474143.0}, {"date": "2020-03-26", "close": 121.6, "volume": 366552.0}, {"date": "2020-03-27", "close": 122.38, "volume": 527544.0}, {"date": "2020-03-30", "close": 126.92, "volume": 1021228.0}, {"date": "2020-03-31", "close": 121.93, "volume": 583684.0}, {"date": "2020-04-01", "close": 114.64, "volume": 338253.0}, {"date": "2020-04-02", "close": 118.15, "volume": 252242.0}, {"date": "2020-04-03", "close": 113.96, "volume": 223791.0}, {"date": "2020-04-06", "close": 122.75, "volume": 301883.0}, {"date": "2020-04-07", "close": 121.4, "volume": 439428.0}, {"date": "2020-04-08", "close": 127.67, "volume": 249511.0}, {"date": "2020-04-09", "close": 133.8, "volume": 407434.0}, {"date": "2020-04-13", "close": 129.56, "volume": 424775.0}, {"date": "2020-04-14", "close": 133.16, "volume": 220065.0}, {"date": "2020-04-15", "close": 128.4, "volume": 200943.0}, {"date": "2020-04-16", "close": 128.48, "volume": 152165.0}, {"date": "2020-04-17", "close": 132.8, "volume": 238613.0}, {"date": "2020-04-20", "close": 127.44, "volume": 223641.0}, {"date": "2020-04-21", "close": 125.74, "volume": 190093.0}, {"date": "2020-04-22", "close": 129.14, "volume": 129043.0}, {"date": "2020-04-23", "close": 127.18, "volume": 207941.0}, {"date": "2020-04-24", "close": 127.9, "volume": 192658.0}, {"date": "2020-04-27", "close": 129.43, "volume": 185546.0}, {"date": "2020-04-28", "close": 130.01, "volume": 165470.0}, {"date": "2020-04-29", "close": 129.28, "volume": 244706.0}, {"date": "2020-04-30", "close": 125.87, "volume": 188232.0}, {"date": "2020-05-01", "close": 122.93, "volume": 197316.0}, {"date": "2020-05-04", "close": 123.56, "volume": 206605.0}, {"date": "2020-05-05", "close": 124.82, "volume": 141487.0}, {"date": "2020-05-06", "close": 120.38, "volume": 186203.0}, {"date": "2020-05-07", "close": 121.13, "volume": 342972.0}, {"date": "2020-05-08", "close": 123.79, "volume": 195999.0}, {"date": "2020-05-11", "close": 123.03, "volume": 168635.0}, {"date": "2020-05-12", "close": 121.7, "volume": 193397.0}, {"date": "2020-05-13", "close": 120.51, "volume": 205455.0}, {"date": "2020-05-14", "close": 121.63, "volume": 218197.0}, {"date": "2020-05-15", "close": 120.18, "volume": 224186.0}, {"date": "2020-05-18", "close": 125.45, "volume": 249362.0}, {"date": "2020-05-19", "close": 123.36, "volume": 232829.0}, {"date": "2020-05-20", "close": 124.19, "volume": 216219.0}, {"date": "2020-05-21", "close": 122.94, "volume": 132513.0}, {"date": "2020-05-22", "close": 124.34, "volume": 98671.0}, {"date": "2020-05-26", "close": 125.35, "volume": 159525.0}, {"date": "2020-05-27", "close": 126.79, "volume": 202574.0}, {"date": "2020-05-28", "close": 130.25, "volume": 205082.0}, {"date": "2020-05-29", "close": 131.29, "volume": 547713.0}, {"date": "2020-06-01", "close": 132.58, "volume": 215446.0}, {"date": "2020-06-02", "close": 133.27, "volume": 244047.0}, {"date": "2020-06-03", "close": 135.05, "volume": 221432.0}, {"date": "2020-06-04", "close": 132.62, "volume": 513655.0}, {"date": "2020-06-05", "close": 134.65, "volume": 228098.0}, {"date": "2020-06-08", "close": 138.05, "volume": 475771.0}, {"date": "2020-06-09", "close": 135.27, "volume": 203884.0}, {"date": "2020-06-10", "close": 134.28, "volume": 232044.0}, {"date": "2020-06-11", "close": 128.72, "volume": 345917.0}, {"date": "2020-06-12", "close": 128.47, "volume": 289408.0}, {"date": "2020-06-15", "close": 129.43, "volume": 201029.0}, {"date": "2020-06-16", "close": 130.21, "volume": 215842.0}, {"date": "2020-06-17", "close": 129.57, "volume": 213576.0}, {"date": "2020-06-18", "close": 129.56, "volume": 128741.0}, {"date": "2020-06-19", "close": 125.9, "volume": 188710.0}, {"date": "2020-06-22", "close": 125.97, "volume": 169420.0}, {"date": "2020-06-23", "close": 124.6, "volume": 216311.0}, {"date": "2020-06-24", "close": 123.49, "volume": 476444.0}, {"date": "2020-06-25", "close": 122.09, "volume": 334945.0}, {"date": "2020-06-26", "close": 120.85, "volume": 268122.0}, {"date": "2020-06-29", "close": 123.13, "volume": 149359.0}, {"date": "2020-06-30", "close": 123.67, "volume": 293939.0}, {"date": "2020-07-01", "close": 126.42, "volume": 186752.0}, {"date": "2020-07-02", "close": 126.72, "volume": 505024.0}, {"date": "2020-07-06", "close": 125.21, "volume": 482715.0}, {"date": "2020-07-07", "close": 124.65, "volume": 191152.0}, {"date": "2020-07-08", "close": 125.66, "volume": 190649.0}, {"date": "2020-07-09", "close": 124.0, "volume": 222534.0}, {"date": "2020-07-10", "close": 126.27, "volume": 195733.0}, {"date": "2020-07-13", "close": 126.39, "volume": 241270.0}, {"date": "2020-07-14", "close": 127.71, "volume": 190676.0}, {"date": "2020-07-15", "close": 127.24, "volume": 222189.0}, {"date": "2020-07-16", "close": 128.82, "volume": 129062.0}, {"date": "2020-07-17", "close": 131.55, "volume": 197642.0}, {"date": "2020-07-20", "close": 129.7, "volume": 222024.0}, {"date": "2020-07-21", "close": 130.5, "volume": 232759.0}, {"date": "2020-07-22", "close": 132.45, "volume": 166574.0}, {"date": "2020-07-23", "close": 132.68, "volume": 202534.0}, {"date": "2020-07-24", "close": 131.67, "volume": 146493.0}, {"date": "2020-07-27", "close": 130.01, "volume": 431618.0}, {"date": "2020-07-28", "close": 131.97, "volume": 133673.0}, {"date": "2020-07-29", "close": 132.77, "volume": 194561.0}, {"date": "2020-07-30", "close": 132.52, "volume": 144065.0}, {"date": "2020-07-31", "close": 132.62, "volume": 215089.0}, {"date": "2020-08-03", "close": 131.22, "volume": 167209.0}, {"date": "2020-08-04", "close": 132.65, "volume": 480598.0}, {"date": "2020-08-05", "close": 131.07, "volume": 249258.0}, {"date": "2020-08-06", "close": 131.83, "volume": 155392.0}, {"date": "2020-08-07", "close": 134.49, "volume": 179493.0}, {"date": "2020-08-10", "close": 134.39, "volume": 193285.0}, {"date": "2020-08-11", "close": 131.64, "volume": 288739.0}, {"date": "2020-08-12", "close": 133.47, "volume": 224084.0}, {"date": "2020-08-13", "close": 133.01, "volume": 147759.0}, {"date": "2020-08-14", "close": 132.08, "volume": 127638.0}, {"date": "2020-08-17", "close": 131.75, "volume": 169605.0}, {"date": "2020-08-18", "close": 131.14, "volume": 206874.0}, {"date": "2020-08-19", "close": 130.75, "volume": 335038.0}, {"date": "2020-08-20", "close": 129.66, "volume": 171376.0}, {"date": "2020-08-21", "close": 129.67, "volume": 136706.0}, {"date": "2020-08-24", "close": 130.97, "volume": 130181.0}, {"date": "2020-08-25", "close": 129.76, "volume": 123315.0}, {"date": "2020-08-26", "close": 128.04, "volume": 210166.0}, {"date": "2020-08-27", "close": 128.61, "volume": 172638.0}, {"date": "2020-08-28", "close": 128.94, "volume": 194044.0}, {"date": "2020-08-31", "close": 129.25, "volume": 348507.0}, {"date": "2020-09-01", "close": 127.87, "volume": 210186.0}, {"date": "2020-09-02", "close": 131.54, "volume": 244360.0}, {"date": "2020-09-03", "close": 130.18, "volume": 243106.0}, {"date": "2020-09-04", "close": 129.4, "volume": 251004.0}, {"date": "2020-09-08", "close": 128.38, "volume": 220667.0}, {"date": "2020-09-09", "close": 129.9, "volume": 166600.0}, {"date": "2020-09-10", "close": 127.69, "volume": 526528.0}, {"date": "2020-09-11", "close": 127.02, "volume": 224846.0}, {"date": "2020-09-14", "close": 128.65, "volume": 211778.0}, {"date": "2020-09-15", "close": 129.54, "volume": 155132.0}, {"date": "2020-09-16", "close": 129.43, "volume": 215440.0}, {"date": "2020-09-17", "close": 128.36, "volume": 190559.0}, {"date": "2020-09-18", "close": 126.05, "volume": 279944.0}, {"date": "2020-09-21", "close": 125.45, "volume": 293303.0}, {"date": "2020-09-22", "close": 126.12, "volume": 128978.0}, {"date": "2020-09-23", "close": 124.05, "volume": 708890.0}, {"date": "2020-09-24", "close": 125.53, "volume": 198387.0}, {"date": "2020-09-25", "close": 127.58, "volume": 117026.0}, {"date": "2020-09-28", "close": 127.92, "volume": 172782.0}, {"date": "2020-09-29", "close": 127.83, "volume": 126225.0}, {"date": "2020-09-30", "close": 129.1, "volume": 170717.0}, {"date": "2020-10-01", "close": 130.28, "volume": 133867.0}, {"date": "2020-10-02", "close": 131.85, "volume": 189423.0}, {"date": "2020-10-05", "close": 133.4, "volume": 166162.0}, {"date": "2020-10-06", "close": 134.5, "volume": 172868.0}, {"date": "2020-10-07", "close": 135.4, "volume": 193005.0}, {"date": "2020-10-08", "close": 137.82, "volume": 317636.0}, {"date": "2020-10-09", "close": 137.79, "volume": 157545.0}, {"date": "2020-10-12", "close": 138.6, "volume": 455690.0}, {"date": "2020-10-13", "close": 137.58, "volume": 658288.0}, {"date": "2020-10-14", "close": 137.37, "volume": 203364.0}, {"date": "2020-10-15", "close": 137.49, "volume": 87903.0}, {"date": "2020-10-16", "close": 138.86, "volume": 134396.0}, {"date": "2020-10-19", "close": 137.54, "volume": 95004.0}, {"date": "2020-10-20", "close": 138.34, "volume": 112479.0}, {"date": "2020-10-21", "close": 138.26, "volume": 69162.0}, {"date": "2020-10-22", "close": 140.31, "volume": 198296.0}, {"date": "2020-10-23", "close": 140.75, "volume": 123096.0}, {"date": "2020-10-26", "close": 140.6, "volume": 129294.0}, {"date": "2020-10-27", "close": 140.35, "volume": 120783.0}, {"date": "2020-10-28", "close": 136.16, "volume": 161069.0}, {"date": "2020-10-29", "close": 136.29, "volume": 211875.0}, {"date": "2020-10-30", "close": 135.41, "volume": 257265.0}, {"date": "2020-11-02", "close": 138.38, "volume": 130630.0}, {"date": "2020-11-03", "close": 140.5, "volume": 445882.0}, {"date": "2020-11-04", "close": 138.19, "volume": 153674.0}, {"date": "2020-11-05", "close": 139.4, "volume": 107858.0}, {"date": "2020-11-06", "close": 139.04, "volume": 95625.0}, {"date": "2020-11-09", "close": 142.09, "volume": 255537.0}, {"date": "2020-11-10", "close": 144.66, "volume": 369571.0}, {"date": "2020-11-11", "close": 145.02, "volume": 177847.0}, {"date": "2020-11-12", "close": 142.43, "volume": 524538.0}, {"date": "2020-11-13", "close": 143.93, "volume": 247386.0}, {"date": "2020-11-16", "close": 145.52, "volume": 157325.0}, {"date": "2020-11-17", "close": 142.67, "volume": 139799.0}, {"date": "2020-11-18", "close": 139.88, "volume": 364758.0}, {"date": "2020-11-19", "close": 138.51, "volume": 229124.0}, {"date": "2020-11-20", "close": 138.67, "volume": 99729.0}, {"date": "2020-11-23", "close": 138.73, "volume": 144767.0}, {"date": "2020-11-24", "close": 140.635, "volume": 131355.0}, {"date": "2020-11-25", "close": 140.91, "volume": 138019.0}, {"date": "2020-11-27", "close": 139.59, "volume": 73995.0}, {"date": "2020-11-30", "close": 137.34, "volume": 197877.0}, {"date": "2020-12-01", "close": 138.33, "volume": 148669.0}, {"date": "2020-12-02", "close": 139.05, "volume": 139012.0}, {"date": "2020-12-03", "close": 137.8, "volume": 135032.0}, {"date": "2020-12-04", "close": 136.58, "volume": 195483.0}, {"date": "2020-12-07", "close": 137.26, "volume": 149323.0}, {"date": "2020-12-08", "close": 136.86, "volume": 107081.0}, {"date": "2020-12-09", "close": 136.64, "volume": 146081.0}, {"date": "2020-12-10", "close": 135.95, "volume": 100406.0}, {"date": "2020-12-11", "close": 136.13, "volume": 90071.0}, {"date": "2020-12-14", "close": 135.45, "volume": 145809.0}, {"date": "2020-12-15", "close": 138.38, "volume": 211506.0}, {"date": "2020-12-16", "close": 136.77, "volume": 217976.0}, {"date": "2020-12-17", "close": 136.38, "volume": 146695.0}, {"date": "2020-12-18", "close": 134.88, "volume": 181967.0}, {"date": "2020-12-21", "close": 133.35, "volume": 303907.0}, {"date": "2020-12-22", "close": 133.37, "volume": 245576.0}, {"date": "2020-12-23", "close": 133.14, "volume": 227461.0}, {"date": "2020-12-24", "close": 133.94, "volume": 96683.0}, {"date": "2020-12-28", "close": 134.7, "volume": 128640.0}, {"date": "2020-12-29", "close": 134.42, "volume": 170216.0}, {"date": "2020-12-30", "close": 135.26, "volume": 114413.0}, {"date": "2020-12-31", "close": 137.22, "volume": 188203.0}, {"date": "2021-01-04", "close": 133.95, "volume": 355973.0}, {"date": "2021-01-05", "close": 134.04, "volume": 168636.0}, {"date": "2021-01-06", "close": 137.49, "volume": 321138.0}, {"date": "2021-01-07", "close": 135.76, "volume": 182432.0}, {"date": "2021-01-08", "close": 136.74, "volume": 200475.0}, {"date": "2021-01-11", "close": 135.59, "volume": 179614.0}, {"date": "2021-01-12", "close": 135.1, "volume": 208432.0}, {"date": "2021-01-13", "close": 137.44, "volume": 223536.0}, {"date": "2021-01-14", "close": 136.81, "volume": 178599.0}, {"date": "2021-01-15", "close": 138.18, "volume": 183631.0}, {"date": "2021-01-19", "close": 137.53, "volume": 236160.0}, {"date": "2021-01-20", "close": 138.3, "volume": 281529.0}, {"date": "2021-01-21", "close": 137.32, "volume": 132674.0}, {"date": "2021-01-22", "close": 137.45, "volume": 167815.0}, {"date": "2021-01-25", "close": 139.95, "volume": 212589.0}, {"date": "2021-01-26", "close": 138.43, "volume": 156624.0}, {"date": "2021-01-27", "close": 135.03, "volume": 331744.0}, {"date": "2021-01-28", "close": 136.66, "volume": 218992.0}, {"date": "2021-01-29", "close": 135.79, "volume": 264324.0}, {"date": "2021-02-01", "close": 136.74, "volume": 139677.0}, {"date": "2021-02-02", "close": 137.69, "volume": 377830.0}, {"date": "2021-02-03", "close": 137.34, "volume": 325761.0}, {"date": "2021-02-04", "close": 138.52, "volume": 496519.0}, {"date": "2021-02-05", "close": 139.24, "volume": 263082.0}, {"date": "2021-02-08", "close": 138.39, "volume": 269858.0}, {"date": "2021-02-09", "close": 138.57, "volume": 154443.0}, {"date": "2021-02-10", "close": 139.16, "volume": 129716.0}, {"date": "2021-02-11", "close": 138.53, "volume": 105267.0}, {"date": "2021-02-12", "close": 137.51, "volume": 172369.0}, {"date": "2021-02-16", "close": 136.12, "volume": 297394.0}, {"date": "2021-02-17", "close": 136.37, "volume": 165043.0}, {"date": "2021-02-18", "close": 136.95, "volume": 179805.0}, {"date": "2021-02-19", "close": 135.29, "volume": 160193.0}, {"date": "2021-02-22", "close": 132.61, "volume": 411151.0}, {"date": "2021-02-23", "close": 133.58, "volume": 316895.0}, {"date": "2021-02-24", "close": 132.46, "volume": 222617.0}, {"date": "2021-02-25", "close": 131.01, "volume": 249581.0}, {"date": "2021-02-26", "close": 128.27, "volume": 701271.0}, {"date": "2021-03-01", "close": 130.98, "volume": 395659.0}, {"date": "2021-03-02", "close": 130.42, "volume": 350247.0}, {"date": "2021-03-03", "close": 129.07, "volume": 375759.0}, {"date": "2021-03-04", "close": 128.98, "volume": 367103.0}, {"date": "2021-03-05", "close": 131.26, "volume": 358695.0}, {"date": "2021-03-08", "close": 133.3, "volume": 271677.0}, {"date": "2021-03-09", "close": 134.82, "volume": 315831.0}, {"date": "2021-03-10", "close": 135.84, "volume": 592633.0}, {"date": "2021-03-11", "close": 135.51, "volume": 315056.0}, {"date": "2021-03-12", "close": 137.35, "volume": 185121.0}, {"date": "2021-03-15", "close": 139.14, "volume": 342999.0}, {"date": "2021-03-16", "close": 139.27, "volume": 244218.0}, {"date": "2021-03-17", "close": 136.89, "volume": 255893.0}, {"date": "2021-03-18", "close": 136.19, "volume": 240100.0}, {"date": "2021-03-19", "close": 136.61, "volume": 263139.0}, {"date": "2021-03-22", "close": 136.17, "volume": 238503.0}, {"date": "2021-03-23", "close": 138.02, "volume": 386234.0}, {"date": "2021-03-24", "close": 138.19, "volume": 271967.0}, {"date": "2021-03-25", "close": 139.79, "volume": 509079.0}, {"date": "2021-03-26", "close": 139.22, "volume": 269680.0}, {"date": "2021-03-29", "close": 140.64, "volume": 227971.0}, {"date": "2021-03-30", "close": 139.43, "volume": 160535.0}, {"date": "2021-03-31", "close": 140.51, "volume": 370890.0}, {"date": "2021-04-01", "close": 140.37, "volume": 283845.0}, {"date": "2021-04-05", "close": 141.84, "volume": 313292.0}, {"date": "2021-04-06", "close": 142.44, "volume": 167301.0}, {"date": "2021-04-07", "close": 142.17, "volume": 163852.0}, {"date": "2021-04-08", "close": 142.06, "volume": 121863.0}, {"date": "2021-04-09", "close": 142.04, "volume": 157044.0}, {"date": "2021-04-12", "close": 142.17, "volume": 156388.0}, {"date": "2021-04-13", "close": 143.83, "volume": 212461.0}, {"date": "2021-04-14", "close": 144.4, "volume": 324706.0}, {"date": "2021-04-15", "close": 146.05, "volume": 329265.0}, {"date": "2021-04-16", "close": 147.12, "volume": 178192.0}, {"date": "2021-04-19", "close": 146.32, "volume": 184617.0}, {"date": "2021-04-20", "close": 148.08, "volume": 226076.0}, {"date": "2021-04-21", "close": 146.86, "volume": 232080.0}, {"date": "2021-04-22", "close": 145.88, "volume": 176589.0}, {"date": "2021-04-23", "close": 145.57, "volume": 230942.0}, {"date": "2021-04-26", "close": 144.89, "volume": 150908.0}, {"date": "2021-04-27", "close": 143.69, "volume": 171174.0}, {"date": "2021-04-28", "close": 143.5, "volume": 312058.0}, {"date": "2021-04-29", "close": 144.87, "volume": 238993.0}, {"date": "2021-04-30", "close": 145.82, "volume": 116408.0}, {"date": "2021-05-03", "close": 145.84, "volume": 293984.0}, {"date": "2021-05-04", "close": 145.36, "volume": 142066.0}, {"date": "2021-05-05", "close": 142.9, "volume": 139247.0}, {"date": "2021-05-06", "close": 144.11, "volume": 160449.0}, {"date": "2021-05-07", "close": 144.51, "volume": 96845.0}, {"date": "2021-05-10", "close": 145.8, "volume": 172263.0}, {"date": "2021-05-11", "close": 144.11, "volume": 303575.0}, {"date": "2021-05-12", "close": 140.62, "volume": 212901.0}, {"date": "2021-05-13", "close": 143.42, "volume": 176497.0}, {"date": "2021-05-14", "close": 144.08, "volume": 526930.0}, {"date": "2021-05-17", "close": 142.84, "volume": 253518.0}, {"date": "2021-05-18", "close": 142.81, "volume": 148952.0}, {"date": "2021-05-19", "close": 142.6, "volume": 264218.0}, {"date": "2021-05-20", "close": 143.7, "volume": 351286.0}, {"date": "2021-05-21", "close": 144.37, "volume": 296495.0}, {"date": "2021-05-24", "close": 144.25, "volume": 145647.0}, {"date": "2021-05-25", "close": 142.45, "volume": 126433.0}, {"date": "2021-05-26", "close": 142.63, "volume": 153772.0}, {"date": "2021-05-27", "close": 141.66, "volume": 162140.0}, {"date": "2021-05-28", "close": 142.41, "volume": 116283.0}, {"date": "2021-06-01", "close": 141.81, "volume": 176044.0}, {"date": "2021-06-02", "close": 142.48, "volume": 122949.0}, {"date": "2021-06-03", "close": 143.38, "volume": 98978.0}, {"date": "2021-06-04", "close": 143.1, "volume": 91381.0}, {"date": "2021-06-07", "close": 143.52, "volume": 133618.0}, {"date": "2021-06-08", "close": 142.45, "volume": 164304.0}, {"date": "2021-06-09", "close": 143.71, "volume": 169400.0}, {"date": "2021-06-10", "close": 144.69, "volume": 105076.0}, {"date": "2021-06-11", "close": 145.08, "volume": 93449.0}, {"date": "2021-06-14", "close": 145.21, "volume": 123801.0}, {"date": "2021-06-15", "close": 145.68, "volume": 192177.0}, {"date": "2021-06-16", "close": 143.57, "volume": 117979.0}, {"date": "2021-06-17", "close": 144.24, "volume": 110234.0}, {"date": "2021-06-18", "close": 140.42, "volume": 210680.0}, {"date": "2021-06-21", "close": 141.3, "volume": 188313.0}, {"date": "2021-06-22", "close": 140.38, "volume": 141164.0}, {"date": "2021-06-23", "close": 138.95, "volume": 225816.0}, {"date": "2021-06-24", "close": 138.87, "volume": 249857.0}, {"date": "2021-06-25", "close": 140.45, "volume": 170633.0}, {"date": "2021-06-28", "close": 141.26, "volume": 151498.0}, {"date": "2021-06-29", "close": 138.96, "volume": 210583.0}, {"date": "2021-06-30", "close": 138.76, "volume": 504070.0}, {"date": "2021-07-01", "close": 140.3, "volume": 142813.0}, {"date": "2021-07-02", "close": 140.5, "volume": 112262.0}, {"date": "2021-07-06", "close": 141.02, "volume": 208787.0}, {"date": "2021-07-07", "close": 141.93, "volume": 133188.0}, {"date": "2021-07-08", "close": 141.39, "volume": 211241.0}, {"date": "2021-07-09", "close": 141.7, "volume": 126436.0}, {"date": "2021-07-12", "close": 142.13, "volume": 161846.0}, {"date": "2021-07-13", "close": 140.99, "volume": 124232.0}, {"date": "2021-07-14", "close": 142.01, "volume": 130359.0}, {"date": "2021-07-15", "close": 143.6, "volume": 174045.0}, {"date": "2021-07-16", "close": 144.89, "volume": 155665.0}, {"date": "2021-07-19", "close": 142.4, "volume": 403933.0}, {"date": "2021-07-20", "close": 143.22, "volume": 252300.0}, {"date": "2021-07-21", "close": 141.77, "volume": 148030.0}, {"date": "2021-07-22", "close": 141.84, "volume": 108531.0}, {"date": "2021-07-23", "close": 143.69, "volume": 121197.0}, {"date": "2021-07-26", "close": 143.53, "volume": 315610.0}, {"date": "2021-07-27", "close": 145.92, "volume": 243949.0}, {"date": "2021-07-28", "close": 145.2, "volume": 113780.0}, {"date": "2021-07-29", "close": 145.42, "volume": 136337.0}, {"date": "2021-07-30", "close": 144.2, "volume": 351215.0}, {"date": "2021-08-02", "close": 145.31, "volume": 267252.0}, {"date": "2021-08-03", "close": 146.26, "volume": 238058.0}, {"date": "2021-08-04", "close": 145.95, "volume": 146400.0}, {"date": "2021-08-05", "close": 147.47, "volume": 152069.0}, {"date": "2021-08-06", "close": 147.37, "volume": 126865.0}, {"date": "2021-08-09", "close": 147.26, "volume": 133465.0}, {"date": "2021-08-10", "close": 147.42, "volume": 127618.0}, {"date": "2021-08-11", "close": 148.75, "volume": 137683.0}, {"date": "2021-08-12", "close": 148.93, "volume": 111132.0}, {"date": "2021-08-13", "close": 149.76, "volume": 143066.0}, {"date": "2021-08-16", "close": 150.56, "volume": 187716.0}, {"date": "2021-08-17", "close": 150.66, "volume": 125965.0}, {"date": "2021-08-18", "close": 149.8, "volume": 166551.0}, {"date": "2021-08-19", "close": 150.3, "volume": 172520.0}, {"date": "2021-08-20", "close": 152.15, "volume": 175082.0}, {"date": "2021-08-23", "close": 150.27, "volume": 219856.0}, {"date": "2021-08-24", "close": 149.36, "volume": 175201.0}, {"date": "2021-08-25", "close": 149.71, "volume": 104894.0}, {"date": "2021-08-26", "close": 149.18, "volume": 111884.0}, {"date": "2021-08-27", "close": 149.27, "volume": 430981.0}, {"date": "2021-08-30", "close": 149.57, "volume": 231377.0}, {"date": "2021-08-31", "close": 149.54, "volume": 202726.0}, {"date": "2021-09-01", "close": 151.37, "volume": 182918.0}, {"date": "2021-09-02", "close": 152.64, "volume": 173852.0}, {"date": "2021-09-03", "close": 151.44, "volume": 126789.0}, {"date": "2021-09-07", "close": 149.51, "volume": 256357.0}, {"date": "2021-09-08", "close": 151.98, "volume": 209292.0}, {"date": "2021-09-09", "close": 151.17, "volume": 143456.0}, {"date": "2021-09-10", "close": 148.93, "volume": 264296.0}, {"date": "2021-09-13", "close": 148.72, "volume": 150490.0}, {"date": "2021-09-14", "close": 148.08, "volume": 302914.0}, {"date": "2021-09-15", "close": 147.99, "volume": 250691.0}, {"date": "2021-09-16", "close": 146.61, "volume": 140307.0}, {"date": "2021-09-17", "close": 144.62, "volume": 402300.0}, {"date": "2021-09-20", "close": 144.18, "volume": 359980.0}, {"date": "2021-09-21", "close": 143.79, "volume": 176217.0}, {"date": "2021-09-22", "close": 143.76, "volume": 141401.0}, {"date": "2021-09-23", "close": 143.27, "volume": 125832.0}, {"date": "2021-09-24", "close": 143.0, "volume": 136526.0}, {"date": "2021-09-27", "close": 141.48, "volume": 175033.0}, {"date": "2021-09-28", "close": 139.75, "volume": 260303.0}, {"date": "2021-09-29", "close": 140.35, "volume": 196527.0}, {"date": "2021-09-30", "close": 139.14, "volume": 185042.0}, {"date": "2021-10-01", "close": 139.21, "volume": 291265.0}, {"date": "2021-10-04", "close": 141.17, "volume": 340445.0}, {"date": "2021-10-05", "close": 140.99, "volume": 195642.0}, {"date": "2021-10-06", "close": 143.08, "volume": 215326.0}, {"date": "2021-10-07", "close": 142.53, "volume": 174474.0}, {"date": "2021-10-08", "close": 141.52, "volume": 155011.0}, {"date": "2021-10-11", "close": 139.68, "volume": 192536.0}, {"date": "2021-10-12", "close": 140.62, "volume": 140757.0}, {"date": "2021-10-13", "close": 142.31, "volume": 254724.0}, {"date": "2021-10-14", "close": 143.94, "volume": 148544.0}, {"date": "2021-10-15", "close": 143.66, "volume": 211754.0}, {"date": "2021-10-18", "close": 142.33, "volume": 176377.0}, {"date": "2021-10-19", "close": 143.94, "volume": 137170.0}, {"date": "2021-10-20", "close": 146.1, "volume": 151936.0}, {"date": "2021-10-21", "close": 146.03, "volume": 102722.0}, {"date": "2021-10-22", "close": 146.87, "volume": 123293.0}, {"date": "2021-10-25", "close": 146.33, "volume": 153274.0}, {"date": "2021-10-26", "close": 146.95, "volume": 140160.0}, {"date": "2021-10-27", "close": 146.09, "volume": 162547.0}, {"date": "2021-10-28", "close": 147.04, "volume": 128129.0}, {"date": "2021-10-29", "close": 146.26, "volume": 120410.0}, {"date": "2021-11-01", "close": 146.91, "volume": 169474.0}, {"date": "2021-11-02", "close": 146.95, "volume": 133523.0}, {"date": "2021-11-03", "close": 146.63, "volume": 155158.0}, {"date": "2021-11-04", "close": 145.8, "volume": 170613.0}, {"date": "2021-11-05", "close": 147.03, "volume": 214971.0}, {"date": "2021-11-08", "close": 145.08, "volume": 219416.0}, {"date": "2021-11-09", "close": 145.83, "volume": 161920.0}, {"date": "2021-11-10", "close": 146.97, "volume": 172654.0}, {"date": "2021-11-11", "close": 146.28, "volume": 131000.0}, {"date": "2021-11-12", "close": 146.16, "volume": 143494.0}, {"date": "2021-11-15", "close": 147.93, "volume": 175220.0}, {"date": "2021-11-16", "close": 147.29, "volume": 207605.0}, {"date": "2021-11-17", "close": 147.43, "volume": 170327.0}, {"date": "2021-11-18", "close": 146.59, "volume": 167879.0}, {"date": "2021-11-19", "close": 147.51, "volume": 138100.0}, {"date": "2021-11-22", "close": 148.4, "volume": 162203.0}, {"date": "2021-11-23", "close": 148.6, "volume": 154830.0}, {"date": "2021-11-24", "close": 148.66, "volume": 106988.0}, {"date": "2021-11-26", "close": 146.18, "volume": 240816.0}, {"date": "2021-11-29", "close": 148.2, "volume": 208481.0}, {"date": "2021-11-30", "close": 143.93, "volume": 352766.0}, {"date": "2021-12-01", "close": 144.1, "volume": 362581.0}, {"date": "2021-12-02", "close": 146.11, "volume": 220281.0}, {"date": "2021-12-03", "close": 147.24, "volume": 158116.0}, {"date": "2021-12-06", "close": 149.82, "volume": 399016.0}, {"date": "2021-12-07", "close": 150.73, "volume": 203390.0}, {"date": "2021-12-08", "close": 150.75, "volume": 191418.0}, {"date": "2021-12-09", "close": 150.42, "volume": 154463.0}, {"date": "2021-12-10", "close": 151.06, "volume": 158216.0}, {"date": "2021-12-13", "close": 152.73, "volume": 169499.0}, {"date": "2021-12-14", "close": 151.88, "volume": 204596.0}, {"date": "2021-12-15", "close": 154.33, "volume": 215961.0}, {"date": "2021-12-16", "close": 153.91, "volume": 190397.0}, {"date": "2021-12-17", "close": 151.84, "volume": 248112.0}, {"date": "2021-12-20", "close": 151.95, "volume": 292458.0}, {"date": "2021-12-21", "close": 151.77, "volume": 240463.0}, {"date": "2021-12-22", "close": 152.39, "volume": 248792.0}, {"date": "2021-12-23", "close": 152.38, "volume": 167585.0}, {"date": "2021-12-27", "close": 153.03, "volume": 126624.0}, {"date": "2021-12-28", "close": 154.34, "volume": 244174.0}, {"date": "2021-12-29", "close": 155.16, "volume": 162955.0}, {"date": "2021-12-30", "close": 155.79, "volume": 151761.0}, {"date": "2021-12-31", "close": 156.4, "volume": 148905.0}, {"date": "2022-01-03", "close": 155.01, "volume": 342397.0}, {"date": "2022-01-04", "close": 154.73, "volume": 242769.0}, {"date": "2022-01-05", "close": 154.33, "volume": 334471.0}, {"date": "2022-01-06", "close": 152.78, "volume": 296521.0}, {"date": "2022-01-07", "close": 153.91, "volume": 202772.0}, {"date": "2022-01-10", "close": 152.87, "volume": 324201.0}, {"date": "2022-01-11", "close": 151.54, "volume": 268573.0}, {"date": "2022-01-12", "close": 151.96, "volume": 252112.0}, {"date": "2022-01-13", "close": 152.6, "volume": 226577.0}, {"date": "2022-01-14", "close": 151.85, "volume": 236912.0}, {"date": "2022-01-18", "close": 150.05, "volume": 543695.0}, {"date": "2022-01-19", "close": 150.55, "volume": 344413.0}, {"date": "2022-01-20", "close": 150.54, "volume": 196126.0}, {"date": "2022-01-21", "close": 150.09, "volume": 321531.0}, {"date": "2022-01-24", "close": 149.02, "volume": 402858.0}, {"date": "2022-01-25", "close": 146.67, "volume": 457615.0}, {"date": "2022-01-26", "close": 145.7, "volume": 1721431.0}, {"date": "2022-01-27", "close": 146.62, "volume": 357216.0}, {"date": "2022-01-28", "close": 148.39, "volume": 398854.0}, {"date": "2022-01-31", "close": 151.15, "volume": 246586.0}, {"date": "2022-02-01", "close": 149.12, "volume": 341772.0}, {"date": "2022-02-02", "close": 151.33, "volume": 399697.0}, {"date": "2022-02-03", "close": 150.37, "volume": 170866.0}, {"date": "2022-02-04", "close": 149.1, "volume": 194660.0}, {"date": "2022-02-07", "close": 148.91, "volume": 190065.0}, {"date": "2022-02-08", "close": 149.19, "volume": 159639.0}, {"date": "2022-02-09", "close": 149.76, "volume": 139076.0}, {"date": "2022-02-10", "close": 145.91, "volume": 432851.0}, {"date": "2022-02-11", "close": 145.88, "volume": 193441.0}, {"date": "2022-02-14", "close": 144.75, "volume": 240331.0}, {"date": "2022-02-15", "close": 144.14, "volume": 180014.0}, {"date": "2022-02-16", "close": 144.52, "volume": 214245.0}, {"date": "2022-02-17", "close": 144.63, "volume": 154547.0}, {"date": "2022-02-18", "close": 144.22, "volume": 143239.0}, {"date": "2022-02-22", "close": 144.06, "volume": 221123.0}, {"date": "2022-02-23", "close": 141.64, "volume": 266326.0}, {"date": "2022-02-24", "close": 143.14, "volume": 320650.0}, {"date": "2022-02-25", "close": 147.39, "volume": 188137.0}, {"date": "2022-02-28", "close": 148.33, "volume": 150351.0}, {"date": "2022-03-01", "close": 146.84, "volume": 455882.0}, {"date": "2022-03-02", "close": 148.8, "volume": 327318.0}, {"date": "2022-03-03", "close": 151.28, "volume": 233936.0}, {"date": "2022-03-04", "close": 154.42, "volume": 339266.0}, {"date": "2022-03-07", "close": 156.0, "volume": 673681.0}, {"date": "2022-03-08", "close": 153.93, "volume": 302386.0}, {"date": "2022-03-09", "close": 152.91, "volume": 337219.0}, {"date": "2022-03-10", "close": 153.92, "volume": 194191.0}, {"date": "2022-03-11", "close": 153.37, "volume": 195955.0}, {"date": "2022-03-14", "close": 153.21, "volume": 249503.0}, {"date": "2022-03-15", "close": 155.06, "volume": 154510.0}, {"date": "2022-03-16", "close": 155.0, "volume": 275943.0}, {"date": "2022-03-17", "close": 155.53, "volume": 147522.0}, {"date": "2022-03-18", "close": 154.19, "volume": 239538.0}, {"date": "2022-03-21", "close": 155.21, "volume": 439363.0}, {"date": "2022-03-22", "close": 155.31, "volume": 189896.0}, {"date": "2022-03-23", "close": 155.37, "volume": 136991.0}, {"date": "2022-03-24", "close": 155.94, "volume": 332372.0}, {"date": "2022-03-25", "close": 158.27, "volume": 277450.0}, {"date": "2022-03-28", "close": 159.25, "volume": 201113.0}, {"date": "2022-03-29", "close": 160.79, "volume": 1425742.0}, {"date": "2022-03-30", "close": 162.04, "volume": 235954.0}, {"date": "2022-03-31", "close": 161.81, "volume": 281099.0}, {"date": "2022-04-01", "close": 164.12, "volume": 198498.0}, {"date": "2022-04-04", "close": 162.75, "volume": 272419.0}, {"date": "2022-04-05", "close": 163.68, "volume": 208604.0}, {"date": "2022-04-06", "close": 166.71, "volume": 329024.0}, {"date": "2022-04-07", "close": 166.36, "volume": 272410.0}, {"date": "2022-04-08", "close": 166.95, "volume": 214893.0}, {"date": "2022-04-11", "close": 164.57, "volume": 437406.0}, {"date": "2022-04-12", "close": 165.26, "volume": 339403.0}, {"date": "2022-04-13", "close": 165.03, "volume": 270343.0}, {"date": "2022-04-14", "close": 164.85, "volume": 162931.0}, {"date": "2022-04-18", "close": 164.0, "volume": 277696.0}, {"date": "2022-04-19", "close": 165.07, "volume": 255132.0}, {"date": "2022-04-20", "close": 166.55, "volume": 473917.0}, {"date": "2022-04-21", "close": 163.99, "volume": 247887.0}, {"date": "2022-04-22", "close": 161.29, "volume": 251169.0}, {"date": "2022-04-25", "close": 159.95, "volume": 359024.0}, {"date": "2022-04-26", "close": 158.45, "volume": 208389.0}, {"date": "2022-04-27", "close": 157.59, "volume": 732316.0}, {"date": "2022-04-28", "close": 159.44, "volume": 491082.0}, {"date": "2022-04-29", "close": 154.73, "volume": 300819.0}, {"date": "2022-05-02", "close": 153.11, "volume": 633424.0}, {"date": "2022-05-03", "close": 153.84, "volume": 250923.0}, {"date": "2022-05-04", "close": 157.42, "volume": 606715.0}, {"date": "2022-05-05", "close": 155.68, "volume": 290622.0}, {"date": "2022-05-06", "close": 156.84, "volume": 244564.0}, {"date": "2022-05-09", "close": 155.54, "volume": 351313.0}, {"date": "2022-05-10", "close": 153.58, "volume": 3097817.0}, {"date": "2022-05-11", "close": 154.7, "volume": 491896.0}, {"date": "2022-05-12", "close": 153.44, "volume": 364698.0}, {"date": "2022-05-13", "close": 155.08, "volume": 181293.0}, {"date": "2022-05-16", "close": 155.7, "volume": 153403.0}, {"date": "2022-05-17", "close": 157.44, "volume": 410062.0}, {"date": "2022-05-18", "close": 155.99, "volume": 304730.0}, {"date": "2022-05-19", "close": 155.85, "volume": 208232.0}, {"date": "2022-05-20", "close": 156.1, "volume": 260214.0}, {"date": "2022-05-23", "close": 157.92, "volume": 139260.0}, {"date": "2022-05-24", "close": 160.78, "volume": 202831.0}, {"date": "2022-05-25", "close": 160.9, "volume": 200770.0}, {"date": "2022-05-26", "close": 161.31, "volume": 424217.0}, {"date": "2022-05-27", "close": 163.8, "volume": 146928.0}, {"date": "2022-05-31", "close": 161.71, "volume": 280131.0}, {"date": "2022-06-01", "close": 161.39, "volume": 246932.0}, {"date": "2022-06-02", "close": 162.54, "volume": 181585.0}, {"date": "2022-06-03", "close": 161.8, "volume": 136724.0}, {"date": "2022-06-06", "close": 162.66, "volume": 146499.0}, {"date": "2022-06-07", "close": 163.63, "volume": 125497.0}, {"date": "2022-06-08", "close": 160.58, "volume": 152808.0}, {"date": "2022-06-09", "close": 156.82, "volume": 242913.0}, {"date": "2022-06-10", "close": 155.61, "volume": 214709.0}, {"date": "2022-06-13", "close": 148.31, "volume": 433805.0}, {"date": "2022-06-14", "close": 144.53, "volume": 611359.0}, {"date": "2022-06-15", "close": 145.54, "volume": 1068706.0}, {"date": "2022-06-16", "close": 142.64, "volume": 502503.0}, {"date": "2022-06-17", "close": 141.44, "volume": 366422.0}, {"date": "2022-06-21", "close": 143.95, "volume": 284397.0}, {"date": "2022-06-22", "close": 145.44, "volume": 243578.0}, {"date": "2022-06-23", "close": 147.54, "volume": 343566.0}, {"date": "2022-06-24", "close": 150.1, "volume": 147250.0}, {"date": "2022-06-27", "close": 151.48, "volume": 223382.0}, {"date": "2022-06-28", "close": 150.94, "volume": 274489.0}, {"date": "2022-06-29", "close": 150.81, "volume": 246808.0}, {"date": "2022-06-30", "close": 152.35, "volume": 330538.0}, {"date": "2022-07-01", "close": 156.22, "volume": 284134.0}, {"date": "2022-07-05", "close": 150.81, "volume": 268314.0}, {"date": "2022-07-06", "close": 152.34, "volume": 268340.0}, {"date": "2022-07-07", "close": 152.29, "volume": 122299.0}, {"date": "2022-07-08", "close": 151.83, "volume": 155640.0}, {"date": "2022-07-11", "close": 152.59, "volume": 134540.0}, {"date": "2022-07-12", "close": 151.84, "volume": 179102.0}, {"date": "2022-07-13", "close": 151.35, "volume": 197961.0}, {"date": "2022-07-14", "close": 151.24, "volume": 160656.0}, {"date": "2022-07-15", "close": 151.85, "volume": 141194.0}, {"date": "2022-07-18", "close": 149.9, "volume": 175222.0}, {"date": "2022-07-19", "close": 151.01, "volume": 160666.0}, {"date": "2022-07-20", "close": 149.05, "volume": 260785.0}, {"date": "2022-07-21", "close": 149.3, "volume": 180806.0}, {"date": "2022-07-22", "close": 151.21, "volume": 133007.0}, {"date": "2022-07-25", "close": 153.24, "volume": 142278.0}, {"date": "2022-07-26", "close": 154.08, "volume": 558270.0}, {"date": "2022-07-27", "close": 154.36, "volume": 175406.0}, {"date": "2022-07-28", "close": 159.69, "volume": 290305.0}, {"date": "2022-07-29", "close": 161.05, "volume": 445410.0}, {"date": "2022-08-01", "close": 161.13, "volume": 555616.0}, {"date": "2022-08-02", "close": 160.83, "volume": 303859.0}, {"date": "2022-08-03", "close": 161.78, "volume": 322721.0}, {"date": "2022-08-04", "close": 162.02, "volume": 193233.0}, {"date": "2022-08-05", "close": 161.26, "volume": 308015.0}, {"date": "2022-08-08", "close": 161.66, "volume": 217803.0}, {"date": "2022-08-09", "close": 163.35, "volume": 164732.0}, {"date": "2022-08-10", "close": 164.16, "volume": 164041.0}, {"date": "2022-08-11", "close": 164.15, "volume": 193578.0}, {"date": "2022-08-12", "close": 166.83, "volume": 121897.0}, {"date": "2022-08-15", "close": 168.36, "volume": 255630.0}, {"date": "2022-08-16", "close": 168.64, "volume": 218596.0}, {"date": "2022-08-17", "close": 168.45, "volume": 225748.0}, {"date": "2022-08-18", "close": 168.99, "volume": 165167.0}, {"date": "2022-08-19", "close": 168.77, "volume": 263196.0}, {"date": "2022-08-22", "close": 166.46, "volume": 248738.0}, {"date": "2022-08-23", "close": 165.37, "volume": 128787.0}, {"date": "2022-08-24", "close": 165.96, "volume": 121741.0}, {"date": "2022-08-25", "close": 167.11, "volume": 223516.0}, {"date": "2022-08-26", "close": 164.57, "volume": 148348.0}, {"date": "2022-08-29", "close": 164.99, "volume": 115590.0}, {"date": "2022-08-30", "close": 162.43, "volume": 154798.0}, {"date": "2022-08-31", "close": 161.51, "volume": 116979.0}, {"date": "2022-09-01", "close": 163.67, "volume": 347382.0}, {"date": "2022-09-02", "close": 162.09, "volume": 174691.0}, {"date": "2022-09-06", "close": 162.25, "volume": 196683.0}, {"date": "2022-09-07", "close": 167.21, "volume": 208383.0}, {"date": "2022-09-08", "close": 167.09, "volume": 154918.0}, {"date": "2022-09-09", "close": 167.72, "volume": 116830.0}, {"date": "2022-09-12", "close": 169.41, "volume": 200171.0}, {"date": "2022-09-13", "close": 164.83, "volume": 273657.0}, {"date": "2022-09-14", "close": 166.3, "volume": 141144.0}, {"date": "2022-09-15", "close": 162.37, "volume": 250515.0}, {"date": "2022-09-16", "close": 161.81, "volume": 277914.0}, {"date": "2022-09-19", "close": 163.95, "volume": 151666.0}, {"date": "2022-09-20", "close": 161.63, "volume": 190101.0}, {"date": "2022-09-21", "close": 159.38, "volume": 333390.0}, {"date": "2022-09-22", "close": 158.91, "volume": 520954.0}, {"date": "2022-09-23", "close": 156.79, "volume": 357484.0}, {"date": "2022-09-26", "close": 153.23, "volume": 476641.0}, {"date": "2022-09-27", "close": 150.39, "volume": 439395.0}, {"date": "2022-09-28", "close": 150.85, "volume": 499724.0}, {"date": "2022-09-29", "close": 144.98, "volume": 479800.0}, {"date": "2022-09-30", "close": 142.26, "volume": 897228.0}, {"date": "2022-10-03", "close": 146.45, "volume": 521461.0}, {"date": "2022-10-04", "close": 149.6, "volume": 326715.0}, {"date": "2022-10-05", "close": 146.29, "volume": 322836.0}, {"date": "2022-10-06", "close": 141.62, "volume": 423074.0}, {"date": "2022-10-07", "close": 138.6, "volume": 401515.0}, {"date": "2022-10-10", "close": 138.86, "volume": 451336.0}, {"date": "2022-10-11", "close": 138.7, "volume": 438672.0}, {"date": "2022-10-12", "close": 134.2, "volume": 606265.0}, {"date": "2022-10-13", "close": 137.49, "volume": 715350.0}, {"date": "2022-10-14", "close": 135.6, "volume": 624051.0}, {"date": "2022-10-17", "close": 138.44, "volume": 364671.0}, {"date": "2022-10-18", "close": 140.88, "volume": 401225.0}, {"date": "2022-10-19", "close": 139.1, "volume": 246576.0}, {"date": "2022-10-20", "close": 135.65, "volume": 321814.0}, {"date": "2022-10-21", "close": 138.09, "volume": 290557.0}, {"date": "2022-10-24", "close": 139.14, "volume": 191590.0}, {"date": "2022-10-25", "close": 142.0, "volume": 308057.0}, {"date": "2022-10-26", "close": 142.05, "volume": 195295.0}, {"date": "2022-10-27", "close": 143.24, "volume": 263684.0}, {"date": "2022-10-28", "close": 147.02, "volume": 188904.0}, {"date": "2022-10-31", "close": 145.74, "volume": 455066.0}, {"date": "2022-11-01", "close": 146.28, "volume": 218452.0}, {"date": "2022-11-02", "close": 144.79, "volume": 232142.0}, {"date": "2022-11-03", "close": 145.35, "volume": 161353.0}, {"date": "2022-11-04", "close": 146.23, "volume": 205388.0}, {"date": "2022-11-07", "close": 143.66, "volume": 304174.0}, {"date": "2022-11-08", "close": 144.68, "volume": 209695.0}, {"date": "2022-11-09", "close": 143.55, "volume": 132518.0}, {"date": "2022-11-10", "close": 150.3, "volume": 238614.0}, {"date": "2022-11-11", "close": 148.73, "volume": 249418.0}, {"date": "2022-11-14", "close": 147.02, "volume": 158158.0}, {"date": "2022-11-15", "close": 148.59, "volume": 338479.0}, {"date": "2022-11-16", "close": 149.82, "volume": 172973.0}, {"date": "2022-11-17", "close": 147.25, "volume": 130105.0}, {"date": "2022-11-18", "close": 150.35, "volume": 113529.0}, {"date": "2022-11-21", "close": 151.19, "volume": 541112.0}, {"date": "2022-11-22", "close": 152.5, "volume": 148733.0}, {"date": "2022-11-23", "close": 154.09, "volume": 79993.0}, {"date": "2022-11-25", "close": 155.1, "volume": 173552.0}, {"date": "2022-11-28", "close": 153.35, "volume": 128614.0}, {"date": "2022-11-29", "close": 152.23, "volume": 120179.0}, {"date": "2022-11-30", "close": 156.0, "volume": 125302.0}, {"date": "2022-12-01", "close": 155.57, "volume": 186947.0}, {"date": "2022-12-02", "close": 154.89, "volume": 147144.0}, {"date": "2022-12-05", "close": 153.88, "volume": 358449.0}, {"date": "2022-12-06", "close": 154.81, "volume": 136270.0}, {"date": "2022-12-07", "close": 154.23, "volume": 248757.0}, {"date": "2022-12-08", "close": 155.14, "volume": 97441.0}, {"date": "2022-12-09", "close": 154.43, "volume": 178888.0}, {"date": "2022-12-12", "close": 157.64, "volume": 176139.0}, {"date": "2022-12-13", "close": 158.16, "volume": 257709.0}, {"date": "2022-12-14", "close": 158.01, "volume": 115247.0}, {"date": "2022-12-15", "close": 154.75, "volume": 138633.0}, {"date": "2022-12-16", "close": 152.16, "volume": 232386.0}, {"date": "2022-12-19", "close": 151.62, "volume": 389618.0}, {"date": "2022-12-20", "close": 151.73, "volume": 169622.0}, {"date": "2022-12-21", "close": 153.85, "volume": 161625.0}, {"date": "2022-12-22", "close": 152.82, "volume": 227567.0}, {"date": "2022-12-23", "close": 154.33, "volume": 79450.0}, {"date": "2022-12-27", "close": 155.23, "volume": 92719.0}, {"date": "2022-12-28", "close": 153.86, "volume": 152984.0}, {"date": "2022-12-29", "close": 155.06, "volume": 93308.0}, {"date": "2022-12-30", "close": 153.36, "volume": 158957.0}, {"date": "2023-01-03", "close": 153.39, "volume": 307787.0}, {"date": "2023-01-04", "close": 154.9, "volume": 189606.0}, {"date": "2023-01-05", "close": 151.49, "volume": 144133.0}, {"date": "2023-01-06", "close": 154.58, "volume": 111552.0}, {"date": "2023-01-09", "close": 155.46, "volume": 121365.0}, {"date": "2023-01-10", "close": 155.68, "volume": 118232.0}, {"date": "2023-01-11", "close": 156.95, "volume": 263599.0}, {"date": "2023-01-12", "close": 156.27, "volume": 124941.0}, {"date": "2023-01-13", "close": 155.47, "volume": 161503.0}, {"date": "2023-01-17", "close": 155.16, "volume": 266688.0}, {"date": "2023-01-18", "close": 151.55, "volume": 124270.0}, {"date": "2023-01-19", "close": 150.03, "volume": 189990.0}, {"date": "2023-01-20", "close": 150.87, "volume": 125601.0}, {"date": "2023-01-23", "close": 151.02, "volume": 295127.0}, {"date": "2023-01-24", "close": 151.76, "volume": 122971.0}, {"date": "2023-01-25", "close": 149.92, "volume": 131828.0}, {"date": "2023-01-26", "close": 150.5, "volume": 121253.0}, {"date": "2023-01-27", "close": 150.47, "volume": 129842.0}, {"date": "2023-01-30", "close": 149.64, "volume": 143562.0}, {"date": "2023-01-31", "close": 150.94, "volume": 145697.0}, {"date": "2023-02-01", "close": 151.4, "volume": 207926.0}, {"date": "2023-02-02", "close": 151.85, "volume": 240175.0}, {"date": "2023-02-03", "close": 148.95, "volume": 192595.0}, {"date": "2023-02-06", "close": 149.95, "volume": 89433.0}, {"date": "2023-02-07", "close": 149.86, "volume": 211681.0}, {"date": "2023-02-08", "close": 147.23, "volume": 130400.0}, {"date": "2023-02-09", "close": 145.21, "volume": 290124.0}, {"date": "2023-02-10", "close": 148.0, "volume": 163393.0}, {"date": "2023-02-13", "close": 148.95, "volume": 207199.0}, {"date": "2023-02-14", "close": 148.14, "volume": 101434.0}, {"date": "2023-02-15", "close": 149.09, "volume": 88160.0}, {"date": "2023-02-16", "close": 148.08, "volume": 157204.0}, {"date": "2023-02-17", "close": 149.78, "volume": 200705.0}, {"date": "2023-02-21", "close": 146.9, "volume": 167576.0}, {"date": "2023-02-22", "close": 146.36, "volume": 93013.0}, {"date": "2023-02-23", "close": 145.65, "volume": 156085.0}, {"date": "2023-02-24", "close": 145.56, "volume": 324461.0}, {"date": "2023-02-27", "close": 144.65, "volume": 246372.0}, {"date": "2023-02-28", "close": 142.27, "volume": 413270.0}, {"date": "2023-03-01", "close": 140.05, "volume": 363733.0}, {"date": "2023-03-02", "close": 142.37, "volume": 189351.0}, {"date": "2023-03-03", "close": 144.66, "volume": 130174.0}, {"date": "2023-03-06", "close": 145.42, "volume": 156210.0}, {"date": "2023-03-07", "close": 143.13, "volume": 177744.0}, {"date": "2023-03-08", "close": 144.22, "volume": 111160.0}, {"date": "2023-03-09", "close": 142.99, "volume": 132307.0}, {"date": "2023-03-10", "close": 140.73, "volume": 223763.0}, {"date": "2023-03-13", "close": 142.64, "volume": 211383.0}, {"date": "2023-03-14", "close": 144.76, "volume": 175690.0}, {"date": "2023-03-15", "close": 146.45, "volume": 416110.0}, {"date": "2023-03-16", "close": 147.45, "volume": 129857.0}, {"date": "2023-03-17", "close": 146.0, "volume": 130630.0}, {"date": "2023-03-20", "close": 147.24, "volume": 212643.0}, {"date": "2023-03-21", "close": 144.3, "volume": 153241.0}, {"date": "2023-03-22", "close": 141.42, "volume": 222982.0}, {"date": "2023-03-23", "close": 139.89, "volume": 170818.0}, {"date": "2023-03-24", "close": 143.14, "volume": 143169.0}, {"date": "2023-03-27", "close": 143.27, "volume": 109874.0}, {"date": "2023-03-28", "close": 143.75, "volume": 248932.0}, {"date": "2023-03-29", "close": 145.77, "volume": 182028.0}, {"date": "2023-03-30", "close": 146.36, "volume": 202576.0}, {"date": "2023-03-31", "close": 147.52, "volume": 155169.0}, {"date": "2023-04-03", "close": 146.39, "volume": 166119.0}, {"date": "2023-04-04", "close": 147.06, "volume": 141893.0}, {"date": "2023-04-05", "close": 150.86, "volume": 168697.0}, {"date": "2023-04-06", "close": 151.9, "volume": 124303.0}, {"date": "2023-04-10", "close": 151.62, "volume": 198933.0}, {"date": "2023-04-11", "close": 151.76, "volume": 113613.0}, {"date": "2023-04-12", "close": 151.51, "volume": 132511.0}, {"date": "2023-04-13", "close": 151.53, "volume": 184100.0}, {"date": "2023-04-14", "close": 149.73, "volume": 224642.0}, {"date": "2023-04-17", "close": 150.6, "volume": 131295.0}, {"date": "2023-04-18", "close": 149.83, "volume": 84062.0}, {"date": "2023-04-19", "close": 150.95, "volume": 85502.0}, {"date": "2023-04-20", "close": 150.87, "volume": 83335.0}, {"date": "2023-04-21", "close": 151.32, "volume": 68216.0}, {"date": "2023-04-24", "close": 152.05, "volume": 118429.0}, {"date": "2023-04-25", "close": 151.73, "volume": 118043.0}, {"date": "2023-04-26", "close": 148.21, "volume": 89503.0}, {"date": "2023-04-27", "close": 149.95, "volume": 108148.0}, {"date": "2023-04-28", "close": 149.73, "volume": 159481.0}, {"date": "2023-05-01", "close": 149.97, "volume": 102466.0}, {"date": "2023-05-02", "close": 148.13, "volume": 128472.0}, {"date": "2023-05-03", "close": 147.74, "volume": 72234.0}, {"date": "2023-05-04", "close": 148.79, "volume": 115202.0}, {"date": "2023-05-05", "close": 149.77, "volume": 79264.0}, {"date": "2023-05-08", "close": 149.39, "volume": 71604.0}, {"date": "2023-05-09", "close": 149.16, "volume": 61182.0}, {"date": "2023-05-10", "close": 150.61, "volume": 136460.0}, {"date": "2023-05-11", "close": 148.98, "volume": 92158.0}, {"date": "2023-05-12", "close": 149.85, "volume": 98499.0}, {"date": "2023-05-15", "close": 148.0, "volume": 108956.0}, {"date": "2023-05-16", "close": 144.74, "volume": 126907.0}, {"date": "2023-05-17", "close": 144.42, "volume": 163251.0}, {"date": "2023-05-18", "close": 143.9, "volume": 194627.0}, {"date": "2023-05-19", "close": 143.7, "volume": 106401.0}, {"date": "2023-05-22", "close": 143.77, "volume": 116683.0}, {"date": "2023-05-23", "close": 143.37, "volume": 110343.0}, {"date": "2023-05-24", "close": 142.5, "volume": 164526.0}, {"date": "2023-05-25", "close": 140.52, "volume": 208184.0}, {"date": "2023-05-26", "close": 140.6, "volume": 222057.0}, {"date": "2023-05-30", "close": 140.07, "volume": 138138.0}, {"date": "2023-05-31", "close": 141.32, "volume": 191206.0}, {"date": "2023-06-01", "close": 140.39, "volume": 203169.0}, {"date": "2023-06-02", "close": 141.95, "volume": 318120.0}, {"date": "2023-06-05", "close": 142.35, "volume": 121525.0}, {"date": "2023-06-06", "close": 142.48, "volume": 302735.0}, {"date": "2023-06-07", "close": 144.93, "volume": 142014.0}, {"date": "2023-06-08", "close": 145.52, "volume": 113788.0}, {"date": "2023-06-09", "close": 144.57, "volume": 125272.0}, {"date": "2023-06-12", "close": 144.3, "volume": 376746.0}, {"date": "2023-06-13", "close": 144.2, "volume": 177817.0}, {"date": "2023-06-14", "close": 143.99, "volume": 133358.0}, {"date": "2023-06-15", "close": 145.56, "volume": 137158.0}, {"date": "2023-06-16", "close": 146.24, "volume": 164778.0}, {"date": "2023-06-20", "close": 144.47, "volume": 147694.0}, {"date": "2023-06-21", "close": 145.56, "volume": 110610.0}, {"date": "2023-06-22", "close": 144.54, "volume": 111946.0}, {"date": "2023-06-23", "close": 142.19, "volume": 153079.0}, {"date": "2023-06-26", "close": 143.61, "volume": 129884.0}, {"date": "2023-06-27", "close": 143.7, "volume": 167381.0}, {"date": "2023-06-28", "close": 141.7, "volume": 146563.0}, {"date": "2023-06-29", "close": 140.63, "volume": 162022.0}, {"date": "2023-06-30", "close": 142.17, "volume": 132876.0}, {"date": "2023-07-03", "close": 143.21, "volume": 124418.0}, {"date": "2023-07-05", "close": 144.69, "volume": 226062.0}, {"date": "2023-07-06", "close": 142.94, "volume": 128929.0}, {"date": "2023-07-07", "close": 141.83, "volume": 116123.0}, {"date": "2023-07-10", "close": 141.28, "volume": 125701.0}, {"date": "2023-07-11", "close": 142.99, "volume": 136395.0}, {"date": "2023-07-12", "close": 145.13, "volume": 159313.0}, {"date": "2023-07-13", "close": 145.67, "volume": 119338.0}, {"date": "2023-07-14", "close": 145.1, "volume": 945488.0}, {"date": "2023-07-17", "close": 143.53, "volume": 1253622.0}, {"date": "2023-07-18", "close": 142.59, "volume": 280580.0}, {"date": "2023-07-19", "close": 144.05, "volume": 196047.0}, {"date": "2023-07-20", "close": 146.54, "volume": 172802.0}, {"date": "2023-07-21", "close": 148.54, "volume": 172224.0}, {"date": "2023-07-24", "close": 148.14, "volume": 161640.0}, {"date": "2023-07-25", "close": 148.43, "volume": 190801.0}, {"date": "2023-07-26", "close": 148.47, "volume": 186026.0}, {"date": "2023-07-27", "close": 145.8, "volume": 199311.0}, {"date": "2023-07-28", "close": 145.39, "volume": 185536.0}, {"date": "2023-07-31", "close": 145.59, "volume": 225803.0}, {"date": "2023-08-01", "close": 143.76, "volume": 210749.0}, {"date": "2023-08-02", "close": 143.83, "volume": 186175.0}, {"date": "2023-08-03", "close": 140.58, "volume": 318076.0}, {"date": "2023-08-04", "close": 139.05, "volume": 330188.0}, {"date": "2023-08-07", "close": 139.18, "volume": 194832.0}, {"date": "2023-08-08", "close": 139.59, "volume": 281105.0}, {"date": "2023-08-09", "close": 139.99, "volume": 906347.0}, {"date": "2023-08-10", "close": 139.52, "volume": 166475.0}, {"date": "2023-08-11", "close": 140.22, "volume": 158830.0}, {"date": "2023-08-14", "close": 138.98, "volume": 250075.0}, {"date": "2023-08-15", "close": 136.48, "volume": 331205.0}, {"date": "2023-08-16", "close": 137.11, "volume": 226468.0}, {"date": "2023-08-17", "close": 136.71, "volume": 199595.0}, {"date": "2023-08-18", "close": 137.36, "volume": 165155.0}, {"date": "2023-08-21", "close": 136.56, "volume": 205682.0}, {"date": "2023-08-22", "close": 136.9, "volume": 226598.0}, {"date": "2023-08-23", "close": 137.41, "volume": 224750.0}, {"date": "2023-08-24", "close": 136.63, "volume": 283776.0}, {"date": "2023-08-25", "close": 137.59, "volume": 194703.0}, {"date": "2023-08-28", "close": 137.6, "volume": 173684.0}, {"date": "2023-08-29", "close": 138.14, "volume": 195456.0}, {"date": "2023-08-30", "close": 137.6, "volume": 207619.0}, {"date": "2023-08-31", "close": 136.36, "volume": 192571.0}, {"date": "2023-09-01", "close": 135.87, "volume": 299629.0}, {"date": "2023-09-05", "close": 133.75, "volume": 254590.0}, {"date": "2023-09-06", "close": 133.87, "volume": 141107.0}, {"date": "2023-09-07", "close": 135.54, "volume": 190287.0}, {"date": "2023-09-08", "close": 136.83, "volume": 183967.0}, {"date": "2023-09-11", "close": 137.25, "volume": 150561.0}, {"date": "2023-09-12", "close": 137.57, "volume": 153509.0}, {"date": "2023-09-13", "close": 139.12, "volume": 243399.0}, {"date": "2023-09-14", "close": 141.06, "volume": 189835.0}, {"date": "2023-09-15", "close": 140.42, "volume": 149025.0}, {"date": "2023-09-18", "close": 140.42, "volume": 180450.0}, {"date": "2023-09-19", "close": 139.66, "volume": 94466.0}, {"date": "2023-09-20", "close": 139.6, "volume": 115857.0}, {"date": "2023-09-21", "close": 138.14, "volume": 182283.0}, {"date": "2023-09-22", "close": 137.94, "volume": 140077.0}, {"date": "2023-09-25", "close": 137.82, "volume": 137950.0}, {"date": "2023-09-26", "close": 133.81, "volume": 189665.0}, {"date": "2023-09-27", "close": 131.26, "volume": 817075.0}, {"date": "2023-09-28", "close": 127.23, "volume": 364656.0}, {"date": "2023-09-29", "close": 127.54, "volume": 450204.0}, {"date": "2023-10-02", "close": 121.65, "volume": 695720.0}, {"date": "2023-10-03", "close": 122.94, "volume": 681868.0}, {"date": "2023-10-04", "close": 122.75, "volume": 466556.0}, {"date": "2023-10-05", "close": 122.31, "volume": 370815.0}, {"date": "2023-10-06", "close": 123.93, "volume": 422260.0}, {"date": "2023-10-09", "close": 125.12, "volume": 257122.0}, {"date": "2023-10-10", "close": 126.73, "volume": 278902.0}, {"date": "2023-10-11", "close": 128.78, "volume": 260423.0}, {"date": "2023-10-12", "close": 126.75, "volume": 422579.0}, {"date": "2023-10-13", "close": 127.97, "volume": 169917.0}, {"date": "2023-10-16", "close": 129.4, "volume": 325336.0}, {"date": "2023-10-17", "close": 129.15, "volume": 160968.0}, {"date": "2023-10-18", "close": 127.9, "volume": 235175.0}, {"date": "2023-10-19", "close": 126.65, "volume": 257555.0}, {"date": "2023-10-20", "close": 125.33, "volume": 183429.0}, {"date": "2023-10-23", "close": 124.27, "volume": 269797.0}, {"date": "2023-10-24", "close": 127.31, "volume": 328962.0}, {"date": "2023-10-25", "close": 127.96, "volume": 232643.0}, {"date": "2023-10-26", "close": 129.11, "volume": 266571.0}, {"date": "2023-10-27", "close": 126.67, "volume": 2064606.0}, {"date": "2023-10-30", "close": 127.47, "volume": 238884.0}, {"date": "2023-10-31", "close": 128.58, "volume": 189870.0}, {"date": "2023-11-01", "close": 130.18, "volume": 218277.0}, {"date": "2023-11-02", "close": 132.71, "volume": 211082.0}, {"date": "2023-11-03", "close": 133.63, "volume": 295825.0}, {"date": "2023-11-06", "close": 133.16, "volume": 212570.0}, {"date": "2023-11-07", "close": 132.14, "volume": 205901.0}, {"date": "2023-11-08", "close": 131.13, "volume": 350579.0}, {"date": "2023-11-09", "close": 129.31, "volume": 289359.0}, {"date": "2023-11-10", "close": 129.9, "volume": 277382.0}, {"date": "2023-11-13", "close": 128.37, "volume": 166550.0}, {"date": "2023-11-14", "close": 133.66, "volume": 298361.0}, {"date": "2023-11-15", "close": 133.28, "volume": 193790.0}, {"date": "2023-11-16", "close": 133.89, "volume": 158963.0}, {"date": "2023-11-17", "close": 134.28, "volume": 115794.0}, {"date": "2023-11-20", "close": 133.83, "volume": 268267.0}, {"date": "2023-11-21", "close": 133.99, "volume": 249965.0}, {"date": "2023-11-22", "close": 134.58, "volume": 166426.0}, {"date": "2023-11-24", "close": 134.92, "volume": 100341.0}, {"date": "2023-11-27", "close": 135.13, "volume": 324889.0}, {"date": "2023-11-28", "close": 135.54, "volume": 238882.0}, {"date": "2023-11-29", "close": 134.53, "volume": 441286.0}, {"date": "2023-11-30", "close": 135.15, "volume": 181768.0}, {"date": "2023-12-01", "close": 136.99, "volume": 142067.0}, {"date": "2023-12-04", "close": 136.71, "volume": 224736.0}, {"date": "2023-12-05", "close": 135.62, "volume": 172092.0}, {"date": "2023-12-06", "close": 137.55, "volume": 118818.0}, {"date": "2023-12-07", "close": 137.23, "volume": 176820.0}, {"date": "2023-12-08", "close": 136.96, "volume": 252842.0}, {"date": "2023-12-11", "close": 137.63, "volume": 289140.0}, {"date": "2023-12-12", "close": 137.2, "volume": 156121.0}, {"date": "2023-12-13", "close": 142.23, "volume": 190750.0}, {"date": "2023-12-14", "close": 140.7, "volume": 324785.0}, {"date": "2023-12-15", "close": 138.27, "volume": 205667.0}, {"date": "2023-12-18", "close": 137.95, "volume": 285151.0}, {"date": "2023-12-19", "close": 137.51, "volume": 207232.0}, {"date": "2023-12-20", "close": 134.79, "volume": 327733.0}, {"date": "2023-12-21", "close": 135.17, "volume": 312674.0}, {"date": "2023-12-22", "close": 135.7, "volume": 251867.0}, {"date": "2023-12-26", "close": 136.55, "volume": 176429.0}, {"date": "2023-12-27", "close": 136.35, "volume": 201233.0}, {"date": "2023-12-28", "close": 137.33, "volume": 251146.0}, {"date": "2023-12-29", "close": 137.07, "volume": 219700.0}, {"date": "2024-01-02", "close": 138.9, "volume": 331163.0}, {"date": "2024-01-03", "close": 139.41, "volume": 176031.0}, {"date": "2024-01-04", "close": 138.8, "volume": 210312.0}, {"date": "2024-01-05", "close": 139.23, "volume": 225471.0}, {"date": "2024-01-08", "close": 140.33, "volume": 202133.0}, {"date": "2024-01-09", "close": 139.25, "volume": 171643.0}, {"date": "2024-01-10", "close": 139.13, "volume": 263201.0}, {"date": "2024-01-11", "close": 135.9, "volume": 250061.0}, {"date": "2024-01-12", "close": 136.65, "volume": 191605.0}, {"date": "2024-01-16", "close": 135.03, "volume": 249764.0}, {"date": "2024-01-17", "close": 133.1, "volume": 189474.0}, {"date": "2024-01-18", "close": 131.78, "volume": 195551.0}, {"date": "2024-01-19", "close": 131.63, "volume": 246400.0}, {"date": "2024-01-22", "close": 131.18, "volume": 242874.0}, {"date": "2024-01-23", "close": 131.42, "volume": 257443.0}, {"date": "2024-01-24", "close": 129.56, "volume": 267642.0}, {"date": "2024-01-25", "close": 131.89, "volume": 206062.0}, {"date": "2024-01-26", "close": 132.18, "volume": 191906.0}, {"date": "2024-01-29", "close": 133.11, "volume": 231357.0}, {"date": "2024-01-30", "close": 132.98, "volume": 816699.0}, {"date": "2024-01-31", "close": 132.5, "volume": 1195102.0}, {"date": "2024-02-01", "close": 135.22, "volume": 279188.0}, {"date": "2024-02-02", "close": 132.91, "volume": 396386.0}, {"date": "2024-02-05", "close": 130.07, "volume": 219647.0}, {"date": "2024-02-06", "close": 130.67, "volume": 207858.0}, {"date": "2024-02-07", "close": 130.74, "volume": 152016.0}, {"date": "2024-02-08", "close": 129.92, "volume": 232741.0}, {"date": "2024-02-09", "close": 130.49, "volume": 199709.0}, {"date": "2024-02-12", "close": 132.12, "volume": 256069.0}, {"date": "2024-02-13", "close": 129.79, "volume": 417631.0}, {"date": "2024-02-14", "close": 130.51, "volume": 334733.0}, {"date": "2024-02-15", "close": 132.75, "volume": 252369.0}, {"date": "2024-02-16", "close": 132.65, "volume": 223823.0}, {"date": "2024-02-20", "close": 132.55, "volume": 188305.0}, {"date": "2024-02-21", "close": 134.16, "volume": 140001.0}, {"date": "2024-02-22", "close": 133.09, "volume": 159555.0}, {"date": "2024-02-23", "close": 133.81, "volume": 472238.0}, {"date": "2024-02-26", "close": 131.31, "volume": 202390.0}, {"date": "2024-02-27", "close": 133.78, "volume": 197558.0}, {"date": "2024-02-28", "close": 134.27, "volume": 183297.0}, {"date": "2024-02-29", "close": 134.37, "volume": 148597.0}, {"date": "2024-03-01", "close": 133.76, "volume": 320340.0}, {"date": "2024-03-04", "close": 135.99, "volume": 200652.0}, {"date": "2024-03-05", "close": 135.71, "volume": 279604.0}, {"date": "2024-03-06", "close": 137.02, "volume": 155967.0}, {"date": "2024-03-07", "close": 137.99, "volume": 151786.0}, {"date": "2024-03-08", "close": 138.29, "volume": 269098.0}, {"date": "2024-03-11", "close": 138.95, "volume": 334488.0}, {"date": "2024-03-12", "close": 137.72, "volume": 158572.0}, {"date": "2024-03-13", "close": 138.58, "volume": 178304.0}, {"date": "2024-03-14", "close": 137.57, "volume": 101145.0}, {"date": "2024-03-15", "close": 137.62, "volume": 103223.0}, {"date": "2024-03-18", "close": 138.02, "volume": 122395.0}, {"date": "2024-03-19", "close": 139.31, "volume": 165799.0}, {"date": "2024-03-20", "close": 139.7, "volume": 125597.0}, {"date": "2024-03-21", "close": 139.58, "volume": 157371.0}, {"date": "2024-03-22", "close": 138.66, "volume": 86938.0}, {"date": "2024-03-25", "close": 139.42, "volume": 113248.0}, {"date": "2024-03-26", "close": 137.74, "volume": 198219.0}, {"date": "2024-03-27", "close": 141.42, "volume": 232624.0}, {"date": "2024-03-28", "close": 142.58, "volume": 358698.0}, {"date": "2024-04-01", "close": 141.78, "volume": 466807.0}, {"date": "2024-04-02", "close": 141.93, "volume": 174583.0}, {"date": "2024-04-03", "close": 141.46, "volume": 166854.0}, {"date": "2024-04-04", "close": 141.09, "volume": 165921.0}, {"date": "2024-04-05", "close": 141.7, "volume": 234993.0}, {"date": "2024-04-08", "close": 142.56, "volume": 157453.0}, {"date": "2024-04-09", "close": 143.15, "volume": 248775.0}, {"date": "2024-04-10", "close": 140.53, "volume": 178172.0}, {"date": "2024-04-11", "close": 140.29, "volume": 91375.0}, {"date": "2024-04-12", "close": 139.22, "volume": 136694.0}, {"date": "2024-04-15", "close": 137.94, "volume": 153700.0}, {"date": "2024-04-16", "close": 136.04, "volume": 130478.0}, {"date": "2024-04-17", "close": 138.84, "volume": 114911.0}, {"date": "2024-04-18", "close": 139.52, "volume": 136287.0}, {"date": "2024-04-19", "close": 141.62, "volume": 132343.0}, {"date": "2024-04-22", "close": 143.09, "volume": 111788.0}, {"date": "2024-04-23", "close": 143.77, "volume": 136348.0}, {"date": "2024-04-24", "close": 144.69, "volume": 120422.0}, {"date": "2024-04-25", "close": 145.18, "volume": 130412.0}, {"date": "2024-04-26", "close": 143.53, "volume": 161251.0}, {"date": "2024-04-29", "close": 145.68, "volume": 129338.0}, {"date": "2024-04-30", "close": 144.84, "volume": 91769.0}, {"date": "2024-05-01", "close": 146.51, "volume": 168450.0}, {"date": "2024-05-02", "close": 147.56, "volume": 271257.0}, {"date": "2024-05-03", "close": 148.68, "volume": 143441.0}, {"date": "2024-05-06", "close": 149.51, "volume": 202249.0}, {"date": "2024-05-07", "close": 151.04, "volume": 162009.0}, {"date": "2024-05-08", "close": 152.39, "volume": 233427.0}, {"date": "2024-05-09", "close": 154.89, "volume": 247894.0}, {"date": "2024-05-10", "close": 154.59, "volume": 195065.0}, {"date": "2024-05-13", "close": 154.73, "volume": 212584.0}, {"date": "2024-05-14", "close": 155.02, "volume": 168483.0}, {"date": "2024-05-15", "close": 157.23, "volume": 312254.0}, {"date": "2024-05-16", "close": 156.75, "volume": 122652.0}, {"date": "2024-05-17", "close": 156.89, "volume": 163058.0}, {"date": "2024-05-20", "close": 156.62, "volume": 128734.0}, {"date": "2024-05-21", "close": 157.94, "volume": 130883.0}, {"date": "2024-05-22", "close": 156.1, "volume": 120236.0}, {"date": "2024-05-23", "close": 153.36, "volume": 171928.0}, {"date": "2024-05-24", "close": 154.84, "volume": 86779.0}, {"date": "2024-05-28", "close": 154.58, "volume": 165937.0}, {"date": "2024-05-29", "close": 152.66, "volume": 130550.0}, {"date": "2024-05-30", "close": 154.57, "volume": 180559.0}, {"date": "2024-05-31", "close": 157.43, "volume": 98344.0}, {"date": "2024-06-03", "close": 155.89, "volume": 167066.0}, {"date": "2024-06-04", "close": 156.0, "volume": 961881.0}, {"date": "2024-06-05", "close": 154.99, "volume": 187732.0}, {"date": "2024-06-06", "close": 153.16, "volume": 118085.0}, {"date": "2024-06-07", "close": 151.5, "volume": 136159.0}, {"date": "2024-06-10", "close": 153.43, "volume": 133152.0}, {"date": "2024-06-11", "close": 152.49, "volume": 158105.0}, {"date": "2024-06-12", "close": 151.51, "volume": 181272.0}, {"date": "2024-06-13", "close": 151.71, "volume": 166896.0}, {"date": "2024-06-14", "close": 151.49, "volume": 120429.0}, {"date": "2024-06-17", "close": 149.87, "volume": 152382.0}, {"date": "2024-06-18", "close": 149.88, "volume": 162866.0}, {"date": "2024-06-20", "close": 151.12, "volume": 169751.0}, {"date": "2024-06-21", "close": 150.34, "volume": 92530.0}, {"date": "2024-06-24", "close": 152.22, "volume": 156108.0}, {"date": "2024-06-25", "close": 150.83, "volume": 103637.0}, {"date": "2024-06-26", "close": 150.31, "volume": 87294.0}, {"date": "2024-06-27", "close": 150.52, "volume": 101272.0}, {"date": "2024-06-28", "close": 147.92, "volume": 109021.0}, {"date": "2024-07-01", "close": 146.64, "volume": 209143.0}, {"date": "2024-07-02", "close": 147.4, "volume": 211147.0}, {"date": "2024-07-03", "close": 148.33, "volume": 103948.0}, {"date": "2024-07-05", "close": 148.35, "volume": 104577.0}, {"date": "2024-07-08", "close": 148.48, "volume": 84951.0}, {"date": "2024-07-09", "close": 148.87, "volume": 109564.0}, {"date": "2024-07-10", "close": 150.33, "volume": 157529.0}, {"date": "2024-07-11", "close": 153.24, "volume": 409630.0}, {"date": "2024-07-12", "close": 154.62, "volume": 156726.0}, {"date": "2024-07-15", "close": 151.05, "volume": 242220.0}, {"date": "2024-07-16", "close": 152.41, "volume": 134037.0}, {"date": "2024-07-17", "close": 152.53, "volume": 239261.0}, {"date": "2024-07-18", "close": 152.51, "volume": 142954.0}, {"date": "2024-07-19", "close": 152.6, "volume": 109701.0}, {"date": "2024-07-22", "close": 153.78, "volume": 123872.0}, {"date": "2024-07-23", "close": 152.99, "volume": 145373.0}, {"date": "2024-07-24", "close": 154.66, "volume": 168072.0}, {"date": "2024-07-25", "close": 153.5, "volume": 199521.0}, {"date": "2024-07-26", "close": 154.92, "volume": 123112.0}, {"date": "2024-07-29", "close": 155.52, "volume": 103911.0}, {"date": "2024-07-30", "close": 156.38, "volume": 230848.0}, {"date": "2024-07-31", "close": 158.02, "volume": 141359.0}, {"date": "2024-08-01", "close": 160.96, "volume": 273061.0}, {"date": "2024-08-02", "close": 161.08, "volume": 621745.0}, {"date": "2024-08-05", "close": 156.88, "volume": 381504.0}, {"date": "2024-08-06", "close": 157.97, "volume": 165679.0}, {"date": "2024-08-07", "close": 158.77, "volume": 245947.0}, {"date": "2024-08-08", "close": 159.0, "volume": 162617.0}, {"date": "2024-08-09", "close": 159.46, "volume": 149401.0}, {"date": "2024-08-12", "close": 159.68, "volume": 130851.0}, {"date": "2024-08-13", "close": 160.48, "volume": 126686.0}, {"date": "2024-08-14", "close": 160.4, "volume": 123653.0}, {"date": "2024-08-15", "close": 160.62, "volume": 196024.0}, {"date": "2024-08-16", "close": 161.24, "volume": 183586.0}, {"date": "2024-08-19", "close": 162.26, "volume": 152336.0}, {"date": "2024-08-20", "close": 161.87, "volume": 146210.0}, {"date": "2024-08-21", "close": 163.03, "volume": 223558.0}, {"date": "2024-08-22", "close": 162.79, "volume": 105893.0}, {"date": "2024-08-23", "close": 163.31, "volume": 135563.0}, {"date": "2024-08-26", "close": 164.21, "volume": 268035.0}, {"date": "2024-08-27", "close": 163.06, "volume": 125360.0}, {"date": "2024-08-28", "close": 163.01, "volume": 152430.0}, {"date": "2024-08-29", "close": 163.83, "volume": 124834.0}, {"date": "2024-08-30", "close": 165.09, "volume": 111370.0}, {"date": "2024-09-03", "close": 164.75, "volume": 262005.0}, {"date": "2024-09-04", "close": 166.05, "volume": 177570.0}, {"date": "2024-09-05", "close": 165.6, "volume": 156696.0}, {"date": "2024-09-06", "close": 164.18, "volume": 128020.0}, {"date": "2024-09-09", "close": 165.55, "volume": 136689.0}, {"date": "2024-09-10", "close": 166.44, "volume": 227082.0}, {"date": "2024-09-11", "close": 166.83, "volume": 146854.0}, {"date": "2024-09-12", "close": 167.15, "volume": 177592.0}, {"date": "2024-09-13", "close": 169.63, "volume": 227081.0}, {"date": "2024-09-16", "close": 171.02, "volume": 207226.0}, {"date": "2024-09-17", "close": 170.92, "volume": 121856.0}, {"date": "2024-09-18", "close": 169.59, "volume": 333694.0}, {"date": "2024-09-19", "close": 168.73, "volume": 255387.0}, {"date": "2024-09-20", "close": 172.84, "volume": 234204.0}, {"date": "2024-09-23", "close": 174.54, "volume": 196459.0}, {"date": "2024-09-24", "close": 173.15, "volume": 210059.0}, {"date": "2024-09-25", "close": 174.03, "volume": 193396.0}, {"date": "2024-09-26", "close": 172.91, "volume": 138214.0}, {"date": "2024-09-27", "close": 173.33, "volume": 115259.0}, {"date": "2024-09-30", "close": 174.05, "volume": 150696.0}, {"date": "2024-10-01", "close": 175.33, "volume": 304105.0}, {"date": "2024-10-02", "close": 175.27, "volume": 213821.0}, {"date": "2024-10-03", "close": 175.14, "volume": 216675.0}, {"date": "2024-10-04", "close": 174.88, "volume": 163001.0}, {"date": "2024-10-07", "close": 171.01, "volume": 309003.0}, {"date": "2024-10-08", "close": 171.06, "volume": 260999.0}, {"date": "2024-10-09", "close": 169.67, "volume": 295125.0}, {"date": "2024-10-10", "close": 169.15, "volume": 118095.0}, {"date": "2024-10-11", "close": 170.71, "volume": 94584.0}, {"date": "2024-10-14", "close": 172.83, "volume": 432227.0}, {"date": "2024-10-15", "close": 173.72, "volume": 306802.0}, {"date": "2024-10-16", "close": 177.08, "volume": 152361.0}, {"date": "2024-10-17", "close": 175.46, "volume": 261366.0}, {"date": "2024-10-18", "close": 176.31, "volume": 102680.0}, {"date": "2024-10-21", "close": 175.63, "volume": 184662.0}, {"date": "2024-10-22", "close": 175.08, "volume": 167227.0}, {"date": "2024-10-23", "close": 176.57, "volume": 136157.0}, {"date": "2024-10-24", "close": 175.41, "volume": 101474.0}, {"date": "2024-10-25", "close": 172.95, "volume": 163944.0}, {"date": "2024-10-28", "close": 174.25, "volume": 152483.0}, {"date": "2024-10-29", "close": 170.78, "volume": 146694.0}, {"date": "2024-10-30", "close": 170.39, "volume": 311253.0}, {"date": "2024-10-31", "close": 171.98, "volume": 161855.0}, {"date": "2024-11-01", "close": 168.18, "volume": 214469.0}, {"date": "2024-11-04", "close": 166.5, "volume": 233453.0}, {"date": "2024-11-05", "close": 169.05, "volume": 401495.0}, {"date": "2024-11-06", "close": 167.76, "volume": 431645.0}, {"date": "2024-11-07", "close": 167.69, "volume": 257943.0}, {"date": "2024-11-08", "close": 170.8, "volume": 261897.0}, {"date": "2024-11-11", "close": 171.58, "volume": 207399.0}, {"date": "2024-11-12", "close": 169.68, "volume": 230874.0}, {"date": "2024-11-13", "close": 169.33, "volume": 128350.0}, {"date": "2024-11-14", "close": 168.68, "volume": 136224.0}, {"date": "2024-11-15", "close": 171.11, "volume": 170750.0}, {"date": "2024-11-18", "close": 172.59, "volume": 243668.0}, {"date": "2024-11-19", "close": 173.62, "volume": 142060.0}, {"date": "2024-11-20", "close": 173.77, "volume": 111201.0}, {"date": "2024-11-21", "close": 176.73, "volume": 221260.0}, {"date": "2024-11-22", "close": 176.05, "volume": 208721.0}, {"date": "2024-11-25", "close": 176.53, "volume": 213675.0}, {"date": "2024-11-26", "close": 178.92, "volume": 143592.0}, {"date": "2024-11-27", "close": 178.98, "volume": 216401.0}, {"date": "2024-11-29", "close": 179.11, "volume": 83193.0}, {"date": "2024-12-02", "close": 175.53, "volume": 254759.0}, {"date": "2024-12-03", "close": 174.16, "volume": 184457.0}, {"date": "2024-12-04", "close": 173.8, "volume": 279946.0}, {"date": "2024-12-05", "close": 174.24, "volume": 197641.0}, {"date": "2024-12-06", "close": 172.25, "volume": 155056.0}, {"date": "2024-12-09", "close": 170.18, "volume": 205100.0}, {"date": "2024-12-10", "close": 169.03, "volume": 258712.0}, {"date": "2024-12-11", "close": 168.07, "volume": 349112.0}, {"date": "2024-12-12", "close": 167.7, "volume": 145244.0}, {"date": "2024-12-13", "close": 167.76, "volume": 108827.0}, {"date": "2024-12-16", "close": 166.6, "volume": 273906.0}, {"date": "2024-12-17", "close": 165.87, "volume": 240151.0}, {"date": "2024-12-18", "close": 160.52, "volume": 476004.0}, {"date": "2024-12-19", "close": 161.34, "volume": 362793.0}, {"date": "2024-12-20", "close": 163.59, "volume": 469014.0}, {"date": "2024-12-23", "close": 164.22, "volume": 262441.0}, {"date": "2024-12-24", "close": 165.03, "volume": 162640.0}, {"date": "2024-12-26", "close": 164.67, "volume": 127707.0}, {"date": "2024-12-27", "close": 164.23, "volume": 258997.0}, {"date": "2024-12-30", "close": 163.59, "volume": 157560.0}, {"date": "2024-12-31", "close": 163.42, "volume": 166026.0}, {"date": "2025-01-02", "close": 164.52, "volume": 182079.0}, {"date": "2025-01-03", "close": 166.3, "volume": 215460.0}, {"date": "2025-01-06", "close": 164.53, "volume": 227695.0}, {"date": "2025-01-07", "close": 164.05, "volume": 158010.0}, {"date": "2025-01-08", "close": 164.17, "volume": 216842.0}, {"date": "2025-01-10", "close": 162.97, "volume": 304092.0}, {"date": "2025-01-13", "close": 161.24, "volume": 400462.0}, {"date": "2025-01-14", "close": 163.46, "volume": 188493.0}, {"date": "2025-01-15", "close": 165.97, "volume": 177867.0}, {"date": "2025-01-16", "close": 169.89, "volume": 180778.0}, {"date": "2025-01-17", "close": 170.17, "volume": 199053.0}, {"date": "2025-01-21", "close": 172.59, "volume": 385039.0}, {"date": "2025-01-22", "close": 169.04, "volume": 289725.0}, {"date": "2025-01-23", "close": 169.61, "volume": 266227.0}, {"date": "2025-01-24", "close": 171.27, "volume": 298215.0}, {"date": "2025-01-27", "close": 167.65, "volume": 318906.0}, {"date": "2025-01-28", "close": 165.36, "volume": 312549.0}, {"date": "2025-01-29", "close": 165.69, "volume": 155293.0}, {"date": "2025-01-30", "close": 169.06, "volume": 272787.0}, {"date": "2025-01-31", "close": 168.06, "volume": 302067.0}, {"date": "2025-02-03", "close": 169.07, "volume": 206697.0}, {"date": "2025-02-04", "close": 167.61, "volume": 124917.0}, {"date": "2025-02-05", "close": 169.3, "volume": 145282.0}, {"date": "2025-02-06", "close": 169.27, "volume": 120453.0}, {"date": "2025-02-07", "close": 168.67, "volume": 148513.0}, {"date": "2025-02-10", "close": 170.48, "volume": 99690.0}, {"date": "2025-02-11", "close": 171.35, "volume": 91748.0}, {"date": "2025-02-12", "close": 171.17, "volume": 141521.0}, {"date": "2025-02-13", "close": 171.48, "volume": 112642.0}, {"date": "2025-02-14", "close": 170.69, "volume": 104792.0}, {"date": "2025-02-18", "close": 172.63, "volume": 123886.0}, {"date": "2025-02-19", "close": 173.27, "volume": 97256.0}, {"date": "2025-02-20", "close": 173.33, "volume": 119500.0}, {"date": "2025-02-21", "close": 173.28, "volume": 161696.0}, {"date": "2025-02-24", "close": 172.59, "volume": 158523.0}, {"date": "2025-02-25", "close": 171.95, "volume": 132220.0}, {"date": "2025-02-26", "close": 172.63, "volume": 97390.0}, {"date": "2025-02-27", "close": 169.07, "volume": 133713.0}, {"date": "2025-02-28", "close": 171.47, "volume": 150514.0}, {"date": "2025-03-03", "close": 171.72, "volume": 159347.0}, {"date": "2025-03-04", "close": 169.13, "volume": 214033.0}, {"date": "2025-03-05", "close": 167.84, "volume": 179294.0}, {"date": "2025-03-06", "close": 164.44, "volume": 231176.0}, {"date": "2025-03-07", "close": 167.32, "volume": 192262.0}, {"date": "2025-03-10", "close": 169.12, "volume": 181079.0}, {"date": "2025-03-11", "close": 167.74, "volume": 215277.0}, {"date": "2025-03-12", "close": 167.05, "volume": 116521.0}, {"date": "2025-03-13", "close": 167.58, "volume": 143284.0}, {"date": "2025-03-14", "close": 170.8, "volume": 115420.0}, {"date": "2025-03-17", "close": 171.62, "volume": 270071.0}, {"date": "2025-03-18", "close": 170.42, "volume": 127997.0}, {"date": "2025-03-19", "close": 170.94, "volume": 85213.0}, {"date": "2025-03-20", "close": 171.64, "volume": 87114.0}, {"date": "2025-03-21", "close": 170.39, "volume": 161771.0}, {"date": "2025-03-24", "close": 170.53, "volume": 113607.0}, {"date": "2025-03-25", "close": 166.74, "volume": 183441.0}, {"date": "2025-03-26", "close": 167.78, "volume": 138972.0}, {"date": "2025-03-27", "close": 167.76, "volume": 249742.0}, {"date": "2025-03-28", "close": 169.03, "volume": 139705.0}, {"date": "2025-03-31", "close": 170.81, "volume": 176037.0}, {"date": "2025-04-01", "close": 171.33, "volume": 256454.0}, {"date": "2025-04-02", "close": 171.95, "volume": 110739.0}, {"date": "2025-04-03", "close": 171.04, "volume": 234808.0}, {"date": "2025-04-04", "close": 161.7, "volume": 447970.0}, {"date": "2025-04-07", "close": 159.32, "volume": 1725124.0}, {"date": "2025-04-08", "close": 158.36, "volume": 338915.0}, {"date": "2025-04-09", "close": 164.49, "volume": 509597.0}, {"date": "2025-04-10", "close": 163.39, "volume": 347853.0}, {"date": "2025-04-11", "close": 165.48, "volume": 171172.0}, {"date": "2025-04-14", "close": 168.34, "volume": 238174.0}, {"date": "2025-04-15", "close": 168.47, "volume": 137601.0}, {"date": "2025-04-16", "close": 166.94, "volume": 231586.0}, {"date": "2025-04-17", "close": 168.78, "volume": 130451.0}, {"date": "2025-04-21", "close": 164.82, "volume": 155903.0}, {"date": "2025-04-22", "close": 169.23, "volume": 125063.0}, {"date": "2025-04-23", "close": 169.83, "volume": 171372.0}, {"date": "2025-04-24", "close": 170.0, "volume": 104713.0}, {"date": "2025-04-25", "close": 169.35, "volume": 95160.0}, {"date": "2025-04-28", "close": 170.57, "volume": 113486.0}, {"date": "2025-04-29", "close": 171.75, "volume": 124237.0}, {"date": "2025-04-30", "close": 170.99, "volume": 137624.0}, {"date": "2025-05-01", "close": 171.52, "volume": 130428.0}, {"date": "2025-05-02", "close": 172.64, "volume": 176075.0}, {"date": "2025-05-05", "close": 172.23, "volume": 98184.0}, {"date": "2025-05-06", "close": 174.2, "volume": 168221.0}, {"date": "2025-05-07", "close": 174.79, "volume": 134694.0}, {"date": "2025-05-08", "close": 173.39, "volume": 140997.0}, {"date": "2025-05-09", "close": 173.52, "volume": 206919.0}, {"date": "2025-05-12", "close": 172.34, "volume": 289998.0}, {"date": "2025-05-13", "close": 172.03, "volume": 233333.0}, {"date": "2025-05-14", "close": 171.33, "volume": 200096.0}, {"date": "2025-05-15", "close": 175.11, "volume": 192704.0}, {"date": "2025-05-16", "close": 177.57, "volume": 146690.0}, {"date": "2025-05-19", "close": 178.39, "volume": 199515.0}, {"date": "2025-05-20", "close": 178.82, "volume": 179728.0}, {"date": "2025-05-21", "close": 175.48, "volume": 107971.0}, {"date": "2025-05-22", "close": 173.06, "volume": 151904.0}, {"date": "2025-05-23", "close": 175.1, "volume": 156917.0}, {"date": "2025-05-27", "close": 176.67, "volume": 120014.0}, {"date": "2025-05-28", "close": 174.0, "volume": 160063.0}, {"date": "2025-05-29", "close": 175.38, "volume": 122191.0}, {"date": "2025-05-30", "close": 176.96, "volume": 167574.0}, {"date": "2025-06-02", "close": 177.52, "volume": 206603.0}, {"date": "2025-06-03", "close": 177.89, "volume": 208352.0}, {"date": "2025-06-04", "close": 174.94, "volume": 181159.0}, {"date": "2025-06-05", "close": 174.67, "volume": 213421.0}, {"date": "2025-06-06", "close": 175.3, "volume": 134848.0}, {"date": "2025-06-09", "close": 174.43, "volume": 516486.0}, {"date": "2025-06-10", "close": 174.94, "volume": 710954.0}, {"date": "2025-06-11", "close": 175.21, "volume": 136696.0}, {"date": "2025-06-12", "close": 177.19, "volume": 110447.0}, {"date": "2025-06-13", "close": 176.05, "volume": 134990.0}, {"date": "2025-06-16", "close": 175.21, "volume": 134217.0}, {"date": "2025-06-17", "close": 173.94, "volume": 131996.0}, {"date": "2025-06-18", "close": 174.46, "volume": 141574.0}, {"date": "2025-06-20", "close": 174.74, "volume": 184095.0}, {"date": "2025-06-23", "close": 177.0, "volume": 112186.0}, {"date": "2025-06-24", "close": 177.69, "volume": 167015.0}, {"date": "2025-06-25", "close": 175.29, "volume": 156329.0}, {"date": "2025-06-26", "close": 175.45, "volume": 296139.0}, {"date": "2025-06-27", "close": 175.86, "volume": 156125.0}, {"date": "2025-06-30", "close": 176.51, "volume": 324777.0}, {"date": "2025-07-01", "close": 177.0, "volume": 209531.0}, {"date": "2025-07-02", "close": 175.62, "volume": 143957.0}, {"date": "2025-07-03", "close": 176.97, "volume": 90686.0}, {"date": "2025-07-07", "close": 177.17, "volume": 241474.0}, {"date": "2025-07-08", "close": 175.42, "volume": 176649.0}, {"date": "2025-07-09", "close": 177.01, "volume": 162345.0}, {"date": "2025-07-10", "close": 178.26, "volume": 146062.0}, {"date": "2025-07-11", "close": 178.04, "volume": 98179.0}, {"date": "2025-07-14", "close": 178.95, "volume": 138316.0}, {"date": "2025-07-15", "close": 177.11, "volume": 195575.0}, {"date": "2025-07-16", "close": 177.29, "volume": 97547.0}, {"date": "2025-07-17", "close": 177.92, "volume": 146529.0}, {"date": "2025-07-18", "close": 181.1, "volume": 178447.0}, {"date": "2025-07-21", "close": 181.59, "volume": 153274.0}, {"date": "2025-07-22", "close": 183.76, "volume": 145557.0}, {"date": "2025-07-23", "close": 182.52, "volume": 239532.0}, {"date": "2025-07-24", "close": 182.23, "volume": 302278.0}, {"date": "2025-07-25", "close": 182.66, "volume": 120310.0}, {"date": "2025-07-28", "close": 180.89, "volume": 150274.0}, {"date": "2025-07-29", "close": 182.78, "volume": 138596.0}, {"date": "2025-07-30", "close": 184.1, "volume": 268624.0}, {"date": "2025-07-31", "close": 185.24, "volume": 221687.0}, {"date": "2025-08-01", "close": 185.3, "volume": 340937.0}, {"date": "2025-08-04", "close": 188.61, "volume": 343104.0}, {"date": "2025-08-05", "close": 186.74, "volume": 325634.0}, {"date": "2025-08-06", "close": 185.22, "volume": 316722.0}, {"date": "2025-08-07", "close": 187.03, "volume": 271378.0}, {"date": "2025-08-08", "close": 186.28, "volume": 272360.0}, {"date": "2025-08-11", "close": 185.75, "volume": 217034.0}, {"date": "2025-08-12", "close": 186.61, "volume": 156861.0}, {"date": "2025-08-13", "close": 187.07, "volume": 188810.0}, {"date": "2025-08-14", "close": 185.79, "volume": 138007.0}, {"date": "2025-08-15", "close": 185.22, "volume": 227403.0}, {"date": "2025-08-18", "close": 184.33, "volume": 133145.0}, {"date": "2025-08-19", "close": 186.1, "volume": 105833.0}, {"date": "2025-08-20", "close": 186.24, "volume": 120906.0}, {"date": "2025-08-21", "close": 185.05, "volume": 98314.0}, {"date": "2025-08-22", "close": 186.15, "volume": 117034.0}, {"date": "2025-08-25", "close": 184.11, "volume": 177627.0}, {"date": "2025-08-26", "close": 184.48, "volume": 115886.0}, {"date": "2025-08-27", "close": 184.8, "volume": 165674.0}, {"date": "2025-08-28", "close": 183.52, "volume": 142281.0}, {"date": "2025-08-29", "close": 182.69, "volume": 149689.0}, {"date": "2025-09-02", "close": 182.07, "volume": 214842.0}, {"date": "2025-09-03", "close": 181.74, "volume": 122148.0}, {"date": "2025-09-04", "close": 181.48, "volume": 182927.0}, {"date": "2025-09-05", "close": 181.07, "volume": 180025.0}, {"date": "2025-09-08", "close": 179.16, "volume": 245698.0}, {"date": "2025-09-09", "close": 180.42, "volume": 113434.0}, {"date": "2025-09-10", "close": 183.2, "volume": 237444.0}, {"date": "2025-09-11", "close": 184.29, "volume": 161465.0}, {"date": "2025-09-12", "close": 185.17, "volume": 149828.0}, {"date": "2025-09-15", "close": 185.75, "volume": 375973.0}, {"date": "2025-09-16", "close": 182.5, "volume": 199919.0}, {"date": "2025-09-17", "close": 183.08, "volume": 115511.0}, {"date": "2025-09-18", "close": 183.36, "volume": 162106.0}, {"date": "2025-09-19", "close": 184.91, "volume": 90879.0}, {"date": "2025-09-22", "close": 186.5, "volume": 153735.0}, {"date": "2025-09-23", "close": 187.51, "volume": 166402.0}, {"date": "2025-09-24", "close": 187.4, "volume": 138930.0}, {"date": "2025-09-25", "close": 185.61, "volume": 153370.0}, {"date": "2025-09-26", "close": 188.25, "volume": 160844.0}, {"date": "2025-09-29", "close": 188.91, "volume": 165639.0}, {"date": "2025-09-30", "close": 189.41, "volume": 105681.0}, {"date": "2025-10-01", "close": 190.89, "volume": 126364.0}, {"date": "2025-10-02", "close": 190.8, "volume": 158143.0}, {"date": "2025-10-03", "close": 192.83, "volume": 144038.0}, {"date": "2025-10-06", "close": 194.75, "volume": 276721.0}, {"date": "2025-10-07", "close": 195.5, "volume": 146768.0}, {"date": "2025-10-08", "close": 196.94, "volume": 159905.0}, {"date": "2025-10-09", "close": 196.45, "volume": 123044.0}, {"date": "2025-10-10", "close": 195.5, "volume": 178414.0}, {"date": "2025-10-13", "close": 197.28, "volume": 134090.0}, {"date": "2025-10-14", "close": 198.99, "volume": 136021.0}, {"date": "2025-10-15", "close": 201.45, "volume": 235529.0}, {"date": "2025-10-16", "close": 199.33, "volume": 177667.0}, {"date": "2025-10-17", "close": 198.69, "volume": 156504.0}, {"date": "2025-10-20", "close": 198.78, "volume": 278837.0}, {"date": "2025-10-21", "close": 196.44, "volume": 193361.0}, {"date": "2025-10-22", "close": 195.67, "volume": 248635.0}, {"date": "2025-10-23", "close": 195.65, "volume": 162308.0}, {"date": "2025-10-24", "close": 198.11, "volume": 153994.0}, {"date": "2025-10-27", "close": 198.63, "volume": 273949.0}, {"date": "2025-10-28", "close": 195.43, "volume": 191570.0}, {"date": "2025-10-29", "close": 195.37, "volume": 167459.0}, {"date": "2025-10-30", "close": 194.31, "volume": 104858.0}, {"date": "2025-10-31", "close": 193.06, "volume": 152317.0}, {"date": "2025-11-03", "close": 193.29, "volume": 259474.0}, {"date": "2025-11-04", "close": 192.46, "volume": 129460.0}, {"date": "2025-11-05", "close": 192.73, "volume": 147148.0}, {"date": "2025-11-06", "close": 191.85, "volume": 165558.0}, {"date": "2025-11-07", "close": 194.47, "volume": 233758.0}, {"date": "2025-11-10", "close": 194.39, "volume": 142078.0}, {"date": "2025-11-11", "close": 194.43, "volume": 131844.0}, {"date": "2025-11-12", "close": 194.88, "volume": 108735.0}, {"date": "2025-11-13", "close": 192.27, "volume": 109271.0}, {"date": "2025-11-14", "close": 192.35, "volume": 140241.0}, {"date": "2025-11-17", "close": 193.82, "volume": 258852.0}, {"date": "2025-11-18", "close": 193.08, "volume": 171525.0}, {"date": "2025-11-19", "close": 191.76, "volume": 131481.0}, {"date": "2025-11-20", "close": 190.7, "volume": 141726.0}, {"date": "2025-11-21", "close": 190.96, "volume": 153473.0}, {"date": "2025-11-24", "close": 193.19, "volume": 195984.0}, {"date": "2025-11-25", "close": 192.57, "volume": 159667.0}, {"date": "2025-11-26", "close": 194.98, "volume": 201882.0}, {"date": "2025-11-28", "close": 196.45, "volume": 72657.0}, {"date": "2025-12-01", "close": 191.98, "volume": 194994.0}, {"date": "2025-12-02", "close": 190.5, "volume": 185400.0}, {"date": "2025-12-03", "close": 189.92, "volume": 195302.0}, {"date": "2025-12-04", "close": 189.73, "volume": 172164.0}, {"date": "2025-12-05", "close": 187.79, "volume": 192441.0}, {"date": "2025-12-08", "close": 185.63, "volume": 353981.0}, {"date": "2025-12-09", "close": 185.64, "volume": 177525.0}, {"date": "2025-12-10", "close": 185.46, "volume": 328917.0}, {"date": "2025-12-11", "close": 187.04, "volume": 158571.0}, {"date": "2025-12-12", "close": 186.01, "volume": 171049.0}, {"date": "2025-12-15", "close": 187.52, "volume": 206791.0}, {"date": "2025-12-16", "close": 186.9, "volume": 251906.0}, {"date": "2025-12-17", "close": 184.06, "volume": 159701.0}, {"date": "2025-12-18", "close": 185.98, "volume": 294033.0}, {"date": "2025-12-19", "close": 183.5, "volume": 267032.0}, {"date": "2025-12-22", "close": 184.46, "volume": 235606.0}, {"date": "2025-12-23", "close": 184.84, "volume": 195487.0}, {"date": "2025-12-24", "close": 185.74, "volume": 108275.0}, {"date": "2025-12-26", "close": 185.51, "volume": 115842.0}, {"date": "2025-12-29", "close": 185.84, "volume": 201342.0}, {"date": "2025-12-30", "close": 186.21, "volume": 186507.0}, {"date": "2025-12-31", "close": 185.04, "volume": 213988.0}, {"date": "2026-01-02", "close": 187.22, "volume": 239088.0}, {"date": "2026-01-05", "close": 185.45, "volume": 506878.0}, {"date": "2026-01-06", "close": 186.42, "volume": 326653.0}, {"date": "2026-01-07", "close": 182.18, "volume": 276231.0}, {"date": "2026-01-08", "close": 182.68, "volume": 177822.0}, {"date": "2026-01-09", "close": 184.95, "volume": 200031.0}, {"date": "2026-01-12", "close": 185.21, "volume": 299691.0}, {"date": "2026-01-13", "close": 186.37, "volume": 182339.0}, {"date": "2026-01-14", "close": 187.64, "volume": 186933.0}, {"date": "2026-01-15", "close": 189.71, "volume": 333484.0}, {"date": "2026-01-16", "close": 188.76, "volume": 412922.0}, {"date": "2026-01-20", "close": 186.71, "volume": 280394.0}, {"date": "2026-01-21", "close": 187.21, "volume": 445614.0}, {"date": "2026-01-22", "close": 186.01, "volume": 411502.0}, {"date": "2026-01-23", "close": 185.14, "volume": 335379.0}, {"date": "2026-01-26", "close": 186.35, "volume": 270021.0}, {"date": "2026-01-27", "close": 188.64, "volume": 279283.0}, {"date": "2026-01-28", "close": 188.28, "volume": 246115.0}, {"date": "2026-01-29", "close": 188.34, "volume": 273050.0}, {"date": "2026-01-30", "close": 187.99, "volume": 289592.0}, {"date": "2026-02-02", "close": 185.22, "volume": 379102.0}, {"date": "2026-02-03", "close": 187.94, "volume": 241750.0}, {"date": "2026-02-04", "close": 186.96, "volume": 276118.0}, {"date": "2026-02-05", "close": 187.11, "volume": 257829.0}, {"date": "2026-02-06", "close": 188.11, "volume": 212534.0}, {"date": "2026-02-09", "close": 188.7, "volume": 308510.0}, {"date": "2026-02-10", "close": 191.63, "volume": 249664.0}, {"date": "2026-02-11", "close": 193.23, "volume": 309317.0}, {"date": "2026-02-12", "close": 196.13, "volume": 346960.0}, {"date": "2026-02-13", "close": 201.32, "volume": 417190.0}, {"date": "2026-02-17", "close": 200.87, "volume": 372760.0}, {"date": "2026-02-18", "close": 197.39, "volume": 264858.0}, {"date": "2026-02-19", "close": 199.51, "volume": 158005.0}, {"date": "2026-02-20", "close": 200.31, "volume": 130869.0}, {"date": "2026-02-23", "close": 201.69, "volume": 242127.0}, {"date": "2026-02-24", "close": 203.79, "volume": 267037.0}, {"date": "2026-02-25", "close": 204.55, "volume": 284460.0}, {"date": "2026-02-26", "close": 203.78, "volume": 243249.0}, {"date": "2026-02-27", "close": 205.87, "volume": 317802.0}, {"date": "2026-03-02", "close": 204.47, "volume": 436294.0}, {"date": "2026-03-03", "close": 203.22, "volume": 447528.0}, {"date": "2026-03-04", "close": 204.13, "volume": 300626.0}, {"date": "2026-03-05", "close": 202.48, "volume": 319224.0}, {"date": "2026-03-06", "close": 201.6, "volume": 224477.0}, {"date": "2026-03-09", "close": 202.12, "volume": 250006.0}, {"date": "2026-03-10", "close": 200.84, "volume": 289369.0}, {"date": "2026-03-11", "close": 199.3, "volume": 202888.0}, {"date": "2026-03-12", "close": 200.63, "volume": 227074.0}, {"date": "2026-03-13", "close": 202.59, "volume": 277594.0}, {"date": "2026-03-16", "close": 203.71, "volume": 330229.0}, {"date": "2026-03-17", "close": 203.11, "volume": 278599.0}, {"date": "2026-03-18", "close": 201.48, "volume": 355698.0}, {"date": "2026-03-19", "close": 200.77, "volume": 316439.0}, {"date": "2026-03-20", "close": 192.75, "volume": 507493.0}, {"date": "2026-03-23", "close": 194.78, "volume": 447769.0}, {"date": "2026-03-24", "close": 194.89, "volume": 380152.0}, {"date": "2026-03-25", "close": 195.48, "volume": 297516.0}, {"date": "2026-03-26", "close": 195.92, "volume": 372861.0}, {"date": "2026-03-27", "close": 196.88, "volume": 310334.0}, {"date": "2026-03-30", "close": 198.11, "volume": 291234.0}, {"date": "2026-03-31", "close": 198.14, "volume": 439809.0}, {"date": "2026-04-01", "close": 198.97, "volume": 320652.0}, {"date": "2026-04-02", "close": 200.14, "volume": 225404.0}, {"date": "2026-04-06", "close": 199.4, "volume": 161668.0}, {"date": "2026-04-07", "close": 199.98, "volume": 142970.0}, {"date": "2026-04-08", "close": 202.09, "volume": 170720.0}, {"date": "2026-04-09", "close": 203.63, "volume": 184041.0}, {"date": "2026-04-10", "close": 202.89, "volume": 163679.0}, {"date": "2026-04-13", "close": 200.25, "volume": 202793.0}, {"date": "2026-04-14", "close": 200.91, "volume": 298943.0}, {"date": "2026-04-15", "close": 199.25, "volume": 201402.0}, {"date": "2026-04-16", "close": 200.51, "volume": 238617.0}, {"date": "2026-04-17", "close": 199.7, "volume": 249713.0}, {"date": "2026-04-20", "close": 198.05, "volume": 177040.0}, {"date": "2026-04-21", "close": 194.44, "volume": 211817.0}, {"date": "2026-04-22", "close": 194.34, "volume": 222918.0}, {"date": "2026-04-23", "close": 199.69, "volume": 257821.0}, {"date": "2026-04-24", "close": 199.84, "volume": 217922.0}, {"date": "2026-04-27", "close": 200.11, "volume": 157723.0}, {"date": "2026-04-28", "close": 200.26, "volume": 116810.0}, {"date": "2026-04-29", "close": 197.6, "volume": 171176.0}, {"date": "2026-04-30", "close": 202.49, "volume": 296268.0}, {"date": "2026-05-01", "close": 201.12, "volume": 169380.0}, {"date": "2026-05-04", "close": 200.51, "volume": 209973.0}, {"date": "2026-05-05", "close": 200.54, "volume": 162558.0}, {"date": "2026-05-06", "close": 198.05, "volume": 220397.0}, {"date": "2026-05-07", "close": 195.44, "volume": 243317.0}, {"date": "2026-05-08", "close": 193.9, "volume": 232809.0}, {"date": "2026-05-11", "close": 195.62, "volume": 156079.0}, {"date": "2026-05-12", "close": 195.91, "volume": 168270.0}, {"date": "2026-05-13", "close": 193.52, "volume": 229758.0}, {"date": "2026-05-14", "close": 194.56, "volume": 152050.0}, {"date": "2026-05-15", "close": 190.2, "volume": 319239.0}, {"date": "2026-05-18", "close": 190.32, "volume": 199139.0}, {"date": "2026-05-19", "close": 192.06, "volume": 179907.0}, {"date": "2026-05-20", "close": 192.92, "volume": 194737.0}, {"date": "2026-05-21", "close": 194.93, "volume": 186898.0}, {"date": "2026-05-22", "close": 196.47, "volume": 201580.0}, {"date": "2026-05-26", "close": 196.65, "volume": 147392.0}, {"date": "2026-05-27", "close": 195.7, "volume": 204377.0}, {"date": "2026-05-28", "close": 193.55, "volume": 247574.0}, {"date": "2026-05-29", "close": 192.66, "volume": 279671.0}, {"date": "2026-06-01", "close": 187.11, "volume": 285022.0}, {"date": "2026-06-02", "close": 190.78, "volume": 261666.0}, {"date": "2026-06-03", "close": 189.68, "volume": 293576.0}, {"date": "2026-06-04", "close": 190.85, "volume": 219352.0}, {"date": "2026-06-05", "close": 192.36, "volume": 277109.0}, {"date": "2026-06-08", "close": 188.755, "volume": 232958.0}, {"date": "2026-06-09", "close": 190.6, "volume": 241189.0}, {"date": "2026-06-10", "close": 190.57, "volume": 299092.0}, {"date": "2026-06-11", "close": 190.7, "volume": 234489.0}, {"date": "2026-06-12", "close": 192.89, "volume": 199651.0}, {"date": "2026-06-15", "close": 194.0, "volume": 277095.0}, {"date": "2026-06-16", "close": 195.09, "volume": 324032.0}, {"date": "2026-06-17", "close": 192.6, "volume": 235801.0}, {"date": "2026-06-18", "close": 193.95, "volume": 254276.0}, {"date": "2026-06-22", "close": 194.82, "volume": 159773.0}, {"date": "2026-06-23", "close": 196.29, "volume": 204226.0}, {"date": "2026-06-24", "close": 196.86, "volume": 135766.0}, {"date": "2026-06-25", "close": 198.16, "volume": 228272.0}, {"date": "2026-06-26", "close": 199.66, "volume": 245507.0}, {"date": "2026-06-29", "close": 198.78, "volume": 187213.0}, {"date": "2026-06-30", "close": 195.73, "volume": 282633.0}, {"date": "2026-07-01", "close": 193.38, "volume": 315845.0}, {"date": "2026-07-02", "close": 197.54, "volume": 272002.0}, {"date": "2026-07-06", "close": 195.62, "volume": 220801.0}, {"date": "2026-07-07", "close": 197.25, "volume": 235120.0}, {"date": "2026-07-08", "close": 195.85, "volume": 236007.0}, {"date": "2026-07-09", "close": 194.97, "volume": 157823.0}, {"date": "2026-07-10", "close": 196.17, "volume": 137990.0}, {"date": "2026-07-13", "close": 197.48, "volume": 163603.0}, {"date": "2026-07-14", "close": 197.39, "volume": 196512.0}, {"date": "2026-07-15", "close": 195.62, "volume": 171722.0}, {"date": "2026-07-16", "close": 196.49, "volume": 258925.0}, {"date": "2026-07-17", "close": 195.22, "volume": 183446.0}, {"date": "2026-07-20", "close": 194.21, "volume": 284422.0}, {"date": "2026-07-21", "close": 194.22, "volume": 178195.0}, {"date": "2026-07-22", "close": 198.41, "volume": 257407.0}, {"date": "2026-07-23", "close": 199.43, "volume": 146536.0}, {"date": "2026-07-24", "close": 199.46, "volume": 189790.0}, {"date": "2026-07-27", "close": 197.01, "volume": 184384.0}, {"date": "2026-07-28", "close": 196.22, "volume": 179376.0}, {"date": "2026-07-29", "close": 193.47, "volume": 167182.0}, {"date": "2026-07-30", "close": 192.58, "volume": 249438.0}, {"date": "2026-07-31", "close": 191.22, "volume": 379370.0}, {"date": "2026-08-03", "close": 191.55, "volume": 321549.0}, {"date": "2026-08-04", "close": 190.54, "volume": 529351.0}, {"date": "2026-08-05", "close": 188.61, "volume": 336056.0}, {"date": "2026-08-06", "close": 187.64, "volume": 484170.0}, {"date": "2026-08-07", "close": 188.86, "volume": 334471.0}], "refreshing": true}