{"ticker": "CHE", "overview": {"cik": "19584", "ticker": "CHE", "name": "CHEMED CORP", "industry": "Services-Home Health Care Services", "country": "United States", "sic": "8082", "announcements": [{"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001193125-26-428562", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410313", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-408869", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-406299", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001628280-26-063702", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001974078-26-000364", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396365", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-362146", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-362133", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001628280-26-058406", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342087", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-337649", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-331690", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001628280-26-051760", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330302", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001968582-26-000761", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000019584-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000019584-26-000018", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0000019584-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265474", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248086", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0000019584-26-000014", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-229860", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-229842", "price_sensitive": false}]}, "description": "CHEMED CORP trades as CHE on the NYSE and is registered in the United States, classified under Services-Home Health Care Services (SIC 8082). Privy Trades holds 19 insider filings for the company, from July 2026 to August 2026. Across those, 3 insiders disclosed 4 sales totalling $2.80M. The most recent filing on record is dated 20 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 2803460.0, "net": -2803460.0, "insiders": 3, "first_date": "2026-07-31", "last_date": "2026-08-21"}, "metrics": {"ticker": "CHE", "has_prices": true, "as_of": "2026-08-07", "last": 552.72, "prev_close": 549.41, "change": 3.310000000000059, "change_pct": 0.006024644618772973, "session_volume": 154046.0, "vwap_5": 544.8744344241773, "vwap_20": 520.9636516282476, "vwap_60": 465.7162257886887, "vwap_250": 435.9437490322647, "high_52w": 552.72, "low_52w": 368.59, "avg_volume_20": 175876.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-428702", "src": "INSIDERS", "ticker": "CHE", "cik": "19584", "company": "Chemed Corp", "company_raw": "CHEMED CORP", "who": "Joel L. Wherley", "who_key": "Wherley Joel L", "role": "CEO - Vitas Healthcare", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "CEO files routine paperwork on CHE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2083070/000119312526428702/0001193125-26-428702-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19729}, {"id": "0001193125-26-428698", "src": "INSIDERS", "ticker": "CHE", "cik": "19584", "company": "Chemed Corp", "company_raw": "CHEMED CORP", "who": "Spencer S. Lee", "who_key": "LEE SPENCER S", "role": "executive vice president", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "President files routine paperwork on CHE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1207134/000119312526428698/0001193125-26-428698-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19729}, {"id": "0001193125-26-428693", "src": "INSIDERS", "ticker": "CHE", "cik": "19584", "company": "Chemed Corp", "company_raw": "CHEMED CORP", "who": "Brian C. Judkins", "who_key": "Judkins Brian C", "role": "VP and Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "C-suite exec files routine paperwork on CHE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823398/000119312526428693/0001193125-26-428693-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19729}, {"id": "0001193125-26-428690", "src": "INSIDERS", "ticker": "CHE", "cik": "19584", "company": "Chemed Corp", "company_raw": "CHEMED CORP", "who": "Thomas C. Hutton", "who_key": "HUTTON THOMAS C", "role": "vice president, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "President files routine paperwork on CHE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1207131/000119312526428690/0001193125-26-428690-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19729}, {"id": "0001193125-26-428684", "src": "INSIDERS", "ticker": "CHE", "cik": "19584", "company": "Chemed Corp", "company_raw": "CHEMED CORP", "who": "Michael D. Witzeman", "who_key": "Witzeman Michael D", "role": "VP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "CFO files routine paperwork on CHE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1699624/000119312526428684/0001193125-26-428684-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19729}, {"id": "0001193125-26-428562", "src": "INSIDERS", "ticker": "CHE", "cik": "19584", "company": "Chemed Corp", "company_raw": "CHEMED CORP", "who": "Kevin J. McNamara", "who_key": "MCNAMARA KEVIN J", "role": "president and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "CEO files routine paperwork on CHE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1207137/000119312526428562/0001193125-26-428562-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19729}, {"id": "0001193125-26-362146", "src": "INSIDERS", "ticker": "CHE", "cik": "19584", "company": "Chemed Corp", "company_raw": "CHEMED CORP", "who": "Spencer S. Lee", "who_key": "LEE SPENCER S", "role": "executive vice president", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 541040.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "President trims $541K of CHE", "source_url": "https://www.sec.gov/Archives/edgar/data/1207134/000119312526362146/0001193125-26-362146-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106129}, {"id": "0001193125-26-362133", "src": "INSIDERS", "ticker": "CHE", "cik": "19584", "company": "Chemed Corp", "company_raw": "CHEMED CORP", "who": "Kevin J. McNamara", "who_key": "MCNAMARA KEVIN J", "role": "president and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1082320.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Big sell in CHE \u2014 The CEO offloads $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1207137/000119312526362133/0001193125-26-362133-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106129}, {"id": "13DG-0001167557-26-000134", "src": "13DG", "ticker": "CHE", "cik": "19584", "company": "Chemed Corp", "company_raw": "CHEMED CORP", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 7.25% passive stake in CHE", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000134-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119089}, {"id": "0001193125-26-342087", "src": "INSIDERS", "ticker": "CHE", "cik": "19584", "company": "Chemed Corp", "company_raw": "CHEMED CORP", "who": "Brian C. Judkins", "who_key": "Judkins Brian C", "role": "VP and Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6248931.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "C-suite exec files routine paperwork on CHE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823398/000119312526342087/0001193125-26-342087-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121969}, {"id": "0001193125-26-331690", "src": "INSIDERS", "ticker": "CHE", "cik": "19584", "company": "Chemed Corp", "company_raw": "CHEMED CORP", "who": "Kevin J. McNamara", "who_key": "MCNAMARA KEVIN J", "role": "president and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1079020.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "CEO offloads $1.1M of CHE", "source_url": "https://www.sec.gov/Archives/edgar/data/1207137/000119312526331690/0001193125-26-331690-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 132049}, {"id": "0001193125-26-330302", "src": "INSIDERS", "ticker": "CHE", "cik": "19584", "company": "Chemed Corp", "company_raw": "CHEMED CORP", "who": "Patrick P. Grace", "who_key": "GRACE PATRICK P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 101080.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Board member offloads $101K of CHE", "source_url": "https://www.sec.gov/Archives/edgar/data/1230970/000119312526330302/0001193125-26-330302-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136369}, {"id": "13DG-0002100119-26-000304", "src": "13DG", "ticker": "CHE", "cik": "19584", "company": "Chemed Corp", "company_raw": "CHEMED CORP", "who": "Chemed Corp", "who_key": "CHEMED CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "CHEMED CORP crosses 5% of CHE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/19584/0002100119-26-000304-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270289}, {"id": "13DG-0002100121-26-000151", "src": "13DG", "ticker": "CHE", "cik": "19584", "company": "Chemed Corp", "company_raw": "CHEMED CORP", "who": "Chemed Corp", "who_key": "CHEMED CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "CHEMED CORP crosses 5% of CHE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/19584/0002100121-26-000151-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270289}, {"id": "HOUSE-2025-20030891-T127", "src": "CONGRESS", "ticker": "CHE", "cik": "", "company": "Chemed Corp", "company_raw": "000\nF S: New\nS O: Charles Schwab Brokerage Account 924\nSP Chemed Corp", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "On the Hill: Hon. Lisa McClain buys CHE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715249}, {"id": "HOUSE-2025-20029092-T6", "src": "CONGRESS", "ticker": "CHE", "cik": "", "company": "Chemed Corp", "company_raw": "07/2025$1,001 - $15,000\nF S: New\nS O: Moran Wealth IRA\nSP Chemed Corp", "who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Byron Donalds dumps CHE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029092.pdf", "trade_date": "2025-03-06", "timestamp": "2025-03-06", "mins": 873649}, {"id": "HOUSE-2023-20022407-T26", "src": "CONGRESS", "ticker": "CHE", "cik": "", "company": "Chemed Corp", "company_raw": "w\nS O: Daniel Goldman Grandchildren 1986 Trust > TACS R3K\nChemed Corp", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman trims CHE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975249}, {"id": "SENATE-a1cec04773fd44339ac4bbd4a32db7d5-21", "src": "CONGRESS", "ticker": "CHE", "cik": "", "company": "Chemed Corp", "company_raw": "Chemed Corp", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville sells CHE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1cec047-73fd-4433-9ac4-bbd4a32db7d5/", "trade_date": "2021-09-29", "timestamp": "2021-09-29", "mins": 2679409}, {"id": "SENATE-3bdd93407c8c4ed0898ddad3835940d2-80", "src": "CONGRESS", "ticker": "CHE", "cik": "", "company": "Chemed Corp", "company_raw": "Chemed Corporation", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville files a buy in CHE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/", "trade_date": "2021-03-29", "timestamp": "2021-03-29", "mins": 2944369}], "recent_buys": [], "institutional": [{"id": "13DG-0001167557-26-000134", "src": "13DG", "ticker": "CHE", "cik": "19584", "company": "Chemed Corp", "company_raw": "CHEMED CORP", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 7.25% passive stake in CHE", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000134-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119089}, {"id": "13DG-0002100119-26-000304", "src": "13DG", "ticker": "CHE", "cik": "19584", "company": "Chemed Corp", "company_raw": "CHEMED CORP", "who": "Chemed Corp", "who_key": "CHEMED CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "CHEMED CORP crosses 5% of CHE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/19584/0002100119-26-000304-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270289}, {"id": "13DG-0002100121-26-000151", "src": "13DG", "ticker": "CHE", "cik": "19584", "company": "Chemed Corp", "company_raw": "CHEMED CORP", "who": "Chemed Corp", "who_key": "CHEMED CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "CHEMED CORP crosses 5% of CHE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/19584/0002100121-26-000151-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270289}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Kevin J. McNamara", "who_key": "MCNAMARA KEVIN J", "role": "president and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2161340.0, "net": -2161340.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1082320.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1207137/000119312526362133/0001193125-26-362133-index.htm"}, {"action": "SELL", "amount": 1079020.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1207137/000119312526331690/0001193125-26-331690-index.htm"}], "latest": {"action": "SELL", "amount": 1082320.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1207137/000119312526362133/0001193125-26-362133-index.htm"}}, {"who": "Spencer S. Lee", "who_key": "LEE SPENCER S", "role": "executive vice president", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 541040.0, "net": -541040.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 541040.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1207134/000119312526362146/0001193125-26-362146-index.htm"}], "latest": {"action": "SELL", "amount": 541040.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1207134/000119312526362146/0001193125-26-362146-index.htm"}}, {"who": "Patrick P. Grace", "who_key": "GRACE PATRICK P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 101080.0, "net": -101080.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 101080.0, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1230970/000119312526330302/0001193125-26-330302-index.htm"}], "latest": {"action": "SELL", "amount": 101080.0, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1230970/000119312526330302/0001193125-26-330302-index.htm"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2021-09-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1cec047-73fd-4433-9ac4-bbd4a32db7d5/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-03-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2021-09-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1cec047-73fd-4433-9ac4-bbd4a32db7d5/"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}}, {"who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029092.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029092.pdf"}}], "activity": [{"date": "2026-08-21", "net": -1623360.0}], "announcements": [{"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001193125-26-428562", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001193125-26-410313", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-408869", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-406299", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001628280-26-063702", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001974078-26-000364", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396365", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-362146", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-362133", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001628280-26-058406", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342087", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-337649", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-331690", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001628280-26-051760", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330302", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001968582-26-000761", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000019584-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000019584-26-000018", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0000019584-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-265474", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248086", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0000019584-26-000014", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-229860", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-229842", "price_sensitive": false}], "performance": {"ticker": "CHE", "has_prices": true, "summary": {"n": 2, "avg": 0.07971170424462128, "win_rate": 0.5, "best": 0.16767719446498364, "worst": -0.008253785975741086, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 557.32, "return": -0.008253785975741086}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-03-29", "score": 0.0, "ref_price": 473.35, "return": 0.16767719446498364}]}, "price_series": [{"date": "2016-08-08", "close": 143.88, "volume": 64544.0}, {"date": "2016-08-09", "close": 144.05, "volume": 72469.0}, {"date": "2016-08-10", "close": 141.75, "volume": 112660.0}, {"date": "2016-08-11", "close": 140.47, "volume": 141047.0}, {"date": "2016-08-12", "close": 138.61, "volume": 61142.0}, {"date": "2016-08-15", "close": 137.91, "volume": 84027.0}, {"date": "2016-08-16", "close": 133.66, "volume": 114770.0}, {"date": "2016-08-17", "close": 132.99, "volume": 79020.0}, {"date": "2016-08-18", "close": 131.76, "volume": 125948.0}, {"date": "2016-08-19", "close": 131.2, "volume": 105210.0}, {"date": "2016-08-22", "close": 131.97, "volume": 287306.0}, {"date": "2016-08-23", "close": 131.79, "volume": 112293.0}, {"date": "2016-08-24", "close": 131.53, "volume": 113112.0}, {"date": "2016-08-25", "close": 131.55, "volume": 72133.0}, {"date": "2016-08-26", "close": 131.78, "volume": 150545.0}, {"date": "2016-08-29", "close": 132.41, "volume": 142410.0}, {"date": "2016-08-30", "close": 134.26, "volume": 116158.0}, {"date": "2016-08-31", "close": 134.93, "volume": 141687.0}, {"date": "2016-09-01", "close": 134.95, "volume": 151193.0}, {"date": "2016-09-02", "close": 137.34, "volume": 88212.0}, {"date": "2016-09-06", "close": 137.48, "volume": 70479.0}, {"date": "2016-09-07", "close": 138.6, "volume": 100099.0}, {"date": "2016-09-08", "close": 139.47, "volume": 72561.0}, {"date": "2016-09-09", "close": 137.45, "volume": 130907.0}, {"date": "2016-09-12", "close": 138.88, "volume": 97394.0}, {"date": "2016-09-13", "close": 137.29, "volume": 110100.0}, {"date": "2016-09-14", "close": 137.64, "volume": 134045.0}, {"date": "2016-09-15", "close": 139.86, "volume": 96926.0}, {"date": "2016-09-16", "close": 139.28, "volume": 209307.0}, {"date": "2016-09-19", "close": 138.82, "volume": 89046.0}, {"date": "2016-09-20", "close": 138.25, "volume": 58607.0}, {"date": "2016-09-21", "close": 139.79, "volume": 93725.0}, {"date": "2016-09-22", "close": 141.93, "volume": 71694.0}, {"date": "2016-09-23", "close": 141.29, "volume": 64403.0}, {"date": "2016-09-26", "close": 142.01, "volume": 92209.0}, {"date": "2016-09-27", "close": 140.39, "volume": 82034.0}, {"date": "2016-09-28", "close": 142.67, "volume": 110791.0}, {"date": "2016-09-29", "close": 139.41, "volume": 62290.0}, {"date": "2016-09-30", "close": 141.07, "volume": 61643.0}, {"date": "2016-10-03", "close": 140.22, "volume": 74875.0}, {"date": "2016-10-04", "close": 140.94, "volume": 100573.0}, {"date": "2016-10-05", "close": 140.92, "volume": 66036.0}, {"date": "2016-10-06", "close": 140.09, "volume": 57240.0}, {"date": "2016-10-07", "close": 140.53, "volume": 76318.0}, {"date": "2016-10-10", "close": 141.74, "volume": 75567.0}, {"date": "2016-10-11", "close": 139.66, "volume": 104067.0}, {"date": "2016-10-12", "close": 138.87, "volume": 91241.0}, {"date": "2016-10-13", "close": 140.15, "volume": 118667.0}, {"date": "2016-10-14", "close": 139.8, "volume": 93776.0}, {"date": "2016-10-17", "close": 141.33, "volume": 107965.0}, {"date": "2016-10-18", "close": 141.37, "volume": 91566.0}, {"date": "2016-10-19", "close": 141.34, "volume": 91115.0}, {"date": "2016-10-20", "close": 143.66, "volume": 116144.0}, {"date": "2016-10-21", "close": 139.63, "volume": 66183.0}, {"date": "2016-10-24", "close": 139.69, "volume": 45011.0}, {"date": "2016-10-25", "close": 138.94, "volume": 62453.0}, {"date": "2016-10-26", "close": 136.56, "volume": 87381.0}, {"date": "2016-10-27", "close": 138.56, "volume": 180108.0}, {"date": "2016-10-28", "close": 138.22, "volume": 112240.0}, {"date": "2016-10-31", "close": 141.42, "volume": 109984.0}, {"date": "2016-11-01", "close": 136.99, "volume": 116536.0}, {"date": "2016-11-02", "close": 137.77, "volume": 129862.0}, {"date": "2016-11-03", "close": 136.81, "volume": 261719.0}, {"date": "2016-11-04", "close": 133.29, "volume": 154809.0}, {"date": "2016-11-07", "close": 137.69, "volume": 111654.0}, {"date": "2016-11-08", "close": 137.24, "volume": 121519.0}, {"date": "2016-11-09", "close": 138.76, "volume": 89321.0}, {"date": "2016-11-10", "close": 143.85, "volume": 144841.0}, {"date": "2016-11-11", "close": 147.13, "volume": 139739.0}, {"date": "2016-11-14", "close": 148.14, "volume": 114758.0}, {"date": "2016-11-15", "close": 147.7, "volume": 113349.0}, {"date": "2016-11-16", "close": 145.8, "volume": 120942.0}, {"date": "2016-11-17", "close": 147.74, "volume": 97714.0}, {"date": "2016-11-18", "close": 147.43, "volume": 134003.0}, {"date": "2016-11-21", "close": 147.5, "volume": 62890.0}, {"date": "2016-11-22", "close": 147.5, "volume": 99107.0}, {"date": "2016-11-23", "close": 147.5, "volume": 83159.0}, {"date": "2016-11-25", "close": 147.67, "volume": 43985.0}, {"date": "2016-11-28", "close": 148.6, "volume": 202487.0}, {"date": "2016-11-29", "close": 150.03, "volume": 112247.0}, {"date": "2016-11-30", "close": 148.97, "volume": 112373.0}, {"date": "2016-12-01", "close": 149.49, "volume": 99305.0}, {"date": "2016-12-02", "close": 150.02, "volume": 113425.0}, {"date": "2016-12-05", "close": 152.07, "volume": 97298.0}, {"date": "2016-12-06", "close": 153.49, "volume": 95400.0}, {"date": "2016-12-07", "close": 152.71, "volume": 74987.0}, {"date": "2016-12-08", "close": 154.54, "volume": 118870.0}, {"date": "2016-12-09", "close": 154.53, "volume": 86273.0}, {"date": "2016-12-12", "close": 154.29, "volume": 94827.0}, {"date": "2016-12-13", "close": 155.45, "volume": 79878.0}, {"date": "2016-12-14", "close": 152.59, "volume": 91935.0}, {"date": "2016-12-15", "close": 158.92, "volume": 136475.0}, {"date": "2016-12-16", "close": 159.26, "volume": 360928.0}, {"date": "2016-12-19", "close": 159.53, "volume": 82760.0}, {"date": "2016-12-20", "close": 161.01, "volume": 121470.0}, {"date": "2016-12-21", "close": 158.99, "volume": 107921.0}, {"date": "2016-12-22", "close": 157.62, "volume": 253527.0}, {"date": "2016-12-23", "close": 159.4, "volume": 68901.0}, {"date": "2016-12-27", "close": 160.63, "volume": 56990.0}, {"date": "2016-12-28", "close": 159.97, "volume": 76464.0}, {"date": "2016-12-29", "close": 160.54, "volume": 74990.0}, {"date": "2016-12-30", "close": 160.41, "volume": 86290.0}, {"date": "2017-01-03", "close": 162.11, "volume": 116235.0}, {"date": "2017-01-04", "close": 163.93, "volume": 130681.0}, {"date": "2017-01-05", "close": 164.28, "volume": 78706.0}, {"date": "2017-01-06", "close": 164.31, "volume": 139951.0}, {"date": "2017-01-09", "close": 163.96, "volume": 192668.0}, {"date": "2017-01-10", "close": 163.44, "volume": 146988.0}, {"date": "2017-01-11", "close": 164.41, "volume": 78667.0}, {"date": "2017-01-12", "close": 165.29, "volume": 70977.0}, {"date": "2017-01-13", "close": 166.23, "volume": 75288.0}, {"date": "2017-01-17", "close": 166.09, "volume": 74382.0}, {"date": "2017-01-18", "close": 168.76, "volume": 128027.0}, {"date": "2017-01-19", "close": 166.52, "volume": 56712.0}, {"date": "2017-01-20", "close": 166.88, "volume": 63446.0}, {"date": "2017-01-23", "close": 165.86, "volume": 68068.0}, {"date": "2017-01-24", "close": 167.16, "volume": 76873.0}, {"date": "2017-01-25", "close": 167.39, "volume": 82551.0}, {"date": "2017-01-26", "close": 167.26, "volume": 43608.0}, {"date": "2017-01-27", "close": 166.89, "volume": 44337.0}, {"date": "2017-01-30", "close": 164.74, "volume": 66863.0}, {"date": "2017-01-31", "close": 166.09, "volume": 72155.0}, {"date": "2017-02-01", "close": 166.93, "volume": 74770.0}, {"date": "2017-02-02", "close": 167.95, "volume": 52366.0}, {"date": "2017-02-03", "close": 168.79, "volume": 50916.0}, {"date": "2017-02-06", "close": 167.14, "volume": 54384.0}, {"date": "2017-02-07", "close": 166.22, "volume": 73593.0}, {"date": "2017-02-08", "close": 165.95, "volume": 60756.0}, {"date": "2017-02-09", "close": 167.97, "volume": 50211.0}, {"date": "2017-02-10", "close": 169.41, "volume": 88595.0}, {"date": "2017-02-13", "close": 168.62, "volume": 51903.0}, {"date": "2017-02-14", "close": 170.54, "volume": 78650.0}, {"date": "2017-02-15", "close": 171.9, "volume": 103572.0}, {"date": "2017-02-16", "close": 173.75, "volume": 102763.0}, {"date": "2017-02-17", "close": 173.89, "volume": 117812.0}, {"date": "2017-02-21", "close": 176.35, "volume": 99567.0}, {"date": "2017-02-22", "close": 178.47, "volume": 95226.0}, {"date": "2017-02-23", "close": 177.93, "volume": 108597.0}, {"date": "2017-02-24", "close": 178.81, "volume": 99899.0}, {"date": "2017-02-27", "close": 179.58, "volume": 93840.0}, {"date": "2017-02-28", "close": 178.55, "volume": 117270.0}, {"date": "2017-03-01", "close": 181.09, "volume": 119311.0}, {"date": "2017-03-02", "close": 181.05, "volume": 85639.0}, {"date": "2017-03-03", "close": 181.78, "volume": 92616.0}, {"date": "2017-03-06", "close": 181.45, "volume": 121667.0}, {"date": "2017-03-07", "close": 180.28, "volume": 79768.0}, {"date": "2017-03-08", "close": 180.65, "volume": 85554.0}, {"date": "2017-03-09", "close": 180.64, "volume": 80098.0}, {"date": "2017-03-10", "close": 182.47, "volume": 98726.0}, {"date": "2017-03-13", "close": 185.99, "volume": 124100.0}, {"date": "2017-03-14", "close": 183.51, "volume": 43189.0}, {"date": "2017-03-15", "close": 185.5, "volume": 66143.0}, {"date": "2017-03-16", "close": 184.89, "volume": 101815.0}, {"date": "2017-03-17", "close": 186.11, "volume": 194960.0}, {"date": "2017-03-20", "close": 186.14, "volume": 74486.0}, {"date": "2017-03-21", "close": 185.65, "volume": 102822.0}, {"date": "2017-03-22", "close": 184.31, "volume": 66403.0}, {"date": "2017-03-23", "close": 185.73, "volume": 69838.0}, {"date": "2017-03-24", "close": 186.36, "volume": 79076.0}, {"date": "2017-03-27", "close": 186.34, "volume": 75374.0}, {"date": "2017-03-28", "close": 186.79, "volume": 79398.0}, {"date": "2017-03-29", "close": 185.7, "volume": 42810.0}, {"date": "2017-03-30", "close": 185.58, "volume": 118765.0}, {"date": "2017-03-31", "close": 182.69, "volume": 166924.0}, {"date": "2017-04-03", "close": 183.75, "volume": 92988.0}, {"date": "2017-04-04", "close": 183.23, "volume": 81869.0}, {"date": "2017-04-05", "close": 181.6, "volume": 80677.0}, {"date": "2017-04-06", "close": 183.29, "volume": 48515.0}, {"date": "2017-04-07", "close": 182.96, "volume": 90932.0}, {"date": "2017-04-10", "close": 184.73, "volume": 57934.0}, {"date": "2017-04-11", "close": 186.41, "volume": 57650.0}, {"date": "2017-04-12", "close": 184.54, "volume": 37857.0}, {"date": "2017-04-13", "close": 182.02, "volume": 56346.0}, {"date": "2017-04-17", "close": 183.42, "volume": 61817.0}, {"date": "2017-04-18", "close": 182.05, "volume": 72581.0}, {"date": "2017-04-19", "close": 184.34, "volume": 49028.0}, {"date": "2017-04-20", "close": 185.2, "volume": 59474.0}, {"date": "2017-04-21", "close": 185.28, "volume": 43654.0}, {"date": "2017-04-24", "close": 185.89, "volume": 53468.0}, {"date": "2017-04-25", "close": 186.28, "volume": 70431.0}, {"date": "2017-04-26", "close": 190.05, "volume": 133738.0}, {"date": "2017-04-27", "close": 204.99, "volume": 250466.0}, {"date": "2017-04-28", "close": 201.38, "volume": 104403.0}, {"date": "2017-05-01", "close": 203.74, "volume": 95962.0}, {"date": "2017-05-02", "close": 205.87, "volume": 90792.0}, {"date": "2017-05-03", "close": 204.0, "volume": 114818.0}, {"date": "2017-05-04", "close": 207.97, "volume": 90060.0}, {"date": "2017-05-05", "close": 205.18, "volume": 108873.0}, {"date": "2017-05-08", "close": 204.32, "volume": 91931.0}, {"date": "2017-05-09", "close": 203.16, "volume": 116478.0}, {"date": "2017-05-10", "close": 205.79, "volume": 135738.0}, {"date": "2017-05-11", "close": 203.28, "volume": 72595.0}, {"date": "2017-05-12", "close": 203.98, "volume": 94627.0}, {"date": "2017-05-15", "close": 203.48, "volume": 76877.0}, {"date": "2017-05-16", "close": 202.26, "volume": 67776.0}, {"date": "2017-05-17", "close": 197.73, "volume": 143668.0}, {"date": "2017-05-18", "close": 197.31, "volume": 108135.0}, {"date": "2017-05-19", "close": 197.73, "volume": 92797.0}, {"date": "2017-05-22", "close": 199.44, "volume": 64694.0}, {"date": "2017-05-23", "close": 201.63, "volume": 85259.0}, {"date": "2017-05-24", "close": 200.51, "volume": 84757.0}, {"date": "2017-05-25", "close": 201.82, "volume": 83849.0}, {"date": "2017-05-26", "close": 202.98, "volume": 76921.0}, {"date": "2017-05-30", "close": 202.13, "volume": 55101.0}, {"date": "2017-05-31", "close": 204.66, "volume": 89964.0}, {"date": "2017-06-01", "close": 208.22, "volume": 98805.0}, {"date": "2017-06-02", "close": 208.79, "volume": 97620.0}, {"date": "2017-06-05", "close": 205.65, "volume": 77373.0}, {"date": "2017-06-06", "close": 207.1, "volume": 96797.0}, {"date": "2017-06-07", "close": 209.92, "volume": 105353.0}, {"date": "2017-06-08", "close": 209.36, "volume": 78681.0}, {"date": "2017-06-09", "close": 211.35, "volume": 125660.0}, {"date": "2017-06-12", "close": 206.78, "volume": 140275.0}, {"date": "2017-06-13", "close": 208.52, "volume": 102435.0}, {"date": "2017-06-14", "close": 207.47, "volume": 133863.0}, {"date": "2017-06-15", "close": 206.69, "volume": 83268.0}, {"date": "2017-06-16", "close": 206.62, "volume": 165522.0}, {"date": "2017-06-19", "close": 208.22, "volume": 85537.0}, {"date": "2017-06-20", "close": 203.85, "volume": 105381.0}, {"date": "2017-06-21", "close": 205.22, "volume": 78016.0}, {"date": "2017-06-22", "close": 204.15, "volume": 102737.0}, {"date": "2017-06-23", "close": 206.1, "volume": 150464.0}, {"date": "2017-06-26", "close": 205.33, "volume": 83974.0}, {"date": "2017-06-27", "close": 202.76, "volume": 61327.0}, {"date": "2017-06-28", "close": 204.5, "volume": 112339.0}, {"date": "2017-06-29", "close": 205.28, "volume": 97471.0}, {"date": "2017-06-30", "close": 204.53, "volume": 68817.0}, {"date": "2017-07-03", "close": 204.69, "volume": 30865.0}, {"date": "2017-07-05", "close": 205.97, "volume": 90091.0}, {"date": "2017-07-06", "close": 201.26, "volume": 151674.0}, {"date": "2017-07-07", "close": 205.01, "volume": 73429.0}, {"date": "2017-07-10", "close": 202.79, "volume": 98516.0}, {"date": "2017-07-11", "close": 205.59, "volume": 137432.0}, {"date": "2017-07-12", "close": 203.27, "volume": 104448.0}, {"date": "2017-07-13", "close": 202.51, "volume": 147904.0}, {"date": "2017-07-14", "close": 206.31, "volume": 101222.0}, {"date": "2017-07-17", "close": 205.75, "volume": 101523.0}, {"date": "2017-07-18", "close": 202.0, "volume": 90617.0}, {"date": "2017-07-19", "close": 202.04, "volume": 100849.0}, {"date": "2017-07-20", "close": 203.34, "volume": 124243.0}, {"date": "2017-07-21", "close": 203.43, "volume": 102719.0}, {"date": "2017-07-24", "close": 204.7, "volume": 123053.0}, {"date": "2017-07-25", "close": 202.66, "volume": 126564.0}, {"date": "2017-07-26", "close": 202.45, "volume": 277911.0}, {"date": "2017-07-27", "close": 201.45, "volume": 149009.0}, {"date": "2017-07-28", "close": 199.98, "volume": 140099.0}, {"date": "2017-07-31", "close": 197.5, "volume": 105722.0}, {"date": "2017-08-01", "close": 197.84, "volume": 84033.0}, {"date": "2017-08-02", "close": 195.16, "volume": 70717.0}, {"date": "2017-08-03", "close": 194.83, "volume": 90363.0}, {"date": "2017-08-04", "close": 197.98, "volume": 93653.0}, {"date": "2017-08-07", "close": 197.4, "volume": 102244.0}, {"date": "2017-08-08", "close": 198.79, "volume": 72928.0}, {"date": "2017-08-09", "close": 195.35, "volume": 96468.0}, {"date": "2017-08-10", "close": 192.18, "volume": 102649.0}, {"date": "2017-08-11", "close": 191.88, "volume": 103785.0}, {"date": "2017-08-14", "close": 193.18, "volume": 116684.0}, {"date": "2017-08-15", "close": 189.77, "volume": 169363.0}, {"date": "2017-08-16", "close": 191.17, "volume": 65425.0}, {"date": "2017-08-17", "close": 187.48, "volume": 69228.0}, {"date": "2017-08-18", "close": 187.59, "volume": 75906.0}, {"date": "2017-08-21", "close": 187.96, "volume": 80567.0}, {"date": "2017-08-22", "close": 189.74, "volume": 79605.0}, {"date": "2017-08-23", "close": 190.61, "volume": 114075.0}, {"date": "2017-08-24", "close": 191.73, "volume": 70409.0}, {"date": "2017-08-25", "close": 191.67, "volume": 113333.0}, {"date": "2017-08-28", "close": 193.01, "volume": 58043.0}, {"date": "2017-08-29", "close": 192.52, "volume": 78185.0}, {"date": "2017-08-30", "close": 192.2, "volume": 62055.0}, {"date": "2017-08-31", "close": 197.29, "volume": 114293.0}, {"date": "2017-09-01", "close": 197.38, "volume": 95726.0}, {"date": "2017-09-05", "close": 196.26, "volume": 85680.0}, {"date": "2017-09-06", "close": 196.66, "volume": 76305.0}, {"date": "2017-09-07", "close": 193.44, "volume": 110375.0}, {"date": "2017-09-08", "close": 192.46, "volume": 95414.0}, {"date": "2017-09-11", "close": 193.68, "volume": 71997.0}, {"date": "2017-09-12", "close": 193.3, "volume": 42870.0}, {"date": "2017-09-13", "close": 192.64, "volume": 57970.0}, {"date": "2017-09-14", "close": 193.22, "volume": 65731.0}, {"date": "2017-09-15", "close": 195.88, "volume": 203344.0}, {"date": "2017-09-18", "close": 193.46, "volume": 98045.0}, {"date": "2017-09-19", "close": 187.96, "volume": 112407.0}, {"date": "2017-09-20", "close": 190.48, "volume": 99721.0}, {"date": "2017-09-21", "close": 190.74, "volume": 76157.0}, {"date": "2017-09-22", "close": 191.86, "volume": 69717.0}, {"date": "2017-09-25", "close": 194.05, "volume": 78952.0}, {"date": "2017-09-26", "close": 194.14, "volume": 80301.0}, {"date": "2017-09-27", "close": 197.1, "volume": 117547.0}, {"date": "2017-09-28", "close": 197.88, "volume": 70575.0}, {"date": "2017-09-29", "close": 202.05, "volume": 107287.0}, {"date": "2017-10-02", "close": 203.5, "volume": 78070.0}, {"date": "2017-10-03", "close": 203.67, "volume": 56884.0}, {"date": "2017-10-04", "close": 204.17, "volume": 51202.0}, {"date": "2017-10-05", "close": 204.41, "volume": 118818.0}, {"date": "2017-10-06", "close": 203.52, "volume": 62512.0}, {"date": "2017-10-09", "close": 200.75, "volume": 87789.0}, {"date": "2017-10-10", "close": 202.21, "volume": 93200.0}, {"date": "2017-10-11", "close": 203.1, "volume": 76184.0}, {"date": "2017-10-12", "close": 204.78, "volume": 91065.0}, {"date": "2017-10-13", "close": 199.69, "volume": 91590.0}, {"date": "2017-10-16", "close": 201.16, "volume": 39231.0}, {"date": "2017-10-17", "close": 202.06, "volume": 61678.0}, {"date": "2017-10-18", "close": 205.54, "volume": 92450.0}, {"date": "2017-10-19", "close": 209.07, "volume": 80266.0}, {"date": "2017-10-20", "close": 210.2, "volume": 63539.0}, {"date": "2017-10-23", "close": 208.3, "volume": 79496.0}, {"date": "2017-10-24", "close": 210.62, "volume": 66715.0}, {"date": "2017-10-25", "close": 212.81, "volume": 104752.0}, {"date": "2017-10-26", "close": 211.43, "volume": 91469.0}, {"date": "2017-10-27", "close": 232.2, "volume": 139522.0}, {"date": "2017-10-30", "close": 222.65, "volume": 137333.0}, {"date": "2017-10-31", "close": 223.43, "volume": 122416.0}, {"date": "2017-11-01", "close": 224.45, "volume": 129145.0}, {"date": "2017-11-02", "close": 229.86, "volume": 145812.0}, {"date": "2017-11-03", "close": 235.01, "volume": 126788.0}, {"date": "2017-11-06", "close": 231.65, "volume": 127907.0}, {"date": "2017-11-07", "close": 232.36, "volume": 108481.0}, {"date": "2017-11-08", "close": 232.79, "volume": 101031.0}, {"date": "2017-11-09", "close": 231.13, "volume": 82924.0}, {"date": "2017-11-10", "close": 231.12, "volume": 97525.0}, {"date": "2017-11-13", "close": 231.31, "volume": 97147.0}, {"date": "2017-11-14", "close": 231.79, "volume": 127160.0}, {"date": "2017-11-15", "close": 232.42, "volume": 140630.0}, {"date": "2017-11-16", "close": 233.07, "volume": 133363.0}, {"date": "2017-11-17", "close": 231.61, "volume": 96000.0}, {"date": "2017-11-20", "close": 231.6, "volume": 102476.0}, {"date": "2017-11-21", "close": 238.14, "volume": 124636.0}, {"date": "2017-11-22", "close": 238.16, "volume": 82969.0}, {"date": "2017-11-24", "close": 239.83, "volume": 72279.0}, {"date": "2017-11-27", "close": 240.22, "volume": 90683.0}, {"date": "2017-11-28", "close": 241.94, "volume": 102175.0}, {"date": "2017-11-29", "close": 245.45, "volume": 85594.0}, {"date": "2017-11-30", "close": 245.94, "volume": 90573.0}, {"date": "2017-12-01", "close": 247.53, "volume": 135158.0}, {"date": "2017-12-04", "close": 242.75, "volume": 82900.0}, {"date": "2017-12-05", "close": 240.79, "volume": 89371.0}, {"date": "2017-12-06", "close": 238.83, "volume": 79174.0}, {"date": "2017-12-07", "close": 237.92, "volume": 115780.0}, {"date": "2017-12-08", "close": 238.65, "volume": 139738.0}, {"date": "2017-12-11", "close": 234.76, "volume": 87315.0}, {"date": "2017-12-12", "close": 235.21, "volume": 125146.0}, {"date": "2017-12-13", "close": 237.0, "volume": 115672.0}, {"date": "2017-12-14", "close": 234.83, "volume": 75494.0}, {"date": "2017-12-15", "close": 239.52, "volume": 280539.0}, {"date": "2017-12-18", "close": 239.08, "volume": 120322.0}, {"date": "2017-12-19", "close": 240.24, "volume": 155268.0}, {"date": "2017-12-20", "close": 240.99, "volume": 68983.0}, {"date": "2017-12-21", "close": 241.38, "volume": 34954.0}, {"date": "2017-12-22", "close": 242.41, "volume": 38603.0}, {"date": "2017-12-26", "close": 241.71, "volume": 32659.0}, {"date": "2017-12-27", "close": 242.11, "volume": 36607.0}, {"date": "2017-12-28", "close": 242.66, "volume": 40742.0}, {"date": "2017-12-29", "close": 243.02, "volume": 73336.0}, {"date": "2018-01-02", "close": 246.98, "volume": 105451.0}, {"date": "2018-01-03", "close": 248.22, "volume": 69540.0}, {"date": "2018-01-04", "close": 252.54, "volume": 92229.0}, {"date": "2018-01-05", "close": 255.78, "volume": 80801.0}, {"date": "2018-01-08", "close": 256.54, "volume": 127550.0}, {"date": "2018-01-09", "close": 260.05, "volume": 140104.0}, {"date": "2018-01-10", "close": 259.73, "volume": 78647.0}, {"date": "2018-01-11", "close": 264.11, "volume": 73039.0}, {"date": "2018-01-12", "close": 262.16, "volume": 97510.0}, {"date": "2018-01-16", "close": 261.61, "volume": 90665.0}, {"date": "2018-01-17", "close": 263.97, "volume": 85893.0}, {"date": "2018-01-18", "close": 263.43, "volume": 54456.0}, {"date": "2018-01-19", "close": 266.44, "volume": 74942.0}, {"date": "2018-01-22", "close": 267.53, "volume": 74036.0}, {"date": "2018-01-23", "close": 268.05, "volume": 101404.0}, {"date": "2018-01-24", "close": 267.81, "volume": 105002.0}, {"date": "2018-01-25", "close": 268.74, "volume": 148232.0}, {"date": "2018-01-26", "close": 271.17, "volume": 52186.0}, {"date": "2018-01-29", "close": 273.15, "volume": 91418.0}, {"date": "2018-01-30", "close": 265.52, "volume": 119137.0}, {"date": "2018-01-31", "close": 260.57, "volume": 149380.0}, {"date": "2018-02-01", "close": 265.31, "volume": 101758.0}, {"date": "2018-02-02", "close": 259.39, "volume": 89335.0}, {"date": "2018-02-05", "close": 251.92, "volume": 82876.0}, {"date": "2018-02-06", "close": 252.5, "volume": 116208.0}, {"date": "2018-02-07", "close": 257.09, "volume": 81874.0}, {"date": "2018-02-08", "close": 248.87, "volume": 72723.0}, {"date": "2018-02-09", "close": 253.43, "volume": 93327.0}, {"date": "2018-02-12", "close": 252.63, "volume": 95164.0}, {"date": "2018-02-13", "close": 249.38, "volume": 109070.0}, {"date": "2018-02-14", "close": 253.73, "volume": 140326.0}, {"date": "2018-02-15", "close": 255.28, "volume": 195917.0}, {"date": "2018-02-16", "close": 254.56, "volume": 162123.0}, {"date": "2018-02-20", "close": 256.37, "volume": 109169.0}, {"date": "2018-02-21", "close": 256.56, "volume": 69004.0}, {"date": "2018-02-22", "close": 255.91, "volume": 93425.0}, {"date": "2018-02-23", "close": 261.22, "volume": 73233.0}, {"date": "2018-02-26", "close": 261.07, "volume": 120114.0}, {"date": "2018-02-27", "close": 264.16, "volume": 86262.0}, {"date": "2018-02-28", "close": 259.63, "volume": 102061.0}, {"date": "2018-03-01", "close": 259.21, "volume": 118339.0}, {"date": "2018-03-02", "close": 264.09, "volume": 91382.0}, {"date": "2018-03-05", "close": 266.47, "volume": 107744.0}, {"date": "2018-03-06", "close": 273.24, "volume": 189407.0}, {"date": "2018-03-07", "close": 271.74, "volume": 84875.0}, {"date": "2018-03-08", "close": 271.71, "volume": 111368.0}, {"date": "2018-03-09", "close": 279.81, "volume": 114178.0}, {"date": "2018-03-12", "close": 281.24, "volume": 149824.0}, {"date": "2018-03-13", "close": 280.4, "volume": 116116.0}, {"date": "2018-03-14", "close": 281.36, "volume": 109733.0}, {"date": "2018-03-15", "close": 280.58, "volume": 96219.0}, {"date": "2018-03-16", "close": 281.47, "volume": 242647.0}, {"date": "2018-03-19", "close": 280.34, "volume": 126518.0}, {"date": "2018-03-20", "close": 279.26, "volume": 170853.0}, {"date": "2018-03-21", "close": 279.67, "volume": 103008.0}, {"date": "2018-03-22", "close": 276.46, "volume": 130778.0}, {"date": "2018-03-23", "close": 274.56, "volume": 144717.0}, {"date": "2018-03-26", "close": 280.75, "volume": 230054.0}, {"date": "2018-03-27", "close": 276.39, "volume": 121539.0}, {"date": "2018-03-28", "close": 275.18, "volume": 111878.0}, {"date": "2018-03-29", "close": 272.86, "volume": 98119.0}, {"date": "2018-04-02", "close": 268.07, "volume": 110030.0}, {"date": "2018-04-03", "close": 273.62, "volume": 139281.0}, {"date": "2018-04-04", "close": 278.19, "volume": 95010.0}, {"date": "2018-04-05", "close": 281.39, "volume": 82289.0}, {"date": "2018-04-06", "close": 274.87, "volume": 52504.0}, {"date": "2018-04-09", "close": 274.48, "volume": 108581.0}, {"date": "2018-04-10", "close": 280.34, "volume": 133479.0}, {"date": "2018-04-11", "close": 281.42, "volume": 66108.0}, {"date": "2018-04-12", "close": 282.72, "volume": 69556.0}, {"date": "2018-04-13", "close": 283.02, "volume": 90576.0}, {"date": "2018-04-16", "close": 286.36, "volume": 49190.0}, {"date": "2018-04-17", "close": 290.71, "volume": 100532.0}, {"date": "2018-04-18", "close": 293.96, "volume": 98411.0}, {"date": "2018-04-19", "close": 292.09, "volume": 112017.0}, {"date": "2018-04-20", "close": 302.85, "volume": 161846.0}, {"date": "2018-04-23", "close": 302.7, "volume": 131894.0}, {"date": "2018-04-24", "close": 303.56, "volume": 189483.0}, {"date": "2018-04-25", "close": 306.34, "volume": 127655.0}, {"date": "2018-04-26", "close": 305.16, "volume": 116888.0}, {"date": "2018-04-27", "close": 310.1, "volume": 87676.0}, {"date": "2018-04-30", "close": 308.22, "volume": 168340.0}, {"date": "2018-05-01", "close": 309.97, "volume": 97842.0}, {"date": "2018-05-02", "close": 311.83, "volume": 158031.0}, {"date": "2018-05-03", "close": 312.38, "volume": 106666.0}, {"date": "2018-05-04", "close": 316.26, "volume": 90173.0}, {"date": "2018-05-07", "close": 314.98, "volume": 130649.0}, {"date": "2018-05-08", "close": 320.48, "volume": 113052.0}, {"date": "2018-05-09", "close": 324.19, "volume": 112611.0}, {"date": "2018-05-10", "close": 326.41, "volume": 144930.0}, {"date": "2018-05-11", "close": 329.94, "volume": 77142.0}, {"date": "2018-05-14", "close": 328.0, "volume": 85670.0}, {"date": "2018-05-15", "close": 326.43, "volume": 101047.0}, {"date": "2018-05-16", "close": 332.07, "volume": 148798.0}, {"date": "2018-05-17", "close": 331.85, "volume": 62750.0}, {"date": "2018-05-18", "close": 333.26, "volume": 82151.0}, {"date": "2018-05-21", "close": 332.01, "volume": 127529.0}, {"date": "2018-05-22", "close": 325.95, "volume": 163953.0}, {"date": "2018-05-23", "close": 328.04, "volume": 156877.0}, {"date": "2018-05-24", "close": 328.24, "volume": 104937.0}, {"date": "2018-05-25", "close": 325.39, "volume": 82031.0}, {"date": "2018-05-29", "close": 326.52, "volume": 117568.0}, {"date": "2018-05-30", "close": 330.0, "volume": 131128.0}, {"date": "2018-05-31", "close": 326.0, "volume": 127565.0}, {"date": "2018-06-01", "close": 328.86, "volume": 139896.0}, {"date": "2018-06-04", "close": 330.36, "volume": 141821.0}, {"date": "2018-06-05", "close": 332.16, "volume": 170581.0}, {"date": "2018-06-06", "close": 329.47, "volume": 214367.0}, {"date": "2018-06-07", "close": 323.53, "volume": 135574.0}, {"date": "2018-06-08", "close": 326.99, "volume": 127674.0}, {"date": "2018-06-11", "close": 323.44, "volume": 169188.0}, {"date": "2018-06-12", "close": 321.29, "volume": 150238.0}, {"date": "2018-06-13", "close": 320.59, "volume": 162172.0}, {"date": "2018-06-14", "close": 326.64, "volume": 181486.0}, {"date": "2018-06-15", "close": 323.68, "volume": 2522446.0}, {"date": "2018-06-18", "close": 327.99, "volume": 304629.0}, {"date": "2018-06-19", "close": 322.91, "volume": 228633.0}, {"date": "2018-06-20", "close": 321.38, "volume": 408481.0}, {"date": "2018-06-21", "close": 326.38, "volume": 194543.0}, {"date": "2018-06-22", "close": 318.13, "volume": 1503902.0}, {"date": "2018-06-25", "close": 319.74, "volume": 276093.0}, {"date": "2018-06-26", "close": 323.85, "volume": 162519.0}, {"date": "2018-06-27", "close": 317.38, "volume": 307165.0}, {"date": "2018-06-28", "close": 320.64, "volume": 236737.0}, {"date": "2018-06-29", "close": 321.81, "volume": 185386.0}, {"date": "2018-07-02", "close": 320.72, "volume": 128809.0}, {"date": "2018-07-03", "close": 321.21, "volume": 97475.0}, {"date": "2018-07-05", "close": 322.26, "volume": 308926.0}, {"date": "2018-07-06", "close": 321.72, "volume": 139385.0}, {"date": "2018-07-09", "close": 324.23, "volume": 308291.0}, {"date": "2018-07-10", "close": 320.87, "volume": 130922.0}, {"date": "2018-07-11", "close": 322.36, "volume": 179519.0}, {"date": "2018-07-12", "close": 326.49, "volume": 152943.0}, {"date": "2018-07-13", "close": 324.08, "volume": 185134.0}, {"date": "2018-07-16", "close": 321.96, "volume": 96869.0}, {"date": "2018-07-17", "close": 325.94, "volume": 101548.0}, {"date": "2018-07-18", "close": 327.91, "volume": 150793.0}, {"date": "2018-07-19", "close": 328.01, "volume": 140292.0}, {"date": "2018-07-20", "close": 328.16, "volume": 131080.0}, {"date": "2018-07-23", "close": 329.56, "volume": 102327.0}, {"date": "2018-07-24", "close": 320.65, "volume": 150195.0}, {"date": "2018-07-25", "close": 320.61, "volume": 137829.0}, {"date": "2018-07-26", "close": 322.07, "volume": 209585.0}, {"date": "2018-07-27", "close": 321.43, "volume": 158274.0}, {"date": "2018-07-30", "close": 312.63, "volume": 273277.0}, {"date": "2018-07-31", "close": 316.03, "volume": 161545.0}, {"date": "2018-08-01", "close": 315.97, "volume": 114775.0}, {"date": "2018-08-02", "close": 319.39, "volume": 105662.0}, {"date": "2018-08-03", "close": 316.04, "volume": 110265.0}, {"date": "2018-08-06", "close": 319.73, "volume": 58019.0}, {"date": "2018-08-07", "close": 316.18, "volume": 109149.0}, {"date": "2018-08-08", "close": 316.79, "volume": 119848.0}, {"date": "2018-08-09", "close": 316.78, "volume": 61827.0}, {"date": "2018-08-10", "close": 315.64, "volume": 83229.0}, {"date": "2018-08-13", "close": 315.37, "volume": 157357.0}, {"date": "2018-08-14", "close": 317.17, "volume": 168708.0}, {"date": "2018-08-15", "close": 313.93, "volume": 88199.0}, {"date": "2018-08-16", "close": 316.95, "volume": 75492.0}, {"date": "2018-08-17", "close": 318.2, "volume": 92487.0}, {"date": "2018-08-20", "close": 318.65, "volume": 53310.0}, {"date": "2018-08-21", "close": 320.02, "volume": 58674.0}, {"date": "2018-08-22", "close": 319.11, "volume": 73081.0}, {"date": "2018-08-23", "close": 319.47, "volume": 83892.0}, {"date": "2018-08-24", "close": 320.89, "volume": 103209.0}, {"date": "2018-08-27", "close": 316.59, "volume": 76227.0}, {"date": "2018-08-28", "close": 321.56, "volume": 97179.0}, {"date": "2018-08-29", "close": 320.29, "volume": 100616.0}, {"date": "2018-08-30", "close": 319.68, "volume": 60725.0}, {"date": "2018-08-31", "close": 323.54, "volume": 79228.0}, {"date": "2018-09-04", "close": 318.85, "volume": 114718.0}, {"date": "2018-09-05", "close": 315.09, "volume": 101278.0}, {"date": "2018-09-06", "close": 315.94, "volume": 84049.0}, {"date": "2018-09-07", "close": 313.54, "volume": 80538.0}, {"date": "2018-09-10", "close": 313.36, "volume": 46855.0}, {"date": "2018-09-11", "close": 314.56, "volume": 83463.0}, {"date": "2018-09-12", "close": 316.4, "volume": 85565.0}, {"date": "2018-09-13", "close": 318.47, "volume": 53295.0}, {"date": "2018-09-14", "close": 318.22, "volume": 86577.0}, {"date": "2018-09-17", "close": 310.14, "volume": 92818.0}, {"date": "2018-09-18", "close": 309.89, "volume": 161662.0}, {"date": "2018-09-19", "close": 305.43, "volume": 113088.0}, {"date": "2018-09-20", "close": 312.14, "volume": 111560.0}, {"date": "2018-09-21", "close": 313.09, "volume": 169482.0}, {"date": "2018-09-24", "close": 313.95, "volume": 98026.0}, {"date": "2018-09-25", "close": 315.99, "volume": 115185.0}, {"date": "2018-09-26", "close": 315.98, "volume": 95984.0}, {"date": "2018-09-27", "close": 319.18, "volume": 98380.0}, {"date": "2018-09-28", "close": 319.58, "volume": 76338.0}, {"date": "2018-10-01", "close": 319.06, "volume": 88077.0}, {"date": "2018-10-02", "close": 319.4, "volume": 77020.0}, {"date": "2018-10-03", "close": 320.14, "volume": 134466.0}, {"date": "2018-10-04", "close": 315.4, "volume": 66285.0}, {"date": "2018-10-05", "close": 316.94, "volume": 76637.0}, {"date": "2018-10-08", "close": 315.38, "volume": 94978.0}, {"date": "2018-10-09", "close": 316.45, "volume": 79227.0}, {"date": "2018-10-10", "close": 310.38, "volume": 68587.0}, {"date": "2018-10-11", "close": 297.83, "volume": 108837.0}, {"date": "2018-10-12", "close": 303.24, "volume": 119365.0}, {"date": "2018-10-15", "close": 306.64, "volume": 180404.0}, {"date": "2018-10-16", "close": 311.94, "volume": 59173.0}, {"date": "2018-10-17", "close": 312.98, "volume": 66221.0}, {"date": "2018-10-18", "close": 304.04, "volume": 82748.0}, {"date": "2018-10-19", "close": 302.23, "volume": 98300.0}, {"date": "2018-10-22", "close": 300.11, "volume": 54266.0}, {"date": "2018-10-23", "close": 298.9, "volume": 61740.0}, {"date": "2018-10-24", "close": 289.14, "volume": 105205.0}, {"date": "2018-10-25", "close": 292.61, "volume": 58703.0}, {"date": "2018-10-26", "close": 287.81, "volume": 81786.0}, {"date": "2018-10-29", "close": 278.75, "volume": 140453.0}, {"date": "2018-10-30", "close": 305.69, "volume": 184580.0}, {"date": "2018-10-31", "close": 304.33, "volume": 108751.0}, {"date": "2018-11-01", "close": 305.64, "volume": 81763.0}, {"date": "2018-11-02", "close": 306.93, "volume": 87112.0}, {"date": "2018-11-05", "close": 313.42, "volume": 132378.0}, {"date": "2018-11-06", "close": 313.69, "volume": 79551.0}, {"date": "2018-11-07", "close": 322.72, "volume": 95135.0}, {"date": "2018-11-08", "close": 324.23, "volume": 206053.0}, {"date": "2018-11-09", "close": 317.56, "volume": 144895.0}, {"date": "2018-11-12", "close": 312.92, "volume": 63923.0}, {"date": "2018-11-13", "close": 307.14, "volume": 99523.0}, {"date": "2018-11-14", "close": 307.14, "volume": 174038.0}, {"date": "2018-11-15", "close": 310.56, "volume": 123885.0}, {"date": "2018-11-16", "close": 314.74, "volume": 188237.0}, {"date": "2018-11-19", "close": 310.29, "volume": 106419.0}, {"date": "2018-11-20", "close": 299.35, "volume": 116085.0}, {"date": "2018-11-21", "close": 299.49, "volume": 74826.0}, {"date": "2018-11-23", "close": 300.27, "volume": 36575.0}, {"date": "2018-11-26", "close": 303.69, "volume": 46761.0}, {"date": "2018-11-27", "close": 298.32, "volume": 96470.0}, {"date": "2018-11-28", "close": 309.82, "volume": 124205.0}, {"date": "2018-11-29", "close": 312.15, "volume": 93474.0}, {"date": "2018-11-30", "close": 316.78, "volume": 132160.0}, {"date": "2018-12-03", "close": 315.97, "volume": 63945.0}, {"date": "2018-12-04", "close": 303.12, "volume": 62357.0}, {"date": "2018-12-06", "close": 305.99, "volume": 157139.0}, {"date": "2018-12-07", "close": 302.95, "volume": 163238.0}, {"date": "2018-12-10", "close": 301.4, "volume": 190115.0}, {"date": "2018-12-11", "close": 301.42, "volume": 164340.0}, {"date": "2018-12-12", "close": 306.42, "volume": 77388.0}, {"date": "2018-12-13", "close": 297.95, "volume": 121570.0}, {"date": "2018-12-14", "close": 287.88, "volume": 167145.0}, {"date": "2018-12-17", "close": 279.9, "volume": 201668.0}, {"date": "2018-12-18", "close": 277.9, "volume": 141878.0}, {"date": "2018-12-19", "close": 270.08, "volume": 140740.0}, {"date": "2018-12-20", "close": 267.46, "volume": 131875.0}, {"date": "2018-12-21", "close": 268.22, "volume": 222783.0}, {"date": "2018-12-24", "close": 266.56, "volume": 79368.0}, {"date": "2018-12-26", "close": 279.15, "volume": 127556.0}, {"date": "2018-12-27", "close": 281.36, "volume": 81113.0}, {"date": "2018-12-28", "close": 279.13, "volume": 55740.0}, {"date": "2018-12-31", "close": 283.28, "volume": 99259.0}, {"date": "2019-01-02", "close": 276.69, "volume": 139735.0}, {"date": "2019-01-03", "close": 265.79, "volume": 127109.0}, {"date": "2019-01-04", "close": 275.06, "volume": 91875.0}, {"date": "2019-01-07", "close": 274.56, "volume": 88152.0}, {"date": "2019-01-08", "close": 279.65, "volume": 81367.0}, {"date": "2019-01-09", "close": 281.0, "volume": 173915.0}, {"date": "2019-01-10", "close": 278.92, "volume": 116942.0}, {"date": "2019-01-11", "close": 278.01, "volume": 95417.0}, {"date": "2019-01-14", "close": 276.93, "volume": 128916.0}, {"date": "2019-01-15", "close": 284.31, "volume": 177398.0}, {"date": "2019-01-16", "close": 287.27, "volume": 78708.0}, {"date": "2019-01-17", "close": 284.82, "volume": 159529.0}, {"date": "2019-01-18", "close": 284.01, "volume": 150376.0}, {"date": "2019-01-22", "close": 284.43, "volume": 200781.0}, {"date": "2019-01-23", "close": 290.04, "volume": 99017.0}, {"date": "2019-01-24", "close": 290.55, "volume": 83053.0}, {"date": "2019-01-25", "close": 291.29, "volume": 62007.0}, {"date": "2019-01-28", "close": 289.5, "volume": 113939.0}, {"date": "2019-01-29", "close": 292.31, "volume": 113779.0}, {"date": "2019-01-30", "close": 296.68, "volume": 165153.0}, {"date": "2019-01-31", "close": 297.94, "volume": 89864.0}, {"date": "2019-02-01", "close": 299.68, "volume": 142837.0}, {"date": "2019-02-04", "close": 305.51, "volume": 90405.0}, {"date": "2019-02-05", "close": 307.23, "volume": 102744.0}, {"date": "2019-02-06", "close": 307.29, "volume": 80759.0}, {"date": "2019-02-07", "close": 302.16, "volume": 92635.0}, {"date": "2019-02-08", "close": 302.44, "volume": 142342.0}, {"date": "2019-02-11", "close": 303.26, "volume": 217019.0}, {"date": "2019-02-12", "close": 306.35, "volume": 113911.0}, {"date": "2019-02-13", "close": 307.09, "volume": 129294.0}, {"date": "2019-02-14", "close": 311.86, "volume": 184442.0}, {"date": "2019-02-15", "close": 311.82, "volume": 208218.0}, {"date": "2019-02-19", "close": 314.92, "volume": 165888.0}, {"date": "2019-02-20", "close": 316.49, "volume": 133074.0}, {"date": "2019-02-21", "close": 318.99, "volume": 250574.0}, {"date": "2019-02-22", "close": 324.78, "volume": 174310.0}, {"date": "2019-02-25", "close": 323.65, "volume": 191797.0}, {"date": "2019-02-26", "close": 326.45, "volume": 216504.0}, {"date": "2019-02-27", "close": 326.49, "volume": 206124.0}, {"date": "2019-02-28", "close": 329.5, "volume": 154205.0}, {"date": "2019-03-01", "close": 329.63, "volume": 121304.0}, {"date": "2019-03-04", "close": 331.76, "volume": 210571.0}, {"date": "2019-03-05", "close": 329.54, "volume": 169754.0}, {"date": "2019-03-06", "close": 325.34, "volume": 123638.0}, {"date": "2019-03-07", "close": 323.71, "volume": 135305.0}, {"date": "2019-03-08", "close": 322.96, "volume": 91034.0}, {"date": "2019-03-11", "close": 323.56, "volume": 179338.0}, {"date": "2019-03-12", "close": 328.29, "volume": 132733.0}, {"date": "2019-03-13", "close": 326.21, "volume": 126790.0}, {"date": "2019-03-14", "close": 329.28, "volume": 114458.0}, {"date": "2019-03-15", "close": 326.38, "volume": 332652.0}, {"date": "2019-03-18", "close": 328.77, "volume": 98748.0}, {"date": "2019-03-19", "close": 327.09, "volume": 118392.0}, {"date": "2019-03-20", "close": 324.32, "volume": 80634.0}, {"date": "2019-03-21", "close": 327.65, "volume": 77309.0}, {"date": "2019-03-22", "close": 321.01, "volume": 87291.0}, {"date": "2019-03-25", "close": 322.06, "volume": 109594.0}, {"date": "2019-03-26", "close": 321.5, "volume": 172290.0}, {"date": "2019-03-27", "close": 319.47, "volume": 98903.0}, {"date": "2019-03-28", "close": 318.97, "volume": 116162.0}, {"date": "2019-03-29", "close": 320.07, "volume": 139859.0}, {"date": "2019-04-01", "close": 324.1, "volume": 118383.0}, {"date": "2019-04-02", "close": 322.7, "volume": 101182.0}, {"date": "2019-04-03", "close": 324.99, "volume": 101528.0}, {"date": "2019-04-04", "close": 323.76, "volume": 89647.0}, {"date": "2019-04-05", "close": 325.56, "volume": 63895.0}, {"date": "2019-04-08", "close": 323.58, "volume": 106888.0}, {"date": "2019-04-09", "close": 323.73, "volume": 66616.0}, {"date": "2019-04-10", "close": 324.09, "volume": 87346.0}, {"date": "2019-04-11", "close": 323.78, "volume": 86017.0}, {"date": "2019-04-12", "close": 324.45, "volume": 86156.0}, {"date": "2019-04-15", "close": 327.44, "volume": 63246.0}, {"date": "2019-04-16", "close": 323.98, "volume": 139743.0}, {"date": "2019-04-17", "close": 316.82, "volume": 91600.0}, {"date": "2019-04-18", "close": 316.8, "volume": 92659.0}, {"date": "2019-04-22", "close": 318.65, "volume": 84014.0}, {"date": "2019-04-23", "close": 325.82, "volume": 176584.0}, {"date": "2019-04-24", "close": 327.45, "volume": 135982.0}, {"date": "2019-04-25", "close": 326.14, "volume": 104554.0}, {"date": "2019-04-26", "close": 328.87, "volume": 102689.0}, {"date": "2019-04-29", "close": 330.61, "volume": 83631.0}, {"date": "2019-04-30", "close": 326.78, "volume": 167358.0}, {"date": "2019-05-01", "close": 321.56, "volume": 130049.0}, {"date": "2019-05-02", "close": 326.68, "volume": 116023.0}, {"date": "2019-05-03", "close": 331.1, "volume": 120118.0}, {"date": "2019-05-06", "close": 333.18, "volume": 84128.0}, {"date": "2019-05-07", "close": 332.16, "volume": 116914.0}, {"date": "2019-05-08", "close": 330.07, "volume": 112544.0}, {"date": "2019-05-09", "close": 332.55, "volume": 96327.0}, {"date": "2019-05-10", "close": 334.63, "volume": 127130.0}, {"date": "2019-05-13", "close": 331.89, "volume": 170973.0}, {"date": "2019-05-14", "close": 329.33, "volume": 117709.0}, {"date": "2019-05-15", "close": 332.69, "volume": 58293.0}, {"date": "2019-05-16", "close": 335.36, "volume": 72535.0}, {"date": "2019-05-17", "close": 331.74, "volume": 98546.0}, {"date": "2019-05-20", "close": 332.08, "volume": 117457.0}, {"date": "2019-05-21", "close": 339.79, "volume": 113524.0}, {"date": "2019-05-22", "close": 337.11, "volume": 85478.0}, {"date": "2019-05-23", "close": 331.66, "volume": 83760.0}, {"date": "2019-05-24", "close": 332.82, "volume": 68703.0}, {"date": "2019-05-28", "close": 330.63, "volume": 77022.0}, {"date": "2019-05-29", "close": 329.96, "volume": 99881.0}, {"date": "2019-05-30", "close": 331.36, "volume": 94698.0}, {"date": "2019-05-31", "close": 327.94, "volume": 96916.0}, {"date": "2019-06-03", "close": 328.21, "volume": 124051.0}, {"date": "2019-06-04", "close": 335.92, "volume": 81677.0}, {"date": "2019-06-05", "close": 340.18, "volume": 193296.0}, {"date": "2019-06-06", "close": 342.24, "volume": 114168.0}, {"date": "2019-06-07", "close": 347.97, "volume": 85165.0}, {"date": "2019-06-10", "close": 352.62, "volume": 75952.0}, {"date": "2019-06-11", "close": 346.35, "volume": 82939.0}, {"date": "2019-06-12", "close": 347.54, "volume": 62607.0}, {"date": "2019-06-13", "close": 346.49, "volume": 50750.0}, {"date": "2019-06-14", "close": 346.66, "volume": 50184.0}, {"date": "2019-06-17", "close": 345.42, "volume": 74288.0}, {"date": "2019-06-18", "close": 345.45, "volume": 64772.0}, {"date": "2019-06-19", "close": 349.56, "volume": 80620.0}, {"date": "2019-06-20", "close": 351.61, "volume": 73577.0}, {"date": "2019-06-21", "close": 356.19, "volume": 159076.0}, {"date": "2019-06-24", "close": 354.38, "volume": 90916.0}, {"date": "2019-06-25", "close": 348.72, "volume": 169968.0}, {"date": "2019-06-26", "close": 349.88, "volume": 72902.0}, {"date": "2019-06-27", "close": 352.55, "volume": 70699.0}, {"date": "2019-06-28", "close": 360.84, "volume": 155340.0}, {"date": "2019-07-01", "close": 364.54, "volume": 101256.0}, {"date": "2019-07-02", "close": 364.56, "volume": 105447.0}, {"date": "2019-07-03", "close": 370.02, "volume": 77951.0}, {"date": "2019-07-05", "close": 371.32, "volume": 81541.0}, {"date": "2019-07-08", "close": 370.2, "volume": 81557.0}, {"date": "2019-07-09", "close": 368.13, "volume": 165199.0}, {"date": "2019-07-10", "close": 369.35, "volume": 87051.0}, {"date": "2019-07-11", "close": 380.0, "volume": 132519.0}, {"date": "2019-07-12", "close": 382.22, "volume": 98883.0}, {"date": "2019-07-15", "close": 376.01, "volume": 78236.0}, {"date": "2019-07-16", "close": 374.87, "volume": 69063.0}, {"date": "2019-07-17", "close": 373.72, "volume": 106472.0}, {"date": "2019-07-18", "close": 375.08, "volume": 48256.0}, {"date": "2019-07-19", "close": 370.84, "volume": 88299.0}, {"date": "2019-07-22", "close": 369.53, "volume": 47430.0}, {"date": "2019-07-23", "close": 371.36, "volume": 101094.0}, {"date": "2019-07-24", "close": 372.17, "volume": 137451.0}, {"date": "2019-07-25", "close": 373.75, "volume": 120742.0}, {"date": "2019-07-26", "close": 386.01, "volume": 199560.0}, {"date": "2019-07-29", "close": 396.05, "volume": 151965.0}, {"date": "2019-07-30", "close": 402.4, "volume": 169584.0}, {"date": "2019-07-31", "close": 405.39, "volume": 157382.0}, {"date": "2019-08-01", "close": 406.79, "volume": 158236.0}, {"date": "2019-08-02", "close": 408.3, "volume": 87957.0}, {"date": "2019-08-05", "close": 406.66, "volume": 165735.0}, {"date": "2019-08-06", "close": 414.26, "volume": 114190.0}, {"date": "2019-08-07", "close": 421.12, "volume": 168185.0}, {"date": "2019-08-08", "close": 427.06, "volume": 182869.0}, {"date": "2019-08-09", "close": 431.63, "volume": 115223.0}, {"date": "2019-08-12", "close": 429.12, "volume": 152807.0}, {"date": "2019-08-13", "close": 428.44, "volume": 197699.0}, {"date": "2019-08-14", "close": 420.3, "volume": 157848.0}, {"date": "2019-08-15", "close": 426.48, "volume": 118073.0}, {"date": "2019-08-16", "close": 429.94, "volume": 252909.0}, {"date": "2019-08-19", "close": 433.53, "volume": 93085.0}, {"date": "2019-08-20", "close": 437.58, "volume": 125097.0}, {"date": "2019-08-21", "close": 436.18, "volume": 120247.0}, {"date": "2019-08-22", "close": 433.47, "volume": 110925.0}, {"date": "2019-08-23", "close": 423.96, "volume": 82419.0}, {"date": "2019-08-26", "close": 427.59, "volume": 74868.0}, {"date": "2019-08-27", "close": 422.22, "volume": 145198.0}, {"date": "2019-08-28", "close": 424.14, "volume": 136227.0}, {"date": "2019-08-29", "close": 426.74, "volume": 110893.0}, {"date": "2019-08-30", "close": 429.43, "volume": 80664.0}, {"date": "2019-09-03", "close": 427.21, "volume": 109849.0}, {"date": "2019-09-04", "close": 432.6, "volume": 128723.0}, {"date": "2019-09-05", "close": 436.91, "volume": 170680.0}, {"date": "2019-09-06", "close": 439.82, "volume": 133063.0}, {"date": "2019-09-09", "close": 424.87, "volume": 115677.0}, {"date": "2019-09-10", "close": 425.22, "volume": 141189.0}, {"date": "2019-09-11", "close": 425.17, "volume": 114792.0}, {"date": "2019-09-12", "close": 423.8, "volume": 145696.0}, {"date": "2019-09-13", "close": 421.73, "volume": 121411.0}, {"date": "2019-09-16", "close": 419.98, "volume": 84766.0}, {"date": "2019-09-17", "close": 423.18, "volume": 108215.0}, {"date": "2019-09-18", "close": 423.18, "volume": 109001.0}, {"date": "2019-09-19", "close": 425.26, "volume": 130139.0}, {"date": "2019-09-20", "close": 426.32, "volume": 222361.0}, {"date": "2019-09-23", "close": 428.29, "volume": 116071.0}, {"date": "2019-09-24", "close": 416.59, "volume": 130643.0}, {"date": "2019-09-25", "close": 423.72, "volume": 129421.0}, {"date": "2019-09-26", "close": 417.65, "volume": 71448.0}, {"date": "2019-09-27", "close": 413.18, "volume": 69617.0}, {"date": "2019-09-30", "close": 417.57, "volume": 143422.0}, {"date": "2019-10-01", "close": 411.24, "volume": 108509.0}, {"date": "2019-10-02", "close": 411.01, "volume": 135137.0}, {"date": "2019-10-03", "close": 414.38, "volume": 103240.0}, {"date": "2019-10-04", "close": 412.47, "volume": 57435.0}, {"date": "2019-10-07", "close": 416.09, "volume": 141563.0}, {"date": "2019-10-08", "close": 403.62, "volume": 93635.0}, {"date": "2019-10-09", "close": 408.75, "volume": 63901.0}, {"date": "2019-10-10", "close": 413.51, "volume": 104268.0}, {"date": "2019-10-11", "close": 417.12, "volume": 137552.0}, {"date": "2019-10-14", "close": 412.24, "volume": 103703.0}, {"date": "2019-10-15", "close": 414.4, "volume": 48522.0}, {"date": "2019-10-16", "close": 415.8, "volume": 100587.0}, {"date": "2019-10-17", "close": 417.85, "volume": 43416.0}, {"date": "2019-10-18", "close": 417.53, "volume": 52296.0}, {"date": "2019-10-21", "close": 415.51, "volume": 65793.0}, {"date": "2019-10-22", "close": 411.83, "volume": 56322.0}, {"date": "2019-10-23", "close": 407.49, "volume": 50508.0}, {"date": "2019-10-24", "close": 406.19, "volume": 90957.0}, {"date": "2019-10-25", "close": 404.51, "volume": 43265.0}, {"date": "2019-10-28", "close": 408.75, "volume": 76430.0}, {"date": "2019-10-29", "close": 412.16, "volume": 62027.0}, {"date": "2019-10-30", "close": 402.0, "volume": 122556.0}, {"date": "2019-10-31", "close": 393.91, "volume": 125259.0}, {"date": "2019-11-01", "close": 411.17, "volume": 65734.0}, {"date": "2019-11-04", "close": 414.98, "volume": 132947.0}, {"date": "2019-11-05", "close": 410.95, "volume": 121508.0}, {"date": "2019-11-06", "close": 413.11, "volume": 94413.0}, {"date": "2019-11-07", "close": 405.31, "volume": 85002.0}, {"date": "2019-11-08", "close": 406.26, "volume": 98576.0}, {"date": "2019-11-11", "close": 405.83, "volume": 129430.0}, {"date": "2019-11-12", "close": 408.21, "volume": 81898.0}, {"date": "2019-11-13", "close": 408.89, "volume": 91214.0}, {"date": "2019-11-14", "close": 412.95, "volume": 149646.0}, {"date": "2019-11-15", "close": 407.46, "volume": 173527.0}, {"date": "2019-11-18", "close": 414.26, "volume": 98485.0}, {"date": "2019-11-19", "close": 419.83, "volume": 65830.0}, {"date": "2019-11-20", "close": 426.55, "volume": 125649.0}, {"date": "2019-11-21", "close": 424.51, "volume": 109457.0}, {"date": "2019-11-22", "close": 424.6, "volume": 114598.0}, {"date": "2019-11-25", "close": 429.17, "volume": 76161.0}, {"date": "2019-11-26", "close": 427.75, "volume": 97784.0}, {"date": "2019-11-27", "close": 432.76, "volume": 43552.0}, {"date": "2019-11-29", "close": 430.02, "volume": 28846.0}, {"date": "2019-12-02", "close": 422.47, "volume": 51243.0}, {"date": "2019-12-03", "close": 429.91, "volume": 47522.0}, {"date": "2019-12-04", "close": 433.04, "volume": 133296.0}, {"date": "2019-12-05", "close": 432.69, "volume": 117680.0}, {"date": "2019-12-06", "close": 435.92, "volume": 82658.0}, {"date": "2019-12-09", "close": 430.09, "volume": 111082.0}, {"date": "2019-12-10", "close": 432.2, "volume": 51484.0}, {"date": "2019-12-11", "close": 435.5, "volume": 65944.0}, {"date": "2019-12-12", "close": 436.37, "volume": 48646.0}, {"date": "2019-12-13", "close": 440.12, "volume": 70333.0}, {"date": "2019-12-16", "close": 441.41, "volume": 66356.0}, {"date": "2019-12-17", "close": 438.97, "volume": 56006.0}, {"date": "2019-12-18", "close": 433.55, "volume": 101139.0}, {"date": "2019-12-19", "close": 431.08, "volume": 64308.0}, {"date": "2019-12-20", "close": 435.72, "volume": 123469.0}, {"date": "2019-12-23", "close": 436.11, "volume": 91769.0}, {"date": "2019-12-24", "close": 437.04, "volume": 15665.0}, {"date": "2019-12-26", "close": 438.85, "volume": 31284.0}, {"date": "2019-12-27", "close": 438.71, "volume": 55500.0}, {"date": "2019-12-30", "close": 441.19, "volume": 45510.0}, {"date": "2019-12-31", "close": 439.26, "volume": 66712.0}, {"date": "2020-01-02", "close": 440.75, "volume": 51581.0}, {"date": "2020-01-03", "close": 441.35, "volume": 77770.0}, {"date": "2020-01-06", "close": 446.38, "volume": 64615.0}, {"date": "2020-01-07", "close": 442.29, "volume": 65980.0}, {"date": "2020-01-08", "close": 448.13, "volume": 69385.0}, {"date": "2020-01-09", "close": 455.79, "volume": 52159.0}, {"date": "2020-01-10", "close": 458.74, "volume": 68529.0}, {"date": "2020-01-13", "close": 463.5, "volume": 112624.0}, {"date": "2020-01-14", "close": 464.83, "volume": 62929.0}, {"date": "2020-01-15", "close": 468.0, "volume": 58173.0}, {"date": "2020-01-16", "close": 473.25, "volume": 50595.0}, {"date": "2020-01-17", "close": 473.83, "volume": 45613.0}, {"date": "2020-01-21", "close": 477.02, "volume": 67576.0}, {"date": "2020-01-22", "close": 480.3, "volume": 58363.0}, {"date": "2020-01-23", "close": 480.06, "volume": 54543.0}, {"date": "2020-01-24", "close": 477.73, "volume": 50749.0}, {"date": "2020-01-27", "close": 478.63, "volume": 58737.0}, {"date": "2020-01-28", "close": 477.97, "volume": 56521.0}, {"date": "2020-01-29", "close": 480.07, "volume": 57563.0}, {"date": "2020-01-30", "close": 481.9, "volume": 44185.0}, {"date": "2020-01-31", "close": 467.04, "volume": 65491.0}, {"date": "2020-02-03", "close": 471.47, "volume": 61476.0}, {"date": "2020-02-04", "close": 476.93, "volume": 124964.0}, {"date": "2020-02-05", "close": 488.74, "volume": 89943.0}, {"date": "2020-02-06", "close": 487.5, "volume": 51266.0}, {"date": "2020-02-07", "close": 484.84, "volume": 51156.0}, {"date": "2020-02-10", "close": 486.9, "volume": 57408.0}, {"date": "2020-02-11", "close": 490.07, "volume": 49993.0}, {"date": "2020-02-12", "close": 490.1, "volume": 55664.0}, {"date": "2020-02-13", "close": 491.64, "volume": 42956.0}, {"date": "2020-02-14", "close": 491.69, "volume": 159829.0}, {"date": "2020-02-18", "close": 491.58, "volume": 125997.0}, {"date": "2020-02-19", "close": 507.2, "volume": 167968.0}, {"date": "2020-02-20", "close": 487.26, "volume": 115138.0}, {"date": "2020-02-21", "close": 485.56, "volume": 120105.0}, {"date": "2020-02-24", "close": 474.86, "volume": 112986.0}, {"date": "2020-02-25", "close": 458.48, "volume": 115254.0}, {"date": "2020-02-26", "close": 451.43, "volume": 196647.0}, {"date": "2020-02-27", "close": 440.42, "volume": 164338.0}, {"date": "2020-02-28", "close": 417.62, "volume": 209114.0}, {"date": "2020-03-02", "close": 450.06, "volume": 329191.0}, {"date": "2020-03-03", "close": 432.62, "volume": 146790.0}, {"date": "2020-03-04", "close": 448.05, "volume": 132137.0}, {"date": "2020-03-05", "close": 437.67, "volume": 94299.0}, {"date": "2020-03-06", "close": 435.1, "volume": 106266.0}, {"date": "2020-03-09", "close": 393.12, "volume": 137631.0}, {"date": "2020-03-10", "close": 413.31, "volume": 161779.0}, {"date": "2020-03-11", "close": 414.05, "volume": 187731.0}, {"date": "2020-03-12", "close": 380.19, "volume": 243463.0}, {"date": "2020-03-13", "close": 420.72, "volume": 165533.0}, {"date": "2020-03-16", "close": 365.04, "volume": 153331.0}, {"date": "2020-03-17", "close": 358.03, "volume": 196667.0}, {"date": "2020-03-18", "close": 362.84, "volume": 149797.0}, {"date": "2020-03-19", "close": 377.91, "volume": 204900.0}, {"date": "2020-03-20", "close": 351.57, "volume": 168130.0}, {"date": "2020-03-23", "close": 355.43, "volume": 162183.0}, {"date": "2020-03-24", "close": 368.25, "volume": 156258.0}, {"date": "2020-03-25", "close": 377.09, "volume": 114584.0}, {"date": "2020-03-26", "close": 418.51, "volume": 133838.0}, {"date": "2020-03-27", "close": 409.78, "volume": 96728.0}, {"date": "2020-03-30", "close": 432.56, "volume": 72669.0}, {"date": "2020-03-31", "close": 433.2, "volume": 149042.0}, {"date": "2020-04-01", "close": 400.58, "volume": 189081.0}, {"date": "2020-04-02", "close": 427.72, "volume": 135826.0}, {"date": "2020-04-03", "close": 416.31, "volume": 234150.0}, {"date": "2020-04-06", "close": 437.89, "volume": 110385.0}, {"date": "2020-04-07", "close": 426.19, "volume": 134096.0}, {"date": "2020-04-08", "close": 445.93, "volume": 107805.0}, {"date": "2020-04-09", "close": 470.95, "volume": 135067.0}, {"date": "2020-04-13", "close": 453.58, "volume": 97737.0}, {"date": "2020-04-14", "close": 459.8, "volume": 87254.0}, {"date": "2020-04-15", "close": 451.82, "volume": 108644.0}, {"date": "2020-04-16", "close": 450.27, "volume": 117967.0}, {"date": "2020-04-17", "close": 450.9, "volume": 162403.0}, {"date": "2020-04-20", "close": 441.78, "volume": 107386.0}, {"date": "2020-04-21", "close": 408.93, "volume": 106010.0}, {"date": "2020-04-22", "close": 417.42, "volume": 142311.0}, {"date": "2020-04-23", "close": 437.99, "volume": 112851.0}, {"date": "2020-04-24", "close": 455.97, "volume": 87447.0}, {"date": "2020-04-27", "close": 456.84, "volume": 131409.0}, {"date": "2020-04-28", "close": 437.16, "volume": 86619.0}, {"date": "2020-04-29", "close": 438.91, "volume": 136791.0}, {"date": "2020-04-30", "close": 416.57, "volume": 128580.0}, {"date": "2020-05-01", "close": 427.28, "volume": 107690.0}, {"date": "2020-05-04", "close": 416.0, "volume": 77486.0}, {"date": "2020-05-05", "close": 425.0, "volume": 94740.0}, {"date": "2020-05-06", "close": 420.0, "volume": 74544.0}, {"date": "2020-05-07", "close": 422.69, "volume": 86175.0}, {"date": "2020-05-08", "close": 426.29, "volume": 105346.0}, {"date": "2020-05-11", "close": 437.42, "volume": 118250.0}, {"date": "2020-05-12", "close": 434.29, "volume": 172628.0}, {"date": "2020-05-13", "close": 430.5, "volume": 113175.0}, {"date": "2020-05-14", "close": 433.96, "volume": 148963.0}, {"date": "2020-05-15", "close": 458.51, "volume": 236638.0}, {"date": "2020-05-18", "close": 465.77, "volume": 168351.0}, {"date": "2020-05-19", "close": 467.96, "volume": 102860.0}, {"date": "2020-05-20", "close": 473.75, "volume": 85146.0}, {"date": "2020-05-21", "close": 477.21, "volume": 84588.0}, {"date": "2020-05-22", "close": 477.16, "volume": 61187.0}, {"date": "2020-05-26", "close": 479.5, "volume": 110555.0}, {"date": "2020-05-27", "close": 475.31, "volume": 106239.0}, {"date": "2020-05-28", "close": 482.27, "volume": 76717.0}, {"date": "2020-05-29", "close": 478.51, "volume": 178781.0}, {"date": "2020-06-01", "close": 469.92, "volume": 85461.0}, {"date": "2020-06-02", "close": 466.26, "volume": 103937.0}, {"date": "2020-06-03", "close": 469.17, "volume": 137804.0}, {"date": "2020-06-04", "close": 452.24, "volume": 91051.0}, {"date": "2020-06-05", "close": 456.38, "volume": 78880.0}, {"date": "2020-06-08", "close": 458.28, "volume": 98824.0}, {"date": "2020-06-09", "close": 436.69, "volume": 85223.0}, {"date": "2020-06-10", "close": 448.7, "volume": 147790.0}, {"date": "2020-06-11", "close": 427.89, "volume": 119244.0}, {"date": "2020-06-12", "close": 435.24, "volume": 163205.0}, {"date": "2020-06-15", "close": 444.0, "volume": 110173.0}, {"date": "2020-06-16", "close": 450.62, "volume": 78746.0}, {"date": "2020-06-17", "close": 449.0, "volume": 106413.0}, {"date": "2020-06-18", "close": 450.17, "volume": 75536.0}, {"date": "2020-06-19", "close": 456.01, "volume": 139929.0}, {"date": "2020-06-22", "close": 454.67, "volume": 61614.0}, {"date": "2020-06-23", "close": 453.32, "volume": 93664.0}, {"date": "2020-06-24", "close": 445.0, "volume": 262403.0}, {"date": "2020-06-25", "close": 450.0, "volume": 156500.0}, {"date": "2020-06-26", "close": 444.66, "volume": 240254.0}, {"date": "2020-06-29", "close": 443.46, "volume": 107384.0}, {"date": "2020-06-30", "close": 451.07, "volume": 135026.0}, {"date": "2020-07-01", "close": 459.9, "volume": 116967.0}, {"date": "2020-07-02", "close": 467.36, "volume": 169412.0}, {"date": "2020-07-06", "close": 479.55, "volume": 184983.0}, {"date": "2020-07-07", "close": 471.59, "volume": 117587.0}, {"date": "2020-07-08", "close": 476.14, "volume": 132243.0}, {"date": "2020-07-09", "close": 474.97, "volume": 96520.0}, {"date": "2020-07-10", "close": 473.47, "volume": 79892.0}, {"date": "2020-07-13", "close": 461.97, "volume": 69797.0}, {"date": "2020-07-14", "close": 462.43, "volume": 78791.0}, {"date": "2020-07-15", "close": 475.05, "volume": 54261.0}, {"date": "2020-07-16", "close": 472.81, "volume": 44163.0}, {"date": "2020-07-17", "close": 480.59, "volume": 52206.0}, {"date": "2020-07-20", "close": 481.46, "volume": 49122.0}, {"date": "2020-07-21", "close": 482.13, "volume": 56093.0}, {"date": "2020-07-22", "close": 473.67, "volume": 74179.0}, {"date": "2020-07-23", "close": 476.73, "volume": 42634.0}, {"date": "2020-07-24", "close": 472.28, "volume": 37574.0}, {"date": "2020-07-27", "close": 469.74, "volume": 91105.0}, {"date": "2020-07-28", "close": 455.52, "volume": 60473.0}, {"date": "2020-07-29", "close": 470.03, "volume": 63588.0}, {"date": "2020-07-30", "close": 496.61, "volume": 132766.0}, {"date": "2020-07-31", "close": 492.19, "volume": 96902.0}, {"date": "2020-08-03", "close": 502.39, "volume": 93643.0}, {"date": "2020-08-04", "close": 502.89, "volume": 111577.0}, {"date": "2020-08-05", "close": 505.3, "volume": 75566.0}, {"date": "2020-08-06", "close": 507.43, "volume": 56269.0}, {"date": "2020-08-07", "close": 511.92, "volume": 44063.0}, {"date": "2020-08-10", "close": 506.91, "volume": 49553.0}, {"date": "2020-08-11", "close": 503.0, "volume": 47215.0}, {"date": "2020-08-12", "close": 509.0, "volume": 48581.0}, {"date": "2020-08-13", "close": 508.12, "volume": 45222.0}, {"date": "2020-08-14", "close": 506.5, "volume": 58150.0}, {"date": "2020-08-17", "close": 508.9, "volume": 50096.0}, {"date": "2020-08-18", "close": 511.15, "volume": 88338.0}, {"date": "2020-08-19", "close": 508.87, "volume": 46269.0}, {"date": "2020-08-20", "close": 515.96, "volume": 73745.0}, {"date": "2020-08-21", "close": 510.84, "volume": 39833.0}, {"date": "2020-08-24", "close": 505.35, "volume": 42122.0}, {"date": "2020-08-25", "close": 511.36, "volume": 43652.0}, {"date": "2020-08-26", "close": 507.52, "volume": 42237.0}, {"date": "2020-08-27", "close": 510.77, "volume": 49953.0}, {"date": "2020-08-28", "close": 511.1, "volume": 56361.0}, {"date": "2020-08-31", "close": 517.11, "volume": 82864.0}, {"date": "2020-09-01", "close": 514.88, "volume": 53120.0}, {"date": "2020-09-02", "close": 523.47, "volume": 50865.0}, {"date": "2020-09-03", "close": 504.8, "volume": 52386.0}, {"date": "2020-09-04", "close": 496.67, "volume": 84210.0}, {"date": "2020-09-08", "close": 491.64, "volume": 56220.0}, {"date": "2020-09-09", "close": 496.22, "volume": 83278.0}, {"date": "2020-09-10", "close": 491.7, "volume": 54289.0}, {"date": "2020-09-11", "close": 488.36, "volume": 45546.0}, {"date": "2020-09-14", "close": 492.79, "volume": 51462.0}, {"date": "2020-09-15", "close": 494.17, "volume": 39567.0}, {"date": "2020-09-16", "close": 490.6, "volume": 89114.0}, {"date": "2020-09-17", "close": 478.94, "volume": 60946.0}, {"date": "2020-09-18", "close": 480.63, "volume": 202795.0}, {"date": "2020-09-21", "close": 479.52, "volume": 99067.0}, {"date": "2020-09-22", "close": 482.3, "volume": 96280.0}, {"date": "2020-09-23", "close": 474.46, "volume": 75082.0}, {"date": "2020-09-24", "close": 478.78, "volume": 58968.0}, {"date": "2020-09-25", "close": 484.78, "volume": 52232.0}, {"date": "2020-09-28", "close": 480.36, "volume": 46555.0}, {"date": "2020-09-29", "close": 477.67, "volume": 54361.0}, {"date": "2020-09-30", "close": 480.35, "volume": 87616.0}, {"date": "2020-10-01", "close": 480.64, "volume": 95906.0}, {"date": "2020-10-02", "close": 470.82, "volume": 71258.0}, {"date": "2020-10-05", "close": 482.89, "volume": 114747.0}, {"date": "2020-10-06", "close": 478.68, "volume": 63047.0}, {"date": "2020-10-07", "close": 477.7, "volume": 59217.0}, {"date": "2020-10-08", "close": 479.46, "volume": 61094.0}, {"date": "2020-10-09", "close": 478.97, "volume": 63375.0}, {"date": "2020-10-12", "close": 484.46, "volume": 30826.0}, {"date": "2020-10-13", "close": 493.25, "volume": 51316.0}, {"date": "2020-10-14", "close": 494.47, "volume": 48408.0}, {"date": "2020-10-15", "close": 495.6, "volume": 49577.0}, {"date": "2020-10-16", "close": 497.81, "volume": 30433.0}, {"date": "2020-10-19", "close": 486.73, "volume": 79942.0}, {"date": "2020-10-20", "close": 486.69, "volume": 34027.0}, {"date": "2020-10-21", "close": 483.37, "volume": 42378.0}, {"date": "2020-10-22", "close": 488.23, "volume": 48582.0}, {"date": "2020-10-23", "close": 488.64, "volume": 42100.0}, {"date": "2020-10-26", "close": 492.41, "volume": 50902.0}, {"date": "2020-10-27", "close": 484.26, "volume": 47886.0}, {"date": "2020-10-28", "close": 472.66, "volume": 50285.0}, {"date": "2020-10-29", "close": 473.53, "volume": 93229.0}, {"date": "2020-10-30", "close": 478.32, "volume": 115392.0}, {"date": "2020-11-02", "close": 481.46, "volume": 96960.0}, {"date": "2020-11-03", "close": 489.33, "volume": 96261.0}, {"date": "2020-11-04", "close": 508.59, "volume": 101547.0}, {"date": "2020-11-05", "close": 504.63, "volume": 84716.0}, {"date": "2020-11-06", "close": 494.78, "volume": 73741.0}, {"date": "2020-11-09", "close": 478.2, "volume": 90487.0}, {"date": "2020-11-10", "close": 477.33, "volume": 108762.0}, {"date": "2020-11-11", "close": 487.31, "volume": 79817.0}, {"date": "2020-11-12", "close": 485.76, "volume": 84719.0}, {"date": "2020-11-13", "close": 484.54, "volume": 87510.0}, {"date": "2020-11-16", "close": 483.73, "volume": 78454.0}, {"date": "2020-11-17", "close": 482.0, "volume": 65295.0}, {"date": "2020-11-18", "close": 475.12, "volume": 58602.0}, {"date": "2020-11-19", "close": 480.0, "volume": 76990.0}, {"date": "2020-11-20", "close": 492.61, "volume": 110517.0}, {"date": "2020-11-23", "close": 477.14, "volume": 84553.0}, {"date": "2020-11-24", "close": 463.46, "volume": 162142.0}, {"date": "2020-11-25", "close": 471.95, "volume": 73723.0}, {"date": "2020-11-27", "close": 473.45, "volume": 64681.0}, {"date": "2020-11-30", "close": 478.25, "volume": 168329.0}, {"date": "2020-12-01", "close": 480.0, "volume": 67505.0}, {"date": "2020-12-02", "close": 476.69, "volume": 67443.0}, {"date": "2020-12-03", "close": 468.68, "volume": 82602.0}, {"date": "2020-12-04", "close": 473.92, "volume": 74004.0}, {"date": "2020-12-07", "close": 473.86, "volume": 51387.0}, {"date": "2020-12-08", "close": 486.35, "volume": 78906.0}, {"date": "2020-12-09", "close": 484.16, "volume": 65000.0}, {"date": "2020-12-10", "close": 482.45, "volume": 74911.0}, {"date": "2020-12-11", "close": 485.0, "volume": 59815.0}, {"date": "2020-12-14", "close": 490.08, "volume": 90873.0}, {"date": "2020-12-15", "close": 498.39, "volume": 67553.0}, {"date": "2020-12-16", "close": 508.31, "volume": 100817.0}, {"date": "2020-12-17", "close": 520.85, "volume": 100098.0}, {"date": "2020-12-18", "close": 538.71, "volume": 225894.0}, {"date": "2020-12-21", "close": 523.59, "volume": 89278.0}, {"date": "2020-12-22", "close": 532.01, "volume": 78285.0}, {"date": "2020-12-23", "close": 536.95, "volume": 79151.0}, {"date": "2020-12-24", "close": 536.74, "volume": 26423.0}, {"date": "2020-12-28", "close": 538.88, "volume": 65820.0}, {"date": "2020-12-29", "close": 530.04, "volume": 71856.0}, {"date": "2020-12-30", "close": 527.62, "volume": 57879.0}, {"date": "2020-12-31", "close": 532.61, "volume": 85125.0}, {"date": "2021-01-04", "close": 528.58, "volume": 60420.0}, {"date": "2021-01-05", "close": 533.45, "volume": 69414.0}, {"date": "2021-01-06", "close": 542.68, "volume": 87533.0}, {"date": "2021-01-07", "close": 548.95, "volume": 70256.0}, {"date": "2021-01-08", "close": 547.7, "volume": 163082.0}, {"date": "2021-01-11", "close": 544.07, "volume": 105384.0}, {"date": "2021-01-12", "close": 538.41, "volume": 106595.0}, {"date": "2021-01-13", "close": 522.52, "volume": 151157.0}, {"date": "2021-01-14", "close": 522.0, "volume": 67751.0}, {"date": "2021-01-15", "close": 529.2, "volume": 118530.0}, {"date": "2021-01-19", "close": 531.95, "volume": 57467.0}, {"date": "2021-01-20", "close": 541.65, "volume": 94083.0}, {"date": "2021-01-21", "close": 545.21, "volume": 127061.0}, {"date": "2021-01-22", "close": 548.17, "volume": 59363.0}, {"date": "2021-01-25", "close": 556.02, "volume": 97033.0}, {"date": "2021-01-26", "close": 540.18, "volume": 191349.0}, {"date": "2021-01-27", "close": 518.98, "volume": 136252.0}, {"date": "2021-01-28", "close": 520.12, "volume": 151707.0}, {"date": "2021-01-29", "close": 517.9, "volume": 134347.0}, {"date": "2021-02-01", "close": 518.98, "volume": 57221.0}, {"date": "2021-02-02", "close": 512.8, "volume": 100762.0}, {"date": "2021-02-03", "close": 512.21, "volume": 72883.0}, {"date": "2021-02-04", "close": 511.26, "volume": 50338.0}, {"date": "2021-02-05", "close": 509.57, "volume": 90938.0}, {"date": "2021-02-08", "close": 510.46, "volume": 72725.0}, {"date": "2021-02-09", "close": 508.16, "volume": 82638.0}, {"date": "2021-02-10", "close": 510.03, "volume": 74237.0}, {"date": "2021-02-11", "close": 507.54, "volume": 65025.0}, {"date": "2021-02-12", "close": 509.05, "volume": 41861.0}, {"date": "2021-02-16", "close": 495.21, "volume": 132061.0}, {"date": "2021-02-17", "close": 491.45, "volume": 110716.0}, {"date": "2021-02-18", "close": 497.54, "volume": 102670.0}, {"date": "2021-02-19", "close": 486.41, "volume": 87175.0}, {"date": "2021-02-22", "close": 477.0, "volume": 81335.0}, {"date": "2021-02-23", "close": 481.07, "volume": 71872.0}, {"date": "2021-02-24", "close": 473.27, "volume": 159630.0}, {"date": "2021-02-25", "close": 446.69, "volume": 95902.0}, {"date": "2021-02-26", "close": 445.21, "volume": 177866.0}, {"date": "2021-03-01", "close": 445.81, "volume": 114049.0}, {"date": "2021-03-02", "close": 441.96, "volume": 126724.0}, {"date": "2021-03-03", "close": 428.65, "volume": 151375.0}, {"date": "2021-03-04", "close": 420.53, "volume": 174228.0}, {"date": "2021-03-05", "close": 433.25, "volume": 160876.0}, {"date": "2021-03-08", "close": 430.84, "volume": 117670.0}, {"date": "2021-03-09", "close": 431.71, "volume": 181686.0}, {"date": "2021-03-10", "close": 432.93, "volume": 80904.0}, {"date": "2021-03-11", "close": 442.88, "volume": 82866.0}, {"date": "2021-03-12", "close": 447.29, "volume": 97693.0}, {"date": "2021-03-15", "close": 460.11, "volume": 109646.0}, {"date": "2021-03-16", "close": 451.21, "volume": 63755.0}, {"date": "2021-03-17", "close": 450.95, "volume": 65424.0}, {"date": "2021-03-18", "close": 452.21, "volume": 59562.0}, {"date": "2021-03-19", "close": 452.37, "volume": 210741.0}, {"date": "2021-03-22", "close": 460.16, "volume": 84174.0}, {"date": "2021-03-23", "close": 463.19, "volume": 102535.0}, {"date": "2021-03-24", "close": 461.02, "volume": 62202.0}, {"date": "2021-03-25", "close": 458.22, "volume": 82428.0}, {"date": "2021-03-26", "close": 464.58, "volume": 68319.0}, {"date": "2021-03-29", "close": 473.35, "volume": 120468.0}, {"date": "2021-03-30", "close": 459.4, "volume": 74510.0}, {"date": "2021-03-31", "close": 459.82, "volume": 84343.0}, {"date": "2021-04-01", "close": 466.26, "volume": 50229.0}, {"date": "2021-04-05", "close": 467.57, "volume": 55063.0}, {"date": "2021-04-06", "close": 463.06, "volume": 100667.0}, {"date": "2021-04-07", "close": 462.41, "volume": 79311.0}, {"date": "2021-04-08", "close": 461.58, "volume": 66058.0}, {"date": "2021-04-09", "close": 465.37, "volume": 63952.0}, {"date": "2021-04-12", "close": 467.97, "volume": 67067.0}, {"date": "2021-04-13", "close": 466.73, "volume": 42871.0}, {"date": "2021-04-14", "close": 463.26, "volume": 37569.0}, {"date": "2021-04-15", "close": 468.18, "volume": 47583.0}, {"date": "2021-04-16", "close": 479.76, "volume": 81673.0}, {"date": "2021-04-19", "close": 481.81, "volume": 61598.0}, {"date": "2021-04-20", "close": 478.67, "volume": 65618.0}, {"date": "2021-04-21", "close": 480.56, "volume": 58960.0}, {"date": "2021-04-22", "close": 472.66, "volume": 56040.0}, {"date": "2021-04-23", "close": 467.81, "volume": 75718.0}, {"date": "2021-04-26", "close": 466.01, "volume": 73589.0}, {"date": "2021-04-27", "close": 459.25, "volume": 114192.0}, {"date": "2021-04-28", "close": 472.85, "volume": 173569.0}, {"date": "2021-04-29", "close": 478.32, "volume": 125632.0}, {"date": "2021-04-30", "close": 476.61, "volume": 140267.0}, {"date": "2021-05-03", "close": 482.25, "volume": 97389.0}, {"date": "2021-05-04", "close": 486.6, "volume": 124538.0}, {"date": "2021-05-05", "close": 476.47, "volume": 93863.0}, {"date": "2021-05-06", "close": 483.34, "volume": 94747.0}, {"date": "2021-05-07", "close": 489.18, "volume": 87702.0}, {"date": "2021-05-10", "close": 489.5, "volume": 70781.0}, {"date": "2021-05-11", "close": 483.88, "volume": 64784.0}, {"date": "2021-05-12", "close": 484.24, "volume": 90081.0}, {"date": "2021-05-13", "close": 482.47, "volume": 107697.0}, {"date": "2021-05-14", "close": 482.78, "volume": 132983.0}, {"date": "2021-05-17", "close": 479.28, "volume": 68090.0}, {"date": "2021-05-18", "close": 487.02, "volume": 76823.0}, {"date": "2021-05-19", "close": 496.34, "volume": 79712.0}, {"date": "2021-05-20", "close": 502.91, "volume": 85159.0}, {"date": "2021-05-21", "close": 495.29, "volume": 58912.0}, {"date": "2021-05-24", "close": 493.79, "volume": 53144.0}, {"date": "2021-05-25", "close": 492.62, "volume": 45229.0}, {"date": "2021-05-26", "close": 494.95, "volume": 55106.0}, {"date": "2021-05-27", "close": 494.62, "volume": 74915.0}, {"date": "2021-05-28", "close": 491.34, "volume": 57988.0}, {"date": "2021-06-01", "close": 489.7, "volume": 47271.0}, {"date": "2021-06-02", "close": 493.32, "volume": 77833.0}, {"date": "2021-06-03", "close": 500.76, "volume": 104059.0}, {"date": "2021-06-04", "close": 498.51, "volume": 46826.0}, {"date": "2021-06-07", "close": 486.26, "volume": 63760.0}, {"date": "2021-06-08", "close": 485.0, "volume": 61413.0}, {"date": "2021-06-09", "close": 482.47, "volume": 32093.0}, {"date": "2021-06-10", "close": 486.54, "volume": 41542.0}, {"date": "2021-06-11", "close": 480.82, "volume": 77671.0}, {"date": "2021-06-14", "close": 478.65, "volume": 92503.0}, {"date": "2021-06-15", "close": 471.07, "volume": 53518.0}, {"date": "2021-06-16", "close": 464.92, "volume": 108253.0}, {"date": "2021-06-17", "close": 472.98, "volume": 114442.0}, {"date": "2021-06-18", "close": 470.27, "volume": 137249.0}, {"date": "2021-06-21", "close": 479.52, "volume": 73354.0}, {"date": "2021-06-22", "close": 480.01, "volume": 60605.0}, {"date": "2021-06-23", "close": 481.14, "volume": 84705.0}, {"date": "2021-06-24", "close": 482.46, "volume": 74140.0}, {"date": "2021-06-25", "close": 488.95, "volume": 423003.0}, {"date": "2021-06-28", "close": 485.28, "volume": 72164.0}, {"date": "2021-06-29", "close": 483.93, "volume": 52592.0}, {"date": "2021-06-30", "close": 474.5, "volume": 79739.0}, {"date": "2021-07-01", "close": 482.47, "volume": 85288.0}, {"date": "2021-07-02", "close": 485.71, "volume": 55264.0}, {"date": "2021-07-06", "close": 481.78, "volume": 176314.0}, {"date": "2021-07-07", "close": 479.27, "volume": 149889.0}, {"date": "2021-07-08", "close": 475.76, "volume": 122592.0}, {"date": "2021-07-09", "close": 476.18, "volume": 76643.0}, {"date": "2021-07-12", "close": 481.17, "volume": 50054.0}, {"date": "2021-07-13", "close": 477.78, "volume": 29357.0}, {"date": "2021-07-14", "close": 468.84, "volume": 55378.0}, {"date": "2021-07-15", "close": 473.32, "volume": 61892.0}, {"date": "2021-07-16", "close": 472.03, "volume": 72398.0}, {"date": "2021-07-19", "close": 467.46, "volume": 92851.0}, {"date": "2021-07-20", "close": 473.41, "volume": 213752.0}, {"date": "2021-07-21", "close": 472.95, "volume": 86890.0}, {"date": "2021-07-22", "close": 474.77, "volume": 69859.0}, {"date": "2021-07-23", "close": 479.78, "volume": 61903.0}, {"date": "2021-07-26", "close": 477.92, "volume": 109426.0}, {"date": "2021-07-27", "close": 480.19, "volume": 104143.0}, {"date": "2021-07-28", "close": 457.01, "volume": 195229.0}, {"date": "2021-07-29", "close": 470.81, "volume": 143308.0}, {"date": "2021-07-30", "close": 476.02, "volume": 138790.0}, {"date": "2021-08-02", "close": 476.07, "volume": 169783.0}, {"date": "2021-08-03", "close": 474.72, "volume": 89863.0}, {"date": "2021-08-04", "close": 473.89, "volume": 95568.0}, {"date": "2021-08-05", "close": 469.63, "volume": 99197.0}, {"date": "2021-08-06", "close": 466.81, "volume": 87502.0}, {"date": "2021-08-09", "close": 470.46, "volume": 92194.0}, {"date": "2021-08-10", "close": 459.77, "volume": 123924.0}, {"date": "2021-08-11", "close": 457.55, "volume": 70080.0}, {"date": "2021-08-12", "close": 455.95, "volume": 60891.0}, {"date": "2021-08-13", "close": 457.28, "volume": 75658.0}, {"date": "2021-08-16", "close": 456.22, "volume": 61772.0}, {"date": "2021-08-17", "close": 456.46, "volume": 75293.0}, {"date": "2021-08-18", "close": 451.98, "volume": 131132.0}, {"date": "2021-08-19", "close": 459.88, "volume": 80491.0}, {"date": "2021-08-20", "close": 466.16, "volume": 93343.0}, {"date": "2021-08-23", "close": 466.19, "volume": 62153.0}, {"date": "2021-08-24", "close": 465.0, "volume": 67410.0}, {"date": "2021-08-25", "close": 465.5, "volume": 64508.0}, {"date": "2021-08-26", "close": 466.29, "volume": 56183.0}, {"date": "2021-08-27", "close": 473.68, "volume": 78180.0}, {"date": "2021-08-30", "close": 472.31, "volume": 75068.0}, {"date": "2021-08-31", "close": 476.7, "volume": 78017.0}, {"date": "2021-09-01", "close": 477.17, "volume": 74307.0}, {"date": "2021-09-02", "close": 485.08, "volume": 69487.0}, {"date": "2021-09-03", "close": 478.25, "volume": 73364.0}, {"date": "2021-09-07", "close": 464.06, "volume": 86409.0}, {"date": "2021-09-08", "close": 475.86, "volume": 83015.0}, {"date": "2021-09-09", "close": 478.51, "volume": 91473.0}, {"date": "2021-09-10", "close": 475.44, "volume": 68352.0}, {"date": "2021-09-13", "close": 479.4, "volume": 85795.0}, {"date": "2021-09-14", "close": 476.03, "volume": 93079.0}, {"date": "2021-09-15", "close": 477.36, "volume": 113656.0}, {"date": "2021-09-16", "close": 478.11, "volume": 85150.0}, {"date": "2021-09-17", "close": 475.52, "volume": 233091.0}, {"date": "2021-09-20", "close": 471.67, "volume": 73942.0}, {"date": "2021-09-21", "close": 473.08, "volume": 77040.0}, {"date": "2021-09-22", "close": 473.1, "volume": 54560.0}, {"date": "2021-09-23", "close": 470.03, "volume": 76038.0}, {"date": "2021-09-24", "close": 468.39, "volume": 55003.0}, {"date": "2021-09-27", "close": 471.34, "volume": 64505.0}, {"date": "2021-09-28", "close": 466.29, "volume": 47553.0}, {"date": "2021-09-29", "close": 469.3, "volume": 113855.0}, {"date": "2021-09-30", "close": 465.12, "volume": 100619.0}, {"date": "2021-10-01", "close": 457.82, "volume": 75460.0}, {"date": "2021-10-04", "close": 448.98, "volume": 121944.0}, {"date": "2021-10-05", "close": 436.73, "volume": 123957.0}, {"date": "2021-10-06", "close": 428.35, "volume": 98729.0}, {"date": "2021-10-07", "close": 420.48, "volume": 213064.0}, {"date": "2021-10-08", "close": 416.12, "volume": 121627.0}, {"date": "2021-10-11", "close": 407.54, "volume": 89675.0}, {"date": "2021-10-12", "close": 412.55, "volume": 174301.0}, {"date": "2021-10-13", "close": 408.46, "volume": 126634.0}, {"date": "2021-10-14", "close": 417.67, "volume": 66097.0}, {"date": "2021-10-15", "close": 430.12, "volume": 94641.0}, {"date": "2021-10-18", "close": 434.79, "volume": 110125.0}, {"date": "2021-10-19", "close": 441.31, "volume": 86552.0}, {"date": "2021-10-20", "close": 444.94, "volume": 76011.0}, {"date": "2021-10-21", "close": 461.05, "volume": 104907.0}, {"date": "2021-10-22", "close": 450.63, "volume": 79722.0}, {"date": "2021-10-25", "close": 440.47, "volume": 86099.0}, {"date": "2021-10-26", "close": 441.75, "volume": 68516.0}, {"date": "2021-10-27", "close": 441.65, "volume": 65434.0}, {"date": "2021-10-28", "close": 447.0, "volume": 67677.0}, {"date": "2021-10-29", "close": 482.25, "volume": 202212.0}, {"date": "2021-11-01", "close": 490.61, "volume": 127518.0}, {"date": "2021-11-02", "close": 481.57, "volume": 123596.0}, {"date": "2021-11-03", "close": 486.0, "volume": 106631.0}, {"date": "2021-11-04", "close": 487.43, "volume": 156379.0}, {"date": "2021-11-05", "close": 496.33, "volume": 193525.0}, {"date": "2021-11-08", "close": 500.98, "volume": 96451.0}, {"date": "2021-11-09", "close": 499.24, "volume": 63977.0}, {"date": "2021-11-10", "close": 498.74, "volume": 46119.0}, {"date": "2021-11-11", "close": 499.2, "volume": 66745.0}, {"date": "2021-11-12", "close": 501.81, "volume": 79006.0}, {"date": "2021-11-15", "close": 498.79, "volume": 56750.0}, {"date": "2021-11-16", "close": 502.59, "volume": 45513.0}, {"date": "2021-11-17", "close": 505.11, "volume": 49112.0}, {"date": "2021-11-18", "close": 502.47, "volume": 59987.0}, {"date": "2021-11-19", "close": 504.25, "volume": 97841.0}, {"date": "2021-11-22", "close": 498.84, "volume": 49232.0}, {"date": "2021-11-23", "close": 500.0, "volume": 37902.0}, {"date": "2021-11-24", "close": 498.97, "volume": 31294.0}, {"date": "2021-11-26", "close": 483.32, "volume": 55314.0}, {"date": "2021-11-29", "close": 470.89, "volume": 75034.0}, {"date": "2021-11-30", "close": 465.49, "volume": 129086.0}, {"date": "2021-12-01", "close": 467.71, "volume": 88962.0}, {"date": "2021-12-02", "close": 475.64, "volume": 96891.0}, {"date": "2021-12-03", "close": 469.99, "volume": 84415.0}, {"date": "2021-12-06", "close": 482.96, "volume": 109860.0}, {"date": "2021-12-07", "close": 492.84, "volume": 73601.0}, {"date": "2021-12-08", "close": 501.0, "volume": 62972.0}, {"date": "2021-12-09", "close": 500.49, "volume": 75418.0}, {"date": "2021-12-10", "close": 514.11, "volume": 98686.0}, {"date": "2021-12-13", "close": 514.03, "volume": 87473.0}, {"date": "2021-12-14", "close": 513.28, "volume": 93199.0}, {"date": "2021-12-15", "close": 516.67, "volume": 101969.0}, {"date": "2021-12-16", "close": 500.04, "volume": 133451.0}, {"date": "2021-12-17", "close": 514.1, "volume": 295887.0}, {"date": "2021-12-20", "close": 508.52, "volume": 87156.0}, {"date": "2021-12-21", "close": 509.36, "volume": 57049.0}, {"date": "2021-12-22", "close": 516.16, "volume": 85513.0}, {"date": "2021-12-23", "close": 525.31, "volume": 69336.0}, {"date": "2021-12-27", "close": 536.14, "volume": 47354.0}, {"date": "2021-12-28", "close": 532.53, "volume": 44084.0}, {"date": "2021-12-29", "close": 534.43, "volume": 29671.0}, {"date": "2021-12-30", "close": 529.86, "volume": 43237.0}, {"date": "2021-12-31", "close": 529.04, "volume": 23315.0}, {"date": "2022-01-03", "close": 527.05, "volume": 48674.0}, {"date": "2022-01-04", "close": 512.16, "volume": 52141.0}, {"date": "2022-01-05", "close": 506.31, "volume": 80968.0}, {"date": "2022-01-06", "close": 503.19, "volume": 56723.0}, {"date": "2022-01-07", "close": 496.19, "volume": 49472.0}, {"date": "2022-01-10", "close": 500.5, "volume": 41168.0}, {"date": "2022-01-11", "close": 500.34, "volume": 38720.0}, {"date": "2022-01-12", "close": 492.78, "volume": 38066.0}, {"date": "2022-01-13", "close": 489.09, "volume": 33186.0}, {"date": "2022-01-14", "close": 485.52, "volume": 65235.0}, {"date": "2022-01-18", "close": 478.86, "volume": 57322.0}, {"date": "2022-01-19", "close": 476.0, "volume": 55863.0}, {"date": "2022-01-20", "close": 471.88, "volume": 33065.0}, {"date": "2022-01-21", "close": 470.55, "volume": 48273.0}, {"date": "2022-01-24", "close": 477.53, "volume": 42556.0}, {"date": "2022-01-25", "close": 462.85, "volume": 46260.0}, {"date": "2022-01-26", "close": 456.02, "volume": 35281.0}, {"date": "2022-01-27", "close": 452.33, "volume": 39341.0}, {"date": "2022-01-28", "close": 463.52, "volume": 35327.0}, {"date": "2022-01-31", "close": 468.91, "volume": 55894.0}, {"date": "2022-02-01", "close": 467.71, "volume": 32789.0}, {"date": "2022-02-02", "close": 470.27, "volume": 34698.0}, {"date": "2022-02-03", "close": 468.94, "volume": 29031.0}, {"date": "2022-02-04", "close": 467.41, "volume": 23807.0}, {"date": "2022-02-07", "close": 463.34, "volume": 28518.0}, {"date": "2022-02-08", "close": 477.25, "volume": 55892.0}, {"date": "2022-02-09", "close": 481.49, "volume": 30370.0}, {"date": "2022-02-10", "close": 480.8, "volume": 64373.0}, {"date": "2022-02-11", "close": 472.54, "volume": 52645.0}, {"date": "2022-02-14", "close": 464.75, "volume": 59810.0}, {"date": "2022-02-15", "close": 478.42, "volume": 29530.0}, {"date": "2022-02-16", "close": 468.69, "volume": 67797.0}, {"date": "2022-02-17", "close": 459.33, "volume": 26533.0}, {"date": "2022-02-18", "close": 459.5, "volume": 62597.0}, {"date": "2022-02-22", "close": 463.99, "volume": 58115.0}, {"date": "2022-02-23", "close": 457.55, "volume": 49259.0}, {"date": "2022-02-24", "close": 458.99, "volume": 71223.0}, {"date": "2022-02-25", "close": 480.78, "volume": 98111.0}, {"date": "2022-02-28", "close": 478.29, "volume": 93332.0}, {"date": "2022-03-01", "close": 484.27, "volume": 54132.0}, {"date": "2022-03-02", "close": 485.34, "volume": 40154.0}, {"date": "2022-03-03", "close": 481.72, "volume": 27858.0}, {"date": "2022-03-04", "close": 485.9, "volume": 26654.0}, {"date": "2022-03-07", "close": 483.38, "volume": 54040.0}, {"date": "2022-03-08", "close": 467.18, "volume": 60325.0}, {"date": "2022-03-09", "close": 475.27, "volume": 54981.0}, {"date": "2022-03-10", "close": 471.62, "volume": 74945.0}, {"date": "2022-03-11", "close": 470.25, "volume": 44853.0}, {"date": "2022-03-14", "close": 473.92, "volume": 62556.0}, {"date": "2022-03-15", "close": 477.26, "volume": 63681.0}, {"date": "2022-03-16", "close": 483.01, "volume": 69775.0}, {"date": "2022-03-17", "close": 489.68, "volume": 49877.0}, {"date": "2022-03-18", "close": 490.4, "volume": 87932.0}, {"date": "2022-03-21", "close": 487.2, "volume": 30328.0}, {"date": "2022-03-22", "close": 485.5, "volume": 49868.0}, {"date": "2022-03-23", "close": 477.85, "volume": 56794.0}, {"date": "2022-03-24", "close": 475.99, "volume": 43313.0}, {"date": "2022-03-25", "close": 474.99, "volume": 83478.0}, {"date": "2022-03-28", "close": 486.6, "volume": 141338.0}, {"date": "2022-03-29", "close": 500.31, "volume": 88619.0}, {"date": "2022-03-30", "close": 508.45, "volume": 110792.0}, {"date": "2022-03-31", "close": 506.55, "volume": 67446.0}, {"date": "2022-04-01", "close": 511.96, "volume": 81231.0}, {"date": "2022-04-04", "close": 505.08, "volume": 83625.0}, {"date": "2022-04-05", "close": 509.43, "volume": 74499.0}, {"date": "2022-04-06", "close": 516.24, "volume": 81695.0}, {"date": "2022-04-07", "close": 523.06, "volume": 55509.0}, {"date": "2022-04-08", "close": 514.63, "volume": 68099.0}, {"date": "2022-04-11", "close": 505.12, "volume": 72745.0}, {"date": "2022-04-12", "close": 504.37, "volume": 55501.0}, {"date": "2022-04-13", "close": 508.48, "volume": 45413.0}, {"date": "2022-04-14", "close": 498.6, "volume": 52790.0}, {"date": "2022-04-18", "close": 490.77, "volume": 43209.0}, {"date": "2022-04-19", "close": 497.86, "volume": 60072.0}, {"date": "2022-04-20", "close": 511.08, "volume": 38181.0}, {"date": "2022-04-21", "close": 504.83, "volume": 63703.0}, {"date": "2022-04-22", "close": 490.6, "volume": 67415.0}, {"date": "2022-04-25", "close": 496.46, "volume": 56403.0}, {"date": "2022-04-26", "close": 481.27, "volume": 123407.0}, {"date": "2022-04-27", "close": 489.6, "volume": 94749.0}, {"date": "2022-04-28", "close": 499.51, "volume": 52515.0}, {"date": "2022-04-29", "close": 491.39, "volume": 85709.0}, {"date": "2022-05-02", "close": 489.06, "volume": 80253.0}, {"date": "2022-05-03", "close": 495.85, "volume": 70731.0}, {"date": "2022-05-04", "close": 505.68, "volume": 94534.0}, {"date": "2022-05-05", "close": 501.88, "volume": 72956.0}, {"date": "2022-05-06", "close": 502.36, "volume": 94538.0}, {"date": "2022-05-09", "close": 501.86, "volume": 81337.0}, {"date": "2022-05-10", "close": 501.53, "volume": 89670.0}, {"date": "2022-05-11", "close": 487.79, "volume": 74726.0}, {"date": "2022-05-12", "close": 499.47, "volume": 86879.0}, {"date": "2022-05-13", "close": 498.94, "volume": 119983.0}, {"date": "2022-05-16", "close": 492.62, "volume": 62233.0}, {"date": "2022-05-17", "close": 501.97, "volume": 48743.0}, {"date": "2022-05-18", "close": 484.71, "volume": 42718.0}, {"date": "2022-05-19", "close": 486.07, "volume": 52852.0}, {"date": "2022-05-20", "close": 488.1, "volume": 57146.0}, {"date": "2022-05-23", "close": 491.94, "volume": 50292.0}, {"date": "2022-05-24", "close": 494.59, "volume": 44250.0}, {"date": "2022-05-25", "close": 496.28, "volume": 39358.0}, {"date": "2022-05-26", "close": 500.25, "volume": 46351.0}, {"date": "2022-05-27", "close": 496.61, "volume": 82993.0}, {"date": "2022-05-31", "close": 484.4, "volume": 72512.0}, {"date": "2022-06-01", "close": 477.0, "volume": 35719.0}, {"date": "2022-06-02", "close": 485.11, "volume": 57293.0}, {"date": "2022-06-03", "close": 480.92, "volume": 51202.0}, {"date": "2022-06-06", "close": 482.83, "volume": 41185.0}, {"date": "2022-06-07", "close": 480.52, "volume": 69035.0}, {"date": "2022-06-08", "close": 473.57, "volume": 43884.0}, {"date": "2022-06-09", "close": 469.1, "volume": 44983.0}, {"date": "2022-06-10", "close": 464.57, "volume": 51956.0}, {"date": "2022-06-13", "close": 458.75, "volume": 62670.0}, {"date": "2022-06-14", "close": 448.96, "volume": 74651.0}, {"date": "2022-06-15", "close": 454.45, "volume": 78420.0}, {"date": "2022-06-16", "close": 437.63, "volume": 103929.0}, {"date": "2022-06-17", "close": 451.92, "volume": 178770.0}, {"date": "2022-06-21", "close": 450.66, "volume": 82171.0}, {"date": "2022-06-22", "close": 457.94, "volume": 70706.0}, {"date": "2022-06-23", "close": 464.04, "volume": 67226.0}, {"date": "2022-06-24", "close": 466.77, "volume": 131431.0}, {"date": "2022-06-27", "close": 470.97, "volume": 68382.0}, {"date": "2022-06-28", "close": 468.5, "volume": 45479.0}, {"date": "2022-06-29", "close": 477.57, "volume": 36268.0}, {"date": "2022-06-30", "close": 469.39, "volume": 93193.0}, {"date": "2022-07-01", "close": 480.92, "volume": 55447.0}, {"date": "2022-07-05", "close": 477.77, "volume": 68050.0}, {"date": "2022-07-06", "close": 482.06, "volume": 77155.0}, {"date": "2022-07-07", "close": 495.43, "volume": 62570.0}, {"date": "2022-07-08", "close": 497.96, "volume": 64928.0}, {"date": "2022-07-11", "close": 500.0, "volume": 41997.0}, {"date": "2022-07-12", "close": 503.6, "volume": 74735.0}, {"date": "2022-07-13", "close": 493.95, "volume": 63865.0}, {"date": "2022-07-14", "close": 496.06, "volume": 51190.0}, {"date": "2022-07-15", "close": 502.46, "volume": 51822.0}, {"date": "2022-07-18", "close": 492.14, "volume": 63368.0}, {"date": "2022-07-19", "close": 499.93, "volume": 68217.0}, {"date": "2022-07-20", "close": 498.12, "volume": 39130.0}, {"date": "2022-07-21", "close": 504.3, "volume": 50228.0}, {"date": "2022-07-22", "close": 506.48, "volume": 47850.0}, {"date": "2022-07-25", "close": 512.52, "volume": 59933.0}, {"date": "2022-07-26", "close": 517.68, "volume": 64656.0}, {"date": "2022-07-27", "close": 524.08, "volume": 56075.0}, {"date": "2022-07-28", "close": 482.67, "volume": 151328.0}, {"date": "2022-07-29", "close": 481.09, "volume": 110025.0}, {"date": "2022-08-01", "close": 470.28, "volume": 134292.0}, {"date": "2022-08-02", "close": 474.07, "volume": 65939.0}, {"date": "2022-08-03", "close": 476.03, "volume": 45446.0}, {"date": "2022-08-04", "close": 472.41, "volume": 46721.0}, {"date": "2022-08-05", "close": 478.25, "volume": 40542.0}, {"date": "2022-08-08", "close": 479.28, "volume": 31540.0}, {"date": "2022-08-09", "close": 480.32, "volume": 65498.0}, {"date": "2022-08-10", "close": 484.62, "volume": 36939.0}, {"date": "2022-08-11", "close": 483.85, "volume": 51525.0}, {"date": "2022-08-12", "close": 490.74, "volume": 40073.0}, {"date": "2022-08-15", "close": 492.63, "volume": 51249.0}, {"date": "2022-08-16", "close": 487.46, "volume": 31065.0}, {"date": "2022-08-17", "close": 484.06, "volume": 41136.0}, {"date": "2022-08-18", "close": 482.57, "volume": 48704.0}, {"date": "2022-08-19", "close": 486.54, "volume": 70664.0}, {"date": "2022-08-22", "close": 486.93, "volume": 74384.0}, {"date": "2022-08-23", "close": 482.38, "volume": 45904.0}, {"date": "2022-08-24", "close": 477.93, "volume": 56383.0}, {"date": "2022-08-25", "close": 482.13, "volume": 38810.0}, {"date": "2022-08-26", "close": 474.58, "volume": 66484.0}, {"date": "2022-08-29", "close": 472.64, "volume": 59065.0}, {"date": "2022-08-30", "close": 470.89, "volume": 55994.0}, {"date": "2022-08-31", "close": 476.19, "volume": 82730.0}, {"date": "2022-09-01", "close": 476.75, "volume": 53197.0}, {"date": "2022-09-02", "close": 471.0, "volume": 65416.0}, {"date": "2022-09-06", "close": 470.17, "volume": 53030.0}, {"date": "2022-09-07", "close": 475.07, "volume": 32805.0}, {"date": "2022-09-08", "close": 473.68, "volume": 95541.0}, {"date": "2022-09-09", "close": 475.84, "volume": 63621.0}, {"date": "2022-09-12", "close": 480.77, "volume": 66542.0}, {"date": "2022-09-13", "close": 474.01, "volume": 92020.0}, {"date": "2022-09-14", "close": 476.38, "volume": 124677.0}, {"date": "2022-09-15", "close": 481.44, "volume": 83401.0}, {"date": "2022-09-16", "close": 480.29, "volume": 161601.0}, {"date": "2022-09-19", "close": 483.52, "volume": 70724.0}, {"date": "2022-09-20", "close": 470.06, "volume": 78597.0}, {"date": "2022-09-21", "close": 461.26, "volume": 76151.0}, {"date": "2022-09-22", "close": 456.75, "volume": 55384.0}, {"date": "2022-09-23", "close": 451.95, "volume": 104545.0}, {"date": "2022-09-26", "close": 449.41, "volume": 96379.0}, {"date": "2022-09-27", "close": 444.54, "volume": 58328.0}, {"date": "2022-09-28", "close": 445.55, "volume": 83476.0}, {"date": "2022-09-29", "close": 446.1, "volume": 65373.0}, {"date": "2022-09-30", "close": 436.56, "volume": 86100.0}, {"date": "2022-10-03", "close": 446.68, "volume": 80814.0}, {"date": "2022-10-04", "close": 451.67, "volume": 70406.0}, {"date": "2022-10-05", "close": 446.84, "volume": 73395.0}, {"date": "2022-10-06", "close": 440.47, "volume": 76325.0}, {"date": "2022-10-07", "close": 436.11, "volume": 77372.0}, {"date": "2022-10-10", "close": 437.41, "volume": 49801.0}, {"date": "2022-10-11", "close": 438.63, "volume": 90884.0}, {"date": "2022-10-12", "close": 436.11, "volume": 86922.0}, {"date": "2022-10-13", "close": 438.87, "volume": 78541.0}, {"date": "2022-10-14", "close": 432.5, "volume": 89810.0}, {"date": "2022-10-17", "close": 445.79, "volume": 76304.0}, {"date": "2022-10-18", "close": 454.95, "volume": 81116.0}, {"date": "2022-10-19", "close": 451.65, "volume": 73737.0}, {"date": "2022-10-20", "close": 450.4, "volume": 58481.0}, {"date": "2022-10-21", "close": 442.91, "volume": 83787.0}, {"date": "2022-10-24", "close": 450.71, "volume": 78344.0}, {"date": "2022-10-25", "close": 457.9, "volume": 94089.0}, {"date": "2022-10-26", "close": 467.96, "volume": 72177.0}, {"date": "2022-10-27", "close": 460.51, "volume": 91605.0}, {"date": "2022-10-28", "close": 461.93, "volume": 101640.0}, {"date": "2022-10-31", "close": 466.87, "volume": 173803.0}, {"date": "2022-11-01", "close": 476.93, "volume": 174139.0}, {"date": "2022-11-02", "close": 487.81, "volume": 159865.0}, {"date": "2022-11-03", "close": 480.98, "volume": 117029.0}, {"date": "2022-11-04", "close": 481.1, "volume": 77847.0}, {"date": "2022-11-07", "close": 484.24, "volume": 85993.0}, {"date": "2022-11-08", "close": 489.62, "volume": 99176.0}, {"date": "2022-11-09", "close": 488.62, "volume": 84981.0}, {"date": "2022-11-10", "close": 500.3, "volume": 104634.0}, {"date": "2022-11-11", "close": 490.03, "volume": 130357.0}, {"date": "2022-11-14", "close": 490.36, "volume": 100287.0}, {"date": "2022-11-15", "close": 496.68, "volume": 74022.0}, {"date": "2022-11-16", "close": 497.96, "volume": 80645.0}, {"date": "2022-11-17", "close": 495.33, "volume": 80261.0}, {"date": "2022-11-18", "close": 503.65, "volume": 121342.0}, {"date": "2022-11-21", "close": 505.2, "volume": 89087.0}, {"date": "2022-11-22", "close": 508.13, "volume": 68204.0}, {"date": "2022-11-23", "close": 513.1, "volume": 55240.0}, {"date": "2022-11-25", "close": 516.92, "volume": 43546.0}, {"date": "2022-11-28", "close": 510.72, "volume": 68989.0}, {"date": "2022-11-29", "close": 511.71, "volume": 83164.0}, {"date": "2022-11-30", "close": 520.0, "volume": 123282.0}, {"date": "2022-12-01", "close": 519.02, "volume": 88617.0}, {"date": "2022-12-02", "close": 524.1, "volume": 60378.0}, {"date": "2022-12-05", "close": 522.24, "volume": 56883.0}, {"date": "2022-12-06", "close": 519.75, "volume": 92666.0}, {"date": "2022-12-07", "close": 518.64, "volume": 117636.0}, {"date": "2022-12-08", "close": 522.05, "volume": 80494.0}, {"date": "2022-12-09", "close": 516.82, "volume": 63842.0}, {"date": "2022-12-12", "close": 515.02, "volume": 58486.0}, {"date": "2022-12-13", "close": 515.5, "volume": 88345.0}, {"date": "2022-12-14", "close": 518.35, "volume": 83744.0}, {"date": "2022-12-15", "close": 503.79, "volume": 60057.0}, {"date": "2022-12-16", "close": 502.89, "volume": 135098.0}, {"date": "2022-12-19", "close": 501.02, "volume": 100025.0}, {"date": "2022-12-20", "close": 505.17, "volume": 70921.0}, {"date": "2022-12-21", "close": 514.48, "volume": 82174.0}, {"date": "2022-12-22", "close": 513.45, "volume": 52705.0}, {"date": "2022-12-23", "close": 516.17, "volume": 42963.0}, {"date": "2022-12-27", "close": 513.19, "volume": 41153.0}, {"date": "2022-12-28", "close": 511.0, "volume": 47490.0}, {"date": "2022-12-29", "close": 517.15, "volume": 45657.0}, {"date": "2022-12-30", "close": 510.43, "volume": 91094.0}, {"date": "2023-01-03", "close": 506.91, "volume": 62808.0}, {"date": "2023-01-04", "close": 509.43, "volume": 64465.0}, {"date": "2023-01-05", "close": 503.36, "volume": 63592.0}, {"date": "2023-01-06", "close": 501.01, "volume": 88642.0}, {"date": "2023-01-09", "close": 493.54, "volume": 92784.0}, {"date": "2023-01-10", "close": 492.68, "volume": 106099.0}, {"date": "2023-01-11", "close": 493.56, "volume": 66584.0}, {"date": "2023-01-12", "close": 490.0, "volume": 81718.0}, {"date": "2023-01-13", "close": 497.45, "volume": 39044.0}, {"date": "2023-01-17", "close": 496.0, "volume": 53884.0}, {"date": "2023-01-18", "close": 497.44, "volume": 45579.0}, {"date": "2023-01-19", "close": 500.07, "volume": 63367.0}, {"date": "2023-01-20", "close": 497.86, "volume": 68519.0}, {"date": "2023-01-23", "close": 503.64, "volume": 66001.0}, {"date": "2023-01-24", "close": 493.23, "volume": 51420.0}, {"date": "2023-01-25", "close": 494.07, "volume": 59917.0}, {"date": "2023-01-26", "close": 501.56, "volume": 55381.0}, {"date": "2023-01-27", "close": 498.94, "volume": 48950.0}, {"date": "2023-01-30", "close": 498.18, "volume": 59125.0}, {"date": "2023-01-31", "close": 505.14, "volume": 95291.0}, {"date": "2023-02-01", "close": 511.5, "volume": 63922.0}, {"date": "2023-02-02", "close": 515.65, "volume": 102351.0}, {"date": "2023-02-03", "close": 509.96, "volume": 83431.0}, {"date": "2023-02-06", "close": 499.38, "volume": 80685.0}, {"date": "2023-02-07", "close": 502.06, "volume": 68615.0}, {"date": "2023-02-08", "close": 496.93, "volume": 56172.0}, {"date": "2023-02-09", "close": 493.18, "volume": 69671.0}, {"date": "2023-02-10", "close": 499.99, "volume": 125948.0}, {"date": "2023-02-13", "close": 502.08, "volume": 51048.0}, {"date": "2023-02-14", "close": 502.91, "volume": 70334.0}, {"date": "2023-02-15", "close": 514.81, "volume": 94777.0}, {"date": "2023-02-16", "close": 515.9, "volume": 102101.0}, {"date": "2023-02-17", "close": 513.4, "volume": 61815.0}, {"date": "2023-02-21", "close": 511.86, "volume": 119392.0}, {"date": "2023-02-22", "close": 512.87, "volume": 104355.0}, {"date": "2023-02-23", "close": 511.26, "volume": 83916.0}, {"date": "2023-02-24", "close": 529.97, "volume": 135160.0}, {"date": "2023-02-27", "close": 535.55, "volume": 83490.0}, {"date": "2023-02-28", "close": 521.58, "volume": 128918.0}, {"date": "2023-03-01", "close": 524.4, "volume": 56132.0}, {"date": "2023-03-02", "close": 524.58, "volume": 117134.0}, {"date": "2023-03-03", "close": 521.48, "volume": 60016.0}, {"date": "2023-03-06", "close": 516.07, "volume": 51805.0}, {"date": "2023-03-07", "close": 511.38, "volume": 47069.0}, {"date": "2023-03-08", "close": 508.88, "volume": 47175.0}, {"date": "2023-03-09", "close": 506.8, "volume": 54263.0}, {"date": "2023-03-10", "close": 503.5, "volume": 73711.0}, {"date": "2023-03-13", "close": 505.54, "volume": 65225.0}, {"date": "2023-03-14", "close": 516.0, "volume": 68628.0}, {"date": "2023-03-15", "close": 516.09, "volume": 65005.0}, {"date": "2023-03-16", "close": 518.93, "volume": 52762.0}, {"date": "2023-03-17", "close": 514.7, "volume": 140311.0}, {"date": "2023-03-20", "close": 526.26, "volume": 93533.0}, {"date": "2023-03-21", "close": 526.14, "volume": 71088.0}, {"date": "2023-03-22", "close": 519.36, "volume": 70485.0}, {"date": "2023-03-23", "close": 511.77, "volume": 73871.0}, {"date": "2023-03-24", "close": 522.77, "volume": 82953.0}, {"date": "2023-03-27", "close": 526.39, "volume": 55921.0}, {"date": "2023-03-28", "close": 528.99, "volume": 71958.0}, {"date": "2023-03-29", "close": 525.45, "volume": 56889.0}, {"date": "2023-03-30", "close": 527.31, "volume": 41206.0}, {"date": "2023-03-31", "close": 537.75, "volume": 99545.0}, {"date": "2023-04-03", "close": 542.81, "volume": 85933.0}, {"date": "2023-04-04", "close": 545.13, "volume": 80166.0}, {"date": "2023-04-05", "close": 549.74, "volume": 66523.0}, {"date": "2023-04-06", "close": 548.81, "volume": 48860.0}, {"date": "2023-04-10", "close": 549.46, "volume": 52099.0}, {"date": "2023-04-11", "close": 558.02, "volume": 87489.0}, {"date": "2023-04-12", "close": 555.84, "volume": 65994.0}, {"date": "2023-04-13", "close": 562.83, "volume": 37766.0}, {"date": "2023-04-14", "close": 561.99, "volume": 44056.0}, {"date": "2023-04-17", "close": 555.67, "volume": 33069.0}, {"date": "2023-04-18", "close": 557.78, "volume": 54927.0}, {"date": "2023-04-19", "close": 560.57, "volume": 42963.0}, {"date": "2023-04-20", "close": 565.47, "volume": 54054.0}, {"date": "2023-04-21", "close": 566.71, "volume": 54222.0}, {"date": "2023-04-24", "close": 567.21, "volume": 67185.0}, {"date": "2023-04-25", "close": 565.34, "volume": 48728.0}, {"date": "2023-04-26", "close": 560.69, "volume": 57547.0}, {"date": "2023-04-27", "close": 544.42, "volume": 88991.0}, {"date": "2023-04-28", "close": 551.25, "volume": 85248.0}, {"date": "2023-05-01", "close": 552.96, "volume": 73965.0}, {"date": "2023-05-02", "close": 548.31, "volume": 61488.0}, {"date": "2023-05-03", "close": 550.38, "volume": 75472.0}, {"date": "2023-05-04", "close": 544.71, "volume": 74783.0}, {"date": "2023-05-05", "close": 550.7, "volume": 54077.0}, {"date": "2023-05-08", "close": 552.41, "volume": 89217.0}, {"date": "2023-05-09", "close": 546.34, "volume": 59381.0}, {"date": "2023-05-10", "close": 551.74, "volume": 45695.0}, {"date": "2023-05-11", "close": 545.17, "volume": 28762.0}, {"date": "2023-05-12", "close": 547.16, "volume": 29959.0}, {"date": "2023-05-15", "close": 545.74, "volume": 33992.0}, {"date": "2023-05-16", "close": 544.03, "volume": 45554.0}, {"date": "2023-05-17", "close": 540.42, "volume": 66419.0}, {"date": "2023-05-18", "close": 536.27, "volume": 61387.0}, {"date": "2023-05-19", "close": 538.69, "volume": 45221.0}, {"date": "2023-05-22", "close": 540.07, "volume": 59115.0}, {"date": "2023-05-23", "close": 538.15, "volume": 89624.0}, {"date": "2023-05-24", "close": 541.67, "volume": 86800.0}, {"date": "2023-05-25", "close": 539.62, "volume": 89743.0}, {"date": "2023-05-26", "close": 541.92, "volume": 66901.0}, {"date": "2023-05-30", "close": 529.45, "volume": 61762.0}, {"date": "2023-05-31", "close": 533.77, "volume": 97069.0}, {"date": "2023-06-01", "close": 533.43, "volume": 80700.0}, {"date": "2023-06-02", "close": 542.7, "volume": 73012.0}, {"date": "2023-06-05", "close": 543.52, "volume": 78815.0}, {"date": "2023-06-06", "close": 542.25, "volume": 94211.0}, {"date": "2023-06-07", "close": 542.21, "volume": 44595.0}, {"date": "2023-06-08", "close": 540.48, "volume": 61365.0}, {"date": "2023-06-09", "close": 533.14, "volume": 105009.0}, {"date": "2023-06-12", "close": 533.79, "volume": 52165.0}, {"date": "2023-06-13", "close": 542.25, "volume": 55638.0}, {"date": "2023-06-14", "close": 538.02, "volume": 57233.0}, {"date": "2023-06-15", "close": 543.35, "volume": 37759.0}, {"date": "2023-06-16", "close": 546.66, "volume": 106502.0}, {"date": "2023-06-20", "close": 540.92, "volume": 63670.0}, {"date": "2023-06-21", "close": 546.42, "volume": 68325.0}, {"date": "2023-06-22", "close": 549.77, "volume": 38529.0}, {"date": "2023-06-23", "close": 541.87, "volume": 197067.0}, {"date": "2023-06-26", "close": 545.77, "volume": 68377.0}, {"date": "2023-06-27", "close": 542.69, "volume": 62600.0}, {"date": "2023-06-28", "close": 536.29, "volume": 100564.0}, {"date": "2023-06-29", "close": 536.03, "volume": 75916.0}, {"date": "2023-06-30", "close": 541.67, "volume": 64929.0}, {"date": "2023-07-03", "close": 538.88, "volume": 36562.0}, {"date": "2023-07-05", "close": 533.16, "volume": 66707.0}, {"date": "2023-07-06", "close": 532.72, "volume": 104442.0}, {"date": "2023-07-07", "close": 527.8, "volume": 97468.0}, {"date": "2023-07-10", "close": 529.34, "volume": 59677.0}, {"date": "2023-07-11", "close": 531.05, "volume": 41957.0}, {"date": "2023-07-12", "close": 532.35, "volume": 49375.0}, {"date": "2023-07-13", "close": 533.54, "volume": 51304.0}, {"date": "2023-07-14", "close": 538.44, "volume": 34223.0}, {"date": "2023-07-17", "close": 549.05, "volume": 64853.0}, {"date": "2023-07-18", "close": 547.59, "volume": 67749.0}, {"date": "2023-07-19", "close": 546.81, "volume": 42020.0}, {"date": "2023-07-20", "close": 550.9, "volume": 74785.0}, {"date": "2023-07-21", "close": 561.93, "volume": 116041.0}, {"date": "2023-07-24", "close": 562.99, "volume": 63286.0}, {"date": "2023-07-25", "close": 566.4, "volume": 57941.0}, {"date": "2023-07-26", "close": 566.64, "volume": 100191.0}, {"date": "2023-07-27", "close": 520.74, "volume": 238915.0}, {"date": "2023-07-28", "close": 523.21, "volume": 104317.0}, {"date": "2023-07-31", "close": 521.09, "volume": 113864.0}, {"date": "2023-08-01", "close": 520.99, "volume": 84969.0}, {"date": "2023-08-02", "close": 523.07, "volume": 95320.0}, {"date": "2023-08-03", "close": 515.88, "volume": 79586.0}, {"date": "2023-08-04", "close": 514.13, "volume": 69805.0}, {"date": "2023-08-07", "close": 514.71, "volume": 55038.0}, {"date": "2023-08-08", "close": 514.2, "volume": 80007.0}, {"date": "2023-08-09", "close": 511.59, "volume": 81303.0}, {"date": "2023-08-10", "close": 512.82, "volume": 56453.0}, {"date": "2023-08-11", "close": 514.3, "volume": 40583.0}, {"date": "2023-08-14", "close": 519.32, "volume": 49460.0}, {"date": "2023-08-15", "close": 512.46, "volume": 69277.0}, {"date": "2023-08-16", "close": 510.66, "volume": 90328.0}, {"date": "2023-08-17", "close": 502.2, "volume": 73317.0}, {"date": "2023-08-18", "close": 503.3, "volume": 38587.0}, {"date": "2023-08-21", "close": 504.05, "volume": 52464.0}, {"date": "2023-08-22", "close": 501.49, "volume": 34669.0}, {"date": "2023-08-23", "close": 502.81, "volume": 58994.0}, {"date": "2023-08-24", "close": 500.14, "volume": 50637.0}, {"date": "2023-08-25", "close": 505.08, "volume": 68512.0}, {"date": "2023-08-28", "close": 506.42, "volume": 112570.0}, {"date": "2023-08-29", "close": 517.38, "volume": 75575.0}, {"date": "2023-08-30", "close": 514.14, "volume": 61087.0}, {"date": "2023-08-31", "close": 511.44, "volume": 59862.0}, {"date": "2023-09-01", "close": 512.49, "volume": 51518.0}, {"date": "2023-09-05", "close": 500.12, "volume": 82717.0}, {"date": "2023-09-06", "close": 501.14, "volume": 56916.0}, {"date": "2023-09-07", "close": 501.3, "volume": 58792.0}, {"date": "2023-09-08", "close": 499.76, "volume": 39162.0}, {"date": "2023-09-11", "close": 502.47, "volume": 44417.0}, {"date": "2023-09-12", "close": 500.15, "volume": 58431.0}, {"date": "2023-09-13", "close": 500.78, "volume": 93041.0}, {"date": "2023-09-14", "close": 505.87, "volume": 75426.0}, {"date": "2023-09-15", "close": 512.26, "volume": 188610.0}, {"date": "2023-09-18", "close": 511.37, "volume": 52258.0}, {"date": "2023-09-19", "close": 512.32, "volume": 62353.0}, {"date": "2023-09-20", "close": 517.33, "volume": 51488.0}, {"date": "2023-09-21", "close": 510.6, "volume": 58662.0}, {"date": "2023-09-22", "close": 511.93, "volume": 75462.0}, {"date": "2023-09-25", "close": 514.46, "volume": 43320.0}, {"date": "2023-09-26", "close": 513.65, "volume": 56874.0}, {"date": "2023-09-27", "close": 514.41, "volume": 72484.0}, {"date": "2023-09-28", "close": 522.0, "volume": 76120.0}, {"date": "2023-09-29", "close": 519.7, "volume": 129122.0}, {"date": "2023-10-02", "close": 516.0, "volume": 62364.0}, {"date": "2023-10-03", "close": 507.5, "volume": 50871.0}, {"date": "2023-10-04", "close": 507.05, "volume": 50038.0}, {"date": "2023-10-05", "close": 510.52, "volume": 30165.0}, {"date": "2023-10-06", "close": 516.46, "volume": 36879.0}, {"date": "2023-10-09", "close": 516.97, "volume": 40994.0}, {"date": "2023-10-10", "close": 519.97, "volume": 71128.0}, {"date": "2023-10-11", "close": 516.29, "volume": 45091.0}, {"date": "2023-10-12", "close": 506.22, "volume": 54057.0}, {"date": "2023-10-13", "close": 502.71, "volume": 83137.0}, {"date": "2023-10-16", "close": 513.8, "volume": 62785.0}, {"date": "2023-10-17", "close": 520.28, "volume": 60808.0}, {"date": "2023-10-18", "close": 518.45, "volume": 50820.0}, {"date": "2023-10-19", "close": 519.03, "volume": 90082.0}, {"date": "2023-10-20", "close": 512.11, "volume": 59451.0}, {"date": "2023-10-23", "close": 511.28, "volume": 66102.0}, {"date": "2023-10-24", "close": 507.1, "volume": 58808.0}, {"date": "2023-10-25", "close": 507.0, "volume": 115614.0}, {"date": "2023-10-26", "close": 554.24, "volume": 210979.0}, {"date": "2023-10-27", "close": 564.74, "volume": 116026.0}, {"date": "2023-10-30", "close": 562.24, "volume": 90946.0}, {"date": "2023-10-31", "close": 562.65, "volume": 80059.0}, {"date": "2023-11-01", "close": 576.0, "volume": 93693.0}, {"date": "2023-11-02", "close": 579.16, "volume": 123896.0}, {"date": "2023-11-03", "close": 587.24, "volume": 121093.0}, {"date": "2023-11-06", "close": 582.46, "volume": 112295.0}, {"date": "2023-11-07", "close": 579.97, "volume": 68573.0}, {"date": "2023-11-08", "close": 582.72, "volume": 77351.0}, {"date": "2023-11-09", "close": 579.77, "volume": 43520.0}, {"date": "2023-11-10", "close": 582.05, "volume": 77955.0}, {"date": "2023-11-13", "close": 582.94, "volume": 78601.0}, {"date": "2023-11-14", "close": 587.0, "volume": 83893.0}, {"date": "2023-11-15", "close": 577.77, "volume": 108177.0}, {"date": "2023-11-16", "close": 585.91, "volume": 57693.0}, {"date": "2023-11-17", "close": 581.82, "volume": 67921.0}, {"date": "2023-11-20", "close": 579.68, "volume": 76145.0}, {"date": "2023-11-21", "close": 579.79, "volume": 89389.0}, {"date": "2023-11-22", "close": 580.72, "volume": 74429.0}, {"date": "2023-11-24", "close": 579.87, "volume": 24061.0}, {"date": "2023-11-27", "close": 577.96, "volume": 102514.0}, {"date": "2023-11-28", "close": 575.04, "volume": 71777.0}, {"date": "2023-11-29", "close": 566.96, "volume": 79762.0}, {"date": "2023-11-30", "close": 567.0, "volume": 146384.0}, {"date": "2023-12-01", "close": 566.65, "volume": 69831.0}, {"date": "2023-12-04", "close": 578.76, "volume": 68181.0}, {"date": "2023-12-05", "close": 576.65, "volume": 66008.0}, {"date": "2023-12-06", "close": 576.91, "volume": 61166.0}, {"date": "2023-12-07", "close": 571.08, "volume": 45415.0}, {"date": "2023-12-08", "close": 573.18, "volume": 49220.0}, {"date": "2023-12-11", "close": 574.5, "volume": 58376.0}, {"date": "2023-12-12", "close": 576.04, "volume": 51150.0}, {"date": "2023-12-13", "close": 584.69, "volume": 92558.0}, {"date": "2023-12-14", "close": 578.46, "volume": 112830.0}, {"date": "2023-12-15", "close": 574.51, "volume": 152888.0}, {"date": "2023-12-18", "close": 577.64, "volume": 57348.0}, {"date": "2023-12-19", "close": 587.33, "volume": 74110.0}, {"date": "2023-12-20", "close": 581.93, "volume": 53420.0}, {"date": "2023-12-21", "close": 586.87, "volume": 60159.0}, {"date": "2023-12-22", "close": 593.0, "volume": 58218.0}, {"date": "2023-12-26", "close": 592.12, "volume": 73021.0}, {"date": "2023-12-27", "close": 589.76, "volume": 50518.0}, {"date": "2023-12-28", "close": 584.32, "volume": 38828.0}, {"date": "2023-12-29", "close": 584.75, "volume": 81935.0}, {"date": "2024-01-02", "close": 584.57, "volume": 63408.0}, {"date": "2024-01-03", "close": 573.43, "volume": 78078.0}, {"date": "2024-01-04", "close": 570.19, "volume": 69676.0}, {"date": "2024-01-05", "close": 566.18, "volume": 62399.0}, {"date": "2024-01-08", "close": 573.22, "volume": 60089.0}, {"date": "2024-01-09", "close": 574.5, "volume": 76226.0}, {"date": "2024-01-10", "close": 583.79, "volume": 73281.0}, {"date": "2024-01-11", "close": 582.0, "volume": 93290.0}, {"date": "2024-01-12", "close": 582.69, "volume": 60407.0}, {"date": "2024-01-16", "close": 590.51, "volume": 58701.0}, {"date": "2024-01-17", "close": 586.73, "volume": 68419.0}, {"date": "2024-01-18", "close": 593.06, "volume": 70197.0}, {"date": "2024-01-19", "close": 594.41, "volume": 58748.0}, {"date": "2024-01-22", "close": 604.42, "volume": 90906.0}, {"date": "2024-01-23", "close": 599.72, "volume": 56668.0}, {"date": "2024-01-24", "close": 592.54, "volume": 44177.0}, {"date": "2024-01-25", "close": 593.9, "volume": 56601.0}, {"date": "2024-01-26", "close": 591.53, "volume": 65128.0}, {"date": "2024-01-29", "close": 596.94, "volume": 67900.0}, {"date": "2024-01-30", "close": 602.05, "volume": 70033.0}, {"date": "2024-01-31", "close": 592.79, "volume": 200962.0}, {"date": "2024-02-01", "close": 598.18, "volume": 64193.0}, {"date": "2024-02-02", "close": 601.08, "volume": 49980.0}, {"date": "2024-02-05", "close": 588.44, "volume": 75032.0}, {"date": "2024-02-06", "close": 592.15, "volume": 94189.0}, {"date": "2024-02-07", "close": 592.8, "volume": 74953.0}, {"date": "2024-02-08", "close": 592.41, "volume": 128719.0}, {"date": "2024-02-09", "close": 589.0, "volume": 96012.0}, {"date": "2024-02-12", "close": 589.05, "volume": 191068.0}, {"date": "2024-02-13", "close": 571.74, "volume": 98683.0}, {"date": "2024-02-14", "close": 579.3, "volume": 83416.0}, {"date": "2024-02-15", "close": 584.57, "volume": 73994.0}, {"date": "2024-02-16", "close": 583.43, "volume": 101208.0}, {"date": "2024-02-20", "close": 586.04, "volume": 76821.0}, {"date": "2024-02-21", "close": 588.6, "volume": 77204.0}, {"date": "2024-02-22", "close": 596.71, "volume": 78807.0}, {"date": "2024-02-23", "close": 597.83, "volume": 59238.0}, {"date": "2024-02-26", "close": 598.47, "volume": 78076.0}, {"date": "2024-02-27", "close": 596.6, "volume": 94060.0}, {"date": "2024-02-28", "close": 628.84, "volume": 148939.0}, {"date": "2024-02-29", "close": 626.13, "volume": 130053.0}, {"date": "2024-03-01", "close": 613.81, "volume": 102109.0}, {"date": "2024-03-04", "close": 632.07, "volume": 76220.0}, {"date": "2024-03-05", "close": 636.72, "volume": 88028.0}, {"date": "2024-03-06", "close": 636.24, "volume": 61429.0}, {"date": "2024-03-07", "close": 650.0, "volume": 69371.0}, {"date": "2024-03-08", "close": 640.26, "volume": 62399.0}, {"date": "2024-03-11", "close": 647.8, "volume": 68006.0}, {"date": "2024-03-12", "close": 643.83, "volume": 68843.0}, {"date": "2024-03-13", "close": 646.63, "volume": 78207.0}, {"date": "2024-03-14", "close": 650.04, "volume": 61816.0}, {"date": "2024-03-15", "close": 646.99, "volume": 227255.0}, {"date": "2024-03-18", "close": 649.04, "volume": 77877.0}, {"date": "2024-03-19", "close": 650.7, "volume": 52318.0}, {"date": "2024-03-20", "close": 641.81, "volume": 108696.0}, {"date": "2024-03-21", "close": 643.91, "volume": 62198.0}, {"date": "2024-03-22", "close": 648.72, "volume": 79834.0}, {"date": "2024-03-25", "close": 644.8, "volume": 50391.0}, {"date": "2024-03-26", "close": 638.0, "volume": 69680.0}, {"date": "2024-03-27", "close": 644.26, "volume": 62225.0}, {"date": "2024-03-28", "close": 641.93, "volume": 53467.0}, {"date": "2024-04-01", "close": 640.63, "volume": 49868.0}, {"date": "2024-04-02", "close": 636.82, "volume": 59310.0}, {"date": "2024-04-03", "close": 633.81, "volume": 44487.0}, {"date": "2024-04-04", "close": 629.32, "volume": 35448.0}, {"date": "2024-04-05", "close": 630.25, "volume": 48428.0}, {"date": "2024-04-08", "close": 623.09, "volume": 71810.0}, {"date": "2024-04-09", "close": 625.11, "volume": 65428.0}, {"date": "2024-04-10", "close": 620.57, "volume": 57941.0}, {"date": "2024-04-11", "close": 618.79, "volume": 53735.0}, {"date": "2024-04-12", "close": 618.51, "volume": 72755.0}, {"date": "2024-04-15", "close": 615.89, "volume": 57748.0}, {"date": "2024-04-16", "close": 609.97, "volume": 66758.0}, {"date": "2024-04-17", "close": 604.17, "volume": 66645.0}, {"date": "2024-04-18", "close": 597.42, "volume": 69785.0}, {"date": "2024-04-19", "close": 600.41, "volume": 83518.0}, {"date": "2024-04-22", "close": 604.42, "volume": 65749.0}, {"date": "2024-04-23", "close": 616.51, "volume": 87352.0}, {"date": "2024-04-24", "close": 617.95, "volume": 68004.0}, {"date": "2024-04-25", "close": 573.34, "volume": 260708.0}, {"date": "2024-04-26", "close": 560.42, "volume": 102418.0}, {"date": "2024-04-29", "close": 566.51, "volume": 92512.0}, {"date": "2024-04-30", "close": 568.0, "volume": 103457.0}, {"date": "2024-05-01", "close": 566.1, "volume": 90086.0}, {"date": "2024-05-02", "close": 559.65, "volume": 91342.0}, {"date": "2024-05-03", "close": 561.65, "volume": 70751.0}, {"date": "2024-05-06", "close": 571.06, "volume": 71405.0}, {"date": "2024-05-07", "close": 580.36, "volume": 127237.0}, {"date": "2024-05-08", "close": 572.71, "volume": 102919.0}, {"date": "2024-05-09", "close": 574.13, "volume": 96402.0}, {"date": "2024-05-10", "close": 575.24, "volume": 123051.0}, {"date": "2024-05-13", "close": 568.79, "volume": 58271.0}, {"date": "2024-05-14", "close": 569.0, "volume": 54879.0}, {"date": "2024-05-15", "close": 567.96, "volume": 74413.0}, {"date": "2024-05-16", "close": 568.37, "volume": 58946.0}, {"date": "2024-05-17", "close": 565.52, "volume": 61782.0}, {"date": "2024-05-20", "close": 564.34, "volume": 76377.0}, {"date": "2024-05-21", "close": 559.81, "volume": 56858.0}, {"date": "2024-05-22", "close": 558.12, "volume": 67919.0}, {"date": "2024-05-23", "close": 555.32, "volume": 53318.0}, {"date": "2024-05-24", "close": 555.37, "volume": 45104.0}, {"date": "2024-05-28", "close": 543.34, "volume": 96997.0}, {"date": "2024-05-29", "close": 540.59, "volume": 91717.0}, {"date": "2024-05-30", "close": 548.16, "volume": 94996.0}, {"date": "2024-05-31", "close": 554.37, "volume": 106617.0}, {"date": "2024-06-03", "close": 549.33, "volume": 80333.0}, {"date": "2024-06-04", "close": 548.91, "volume": 52689.0}, {"date": "2024-06-05", "close": 551.09, "volume": 76425.0}, {"date": "2024-06-06", "close": 544.17, "volume": 154087.0}, {"date": "2024-06-07", "close": 543.66, "volume": 56430.0}, {"date": "2024-06-10", "close": 544.83, "volume": 98934.0}, {"date": "2024-06-11", "close": 538.52, "volume": 84511.0}, {"date": "2024-06-12", "close": 541.26, "volume": 80893.0}, {"date": "2024-06-13", "close": 538.43, "volume": 73568.0}, {"date": "2024-06-14", "close": 538.76, "volume": 101184.0}, {"date": "2024-06-17", "close": 539.04, "volume": 72648.0}, {"date": "2024-06-18", "close": 532.42, "volume": 69006.0}, {"date": "2024-06-20", "close": 533.44, "volume": 64065.0}, {"date": "2024-06-21", "close": 542.47, "volume": 199386.0}, {"date": "2024-06-24", "close": 541.27, "volume": 57485.0}, {"date": "2024-06-25", "close": 537.75, "volume": 65776.0}, {"date": "2024-06-26", "close": 541.23, "volume": 68664.0}, {"date": "2024-06-27", "close": 544.94, "volume": 59460.0}, {"date": "2024-06-28", "close": 542.58, "volume": 315282.0}, {"date": "2024-07-01", "close": 539.54, "volume": 57604.0}, {"date": "2024-07-02", "close": 541.68, "volume": 110155.0}, {"date": "2024-07-03", "close": 540.0, "volume": 76198.0}, {"date": "2024-07-05", "close": 538.02, "volume": 56531.0}, {"date": "2024-07-08", "close": 534.27, "volume": 85140.0}, {"date": "2024-07-09", "close": 527.82, "volume": 60173.0}, {"date": "2024-07-10", "close": 528.0, "volume": 64125.0}, {"date": "2024-07-11", "close": 535.51, "volume": 117777.0}, {"date": "2024-07-12", "close": 537.87, "volume": 112982.0}, {"date": "2024-07-15", "close": 537.12, "volume": 58450.0}, {"date": "2024-07-16", "close": 546.14, "volume": 185337.0}, {"date": "2024-07-17", "close": 549.21, "volume": 106606.0}, {"date": "2024-07-18", "close": 542.09, "volume": 102284.0}, {"date": "2024-07-19", "close": 543.0, "volume": 70422.0}, {"date": "2024-07-22", "close": 542.16, "volume": 114981.0}, {"date": "2024-07-23", "close": 541.31, "volume": 66533.0}, {"date": "2024-07-24", "close": 547.48, "volume": 170077.0}, {"date": "2024-07-25", "close": 540.97, "volume": 225113.0}, {"date": "2024-07-26", "close": 549.27, "volume": 132672.0}, {"date": "2024-07-29", "close": 554.39, "volume": 120851.0}, {"date": "2024-07-30", "close": 566.15, "volume": 122262.0}, {"date": "2024-07-31", "close": 570.16, "volume": 124428.0}, {"date": "2024-08-01", "close": 588.44, "volume": 241215.0}, {"date": "2024-08-02", "close": 590.72, "volume": 141937.0}, {"date": "2024-08-05", "close": 568.3, "volume": 134095.0}, {"date": "2024-08-06", "close": 575.73, "volume": 143277.0}, {"date": "2024-08-07", "close": 568.74, "volume": 110416.0}, {"date": "2024-08-08", "close": 583.38, "volume": 82994.0}, {"date": "2024-08-09", "close": 580.06, "volume": 85088.0}, {"date": "2024-08-12", "close": 573.71, "volume": 73901.0}, {"date": "2024-08-13", "close": 573.36, "volume": 93804.0}, {"date": "2024-08-14", "close": 568.96, "volume": 88428.0}, {"date": "2024-08-15", "close": 573.0, "volume": 52209.0}, {"date": "2024-08-16", "close": 576.28, "volume": 39762.0}, {"date": "2024-08-19", "close": 577.57, "volume": 63459.0}, {"date": "2024-08-20", "close": 578.03, "volume": 54575.0}, {"date": "2024-08-21", "close": 576.9, "volume": 39334.0}, {"date": "2024-08-22", "close": 571.76, "volume": 43000.0}, {"date": "2024-08-23", "close": 572.37, "volume": 57746.0}, {"date": "2024-08-26", "close": 571.51, "volume": 42765.0}, {"date": "2024-08-27", "close": 567.27, "volume": 101906.0}, {"date": "2024-08-28", "close": 572.28, "volume": 44001.0}, {"date": "2024-08-29", "close": 580.01, "volume": 70779.0}, {"date": "2024-08-30", "close": 586.17, "volume": 58446.0}, {"date": "2024-09-03", "close": 584.89, "volume": 60722.0}, {"date": "2024-09-04", "close": 588.48, "volume": 45207.0}, {"date": "2024-09-05", "close": 573.8, "volume": 85505.0}, {"date": "2024-09-06", "close": 571.44, "volume": 38100.0}, {"date": "2024-09-09", "close": 571.49, "volume": 80407.0}, {"date": "2024-09-10", "close": 573.06, "volume": 43983.0}, {"date": "2024-09-11", "close": 567.22, "volume": 43882.0}, {"date": "2024-09-12", "close": 569.22, "volume": 49553.0}, {"date": "2024-09-13", "close": 574.76, "volume": 39106.0}, {"date": "2024-09-16", "close": 578.99, "volume": 48822.0}, {"date": "2024-09-17", "close": 577.79, "volume": 54377.0}, {"date": "2024-09-18", "close": 577.66, "volume": 51784.0}, {"date": "2024-09-19", "close": 585.27, "volume": 69265.0}, {"date": "2024-09-20", "close": 582.06, "volume": 191595.0}, {"date": "2024-09-23", "close": 589.28, "volume": 54384.0}, {"date": "2024-09-24", "close": 593.55, "volume": 55592.0}, {"date": "2024-09-25", "close": 595.57, "volume": 66987.0}, {"date": "2024-09-26", "close": 600.06, "volume": 86859.0}, {"date": "2024-09-27", "close": 599.04, "volume": 59218.0}, {"date": "2024-09-30", "close": 600.97, "volume": 84529.0}, {"date": "2024-10-01", "close": 592.79, "volume": 53212.0}, {"date": "2024-10-02", "close": 592.99, "volume": 59999.0}, {"date": "2024-10-03", "close": 585.27, "volume": 79545.0}, {"date": "2024-10-04", "close": 581.55, "volume": 95213.0}, {"date": "2024-10-07", "close": 577.77, "volume": 99595.0}, {"date": "2024-10-08", "close": 587.39, "volume": 76041.0}, {"date": "2024-10-09", "close": 599.19, "volume": 155844.0}, {"date": "2024-10-10", "close": 590.0, "volume": 99481.0}, {"date": "2024-10-11", "close": 589.88, "volume": 108963.0}, {"date": "2024-10-14", "close": 600.27, "volume": 44592.0}, {"date": "2024-10-15", "close": 601.97, "volume": 56794.0}, {"date": "2024-10-16", "close": 607.26, "volume": 99396.0}, {"date": "2024-10-17", "close": 612.59, "volume": 59996.0}, {"date": "2024-10-18", "close": 610.18, "volume": 46451.0}, {"date": "2024-10-21", "close": 600.58, "volume": 58216.0}, {"date": "2024-10-22", "close": 593.56, "volume": 78780.0}, {"date": "2024-10-23", "close": 593.15, "volume": 74006.0}, {"date": "2024-10-24", "close": 596.85, "volume": 67775.0}, {"date": "2024-10-25", "close": 602.98, "volume": 74047.0}, {"date": "2024-10-28", "close": 608.85, "volume": 80648.0}, {"date": "2024-10-29", "close": 609.8, "volume": 94086.0}, {"date": "2024-10-30", "close": 535.8, "volume": 255347.0}, {"date": "2024-10-31", "close": 540.24, "volume": 155713.0}, {"date": "2024-11-01", "close": 531.68, "volume": 225338.0}, {"date": "2024-11-04", "close": 525.03, "volume": 130304.0}, {"date": "2024-11-05", "close": 533.17, "volume": 110763.0}, {"date": "2024-11-06", "close": 549.99, "volume": 154518.0}, {"date": "2024-11-07", "close": 554.72, "volume": 95324.0}, {"date": "2024-11-08", "close": 558.27, "volume": 78224.0}, {"date": "2024-11-11", "close": 562.05, "volume": 85677.0}, {"date": "2024-11-12", "close": 565.54, "volume": 85731.0}, {"date": "2024-11-13", "close": 564.89, "volume": 62348.0}, {"date": "2024-11-14", "close": 562.26, "volume": 84158.0}, {"date": "2024-11-15", "close": 557.95, "volume": 87894.0}, {"date": "2024-11-18", "close": 554.87, "volume": 113596.0}, {"date": "2024-11-19", "close": 547.34, "volume": 87278.0}, {"date": "2024-11-20", "close": 552.87, "volume": 53184.0}, {"date": "2024-11-21", "close": 563.28, "volume": 120420.0}, {"date": "2024-11-22", "close": 570.96, "volume": 113335.0}, {"date": "2024-11-25", "close": 572.12, "volume": 115930.0}, {"date": "2024-11-26", "close": 573.45, "volume": 83168.0}, {"date": "2024-11-27", "close": 571.31, "volume": 63451.0}, {"date": "2024-11-29", "close": 572.39, "volume": 45670.0}, {"date": "2024-12-02", "close": 566.43, "volume": 80013.0}, {"date": "2024-12-03", "close": 566.84, "volume": 73746.0}, {"date": "2024-12-04", "close": 569.36, "volume": 50588.0}, {"date": "2024-12-05", "close": 556.03, "volume": 83257.0}, {"date": "2024-12-06", "close": 552.62, "volume": 81657.0}, {"date": "2024-12-09", "close": 547.88, "volume": 80192.0}, {"date": "2024-12-10", "close": 547.26, "volume": 158769.0}, {"date": "2024-12-11", "close": 547.79, "volume": 134837.0}, {"date": "2024-12-12", "close": 553.2, "volume": 64191.0}, {"date": "2024-12-13", "close": 547.0, "volume": 77681.0}, {"date": "2024-12-16", "close": 540.12, "volume": 111335.0}, {"date": "2024-12-17", "close": 524.98, "volume": 137044.0}, {"date": "2024-12-18", "close": 518.59, "volume": 134430.0}, {"date": "2024-12-19", "close": 521.79, "volume": 139238.0}, {"date": "2024-12-20", "close": 523.16, "volume": 241923.0}, {"date": "2024-12-23", "close": 517.44, "volume": 124632.0}, {"date": "2024-12-24", "close": 519.87, "volume": 62436.0}, {"date": "2024-12-26", "close": 522.62, "volume": 87274.0}, {"date": "2024-12-27", "close": 522.8, "volume": 65952.0}, {"date": "2024-12-30", "close": 527.83, "volume": 90427.0}, {"date": "2024-12-31", "close": 529.8, "volume": 96008.0}, {"date": "2025-01-02", "close": 527.96, "volume": 84649.0}, {"date": "2025-01-03", "close": 535.0, "volume": 72419.0}, {"date": "2025-01-06", "close": 527.5, "volume": 56392.0}, {"date": "2025-01-07", "close": 527.85, "volume": 66142.0}, {"date": "2025-01-08", "close": 532.02, "volume": 93761.0}, {"date": "2025-01-10", "close": 521.84, "volume": 104928.0}, {"date": "2025-01-13", "close": 530.11, "volume": 89388.0}, {"date": "2025-01-14", "close": 534.1, "volume": 87008.0}, {"date": "2025-01-15", "close": 546.53, "volume": 102660.0}, {"date": "2025-01-16", "close": 552.89, "volume": 71959.0}, {"date": "2025-01-17", "close": 554.73, "volume": 79825.0}, {"date": "2025-01-21", "close": 559.22, "volume": 89421.0}, {"date": "2025-01-22", "close": 551.14, "volume": 93554.0}, {"date": "2025-01-23", "close": 541.65, "volume": 164016.0}, {"date": "2025-01-24", "close": 550.97, "volume": 122297.0}, {"date": "2025-01-27", "close": 574.74, "volume": 123337.0}, {"date": "2025-01-28", "close": 560.66, "volume": 172217.0}, {"date": "2025-01-29", "close": 557.71, "volume": 64230.0}, {"date": "2025-01-30", "close": 561.34, "volume": 59121.0}, {"date": "2025-01-31", "close": 562.0, "volume": 109625.0}, {"date": "2025-02-03", "close": 555.2, "volume": 88685.0}, {"date": "2025-02-04", "close": 557.67, "volume": 46740.0}, {"date": "2025-02-05", "close": 563.0, "volume": 86456.0}, {"date": "2025-02-06", "close": 553.84, "volume": 133790.0}, {"date": "2025-02-07", "close": 550.24, "volume": 69737.0}, {"date": "2025-02-10", "close": 553.62, "volume": 75321.0}, {"date": "2025-02-11", "close": 553.87, "volume": 58249.0}, {"date": "2025-02-12", "close": 549.5, "volume": 55813.0}, {"date": "2025-02-13", "close": 560.61, "volume": 76066.0}, {"date": "2025-02-14", "close": 553.59, "volume": 41026.0}, {"date": "2025-02-18", "close": 550.34, "volume": 84487.0}, {"date": "2025-02-19", "close": 555.64, "volume": 97976.0}, {"date": "2025-02-20", "close": 550.1, "volume": 107906.0}, {"date": "2025-02-21", "close": 546.24, "volume": 126310.0}, {"date": "2025-02-24", "close": 547.22, "volume": 97889.0}, {"date": "2025-02-25", "close": 550.7, "volume": 101616.0}, {"date": "2025-02-26", "close": 545.79, "volume": 135146.0}, {"date": "2025-02-27", "close": 586.12, "volume": 222122.0}, {"date": "2025-02-28", "close": 600.8, "volume": 141070.0}, {"date": "2025-03-03", "close": 591.27, "volume": 178605.0}, {"date": "2025-03-04", "close": 587.65, "volume": 102295.0}, {"date": "2025-03-05", "close": 595.21, "volume": 106099.0}, {"date": "2025-03-06", "close": 594.35, "volume": 119157.0}, {"date": "2025-03-07", "close": 595.74, "volume": 124996.0}, {"date": "2025-03-10", "close": 596.76, "volume": 179157.0}, {"date": "2025-03-11", "close": 598.5, "volume": 124403.0}, {"date": "2025-03-12", "close": 589.24, "volume": 105449.0}, {"date": "2025-03-13", "close": 589.96, "volume": 69258.0}, {"date": "2025-03-14", "close": 598.22, "volume": 92078.0}, {"date": "2025-03-17", "close": 608.07, "volume": 101238.0}, {"date": "2025-03-18", "close": 606.3, "volume": 96441.0}, {"date": "2025-03-19", "close": 603.62, "volume": 86118.0}, {"date": "2025-03-20", "close": 601.61, "volume": 93913.0}, {"date": "2025-03-21", "close": 594.11, "volume": 358340.0}, {"date": "2025-03-24", "close": 606.89, "volume": 119230.0}, {"date": "2025-03-25", "close": 609.29, "volume": 123742.0}, {"date": "2025-03-26", "close": 609.17, "volume": 108214.0}, {"date": "2025-03-27", "close": 612.36, "volume": 141233.0}, {"date": "2025-03-28", "close": 605.7, "volume": 162388.0}, {"date": "2025-03-31", "close": 615.32, "volume": 116086.0}, {"date": "2025-04-01", "close": 618.56, "volume": 260403.0}, {"date": "2025-04-02", "close": 614.68, "volume": 134958.0}, {"date": "2025-04-03", "close": 619.21, "volume": 138992.0}, {"date": "2025-04-04", "close": 597.34, "volume": 129318.0}, {"date": "2025-04-07", "close": 575.07, "volume": 162812.0}, {"date": "2025-04-08", "close": 571.76, "volume": 142647.0}, {"date": "2025-04-09", "close": 588.04, "volume": 184430.0}, {"date": "2025-04-10", "close": 590.39, "volume": 117857.0}, {"date": "2025-04-11", "close": 593.39, "volume": 104450.0}, {"date": "2025-04-14", "close": 600.69, "volume": 89328.0}, {"date": "2025-04-15", "close": 588.69, "volume": 106219.0}, {"date": "2025-04-16", "close": 581.37, "volume": 105682.0}, {"date": "2025-04-17", "close": 581.69, "volume": 110655.0}, {"date": "2025-04-21", "close": 563.62, "volume": 92242.0}, {"date": "2025-04-22", "close": 579.5, "volume": 152182.0}, {"date": "2025-04-23", "close": 585.46, "volume": 140153.0}, {"date": "2025-04-24", "close": 546.78, "volume": 273150.0}, {"date": "2025-04-25", "close": 555.74, "volume": 118857.0}, {"date": "2025-04-28", "close": 565.86, "volume": 115666.0}, {"date": "2025-04-29", "close": 574.96, "volume": 152209.0}, {"date": "2025-04-30", "close": 581.51, "volume": 169818.0}, {"date": "2025-05-01", "close": 573.74, "volume": 113753.0}, {"date": "2025-05-02", "close": 575.46, "volume": 132032.0}, {"date": "2025-05-05", "close": 576.07, "volume": 126666.0}, {"date": "2025-05-06", "close": 576.51, "volume": 151478.0}, {"date": "2025-05-07", "close": 577.44, "volume": 200434.0}, {"date": "2025-05-08", "close": 569.05, "volume": 145184.0}, {"date": "2025-05-09", "close": 570.22, "volume": 75062.0}, {"date": "2025-05-12", "close": 569.11, "volume": 101483.0}, {"date": "2025-05-13", "close": 557.17, "volume": 125394.0}, {"date": "2025-05-14", "close": 553.52, "volume": 162154.0}, {"date": "2025-05-15", "close": 566.13, "volume": 121399.0}, {"date": "2025-05-16", "close": 579.86, "volume": 131798.0}, {"date": "2025-05-19", "close": 578.02, "volume": 112103.0}, {"date": "2025-05-20", "close": 581.48, "volume": 130274.0}, {"date": "2025-05-21", "close": 571.22, "volume": 101156.0}, {"date": "2025-05-22", "close": 561.44, "volume": 175244.0}, {"date": "2025-05-23", "close": 569.57, "volume": 113071.0}, {"date": "2025-05-27", "close": 581.19, "volume": 175138.0}, {"date": "2025-05-28", "close": 573.01, "volume": 92331.0}, {"date": "2025-05-29", "close": 573.19, "volume": 62410.0}, {"date": "2025-05-30", "close": 574.84, "volume": 79372.0}, {"date": "2025-06-02", "close": 570.39, "volume": 130566.0}, {"date": "2025-06-03", "close": 568.39, "volume": 74504.0}, {"date": "2025-06-04", "close": 561.64, "volume": 90530.0}, {"date": "2025-06-05", "close": 560.78, "volume": 99753.0}, {"date": "2025-06-06", "close": 562.41, "volume": 79703.0}, {"date": "2025-06-09", "close": 550.03, "volume": 142835.0}, {"date": "2025-06-10", "close": 553.84, "volume": 133445.0}, {"date": "2025-06-11", "close": 548.86, "volume": 135462.0}, {"date": "2025-06-12", "close": 558.02, "volume": 105846.0}, {"date": "2025-06-13", "close": 551.15, "volume": 86775.0}, {"date": "2025-06-16", "close": 552.35, "volume": 122883.0}, {"date": "2025-06-17", "close": 549.65, "volume": 165108.0}, {"date": "2025-06-18", "close": 546.08, "volume": 120431.0}, {"date": "2025-06-20", "close": 548.65, "volume": 245728.0}, {"date": "2025-06-23", "close": 551.58, "volume": 79029.0}, {"date": "2025-06-24", "close": 557.32, "volume": 95394.0}, {"date": "2025-06-25", "close": 552.5, "volume": 184423.0}, {"date": "2025-06-26", "close": 555.88, "volume": 268230.0}, {"date": "2025-06-27", "close": 559.36, "volume": 337367.0}, {"date": "2025-06-30", "close": 486.93, "volume": 734604.0}, {"date": "2025-07-01", "close": 483.92, "volume": 315642.0}, {"date": "2025-07-02", "close": 471.24, "volume": 215071.0}, {"date": "2025-07-03", "close": 473.18, "volume": 90753.0}, {"date": "2025-07-07", "close": 460.7, "volume": 199201.0}, {"date": "2025-07-08", "close": 465.9, "volume": 200176.0}, {"date": "2025-07-09", "close": 471.57, "volume": 172322.0}, {"date": "2025-07-10", "close": 465.68, "volume": 132834.0}, {"date": "2025-07-11", "close": 459.91, "volume": 95701.0}, {"date": "2025-07-14", "close": 464.91, "volume": 102293.0}, {"date": "2025-07-15", "close": 453.72, "volume": 98940.0}, {"date": "2025-07-16", "close": 457.29, "volume": 122806.0}, {"date": "2025-07-17", "close": 457.46, "volume": 111294.0}, {"date": "2025-07-18", "close": 451.3, "volume": 101142.0}, {"date": "2025-07-21", "close": 449.42, "volume": 91819.0}, {"date": "2025-07-22", "close": 452.87, "volume": 196734.0}, {"date": "2025-07-23", "close": 466.11, "volume": 156246.0}, {"date": "2025-07-24", "close": 463.02, "volume": 218386.0}, {"date": "2025-07-25", "close": 470.72, "volume": 142708.0}, {"date": "2025-07-28", "close": 466.08, "volume": 168751.0}, {"date": "2025-07-29", "close": 464.69, "volume": 128423.0}, {"date": "2025-07-30", "close": 416.57, "volume": 522014.0}, {"date": "2025-07-31", "close": 412.3, "volume": 263528.0}, {"date": "2025-08-01", "close": 417.85, "volume": 278714.0}, {"date": "2025-08-04", "close": 423.33, "volume": 207247.0}, {"date": "2025-08-05", "close": 428.08, "volume": 177564.0}, {"date": "2025-08-06", "close": 428.91, "volume": 182715.0}, {"date": "2025-08-07", "close": 434.91, "volume": 252903.0}, {"date": "2025-08-08", "close": 435.33, "volume": 149123.0}, {"date": "2025-08-11", "close": 432.14, "volume": 116618.0}, {"date": "2025-08-12", "close": 443.14, "volume": 166036.0}, {"date": "2025-08-13", "close": 450.36, "volume": 158732.0}, {"date": "2025-08-14", "close": 443.87, "volume": 171863.0}, {"date": "2025-08-15", "close": 445.11, "volume": 177141.0}, {"date": "2025-08-18", "close": 444.83, "volume": 157409.0}, {"date": "2025-08-19", "close": 453.85, "volume": 137283.0}, {"date": "2025-08-20", "close": 455.6, "volume": 125704.0}, {"date": "2025-08-21", "close": 454.09, "volume": 121005.0}, {"date": "2025-08-22", "close": 459.05, "volume": 164599.0}, {"date": "2025-08-25", "close": 456.0, "volume": 150673.0}, {"date": "2025-08-26", "close": 446.26, "volume": 214491.0}, {"date": "2025-08-27", "close": 455.33, "volume": 161622.0}, {"date": "2025-08-28", "close": 451.9, "volume": 174873.0}, {"date": "2025-08-29", "close": 457.95, "volume": 154376.0}, {"date": "2025-09-02", "close": 464.0, "volume": 297744.0}, {"date": "2025-09-03", "close": 459.63, "volume": 181756.0}, {"date": "2025-09-04", "close": 459.7, "volume": 166910.0}, {"date": "2025-09-05", "close": 465.63, "volume": 207301.0}, {"date": "2025-09-08", "close": 463.78, "volume": 184365.0}, {"date": "2025-09-09", "close": 462.75, "volume": 143831.0}, {"date": "2025-09-10", "close": 450.7, "volume": 237168.0}, {"date": "2025-09-11", "close": 457.89, "volume": 199661.0}, {"date": "2025-09-12", "close": 446.4, "volume": 160251.0}, {"date": "2025-09-15", "close": 442.24, "volume": 235121.0}, {"date": "2025-09-16", "close": 447.63, "volume": 153355.0}, {"date": "2025-09-17", "close": 457.36, "volume": 307920.0}, {"date": "2025-09-18", "close": 458.25, "volume": 219349.0}, {"date": "2025-09-19", "close": 452.25, "volume": 320831.0}, {"date": "2025-09-22", "close": 455.91, "volume": 131604.0}, {"date": "2025-09-23", "close": 453.9, "volume": 214847.0}, {"date": "2025-09-24", "close": 456.98, "volume": 151062.0}, {"date": "2025-09-25", "close": 450.46, "volume": 123422.0}, {"date": "2025-09-26", "close": 462.23, "volume": 122243.0}, {"date": "2025-09-29", "close": 452.13, "volume": 126318.0}, {"date": "2025-09-30", "close": 447.74, "volume": 327846.0}, {"date": "2025-10-01", "close": 440.64, "volume": 326083.0}, {"date": "2025-10-02", "close": 442.04, "volume": 240780.0}, {"date": "2025-10-03", "close": 443.49, "volume": 178989.0}, {"date": "2025-10-06", "close": 435.38, "volume": 222191.0}, {"date": "2025-10-07", "close": 436.08, "volume": 170899.0}, {"date": "2025-10-08", "close": 434.96, "volume": 169419.0}, {"date": "2025-10-09", "close": 431.41, "volume": 180402.0}, {"date": "2025-10-10", "close": 430.02, "volume": 181073.0}, {"date": "2025-10-13", "close": 429.66, "volume": 135037.0}, {"date": "2025-10-14", "close": 437.13, "volume": 133709.0}, {"date": "2025-10-15", "close": 436.29, "volume": 122846.0}, {"date": "2025-10-16", "close": 430.92, "volume": 264358.0}, {"date": "2025-10-17", "close": 440.56, "volume": 147258.0}, {"date": "2025-10-20", "close": 444.95, "volume": 155653.0}, {"date": "2025-10-21", "close": 441.0, "volume": 156961.0}, {"date": "2025-10-22", "close": 439.3, "volume": 153214.0}, {"date": "2025-10-23", "close": 435.39, "volume": 238876.0}, {"date": "2025-10-24", "close": 436.62, "volume": 168603.0}, {"date": "2025-10-27", "close": 436.78, "volume": 181842.0}, {"date": "2025-10-28", "close": 438.94, "volume": 229559.0}, {"date": "2025-10-29", "close": 465.54, "volume": 427237.0}, {"date": "2025-10-30", "close": 454.44, "volume": 341246.0}, {"date": "2025-10-31", "close": 431.3, "volume": 301084.0}, {"date": "2025-11-03", "close": 440.68, "volume": 229830.0}, {"date": "2025-11-04", "close": 439.09, "volume": 140752.0}, {"date": "2025-11-05", "close": 439.0, "volume": 168872.0}, {"date": "2025-11-06", "close": 430.59, "volume": 203593.0}, {"date": "2025-11-07", "close": 434.61, "volume": 143826.0}, {"date": "2025-11-10", "close": 435.99, "volume": 202841.0}, {"date": "2025-11-11", "close": 445.53, "volume": 143070.0}, {"date": "2025-11-12", "close": 447.55, "volume": 125242.0}, {"date": "2025-11-13", "close": 446.01, "volume": 121028.0}, {"date": "2025-11-14", "close": 435.56, "volume": 127847.0}, {"date": "2025-11-17", "close": 432.38, "volume": 128052.0}, {"date": "2025-11-18", "close": 435.33, "volume": 161545.0}, {"date": "2025-11-19", "close": 429.8, "volume": 130194.0}, {"date": "2025-11-20", "close": 429.33, "volume": 136458.0}, {"date": "2025-11-21", "close": 441.74, "volume": 130254.0}, {"date": "2025-11-24", "close": 436.43, "volume": 146279.0}, {"date": "2025-11-25", "close": 440.7, "volume": 146805.0}, {"date": "2025-11-26", "close": 441.36, "volume": 134855.0}, {"date": "2025-11-28", "close": 439.19, "volume": 71266.0}, {"date": "2025-12-01", "close": 437.73, "volume": 167177.0}, {"date": "2025-12-02", "close": 429.54, "volume": 145917.0}, {"date": "2025-12-03", "close": 430.83, "volume": 113612.0}, {"date": "2025-12-04", "close": 424.3, "volume": 126481.0}, {"date": "2025-12-05", "close": 421.97, "volume": 157851.0}, {"date": "2025-12-08", "close": 412.5, "volume": 175244.0}, {"date": "2025-12-09", "close": 420.48, "volume": 205617.0}, {"date": "2025-12-10", "close": 425.44, "volume": 157720.0}, {"date": "2025-12-11", "close": 429.16, "volume": 122905.0}, {"date": "2025-12-12", "close": 430.06, "volume": 136510.0}, {"date": "2025-12-15", "close": 430.44, "volume": 146113.0}, {"date": "2025-12-16", "close": 429.13, "volume": 140426.0}, {"date": "2025-12-17", "close": 431.24, "volume": 107741.0}, {"date": "2025-12-18", "close": 430.24, "volume": 148767.0}, {"date": "2025-12-19", "close": 435.33, "volume": 280021.0}, {"date": "2025-12-22", "close": 435.74, "volume": 195442.0}, {"date": "2025-12-23", "close": 432.66, "volume": 101153.0}, {"date": "2025-12-24", "close": 435.28, "volume": 59817.0}, {"date": "2025-12-26", "close": 432.18, "volume": 85767.0}, {"date": "2025-12-29", "close": 434.43, "volume": 103296.0}, {"date": "2025-12-30", "close": 430.82, "volume": 78583.0}, {"date": "2025-12-31", "close": 427.86, "volume": 88092.0}, {"date": "2026-01-02", "close": 423.79, "volume": 116134.0}, {"date": "2026-01-05", "close": 437.97, "volume": 197417.0}, {"date": "2026-01-06", "close": 441.09, "volume": 163250.0}, {"date": "2026-01-07", "close": 439.28, "volume": 105446.0}, {"date": "2026-01-08", "close": 449.18, "volume": 217980.0}, {"date": "2026-01-09", "close": 444.4, "volume": 130822.0}, {"date": "2026-01-12", "close": 446.15, "volume": 119607.0}, {"date": "2026-01-13", "close": 448.44, "volume": 112029.0}, {"date": "2026-01-14", "close": 451.82, "volume": 120620.0}, {"date": "2026-01-15", "close": 458.93, "volume": 173038.0}, {"date": "2026-01-16", "close": 451.9, "volume": 189975.0}, {"date": "2026-01-20", "close": 449.59, "volume": 99211.0}, {"date": "2026-01-21", "close": 453.53, "volume": 126404.0}, {"date": "2026-01-22", "close": 444.74, "volume": 210428.0}, {"date": "2026-01-23", "close": 446.77, "volume": 125976.0}, {"date": "2026-01-26", "close": 448.03, "volume": 145117.0}, {"date": "2026-01-27", "close": 436.72, "volume": 180277.0}, {"date": "2026-01-28", "close": 432.56, "volume": 140266.0}, {"date": "2026-01-29", "close": 430.0, "volume": 170624.0}, {"date": "2026-01-30", "close": 427.14, "volume": 315914.0}, {"date": "2026-02-02", "close": 435.27, "volume": 186214.0}, {"date": "2026-02-03", "close": 433.11, "volume": 140579.0}, {"date": "2026-02-04", "close": 443.76, "volume": 252310.0}, {"date": "2026-02-05", "close": 453.4, "volume": 187322.0}, {"date": "2026-02-06", "close": 447.74, "volume": 128926.0}, {"date": "2026-02-09", "close": 448.17, "volume": 136021.0}, {"date": "2026-02-10", "close": 452.0, "volume": 171099.0}, {"date": "2026-02-11", "close": 462.89, "volume": 179236.0}, {"date": "2026-02-12", "close": 463.95, "volume": 176691.0}, {"date": "2026-02-13", "close": 473.22, "volume": 235943.0}, {"date": "2026-02-17", "close": 473.06, "volume": 163298.0}, {"date": "2026-02-18", "close": 467.65, "volume": 182490.0}, {"date": "2026-02-19", "close": 472.11, "volume": 158320.0}, {"date": "2026-02-20", "close": 475.41, "volume": 124634.0}, {"date": "2026-02-23", "close": 478.54, "volume": 143150.0}, {"date": "2026-02-24", "close": 468.32, "volume": 157073.0}, {"date": "2026-02-25", "close": 466.6, "volume": 250584.0}, {"date": "2026-02-26", "close": 396.63, "volume": 821609.0}, {"date": "2026-02-27", "close": 410.01, "volume": 407824.0}, {"date": "2026-03-02", "close": 421.4, "volume": 377675.0}, {"date": "2026-03-03", "close": 424.16, "volume": 273410.0}, {"date": "2026-03-04", "close": 410.99, "volume": 344816.0}, {"date": "2026-03-05", "close": 412.16, "volume": 233015.0}, {"date": "2026-03-06", "close": 407.88, "volume": 291532.0}, {"date": "2026-03-09", "close": 403.47, "volume": 277335.0}, {"date": "2026-03-10", "close": 400.76, "volume": 198842.0}, {"date": "2026-03-11", "close": 402.72, "volume": 253429.0}, {"date": "2026-03-12", "close": 399.55, "volume": 255563.0}, {"date": "2026-03-13", "close": 401.87, "volume": 297642.0}, {"date": "2026-03-16", "close": 398.33, "volume": 246314.0}, {"date": "2026-03-17", "close": 399.34, "volume": 256971.0}, {"date": "2026-03-18", "close": 383.21, "volume": 302945.0}, {"date": "2026-03-19", "close": 384.83, "volume": 333344.0}, {"date": "2026-03-20", "close": 377.99, "volume": 523981.0}, {"date": "2026-03-23", "close": 373.42, "volume": 301576.0}, {"date": "2026-03-24", "close": 373.89, "volume": 276283.0}, {"date": "2026-03-25", "close": 374.02, "volume": 398149.0}, {"date": "2026-03-26", "close": 371.95, "volume": 294677.0}, {"date": "2026-03-27", "close": 368.59, "volume": 288791.0}, {"date": "2026-03-30", "close": 374.09, "volume": 342170.0}, {"date": "2026-03-31", "close": 377.74, "volume": 263514.0}, {"date": "2026-04-01", "close": 377.57, "volume": 177063.0}, {"date": "2026-04-02", "close": 380.6, "volume": 211446.0}, {"date": "2026-04-06", "close": 386.36, "volume": 167261.0}, {"date": "2026-04-07", "close": 388.95, "volume": 171243.0}, {"date": "2026-04-08", "close": 395.25, "volume": 393650.0}, {"date": "2026-04-09", "close": 390.85, "volume": 205171.0}, {"date": "2026-04-10", "close": 385.84, "volume": 127661.0}, {"date": "2026-04-13", "close": 387.62, "volume": 243426.0}, {"date": "2026-04-14", "close": 376.41, "volume": 186851.0}, {"date": "2026-04-15", "close": 377.61, "volume": 218477.0}, {"date": "2026-04-16", "close": 382.88, "volume": 154812.0}, {"date": "2026-04-17", "close": 384.61, "volume": 243008.0}, {"date": "2026-04-20", "close": 385.77, "volume": 196687.0}, {"date": "2026-04-21", "close": 373.79, "volume": 340650.0}, {"date": "2026-04-22", "close": 373.15, "volume": 249954.0}, {"date": "2026-04-23", "close": 382.97, "volume": 258725.0}, {"date": "2026-04-24", "close": 421.11, "volume": 606979.0}, {"date": "2026-04-27", "close": 422.72, "volume": 350505.0}, {"date": "2026-04-28", "close": 421.1, "volume": 490369.0}, {"date": "2026-04-29", "close": 423.94, "volume": 263011.0}, {"date": "2026-04-30", "close": 424.98, "volume": 267536.0}, {"date": "2026-05-01", "close": 422.16, "volume": 236278.0}, {"date": "2026-05-04", "close": 425.92, "volume": 225448.0}, {"date": "2026-05-05", "close": 427.55, "volume": 235939.0}, {"date": "2026-05-06", "close": 424.56, "volume": 216761.0}, {"date": "2026-05-07", "close": 425.82, "volume": 219157.0}, {"date": "2026-05-08", "close": 424.26, "volume": 152412.0}, {"date": "2026-05-11", "close": 421.43, "volume": 170082.0}, {"date": "2026-05-12", "close": 419.65, "volume": 248540.0}, {"date": "2026-05-13", "close": 424.04, "volume": 323498.0}, {"date": "2026-05-14", "close": 426.21, "volume": 233640.0}, {"date": "2026-05-15", "close": 434.53, "volume": 268839.0}, {"date": "2026-05-18", "close": 441.62, "volume": 234520.0}, {"date": "2026-05-19", "close": 440.05, "volume": 171993.0}, {"date": "2026-05-20", "close": 441.61, "volume": 178785.0}, {"date": "2026-05-21", "close": 441.55, "volume": 219883.0}, {"date": "2026-05-22", "close": 439.36, "volume": 162103.0}, {"date": "2026-05-26", "close": 437.33, "volume": 131064.0}, {"date": "2026-05-27", "close": 439.41, "volume": 203861.0}, {"date": "2026-05-28", "close": 439.89, "volume": 208473.0}, {"date": "2026-05-29", "close": 426.41, "volume": 256953.0}, {"date": "2026-06-01", "close": 422.84, "volume": 180746.0}, {"date": "2026-06-02", "close": 417.21, "volume": 168872.0}, {"date": "2026-06-03", "close": 426.86, "volume": 266686.0}, {"date": "2026-06-04", "close": 432.34, "volume": 216977.0}, {"date": "2026-06-05", "close": 441.59, "volume": 218981.0}, {"date": "2026-06-08", "close": 439.13, "volume": 186576.0}, {"date": "2026-06-09", "close": 446.26, "volume": 161292.0}, {"date": "2026-06-10", "close": 434.42, "volume": 225091.0}, {"date": "2026-06-11", "close": 420.87, "volume": 265033.0}, {"date": "2026-06-12", "close": 419.31, "volume": 154841.0}, {"date": "2026-06-15", "close": 423.49, "volume": 311323.0}, {"date": "2026-06-16", "close": 433.87, "volume": 224624.0}, {"date": "2026-06-17", "close": 436.03, "volume": 266750.0}, {"date": "2026-06-18", "close": 436.27, "volume": 541055.0}, {"date": "2026-06-22", "close": 436.07, "volume": 205215.0}, {"date": "2026-06-23", "close": 444.11, "volume": 253211.0}, {"date": "2026-06-24", "close": 447.29, "volume": 215047.0}, {"date": "2026-06-25", "close": 453.15, "volume": 174509.0}, {"date": "2026-06-26", "close": 463.28, "volume": 230728.0}, {"date": "2026-06-29", "close": 459.9, "volume": 117087.0}, {"date": "2026-06-30", "close": 465.74, "volume": 201309.0}, {"date": "2026-07-01", "close": 480.87, "volume": 210535.0}, {"date": "2026-07-02", "close": 489.66, "volume": 173927.0}, {"date": "2026-07-06", "close": 480.5, "volume": 140102.0}, {"date": "2026-07-07", "close": 485.37, "volume": 165071.0}, {"date": "2026-07-08", "close": 479.76, "volume": 158853.0}, {"date": "2026-07-09", "close": 490.46, "volume": 131488.0}, {"date": "2026-07-10", "close": 488.59, "volume": 143298.0}, {"date": "2026-07-13", "close": 492.27, "volume": 145889.0}, {"date": "2026-07-14", "close": 491.89, "volume": 165917.0}, {"date": "2026-07-15", "close": 492.65, "volume": 123948.0}, {"date": "2026-07-16", "close": 501.51, "volume": 125029.0}, {"date": "2026-07-17", "close": 510.03, "volume": 180220.0}, {"date": "2026-07-20", "close": 513.68, "volume": 138309.0}, {"date": "2026-07-21", "close": 504.1, "volume": 262835.0}, {"date": "2026-07-22", "close": 503.52, "volume": 210436.0}, {"date": "2026-07-23", "close": 503.01, "volume": 110807.0}, {"date": "2026-07-24", "close": 511.13, "volume": 113907.0}, {"date": "2026-07-27", "close": 509.34, "volume": 163760.0}, {"date": "2026-07-28", "close": 517.63, "volume": 198347.0}, {"date": "2026-07-29", "close": 539.36, "volume": 286059.0}, {"date": "2026-07-30", "close": 534.79, "volume": 163901.0}, {"date": "2026-07-31", "close": 532.25, "volume": 221553.0}, {"date": "2026-08-03", "close": 540.57, "volume": 190206.0}, {"date": "2026-08-04", "close": 539.72, "volume": 247678.0}, {"date": "2026-08-05", "close": 546.51, "volume": 186361.0}, {"date": "2026-08-06", "close": 549.41, "volume": 128316.0}, {"date": "2026-08-07", "close": 552.72, "volume": 154046.0}], "refreshing": true}