{"ticker": "EPAM", "overview": {"cik": "1352010", "ticker": "EPAM", "name": "EPAM Systems, Inc.", "industry": "Services-Computer Programming Services", "country": "United States", "sic": "7371", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001538408-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000281", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000124", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-06", "title": "Employee share plan", "accession": "0001140361-26-031685", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-06", "title": "Employee share plan", "accession": "0001140361-26-031684", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001352010-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001352010-26-000043", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001398", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001937", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-298138", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001352010-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001355666-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001802803-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001566490-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001983686-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001748873-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001529343-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001538410-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001539198-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001934428-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-225589", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000071", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001352010-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001352010-26-000026", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000119", "price_sensitive": false}]}, "description": "EPAM Systems, Inc. trades as EPAM on the NYSE and is registered in the United States, classified under Services-Computer Programming Services (SIC 7371). Privy Trades holds 23 insider filings for the company. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EPAM", "has_prices": true, "as_of": "2026-08-07", "last": 97.43, "prev_close": 93.07, "change": 4.360000000000014, "change_pct": 0.046846459654024, "session_volume": 1738028.0, "vwap_5": 103.14806491500187, "vwap_20": 97.13396934211421, "vwap_60": 94.44376701708468, "vwap_250": 132.81257332910286, "high_52w": 221.4, "low_52w": 76.04, "avg_volume_20": 1807880.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001045", "src": "13DG", "ticker": "EPAM", "cik": "1352010", "company": "EPAM Systems, Inc.", "company_raw": "EPAM Systems, Inc.", "who": "EPAM Systems, Inc.", "who_key": "EPAM Systems, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "EPAM Systems, Inc. moves to a 6.94% passive stake in EPAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1352010/0002100121-26-001045-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5201}, {"id": "0001538408-26-000006", "src": "INSIDERS", "ticker": "EPAM", "cik": "1352010", "company": "EPAM Systems, Inc.", "company_raw": "EPAM Systems, Inc.", "who": "Balazs Fejes", "who_key": "Fejes Balazs", "role": "CEO, President, Director, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 48545.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "CEO files routine paperwork on EPAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1538408/000153840826000006/0001538408-26-000006-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "13DG-0000914208-26-000281", "src": "13DG", "ticker": "EPAM", "cik": "1352010", "company": "EPAM Systems, Inc.", "company_raw": "EPAM Systems, Inc.", "who": "EPAM Systems, Inc.", "who_key": "EPAM Systems, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "EPAM Systems, Inc. moves to a 4.6% passive stake in EPAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1352010/0000914208-26-000281-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "13DG-0001422849-26-000124", "src": "13DG", "ticker": "EPAM", "cik": "1352010", "company": "EPAM Systems, Inc.", "company_raw": "EPAM Systems, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Capital World Investors moves to a 9.4% passive stake in EPAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000124-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118961}, {"id": "13DG-0002100119-26-001398", "src": "13DG", "ticker": "EPAM", "cik": "1352010", "company": "EPAM Systems, Inc.", "company_raw": "EPAM Systems, Inc.", "who": "EPAM Systems, Inc.", "who_key": "EPAM Systems, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "EPAM Systems, Inc. moves to a 5.12% passive stake in EPAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1352010/0002100119-26-001398-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136241}, {"id": "13DG-0001193125-26-298138", "src": "13DG", "ticker": "EPAM", "cik": "1352010", "company": "EPAM Systems, Inc.", "company_raw": "EPAM Systems, Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 10.5% passive stake in EPAM", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-298138-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0002012383-26-001937", "src": "13DG", "ticker": "EPAM", "cik": "1352010", "company": "EPAM Systems, Inc.", "company_raw": "EPAM Systems, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.9% passive stake in EPAM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001937-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001422849-26-000071", "src": "13DG", "ticker": "EPAM", "cik": "1352010", "company": "EPAM Systems, Inc.", "company_raw": "EPAM Systems, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Capital World Investors moves to a 13.4% passive stake in EPAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000071-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}, {"id": "13DG-0000914208-26-000119", "src": "13DG", "ticker": "EPAM", "cik": "1352010", "company": "EPAM Systems, Inc.", "company_raw": "EPAM Systems, Inc.", "who": "EPAM Systems, Inc.", "who_key": "EPAM Systems, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "EPAM Systems, Inc. moves to a 8.3% passive stake in EPAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1352010/0000914208-26-000119-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260081}, {"id": "13DG-0002100119-26-000430", "src": "13DG", "ticker": "EPAM", "cik": "1352010", "company": "EPAM Systems, Inc.", "company_raw": "EPAM Systems, Inc.", "who": "EPAM Systems, Inc.", "who_key": "EPAM Systems, Inc.", "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-Computer Programming Services", "country": "United States", "headline": "EPAM Systems, Inc. crosses 5% of EPAM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1352010/0002100119-26-000430-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0002100121-26-000298", "src": "13DG", "ticker": "EPAM", "cik": "1352010", "company": "EPAM Systems, Inc.", "company_raw": "EPAM Systems, Inc.", "who": "EPAM Systems, Inc.", "who_key": "EPAM Systems, Inc.", "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-Computer Programming Services", "country": "United States", "headline": "EPAM Systems, Inc. crosses 5% of EPAM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1352010/0002100121-26-000298-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "HOUSE-2026-20034500-T28", "src": "CONGRESS", "ticker": "EPAM", "cik": "", "company": "EPAM Systems, Inc.", "company_raw": "eet Trust > Bank of America\nEPAM Systems, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros trims EPAM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291761}, {"id": "13DG-0001193125-26-225589", "src": "13DG", "ticker": "EPAM", "cik": "1352010", "company": "EPAM Systems, Inc.", "company_raw": "EPAM Systems, Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "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-Computer Programming Services", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC takes a 7.3% passive stake in EPAM", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-225589-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-03-31", "mins": 311921}, {"id": "HOUSE-2026-20034285-T48", "src": "CONGRESS", "ticker": "EPAM", "cik": "", "company": "EPAM Systems, Inc.", "company_raw": "0 Main Street Trust > Bank of America\nEPAM Systems, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds EPAM to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337841}, {"id": "HOUSE-2025-20030932-T46", "src": "CONGRESS", "ticker": "EPAM", "cik": "", "company": "EPAM Systems, Inc.", "company_raw": "arles Schwab Brokerage Account 924\nSP EPAM Systems, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain offloads EPAM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656081}, {"id": "HOUSE-2025-20030891-T226", "src": "CONGRESS", "ticker": "EPAM", "cik": "", "company": "EPAM Systems, Inc.", "company_raw": "arles Schwab Brokerage Account 924\nSP EPAM Systems, Inc. Common Stock", "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 EPAM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674801}, {"id": "HOUSE-2025-20030387-T106", "src": "CONGRESS", "ticker": "EPAM", "cik": "", "company": "EPAM Systems, Inc.", "company_raw": "tandard Unit Trust\nD: Account Closing\nEPAM Systems, Inc. Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve trims EPAM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777041}, {"id": "HOUSE-2025-20029038-T40", "src": "CONGRESS", "ticker": "EPAM", "cik": "", "company": "EPAM Systems, Inc.", "company_raw": "ard Unit Trust\nD: Portfolio Rebalance\nEPAM Systems, Inc. Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve adds EPAM to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837521}, {"id": "HOUSE-2025-20027879-T19", "src": "CONGRESS", "ticker": "EPAM", "cik": "", "company": "EPAM Systems, Inc.", "company_raw": "ard Unit Trust\nD: Portfolio Rebalance\nEPAM Systems, Inc. Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve trims EPAM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887921}, {"id": "HOUSE-2023-20023404-T143", "src": "CONGRESS", "ticker": "EPAM", "cik": "", "company": "EPAM Systems, Inc.", "company_raw": "Daniel Goldman Grandchildren 1986 Trust > TLH ADR\nEPAM Systems, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads EPAM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741841}, {"id": "HOUSE-2023-20022974-T4", "src": "CONGRESS", "ticker": "EPAM", "cik": "", "company": "EPAM Systems, Inc.", "company_raw": "- $15,000\nF S: New\nS O: Morgan Stanley IRA - X141\nEPAM Systems, Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22 \u00b7 partial", "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: Hon. Lois Frankel sells EPAM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022974.pdf", "trade_date": "2023-04-19", "timestamp": "2023-04-19", "mins": 1862801}, {"id": "HOUSE-2023-20022948-T59", "src": "CONGRESS", "ticker": "EPAM", "cik": "", "company": "EPAM Systems, Inc.", "company_raw": "Daniel Goldman Grandchildren 1986 Trust > TACS R3K\nEPAM Systems, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman picks up EPAM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875761}, {"id": "HOUSE-2022-20021881-T6", "src": "CONGRESS", "ticker": "EPAM", "cik": "", "company": "EPAM Systems, Inc.", "company_raw": "$200?\n[ST]\nF S: New\nS O: Morgan Stanley IRA - X142\nEPAM Systems, Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL21 \u00b7 partial", "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: Hon. Lois Frankel sells EPAM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021881.pdf", "trade_date": "2022-09-19", "timestamp": "2022-09-19", "mins": 2168081}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001045", "src": "13DG", "ticker": "EPAM", "cik": "1352010", "company": "EPAM Systems, Inc.", "company_raw": "EPAM Systems, Inc.", "who": "EPAM Systems, Inc.", "who_key": "EPAM Systems, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "EPAM Systems, Inc. moves to a 6.94% passive stake in EPAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1352010/0002100121-26-001045-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5201}, {"id": "13DG-0000914208-26-000281", "src": "13DG", "ticker": "EPAM", "cik": "1352010", "company": "EPAM Systems, Inc.", "company_raw": "EPAM Systems, Inc.", "who": "EPAM Systems, Inc.", "who_key": "EPAM Systems, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "EPAM Systems, Inc. moves to a 4.6% passive stake in EPAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1352010/0000914208-26-000281-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "13DG-0001422849-26-000124", "src": "13DG", "ticker": "EPAM", "cik": "1352010", "company": "EPAM Systems, Inc.", "company_raw": "EPAM Systems, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Capital World Investors moves to a 9.4% passive stake in EPAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000124-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118961}, {"id": "13DG-0002100119-26-001398", "src": "13DG", "ticker": "EPAM", "cik": "1352010", "company": "EPAM Systems, Inc.", "company_raw": "EPAM Systems, Inc.", "who": "EPAM Systems, Inc.", "who_key": "EPAM Systems, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "EPAM Systems, Inc. moves to a 5.12% passive stake in EPAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1352010/0002100119-26-001398-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136241}, {"id": "13DG-0001193125-26-298138", "src": "13DG", "ticker": "EPAM", "cik": "1352010", "company": "EPAM Systems, Inc.", "company_raw": "EPAM Systems, Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 10.5% passive stake in EPAM", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-298138-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0002012383-26-001937", "src": "13DG", "ticker": "EPAM", "cik": "1352010", "company": "EPAM Systems, Inc.", "company_raw": "EPAM Systems, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.9% passive stake in EPAM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001937-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001193125-26-225589", "src": "13DG", "ticker": "EPAM", "cik": "1352010", "company": "EPAM Systems, Inc.", "company_raw": "EPAM Systems, Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "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-Computer Programming Services", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC takes a 7.3% passive stake in EPAM", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-225589-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-03-31", "mins": 311921}, {"id": "13DG-0001422849-26-000071", "src": "13DG", "ticker": "EPAM", "cik": "1352010", "company": "EPAM Systems, Inc.", "company_raw": "EPAM Systems, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Capital World Investors moves to a 13.4% passive stake in EPAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000071-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}, {"id": "13DG-0000914208-26-000119", "src": "13DG", "ticker": "EPAM", "cik": "1352010", "company": "EPAM Systems, Inc.", "company_raw": "EPAM Systems, Inc.", "who": "EPAM Systems, Inc.", "who_key": "EPAM Systems, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "EPAM Systems, Inc. moves to a 8.3% passive stake in EPAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1352010/0000914208-26-000119-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260081}, {"id": "13DG-0002100119-26-000430", "src": "13DG", "ticker": "EPAM", "cik": "1352010", "company": "EPAM Systems, Inc.", "company_raw": "EPAM Systems, Inc.", "who": "EPAM Systems, Inc.", "who_key": "EPAM Systems, Inc.", "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-Computer Programming Services", "country": "United States", "headline": "EPAM Systems, Inc. crosses 5% of EPAM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1352010/0002100119-26-000430-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0002100121-26-000298", "src": "13DG", "ticker": "EPAM", "cik": "1352010", "company": "EPAM Systems, Inc.", "company_raw": "EPAM Systems, Inc.", "who": "EPAM Systems, Inc.", "who_key": "EPAM Systems, Inc.", "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-Computer Programming Services", "country": "United States", "headline": "EPAM Systems, Inc. crosses 5% of EPAM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1352010/0002100121-26-000298-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "EPAM Systems, Inc. Common Stock", "new_value": "EPAM Systems, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001352010", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001352010", "applied": 1, "detected_at": "2026-09-11T14:36:34.908787"}]}, "key_people": [{"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 30002.0, "net": -15001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022974.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-09-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021881.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022974.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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": "2026-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001538408-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000281", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000124", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-06", "title": "Employee share plan", "accession": "0001140361-26-031685", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-06", "title": "Employee share plan", "accession": "0001140361-26-031684", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001352010-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001352010-26-000043", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001398", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001937", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-298138", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001352010-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001355666-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001802803-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001566490-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001983686-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001748873-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001529343-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001538410-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001539198-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001934428-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-225589", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000071", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001352010-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001352010-26-000026", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000119", "price_sensitive": false}], "performance": {"ticker": "EPAM", "has_prices": true, "summary": {"n": 4, "avg": -0.45004499041452267, "win_rate": 0.0, "best": -0.2895581157940789, "worst": -0.6651084453304918, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-13", "score": 0.0, "ref_price": 137.14, "return": -0.2895581157940789}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 168.73, "return": -0.4225686007230486}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-31", "score": 0.0, "ref_price": 168.84, "return": -0.42294479981047145}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 290.93, "return": -0.6651084453304918}]}, "price_series": [{"date": "2016-08-08", "close": 65.99, "volume": 434591.0}, {"date": "2016-08-09", "close": 66.71, "volume": 402550.0}, {"date": "2016-08-10", "close": 66.46, "volume": 256751.0}, {"date": "2016-08-11", "close": 67.05, "volume": 387139.0}, {"date": "2016-08-12", "close": 68.4, "volume": 447488.0}, {"date": "2016-08-15", "close": 67.67, "volume": 289952.0}, {"date": "2016-08-16", "close": 66.35, "volume": 511314.0}, {"date": "2016-08-17", "close": 66.52, "volume": 347413.0}, {"date": "2016-08-18", "close": 66.07, "volume": 351804.0}, {"date": "2016-08-19", "close": 65.63, "volume": 311674.0}, {"date": "2016-08-22", "close": 65.95, "volume": 208619.0}, {"date": "2016-08-23", "close": 67.74, "volume": 413609.0}, {"date": "2016-08-24", "close": 67.11, "volume": 241939.0}, {"date": "2016-08-25", "close": 67.41, "volume": 244316.0}, {"date": "2016-08-26", "close": 67.83, "volume": 158928.0}, {"date": "2016-08-29", "close": 67.36, "volume": 118319.0}, {"date": "2016-08-30", "close": 67.39, "volume": 305233.0}, {"date": "2016-08-31", "close": 68.21, "volume": 219200.0}, {"date": "2016-09-01", "close": 69.09, "volume": 251711.0}, {"date": "2016-09-02", "close": 70.74, "volume": 551830.0}, {"date": "2016-09-06", "close": 70.3, "volume": 346587.0}, {"date": "2016-09-07", "close": 70.27, "volume": 203421.0}, {"date": "2016-09-08", "close": 70.09, "volume": 186214.0}, {"date": "2016-09-09", "close": 68.09, "volume": 391940.0}, {"date": "2016-09-12", "close": 68.32, "volume": 537900.0}, {"date": "2016-09-13", "close": 67.17, "volume": 371581.0}, {"date": "2016-09-14", "close": 67.01, "volume": 286728.0}, {"date": "2016-09-15", "close": 68.31, "volume": 262419.0}, {"date": "2016-09-16", "close": 67.87, "volume": 375693.0}, {"date": "2016-09-19", "close": 68.4, "volume": 160780.0}, {"date": "2016-09-20", "close": 68.23, "volume": 221893.0}, {"date": "2016-09-21", "close": 69.0, "volume": 392607.0}, {"date": "2016-09-22", "close": 69.72, "volume": 333914.0}, {"date": "2016-09-23", "close": 69.86, "volume": 220681.0}, {"date": "2016-09-26", "close": 66.99, "volume": 406209.0}, {"date": "2016-09-27", "close": 67.49, "volume": 166979.0}, {"date": "2016-09-28", "close": 67.59, "volume": 259927.0}, {"date": "2016-09-29", "close": 68.15, "volume": 337360.0}, {"date": "2016-09-30", "close": 69.31, "volume": 530931.0}, {"date": "2016-10-03", "close": 68.02, "volume": 344903.0}, {"date": "2016-10-04", "close": 67.53, "volume": 327397.0}, {"date": "2016-10-05", "close": 67.68, "volume": 261645.0}, {"date": "2016-10-06", "close": 67.33, "volume": 380776.0}, {"date": "2016-10-07", "close": 65.84, "volume": 233127.0}, {"date": "2016-10-10", "close": 66.78, "volume": 284146.0}, {"date": "2016-10-11", "close": 64.57, "volume": 262027.0}, {"date": "2016-10-12", "close": 64.6, "volume": 186480.0}, {"date": "2016-10-13", "close": 64.35, "volume": 267586.0}, {"date": "2016-10-14", "close": 64.81, "volume": 284519.0}, {"date": "2016-10-17", "close": 64.63, "volume": 231246.0}, {"date": "2016-10-18", "close": 65.02, "volume": 218420.0}, {"date": "2016-10-19", "close": 64.59, "volume": 300750.0}, {"date": "2016-10-20", "close": 64.49, "volume": 429969.0}, {"date": "2016-10-21", "close": 63.35, "volume": 302404.0}, {"date": "2016-10-24", "close": 66.9, "volume": 490986.0}, {"date": "2016-10-25", "close": 66.08, "volume": 222599.0}, {"date": "2016-10-26", "close": 66.36, "volume": 231266.0}, {"date": "2016-10-27", "close": 65.33, "volume": 195603.0}, {"date": "2016-10-28", "close": 64.89, "volume": 229909.0}, {"date": "2016-10-31", "close": 64.37, "volume": 470868.0}, {"date": "2016-11-01", "close": 64.27, "volume": 336205.0}, {"date": "2016-11-02", "close": 63.99, "volume": 370038.0}, {"date": "2016-11-03", "close": 62.16, "volume": 513062.0}, {"date": "2016-11-04", "close": 61.73, "volume": 1111461.0}, {"date": "2016-11-07", "close": 60.67, "volume": 1927987.0}, {"date": "2016-11-08", "close": 60.75, "volume": 778764.0}, {"date": "2016-11-09", "close": 60.85, "volume": 649503.0}, {"date": "2016-11-10", "close": 61.43, "volume": 596063.0}, {"date": "2016-11-11", "close": 62.73, "volume": 493066.0}, {"date": "2016-11-14", "close": 61.95, "volume": 485197.0}, {"date": "2016-11-15", "close": 62.14, "volume": 280431.0}, {"date": "2016-11-16", "close": 62.86, "volume": 226763.0}, {"date": "2016-11-17", "close": 64.07, "volume": 404749.0}, {"date": "2016-11-18", "close": 64.86, "volume": 419923.0}, {"date": "2016-11-21", "close": 66.26, "volume": 499115.0}, {"date": "2016-11-22", "close": 66.3, "volume": 507508.0}, {"date": "2016-11-23", "close": 67.54, "volume": 619485.0}, {"date": "2016-11-25", "close": 66.9, "volume": 197370.0}, {"date": "2016-11-28", "close": 66.92, "volume": 482020.0}, {"date": "2016-11-29", "close": 67.51, "volume": 757543.0}, {"date": "2016-11-30", "close": 65.9, "volume": 285334.0}, {"date": "2016-12-01", "close": 62.71, "volume": 391027.0}, {"date": "2016-12-02", "close": 62.01, "volume": 562202.0}, {"date": "2016-12-05", "close": 62.43, "volume": 395424.0}, {"date": "2016-12-06", "close": 62.22, "volume": 374388.0}, {"date": "2016-12-07", "close": 62.49, "volume": 440728.0}, {"date": "2016-12-08", "close": 63.75, "volume": 460449.0}, {"date": "2016-12-09", "close": 63.21, "volume": 333575.0}, {"date": "2016-12-12", "close": 63.44, "volume": 268467.0}, {"date": "2016-12-13", "close": 63.03, "volume": 640225.0}, {"date": "2016-12-14", "close": 63.09, "volume": 454306.0}, {"date": "2016-12-15", "close": 62.76, "volume": 405506.0}, {"date": "2016-12-16", "close": 62.06, "volume": 404964.0}, {"date": "2016-12-19", "close": 62.55, "volume": 392372.0}, {"date": "2016-12-20", "close": 62.63, "volume": 362137.0}, {"date": "2016-12-21", "close": 62.46, "volume": 321779.0}, {"date": "2016-12-22", "close": 62.86, "volume": 392671.0}, {"date": "2016-12-23", "close": 63.91, "volume": 196618.0}, {"date": "2016-12-27", "close": 64.6, "volume": 201031.0}, {"date": "2016-12-28", "close": 63.6, "volume": 144316.0}, {"date": "2016-12-29", "close": 64.28, "volume": 187679.0}, {"date": "2016-12-30", "close": 64.31, "volume": 219067.0}, {"date": "2017-01-03", "close": 63.66, "volume": 287921.0}, {"date": "2017-01-04", "close": 64.36, "volume": 722787.0}, {"date": "2017-01-05", "close": 64.75, "volume": 737930.0}, {"date": "2017-01-06", "close": 66.87, "volume": 555458.0}, {"date": "2017-01-09", "close": 66.84, "volume": 352795.0}, {"date": "2017-01-10", "close": 66.95, "volume": 268293.0}, {"date": "2017-01-11", "close": 67.29, "volume": 316338.0}, {"date": "2017-01-12", "close": 66.77, "volume": 521629.0}, {"date": "2017-01-13", "close": 66.99, "volume": 446089.0}, {"date": "2017-01-17", "close": 66.66, "volume": 457284.0}, {"date": "2017-01-18", "close": 66.49, "volume": 200523.0}, {"date": "2017-01-19", "close": 65.7, "volume": 231652.0}, {"date": "2017-01-20", "close": 65.48, "volume": 365895.0}, {"date": "2017-01-23", "close": 64.49, "volume": 516334.0}, {"date": "2017-01-24", "close": 66.18, "volume": 786852.0}, {"date": "2017-01-25", "close": 66.95, "volume": 338194.0}, {"date": "2017-01-26", "close": 65.75, "volume": 151788.0}, {"date": "2017-01-27", "close": 65.76, "volume": 230517.0}, {"date": "2017-01-30", "close": 64.32, "volume": 260914.0}, {"date": "2017-01-31", "close": 64.36, "volume": 213083.0}, {"date": "2017-02-01", "close": 64.74, "volume": 260960.0}, {"date": "2017-02-02", "close": 64.0, "volume": 647582.0}, {"date": "2017-02-03", "close": 65.6, "volume": 425062.0}, {"date": "2017-02-06", "close": 64.81, "volume": 299263.0}, {"date": "2017-02-07", "close": 65.84, "volume": 353779.0}, {"date": "2017-02-08", "close": 64.96, "volume": 299183.0}, {"date": "2017-02-09", "close": 65.89, "volume": 862393.0}, {"date": "2017-02-10", "close": 66.6, "volume": 590377.0}, {"date": "2017-02-13", "close": 66.8, "volume": 418650.0}, {"date": "2017-02-14", "close": 66.5, "volume": 317811.0}, {"date": "2017-02-15", "close": 67.32, "volume": 809129.0}, {"date": "2017-02-16", "close": 70.69, "volume": 1116462.0}, {"date": "2017-02-17", "close": 70.24, "volume": 471508.0}, {"date": "2017-02-21", "close": 72.09, "volume": 640201.0}, {"date": "2017-02-22", "close": 73.02, "volume": 383842.0}, {"date": "2017-02-23", "close": 73.12, "volume": 617185.0}, {"date": "2017-02-24", "close": 74.33, "volume": 563073.0}, {"date": "2017-02-27", "close": 73.55, "volume": 799686.0}, {"date": "2017-02-28", "close": 73.63, "volume": 496863.0}, {"date": "2017-03-01", "close": 74.88, "volume": 389738.0}, {"date": "2017-03-02", "close": 75.46, "volume": 692395.0}, {"date": "2017-03-03", "close": 73.62, "volume": 592003.0}, {"date": "2017-03-06", "close": 73.32, "volume": 565436.0}, {"date": "2017-03-07", "close": 72.58, "volume": 310316.0}, {"date": "2017-03-08", "close": 73.32, "volume": 254711.0}, {"date": "2017-03-09", "close": 73.58, "volume": 241560.0}, {"date": "2017-03-10", "close": 73.79, "volume": 209312.0}, {"date": "2017-03-13", "close": 73.62, "volume": 227228.0}, {"date": "2017-03-14", "close": 73.35, "volume": 162960.0}, {"date": "2017-03-15", "close": 72.93, "volume": 325018.0}, {"date": "2017-03-16", "close": 73.07, "volume": 176195.0}, {"date": "2017-03-17", "close": 72.5, "volume": 410619.0}, {"date": "2017-03-20", "close": 72.61, "volume": 414147.0}, {"date": "2017-03-21", "close": 72.04, "volume": 395110.0}, {"date": "2017-03-22", "close": 72.57, "volume": 197401.0}, {"date": "2017-03-23", "close": 72.86, "volume": 312770.0}, {"date": "2017-03-24", "close": 73.27, "volume": 294258.0}, {"date": "2017-03-27", "close": 73.78, "volume": 344042.0}, {"date": "2017-03-28", "close": 74.6, "volume": 426598.0}, {"date": "2017-03-29", "close": 75.37, "volume": 580898.0}, {"date": "2017-03-30", "close": 75.92, "volume": 370134.0}, {"date": "2017-03-31", "close": 75.52, "volume": 421210.0}, {"date": "2017-04-03", "close": 74.34, "volume": 393667.0}, {"date": "2017-04-04", "close": 74.3, "volume": 341121.0}, {"date": "2017-04-05", "close": 74.44, "volume": 475413.0}, {"date": "2017-04-06", "close": 74.88, "volume": 298567.0}, {"date": "2017-04-07", "close": 75.38, "volume": 326244.0}, {"date": "2017-04-10", "close": 75.12, "volume": 304820.0}, {"date": "2017-04-11", "close": 75.48, "volume": 271505.0}, {"date": "2017-04-12", "close": 74.55, "volume": 313037.0}, {"date": "2017-04-13", "close": 74.71, "volume": 263462.0}, {"date": "2017-04-17", "close": 75.52, "volume": 219295.0}, {"date": "2017-04-18", "close": 75.09, "volume": 478317.0}, {"date": "2017-04-19", "close": 75.57, "volume": 269334.0}, {"date": "2017-04-20", "close": 76.6, "volume": 375913.0}, {"date": "2017-04-21", "close": 77.02, "volume": 347682.0}, {"date": "2017-04-24", "close": 77.21, "volume": 823428.0}, {"date": "2017-04-25", "close": 76.83, "volume": 610680.0}, {"date": "2017-04-26", "close": 77.55, "volume": 387777.0}, {"date": "2017-04-27", "close": 77.14, "volume": 401733.0}, {"date": "2017-04-28", "close": 77.0, "volume": 567845.0}, {"date": "2017-05-01", "close": 77.3, "volume": 441279.0}, {"date": "2017-05-02", "close": 77.25, "volume": 414690.0}, {"date": "2017-05-03", "close": 77.75, "volume": 524068.0}, {"date": "2017-05-04", "close": 80.27, "volume": 763762.0}, {"date": "2017-05-05", "close": 80.46, "volume": 259234.0}, {"date": "2017-05-08", "close": 80.89, "volume": 378406.0}, {"date": "2017-05-09", "close": 80.61, "volume": 359230.0}, {"date": "2017-05-10", "close": 81.07, "volume": 297429.0}, {"date": "2017-05-11", "close": 80.81, "volume": 252621.0}, {"date": "2017-05-12", "close": 80.61, "volume": 308444.0}, {"date": "2017-05-15", "close": 81.44, "volume": 315708.0}, {"date": "2017-05-16", "close": 81.06, "volume": 329440.0}, {"date": "2017-05-17", "close": 80.25, "volume": 453088.0}, {"date": "2017-05-18", "close": 81.02, "volume": 396312.0}, {"date": "2017-05-19", "close": 82.17, "volume": 404369.0}, {"date": "2017-05-22", "close": 82.91, "volume": 310905.0}, {"date": "2017-05-23", "close": 82.66, "volume": 222259.0}, {"date": "2017-05-24", "close": 83.75, "volume": 271831.0}, {"date": "2017-05-25", "close": 84.9, "volume": 389849.0}, {"date": "2017-05-26", "close": 84.15, "volume": 194077.0}, {"date": "2017-05-30", "close": 83.56, "volume": 428351.0}, {"date": "2017-05-31", "close": 83.88, "volume": 374416.0}, {"date": "2017-06-01", "close": 86.46, "volume": 419554.0}, {"date": "2017-06-02", "close": 85.51, "volume": 343217.0}, {"date": "2017-06-05", "close": 84.74, "volume": 233595.0}, {"date": "2017-06-06", "close": 83.44, "volume": 251663.0}, {"date": "2017-06-07", "close": 83.54, "volume": 286214.0}, {"date": "2017-06-08", "close": 83.72, "volume": 179967.0}, {"date": "2017-06-09", "close": 81.96, "volume": 365097.0}, {"date": "2017-06-12", "close": 81.48, "volume": 324544.0}, {"date": "2017-06-13", "close": 82.74, "volume": 359112.0}, {"date": "2017-06-14", "close": 82.32, "volume": 195293.0}, {"date": "2017-06-15", "close": 81.99, "volume": 285942.0}, {"date": "2017-06-16", "close": 82.6, "volume": 407829.0}, {"date": "2017-06-19", "close": 83.56, "volume": 185319.0}, {"date": "2017-06-20", "close": 82.3, "volume": 298508.0}, {"date": "2017-06-21", "close": 83.5, "volume": 618868.0}, {"date": "2017-06-22", "close": 82.81, "volume": 302600.0}, {"date": "2017-06-23", "close": 84.63, "volume": 279809.0}, {"date": "2017-06-26", "close": 84.42, "volume": 291923.0}, {"date": "2017-06-27", "close": 82.93, "volume": 260885.0}, {"date": "2017-06-28", "close": 83.92, "volume": 201479.0}, {"date": "2017-06-29", "close": 83.57, "volume": 206787.0}, {"date": "2017-06-30", "close": 84.09, "volume": 230459.0}, {"date": "2017-07-03", "close": 82.94, "volume": 125421.0}, {"date": "2017-07-05", "close": 83.51, "volume": 265163.0}, {"date": "2017-07-06", "close": 82.61, "volume": 236283.0}, {"date": "2017-07-07", "close": 84.06, "volume": 292176.0}, {"date": "2017-07-10", "close": 82.84, "volume": 257337.0}, {"date": "2017-07-11", "close": 83.33, "volume": 209116.0}, {"date": "2017-07-12", "close": 84.21, "volume": 137516.0}, {"date": "2017-07-13", "close": 83.58, "volume": 113977.0}, {"date": "2017-07-14", "close": 84.25, "volume": 130174.0}, {"date": "2017-07-17", "close": 83.8, "volume": 107656.0}, {"date": "2017-07-18", "close": 85.6, "volume": 261558.0}, {"date": "2017-07-19", "close": 85.57, "volume": 152295.0}, {"date": "2017-07-20", "close": 86.58, "volume": 190507.0}, {"date": "2017-07-21", "close": 87.26, "volume": 166085.0}, {"date": "2017-07-24", "close": 87.36, "volume": 151444.0}, {"date": "2017-07-25", "close": 86.58, "volume": 159447.0}, {"date": "2017-07-26", "close": 86.98, "volume": 140270.0}, {"date": "2017-07-27", "close": 85.79, "volume": 156547.0}, {"date": "2017-07-28", "close": 85.46, "volume": 174289.0}, {"date": "2017-07-31", "close": 85.93, "volume": 301001.0}, {"date": "2017-08-01", "close": 86.04, "volume": 189262.0}, {"date": "2017-08-02", "close": 84.52, "volume": 317701.0}, {"date": "2017-08-03", "close": 81.9, "volume": 331963.0}, {"date": "2017-08-04", "close": 83.41, "volume": 361714.0}, {"date": "2017-08-07", "close": 82.23, "volume": 223159.0}, {"date": "2017-08-08", "close": 81.83, "volume": 205060.0}, {"date": "2017-08-09", "close": 81.81, "volume": 162693.0}, {"date": "2017-08-10", "close": 81.15, "volume": 202322.0}, {"date": "2017-08-11", "close": 79.73, "volume": 392850.0}, {"date": "2017-08-14", "close": 82.01, "volume": 243977.0}, {"date": "2017-08-15", "close": 82.39, "volume": 344572.0}, {"date": "2017-08-16", "close": 82.23, "volume": 116191.0}, {"date": "2017-08-17", "close": 79.95, "volume": 125557.0}, {"date": "2017-08-18", "close": 80.75, "volume": 267267.0}, {"date": "2017-08-21", "close": 80.82, "volume": 219207.0}, {"date": "2017-08-22", "close": 80.66, "volume": 191442.0}, {"date": "2017-08-23", "close": 80.08, "volume": 95201.0}, {"date": "2017-08-24", "close": 79.66, "volume": 138698.0}, {"date": "2017-08-25", "close": 78.83, "volume": 417020.0}, {"date": "2017-08-28", "close": 79.01, "volume": 203483.0}, {"date": "2017-08-29", "close": 78.89, "volume": 182202.0}, {"date": "2017-08-30", "close": 79.58, "volume": 240978.0}, {"date": "2017-08-31", "close": 81.33, "volume": 298575.0}, {"date": "2017-09-01", "close": 82.11, "volume": 380541.0}, {"date": "2017-09-05", "close": 83.36, "volume": 438442.0}, {"date": "2017-09-06", "close": 83.8, "volume": 315698.0}, {"date": "2017-09-07", "close": 84.84, "volume": 388724.0}, {"date": "2017-09-08", "close": 84.54, "volume": 316108.0}, {"date": "2017-09-11", "close": 84.68, "volume": 380349.0}, {"date": "2017-09-12", "close": 87.61, "volume": 448236.0}, {"date": "2017-09-13", "close": 85.29, "volume": 346109.0}, {"date": "2017-09-14", "close": 83.01, "volume": 372856.0}, {"date": "2017-09-15", "close": 81.8, "volume": 732889.0}, {"date": "2017-09-18", "close": 84.2, "volume": 435558.0}, {"date": "2017-09-19", "close": 83.27, "volume": 184661.0}, {"date": "2017-09-20", "close": 83.48, "volume": 146244.0}, {"date": "2017-09-21", "close": 83.65, "volume": 148971.0}, {"date": "2017-09-22", "close": 84.09, "volume": 215534.0}, {"date": "2017-09-25", "close": 84.14, "volume": 277964.0}, {"date": "2017-09-26", "close": 84.54, "volume": 181190.0}, {"date": "2017-09-27", "close": 85.44, "volume": 304517.0}, {"date": "2017-09-28", "close": 85.4, "volume": 261336.0}, {"date": "2017-09-29", "close": 87.93, "volume": 611094.0}, {"date": "2017-10-02", "close": 88.1, "volume": 555644.0}, {"date": "2017-10-03", "close": 89.33, "volume": 429902.0}, {"date": "2017-10-04", "close": 89.48, "volume": 362413.0}, {"date": "2017-10-05", "close": 89.85, "volume": 360221.0}, {"date": "2017-10-06", "close": 90.18, "volume": 311285.0}, {"date": "2017-10-09", "close": 89.78, "volume": 230524.0}, {"date": "2017-10-10", "close": 89.92, "volume": 296245.0}, {"date": "2017-10-11", "close": 90.63, "volume": 206557.0}, {"date": "2017-10-12", "close": 90.6, "volume": 215845.0}, {"date": "2017-10-13", "close": 90.96, "volume": 189579.0}, {"date": "2017-10-16", "close": 91.15, "volume": 262420.0}, {"date": "2017-10-17", "close": 90.95, "volume": 172849.0}, {"date": "2017-10-18", "close": 90.54, "volume": 161714.0}, {"date": "2017-10-19", "close": 90.54, "volume": 195384.0}, {"date": "2017-10-20", "close": 91.41, "volume": 275243.0}, {"date": "2017-10-23", "close": 90.95, "volume": 230141.0}, {"date": "2017-10-24", "close": 90.8, "volume": 189379.0}, {"date": "2017-10-25", "close": 90.69, "volume": 189746.0}, {"date": "2017-10-26", "close": 90.34, "volume": 253787.0}, {"date": "2017-10-27", "close": 90.95, "volume": 235757.0}, {"date": "2017-10-30", "close": 91.12, "volume": 218487.0}, {"date": "2017-10-31", "close": 91.15, "volume": 389864.0}, {"date": "2017-11-01", "close": 90.61, "volume": 274735.0}, {"date": "2017-11-02", "close": 99.15, "volume": 793662.0}, {"date": "2017-11-03", "close": 99.67, "volume": 392033.0}, {"date": "2017-11-06", "close": 99.95, "volume": 333486.0}, {"date": "2017-11-07", "close": 100.73, "volume": 465771.0}, {"date": "2017-11-08", "close": 102.99, "volume": 347770.0}, {"date": "2017-11-09", "close": 102.34, "volume": 232528.0}, {"date": "2017-11-10", "close": 102.8, "volume": 163631.0}, {"date": "2017-11-13", "close": 102.37, "volume": 274263.0}, {"date": "2017-11-14", "close": 102.61, "volume": 178201.0}, {"date": "2017-11-15", "close": 102.63, "volume": 246636.0}, {"date": "2017-11-16", "close": 103.61, "volume": 211149.0}, {"date": "2017-11-17", "close": 103.7, "volume": 183435.0}, {"date": "2017-11-20", "close": 103.63, "volume": 185253.0}, {"date": "2017-11-21", "close": 105.95, "volume": 176147.0}, {"date": "2017-11-22", "close": 105.82, "volume": 157139.0}, {"date": "2017-11-24", "close": 106.78, "volume": 48365.0}, {"date": "2017-11-27", "close": 105.98, "volume": 239199.0}, {"date": "2017-11-28", "close": 107.78, "volume": 482880.0}, {"date": "2017-11-29", "close": 102.19, "volume": 569998.0}, {"date": "2017-11-30", "close": 101.44, "volume": 601978.0}, {"date": "2017-12-01", "close": 99.01, "volume": 424868.0}, {"date": "2017-12-04", "close": 97.08, "volume": 349767.0}, {"date": "2017-12-05", "close": 97.14, "volume": 307694.0}, {"date": "2017-12-06", "close": 97.72, "volume": 260562.0}, {"date": "2017-12-07", "close": 100.07, "volume": 382122.0}, {"date": "2017-12-08", "close": 101.91, "volume": 263615.0}, {"date": "2017-12-11", "close": 104.5, "volume": 619917.0}, {"date": "2017-12-12", "close": 104.57, "volume": 550070.0}, {"date": "2017-12-13", "close": 106.07, "volume": 312489.0}, {"date": "2017-12-14", "close": 105.08, "volume": 238049.0}, {"date": "2017-12-15", "close": 106.7, "volume": 422369.0}, {"date": "2017-12-18", "close": 108.7, "volume": 322054.0}, {"date": "2017-12-19", "close": 108.03, "volume": 207948.0}, {"date": "2017-12-20", "close": 108.03, "volume": 238770.0}, {"date": "2017-12-21", "close": 108.93, "volume": 203157.0}, {"date": "2017-12-22", "close": 108.6, "volume": 179860.0}, {"date": "2017-12-26", "close": 107.58, "volume": 117623.0}, {"date": "2017-12-27", "close": 107.72, "volume": 174971.0}, {"date": "2017-12-28", "close": 107.7, "volume": 108869.0}, {"date": "2017-12-29", "close": 107.43, "volume": 171850.0}, {"date": "2018-01-02", "close": 108.4, "volume": 245691.0}, {"date": "2018-01-03", "close": 109.77, "volume": 252817.0}, {"date": "2018-01-04", "close": 110.03, "volume": 245804.0}, {"date": "2018-01-05", "close": 110.21, "volume": 340931.0}, {"date": "2018-01-08", "close": 110.7, "volume": 258741.0}, {"date": "2018-01-09", "close": 111.1, "volume": 249966.0}, {"date": "2018-01-10", "close": 109.66, "volume": 208128.0}, {"date": "2018-01-11", "close": 110.4, "volume": 252898.0}, {"date": "2018-01-12", "close": 110.87, "volume": 260850.0}, {"date": "2018-01-16", "close": 110.19, "volume": 218110.0}, {"date": "2018-01-17", "close": 112.25, "volume": 213172.0}, {"date": "2018-01-18", "close": 113.11, "volume": 223258.0}, {"date": "2018-01-19", "close": 113.3, "volume": 199363.0}, {"date": "2018-01-22", "close": 112.85, "volume": 169133.0}, {"date": "2018-01-23", "close": 114.76, "volume": 460876.0}, {"date": "2018-01-24", "close": 115.53, "volume": 442733.0}, {"date": "2018-01-25", "close": 116.19, "volume": 351376.0}, {"date": "2018-01-26", "close": 119.02, "volume": 236366.0}, {"date": "2018-01-29", "close": 117.75, "volume": 302507.0}, {"date": "2018-01-30", "close": 117.4, "volume": 243655.0}, {"date": "2018-01-31", "close": 117.48, "volume": 236961.0}, {"date": "2018-02-01", "close": 115.7, "volume": 207066.0}, {"date": "2018-02-02", "close": 113.75, "volume": 166127.0}, {"date": "2018-02-05", "close": 109.33, "volume": 236448.0}, {"date": "2018-02-06", "close": 111.72, "volume": 462164.0}, {"date": "2018-02-07", "close": 110.93, "volume": 249113.0}, {"date": "2018-02-08", "close": 106.19, "volume": 336302.0}, {"date": "2018-02-09", "close": 104.87, "volume": 770943.0}, {"date": "2018-02-12", "close": 110.03, "volume": 698642.0}, {"date": "2018-02-13", "close": 110.46, "volume": 212681.0}, {"date": "2018-02-14", "close": 110.73, "volume": 366223.0}, {"date": "2018-02-15", "close": 112.23, "volume": 408522.0}, {"date": "2018-02-16", "close": 114.95, "volume": 417777.0}, {"date": "2018-02-20", "close": 113.85, "volume": 419907.0}, {"date": "2018-02-21", "close": 113.04, "volume": 346566.0}, {"date": "2018-02-22", "close": 114.65, "volume": 250403.0}, {"date": "2018-02-23", "close": 116.66, "volume": 239547.0}, {"date": "2018-02-26", "close": 116.29, "volume": 423380.0}, {"date": "2018-02-27", "close": 114.61, "volume": 218496.0}, {"date": "2018-02-28", "close": 113.12, "volume": 281505.0}, {"date": "2018-03-01", "close": 112.74, "volume": 213309.0}, {"date": "2018-03-02", "close": 115.97, "volume": 284939.0}, {"date": "2018-03-05", "close": 116.3, "volume": 182587.0}, {"date": "2018-03-06", "close": 115.36, "volume": 238426.0}, {"date": "2018-03-07", "close": 116.66, "volume": 184398.0}, {"date": "2018-03-08", "close": 118.78, "volume": 347575.0}, {"date": "2018-03-09", "close": 122.52, "volume": 595055.0}, {"date": "2018-03-12", "close": 124.9, "volume": 629206.0}, {"date": "2018-03-13", "close": 121.79, "volume": 408032.0}, {"date": "2018-03-14", "close": 121.83, "volume": 266557.0}, {"date": "2018-03-15", "close": 121.75, "volume": 225350.0}, {"date": "2018-03-16", "close": 119.07, "volume": 535867.0}, {"date": "2018-03-19", "close": 119.1, "volume": 353258.0}, {"date": "2018-03-20", "close": 119.15, "volume": 344190.0}, {"date": "2018-03-21", "close": 120.81, "volume": 249795.0}, {"date": "2018-03-22", "close": 116.75, "volume": 247092.0}, {"date": "2018-03-23", "close": 112.62, "volume": 387575.0}, {"date": "2018-03-26", "close": 117.23, "volume": 512573.0}, {"date": "2018-03-27", "close": 113.31, "volume": 294156.0}, {"date": "2018-03-28", "close": 111.53, "volume": 369336.0}, {"date": "2018-03-29", "close": 114.52, "volume": 353213.0}, {"date": "2018-04-02", "close": 112.2, "volume": 290059.0}, {"date": "2018-04-03", "close": 112.74, "volume": 274578.0}, {"date": "2018-04-04", "close": 113.21, "volume": 212496.0}, {"date": "2018-04-05", "close": 113.69, "volume": 205613.0}, {"date": "2018-04-06", "close": 111.01, "volume": 166796.0}, {"date": "2018-04-09", "close": 110.56, "volume": 317158.0}, {"date": "2018-04-10", "close": 111.62, "volume": 445476.0}, {"date": "2018-04-11", "close": 112.64, "volume": 252833.0}, {"date": "2018-04-12", "close": 113.94, "volume": 142475.0}, {"date": "2018-04-13", "close": 112.68, "volume": 186737.0}, {"date": "2018-04-16", "close": 114.51, "volume": 149746.0}, {"date": "2018-04-17", "close": 118.23, "volume": 324223.0}, {"date": "2018-04-18", "close": 117.97, "volume": 373578.0}, {"date": "2018-04-19", "close": 119.18, "volume": 239929.0}, {"date": "2018-04-20", "close": 118.11, "volume": 290990.0}, {"date": "2018-04-23", "close": 115.86, "volume": 159782.0}, {"date": "2018-04-24", "close": 114.05, "volume": 181045.0}, {"date": "2018-04-25", "close": 112.83, "volume": 318629.0}, {"date": "2018-04-26", "close": 114.88, "volume": 146326.0}, {"date": "2018-04-27", "close": 114.78, "volume": 132495.0}, {"date": "2018-04-30", "close": 114.35, "volume": 276683.0}, {"date": "2018-05-01", "close": 114.98, "volume": 267885.0}, {"date": "2018-05-02", "close": 114.54, "volume": 169944.0}, {"date": "2018-05-03", "close": 114.96, "volume": 128159.0}, {"date": "2018-05-04", "close": 116.9, "volume": 293036.0}, {"date": "2018-05-07", "close": 117.95, "volume": 281716.0}, {"date": "2018-05-08", "close": 116.9, "volume": 267571.0}, {"date": "2018-05-09", "close": 124.32, "volume": 633346.0}, {"date": "2018-05-10", "close": 128.09, "volume": 712431.0}, {"date": "2018-05-11", "close": 129.72, "volume": 702064.0}, {"date": "2018-05-14", "close": 125.59, "volume": 485666.0}, {"date": "2018-05-15", "close": 124.99, "volume": 421407.0}, {"date": "2018-05-16", "close": 123.54, "volume": 283760.0}, {"date": "2018-05-17", "close": 125.63, "volume": 270117.0}, {"date": "2018-05-18", "close": 126.41, "volume": 300598.0}, {"date": "2018-05-21", "close": 125.73, "volume": 125215.0}, {"date": "2018-05-22", "close": 123.43, "volume": 161096.0}, {"date": "2018-05-23", "close": 124.29, "volume": 141275.0}, {"date": "2018-05-24", "close": 123.82, "volume": 210257.0}, {"date": "2018-05-25", "close": 122.46, "volume": 139007.0}, {"date": "2018-05-29", "close": 122.08, "volume": 237211.0}, {"date": "2018-05-30", "close": 124.36, "volume": 241926.0}, {"date": "2018-05-31", "close": 123.18, "volume": 149427.0}, {"date": "2018-06-01", "close": 124.0, "volume": 148697.0}, {"date": "2018-06-04", "close": 125.86, "volume": 242097.0}, {"date": "2018-06-05", "close": 127.05, "volume": 383570.0}, {"date": "2018-06-06", "close": 127.38, "volume": 240115.0}, {"date": "2018-06-07", "close": 124.14, "volume": 509272.0}, {"date": "2018-06-08", "close": 124.85, "volume": 328947.0}, {"date": "2018-06-11", "close": 125.94, "volume": 299336.0}, {"date": "2018-06-12", "close": 127.58, "volume": 275706.0}, {"date": "2018-06-13", "close": 125.73, "volume": 331507.0}, {"date": "2018-06-14", "close": 125.49, "volume": 288391.0}, {"date": "2018-06-15", "close": 124.13, "volume": 365813.0}, {"date": "2018-06-18", "close": 126.43, "volume": 299425.0}, {"date": "2018-06-19", "close": 123.31, "volume": 290661.0}, {"date": "2018-06-20", "close": 122.14, "volume": 271298.0}, {"date": "2018-06-21", "close": 119.95, "volume": 474391.0}, {"date": "2018-06-22", "close": 120.66, "volume": 5045233.0}, {"date": "2018-06-25", "close": 120.46, "volume": 833030.0}, {"date": "2018-06-26", "close": 122.37, "volume": 678105.0}, {"date": "2018-06-27", "close": 121.29, "volume": 417920.0}, {"date": "2018-06-28", "close": 123.02, "volume": 355561.0}, {"date": "2018-06-29", "close": 124.33, "volume": 616345.0}, {"date": "2018-07-02", "close": 124.29, "volume": 476281.0}, {"date": "2018-07-03", "close": 122.45, "volume": 235255.0}, {"date": "2018-07-05", "close": 123.81, "volume": 783386.0}, {"date": "2018-07-06", "close": 128.26, "volume": 489261.0}, {"date": "2018-07-09", "close": 130.48, "volume": 909577.0}, {"date": "2018-07-10", "close": 129.35, "volume": 618386.0}, {"date": "2018-07-11", "close": 129.75, "volume": 496778.0}, {"date": "2018-07-12", "close": 133.5, "volume": 614114.0}, {"date": "2018-07-13", "close": 133.56, "volume": 452526.0}, {"date": "2018-07-16", "close": 132.26, "volume": 257969.0}, {"date": "2018-07-17", "close": 133.78, "volume": 313149.0}, {"date": "2018-07-18", "close": 133.27, "volume": 426926.0}, {"date": "2018-07-19", "close": 134.48, "volume": 282469.0}, {"date": "2018-07-20", "close": 133.75, "volume": 284770.0}, {"date": "2018-07-23", "close": 136.44, "volume": 595362.0}, {"date": "2018-07-24", "close": 131.96, "volume": 589833.0}, {"date": "2018-07-25", "close": 133.63, "volume": 405126.0}, {"date": "2018-07-26", "close": 133.93, "volume": 267341.0}, {"date": "2018-07-27", "close": 130.57, "volume": 511933.0}, {"date": "2018-07-30", "close": 129.29, "volume": 372132.0}, {"date": "2018-07-31", "close": 130.21, "volume": 448013.0}, {"date": "2018-08-01", "close": 131.53, "volume": 408914.0}, {"date": "2018-08-02", "close": 128.11, "volume": 1577115.0}, {"date": "2018-08-03", "close": 125.14, "volume": 565546.0}, {"date": "2018-08-06", "close": 127.97, "volume": 459781.0}, {"date": "2018-08-07", "close": 131.22, "volume": 810114.0}, {"date": "2018-08-08", "close": 131.05, "volume": 717282.0}, {"date": "2018-08-09", "close": 130.15, "volume": 431207.0}, {"date": "2018-08-10", "close": 130.27, "volume": 300437.0}, {"date": "2018-08-13", "close": 128.3, "volume": 292822.0}, {"date": "2018-08-14", "close": 131.91, "volume": 399710.0}, {"date": "2018-08-15", "close": 132.16, "volume": 612914.0}, {"date": "2018-08-16", "close": 132.77, "volume": 546904.0}, {"date": "2018-08-17", "close": 134.99, "volume": 310470.0}, {"date": "2018-08-20", "close": 136.4, "volume": 444657.0}, {"date": "2018-08-21", "close": 137.42, "volume": 355306.0}, {"date": "2018-08-22", "close": 139.25, "volume": 269321.0}, {"date": "2018-08-23", "close": 139.81, "volume": 438420.0}, {"date": "2018-08-24", "close": 141.0, "volume": 220053.0}, {"date": "2018-08-27", "close": 142.15, "volume": 291940.0}, {"date": "2018-08-28", "close": 142.62, "volume": 521432.0}, {"date": "2018-08-29", "close": 142.77, "volume": 393958.0}, {"date": "2018-08-30", "close": 144.0, "volume": 480715.0}, {"date": "2018-08-31", "close": 142.93, "volume": 377378.0}, {"date": "2018-09-04", "close": 142.8, "volume": 574289.0}, {"date": "2018-09-05", "close": 137.17, "volume": 551807.0}, {"date": "2018-09-06", "close": 135.69, "volume": 591719.0}, {"date": "2018-09-07", "close": 137.73, "volume": 366489.0}, {"date": "2018-09-10", "close": 137.32, "volume": 491742.0}, {"date": "2018-09-11", "close": 137.98, "volume": 367132.0}, {"date": "2018-09-12", "close": 139.71, "volume": 327158.0}, {"date": "2018-09-13", "close": 139.94, "volume": 221266.0}, {"date": "2018-09-14", "close": 140.33, "volume": 243969.0}, {"date": "2018-09-17", "close": 139.28, "volume": 322519.0}, {"date": "2018-09-18", "close": 140.26, "volume": 371729.0}, {"date": "2018-09-19", "close": 139.06, "volume": 237219.0}, {"date": "2018-09-20", "close": 138.72, "volume": 239751.0}, {"date": "2018-09-21", "close": 138.12, "volume": 286449.0}, {"date": "2018-09-24", "close": 136.72, "volume": 301959.0}, {"date": "2018-09-25", "close": 137.88, "volume": 209784.0}, {"date": "2018-09-26", "close": 137.81, "volume": 204443.0}, {"date": "2018-09-27", "close": 137.42, "volume": 235257.0}, {"date": "2018-09-28", "close": 137.7, "volume": 198292.0}, {"date": "2018-10-01", "close": 138.03, "volume": 279539.0}, {"date": "2018-10-02", "close": 136.72, "volume": 473089.0}, {"date": "2018-10-03", "close": 137.44, "volume": 199941.0}, {"date": "2018-10-04", "close": 132.98, "volume": 352011.0}, {"date": "2018-10-05", "close": 132.62, "volume": 233963.0}, {"date": "2018-10-08", "close": 129.21, "volume": 278982.0}, {"date": "2018-10-09", "close": 128.94, "volume": 175527.0}, {"date": "2018-10-10", "close": 122.12, "volume": 386111.0}, {"date": "2018-10-11", "close": 118.0, "volume": 648464.0}, {"date": "2018-10-12", "close": 119.75, "volume": 717675.0}, {"date": "2018-10-15", "close": 118.37, "volume": 319425.0}, {"date": "2018-10-16", "close": 123.49, "volume": 448736.0}, {"date": "2018-10-17", "close": 123.1, "volume": 170017.0}, {"date": "2018-10-18", "close": 121.39, "volume": 227560.0}, {"date": "2018-10-19", "close": 120.64, "volume": 176402.0}, {"date": "2018-10-22", "close": 120.66, "volume": 194539.0}, {"date": "2018-10-23", "close": 119.62, "volume": 220285.0}, {"date": "2018-10-24", "close": 114.71, "volume": 267424.0}, {"date": "2018-10-25", "close": 117.95, "volume": 214914.0}, {"date": "2018-10-26", "close": 115.62, "volume": 245041.0}, {"date": "2018-10-29", "close": 112.49, "volume": 319126.0}, {"date": "2018-10-30", "close": 113.25, "volume": 934183.0}, {"date": "2018-10-31", "close": 119.47, "volume": 434867.0}, {"date": "2018-11-01", "close": 127.6, "volume": 696620.0}, {"date": "2018-11-02", "close": 126.3, "volume": 464555.0}, {"date": "2018-11-05", "close": 124.18, "volume": 283685.0}, {"date": "2018-11-06", "close": 125.0, "volume": 318084.0}, {"date": "2018-11-07", "close": 129.21, "volume": 292361.0}, {"date": "2018-11-08", "close": 130.67, "volume": 625245.0}, {"date": "2018-11-09", "close": 130.07, "volume": 249494.0}, {"date": "2018-11-12", "close": 127.01, "volume": 654766.0}, {"date": "2018-11-13", "close": 128.25, "volume": 338345.0}, {"date": "2018-11-14", "close": 126.02, "volume": 418059.0}, {"date": "2018-11-15", "close": 126.16, "volume": 334131.0}, {"date": "2018-11-16", "close": 125.32, "volume": 229020.0}, {"date": "2018-11-19", "close": 121.1, "volume": 450447.0}, {"date": "2018-11-20", "close": 118.01, "volume": 367623.0}, {"date": "2018-11-21", "close": 120.52, "volume": 140761.0}, {"date": "2018-11-23", "close": 120.37, "volume": 45744.0}, {"date": "2018-11-26", "close": 124.41, "volume": 229419.0}, {"date": "2018-11-27", "close": 124.08, "volume": 218801.0}, {"date": "2018-11-28", "close": 126.34, "volume": 354868.0}, {"date": "2018-11-29", "close": 126.7, "volume": 163497.0}, {"date": "2018-11-30", "close": 130.25, "volume": 273542.0}, {"date": "2018-12-03", "close": 134.43, "volume": 340791.0}, {"date": "2018-12-04", "close": 130.31, "volume": 717138.0}, {"date": "2018-12-06", "close": 127.91, "volume": 299524.0}, {"date": "2018-12-07", "close": 122.85, "volume": 323862.0}, {"date": "2018-12-10", "close": 122.25, "volume": 271540.0}, {"date": "2018-12-11", "close": 123.41, "volume": 225805.0}, {"date": "2018-12-12", "close": 124.07, "volume": 285647.0}, {"date": "2018-12-13", "close": 123.8, "volume": 260129.0}, {"date": "2018-12-14", "close": 119.25, "volume": 329956.0}, {"date": "2018-12-17", "close": 114.25, "volume": 406394.0}, {"date": "2018-12-18", "close": 117.44, "volume": 345429.0}, {"date": "2018-12-19", "close": 114.86, "volume": 407138.0}, {"date": "2018-12-20", "close": 109.34, "volume": 374046.0}, {"date": "2018-12-21", "close": 107.49, "volume": 539593.0}, {"date": "2018-12-24", "close": 106.28, "volume": 236480.0}, {"date": "2018-12-26", "close": 112.72, "volume": 280241.0}, {"date": "2018-12-27", "close": 115.04, "volume": 693764.0}, {"date": "2018-12-28", "close": 114.04, "volume": 333011.0}, {"date": "2018-12-31", "close": 116.01, "volume": 244376.0}, {"date": "2019-01-02", "close": 114.32, "volume": 283455.0}, {"date": "2019-01-03", "close": 112.29, "volume": 323319.0}, {"date": "2019-01-04", "close": 117.34, "volume": 278172.0}, {"date": "2019-01-07", "close": 123.34, "volume": 479853.0}, {"date": "2019-01-08", "close": 125.37, "volume": 227317.0}, {"date": "2019-01-09", "close": 128.51, "volume": 252564.0}, {"date": "2019-01-10", "close": 129.53, "volume": 176165.0}, {"date": "2019-01-11", "close": 130.48, "volume": 248059.0}, {"date": "2019-01-14", "close": 129.87, "volume": 329225.0}, {"date": "2019-01-15", "close": 133.25, "volume": 214093.0}, {"date": "2019-01-16", "close": 135.17, "volume": 339155.0}, {"date": "2019-01-17", "close": 136.22, "volume": 418161.0}, {"date": "2019-01-18", "close": 138.59, "volume": 298893.0}, {"date": "2019-01-22", "close": 136.46, "volume": 248362.0}, {"date": "2019-01-23", "close": 135.35, "volume": 175153.0}, {"date": "2019-01-24", "close": 135.87, "volume": 243436.0}, {"date": "2019-01-25", "close": 140.8, "volume": 338442.0}, {"date": "2019-01-28", "close": 139.34, "volume": 314075.0}, {"date": "2019-01-29", "close": 138.81, "volume": 207805.0}, {"date": "2019-01-30", "close": 141.1, "volume": 204391.0}, {"date": "2019-01-31", "close": 141.48, "volume": 319843.0}, {"date": "2019-02-01", "close": 144.13, "volume": 311650.0}, {"date": "2019-02-04", "close": 144.47, "volume": 267514.0}, {"date": "2019-02-05", "close": 145.25, "volume": 415750.0}, {"date": "2019-02-06", "close": 146.31, "volume": 314115.0}, {"date": "2019-02-07", "close": 144.4, "volume": 331137.0}, {"date": "2019-02-08", "close": 146.41, "volume": 231218.0}, {"date": "2019-02-11", "close": 149.21, "volume": 313089.0}, {"date": "2019-02-12", "close": 148.19, "volume": 320826.0}, {"date": "2019-02-13", "close": 149.58, "volume": 299051.0}, {"date": "2019-02-14", "close": 154.09, "volume": 1405307.0}, {"date": "2019-02-15", "close": 154.69, "volume": 539064.0}, {"date": "2019-02-19", "close": 155.76, "volume": 237786.0}, {"date": "2019-02-20", "close": 155.89, "volume": 257669.0}, {"date": "2019-02-21", "close": 156.0, "volume": 148835.0}, {"date": "2019-02-22", "close": 158.61, "volume": 246858.0}, {"date": "2019-02-25", "close": 159.48, "volume": 168185.0}, {"date": "2019-02-26", "close": 159.68, "volume": 317284.0}, {"date": "2019-02-27", "close": 159.87, "volume": 161082.0}, {"date": "2019-02-28", "close": 161.78, "volume": 273390.0}, {"date": "2019-03-01", "close": 163.55, "volume": 263152.0}, {"date": "2019-03-04", "close": 162.5, "volume": 398060.0}, {"date": "2019-03-05", "close": 161.68, "volume": 266315.0}, {"date": "2019-03-06", "close": 160.69, "volume": 177232.0}, {"date": "2019-03-07", "close": 159.42, "volume": 226786.0}, {"date": "2019-03-08", "close": 161.08, "volume": 286615.0}, {"date": "2019-03-11", "close": 163.57, "volume": 243046.0}, {"date": "2019-03-12", "close": 165.55, "volume": 210944.0}, {"date": "2019-03-13", "close": 166.48, "volume": 262313.0}, {"date": "2019-03-14", "close": 168.0, "volume": 202691.0}, {"date": "2019-03-15", "close": 169.47, "volume": 212644.0}, {"date": "2019-03-18", "close": 169.05, "volume": 383297.0}, {"date": "2019-03-19", "close": 169.82, "volume": 272684.0}, {"date": "2019-03-20", "close": 168.36, "volume": 188320.0}, {"date": "2019-03-21", "close": 173.13, "volume": 130642.0}, {"date": "2019-03-22", "close": 164.26, "volume": 463360.0}, {"date": "2019-03-25", "close": 167.12, "volume": 284988.0}, {"date": "2019-03-26", "close": 170.16, "volume": 324536.0}, {"date": "2019-03-27", "close": 164.95, "volume": 318049.0}, {"date": "2019-03-28", "close": 168.0, "volume": 231083.0}, {"date": "2019-03-29", "close": 169.13, "volume": 351271.0}, {"date": "2019-04-01", "close": 171.12, "volume": 228197.0}, {"date": "2019-04-02", "close": 170.96, "volume": 341908.0}, {"date": "2019-04-03", "close": 175.02, "volume": 287874.0}, {"date": "2019-04-04", "close": 169.29, "volume": 388820.0}, {"date": "2019-04-05", "close": 168.35, "volume": 772830.0}, {"date": "2019-04-08", "close": 169.27, "volume": 621008.0}, {"date": "2019-04-09", "close": 168.92, "volume": 493663.0}, {"date": "2019-04-10", "close": 171.2, "volume": 356270.0}, {"date": "2019-04-11", "close": 172.51, "volume": 409443.0}, {"date": "2019-04-12", "close": 173.56, "volume": 424094.0}, {"date": "2019-04-15", "close": 172.28, "volume": 358227.0}, {"date": "2019-04-16", "close": 174.0, "volume": 494435.0}, {"date": "2019-04-17", "close": 169.77, "volume": 372716.0}, {"date": "2019-04-18", "close": 171.42, "volume": 365147.0}, {"date": "2019-04-22", "close": 172.73, "volume": 219892.0}, {"date": "2019-04-23", "close": 177.19, "volume": 558983.0}, {"date": "2019-04-24", "close": 176.58, "volume": 402271.0}, {"date": "2019-04-25", "close": 176.15, "volume": 197437.0}, {"date": "2019-04-26", "close": 176.59, "volume": 202545.0}, {"date": "2019-04-29", "close": 177.26, "volume": 206408.0}, {"date": "2019-04-30", "close": 179.36, "volume": 307023.0}, {"date": "2019-05-01", "close": 178.02, "volume": 261726.0}, {"date": "2019-05-02", "close": 175.08, "volume": 382030.0}, {"date": "2019-05-03", "close": 177.31, "volume": 352500.0}, {"date": "2019-05-06", "close": 176.79, "volume": 433803.0}, {"date": "2019-05-07", "close": 170.29, "volume": 362484.0}, {"date": "2019-05-08", "close": 170.42, "volume": 388372.0}, {"date": "2019-05-09", "close": 169.79, "volume": 649974.0}, {"date": "2019-05-10", "close": 171.14, "volume": 512280.0}, {"date": "2019-05-13", "close": 163.97, "volume": 422805.0}, {"date": "2019-05-14", "close": 168.3, "volume": 568112.0}, {"date": "2019-05-15", "close": 171.04, "volume": 473458.0}, {"date": "2019-05-16", "close": 171.88, "volume": 560030.0}, {"date": "2019-05-17", "close": 169.52, "volume": 258013.0}, {"date": "2019-05-20", "close": 166.49, "volume": 493840.0}, {"date": "2019-05-21", "close": 170.15, "volume": 451025.0}, {"date": "2019-05-22", "close": 171.23, "volume": 363277.0}, {"date": "2019-05-23", "close": 166.41, "volume": 361113.0}, {"date": "2019-05-24", "close": 167.31, "volume": 418579.0}, {"date": "2019-05-28", "close": 166.95, "volume": 3040477.0}, {"date": "2019-05-29", "close": 166.77, "volume": 826236.0}, {"date": "2019-05-30", "close": 173.04, "volume": 684879.0}, {"date": "2019-05-31", "close": 172.59, "volume": 850205.0}, {"date": "2019-06-03", "close": 162.87, "volume": 932513.0}, {"date": "2019-06-04", "close": 168.18, "volume": 780647.0}, {"date": "2019-06-05", "close": 170.16, "volume": 389469.0}, {"date": "2019-06-06", "close": 172.82, "volume": 329782.0}, {"date": "2019-06-07", "close": 176.75, "volume": 361024.0}, {"date": "2019-06-10", "close": 177.11, "volume": 426951.0}, {"date": "2019-06-11", "close": 177.45, "volume": 424695.0}, {"date": "2019-06-12", "close": 177.89, "volume": 466449.0}, {"date": "2019-06-13", "close": 176.7, "volume": 416027.0}, {"date": "2019-06-14", "close": 174.5, "volume": 264275.0}, {"date": "2019-06-17", "close": 172.6, "volume": 485319.0}, {"date": "2019-06-18", "close": 173.48, "volume": 457821.0}, {"date": "2019-06-19", "close": 173.53, "volume": 307099.0}, {"date": "2019-06-20", "close": 175.0, "volume": 410966.0}, {"date": "2019-06-21", "close": 174.08, "volume": 420491.0}, {"date": "2019-06-24", "close": 171.81, "volume": 310359.0}, {"date": "2019-06-25", "close": 170.49, "volume": 281513.0}, {"date": "2019-06-26", "close": 170.99, "volume": 263104.0}, {"date": "2019-06-27", "close": 172.93, "volume": 300039.0}, {"date": "2019-06-28", "close": 173.1, "volume": 524970.0}, {"date": "2019-07-01", "close": 176.71, "volume": 427189.0}, {"date": "2019-07-02", "close": 177.13, "volume": 376790.0}, {"date": "2019-07-03", "close": 177.39, "volume": 402840.0}, {"date": "2019-07-05", "close": 180.11, "volume": 343616.0}, {"date": "2019-07-08", "close": 184.67, "volume": 803270.0}, {"date": "2019-07-09", "close": 187.01, "volume": 791130.0}, {"date": "2019-07-10", "close": 188.11, "volume": 808258.0}, {"date": "2019-07-11", "close": 191.05, "volume": 516156.0}, {"date": "2019-07-12", "close": 193.63, "volume": 412849.0}, {"date": "2019-07-15", "close": 196.02, "volume": 348022.0}, {"date": "2019-07-16", "close": 195.9, "volume": 503148.0}, {"date": "2019-07-17", "close": 198.51, "volume": 284318.0}, {"date": "2019-07-18", "close": 195.28, "volume": 515952.0}, {"date": "2019-07-19", "close": 192.87, "volume": 368259.0}, {"date": "2019-07-22", "close": 193.9, "volume": 192786.0}, {"date": "2019-07-23", "close": 195.46, "volume": 142856.0}, {"date": "2019-07-24", "close": 196.91, "volume": 255737.0}, {"date": "2019-07-25", "close": 197.46, "volume": 241342.0}, {"date": "2019-07-26", "close": 200.82, "volume": 208796.0}, {"date": "2019-07-29", "close": 198.89, "volume": 320444.0}, {"date": "2019-07-30", "close": 197.48, "volume": 243744.0}, {"date": "2019-07-31", "close": 193.79, "volume": 418589.0}, {"date": "2019-08-01", "close": 193.74, "volume": 303271.0}, {"date": "2019-08-02", "close": 187.83, "volume": 493433.0}, {"date": "2019-08-05", "close": 176.38, "volume": 520223.0}, {"date": "2019-08-06", "close": 179.91, "volume": 441754.0}, {"date": "2019-08-07", "close": 179.7, "volume": 548680.0}, {"date": "2019-08-08", "close": 189.98, "volume": 1234443.0}, {"date": "2019-08-09", "close": 186.5, "volume": 624786.0}, {"date": "2019-08-12", "close": 186.44, "volume": 304731.0}, {"date": "2019-08-13", "close": 189.61, "volume": 327023.0}, {"date": "2019-08-14", "close": 182.34, "volume": 340197.0}, {"date": "2019-08-15", "close": 184.48, "volume": 446325.0}, {"date": "2019-08-16", "close": 188.02, "volume": 251477.0}, {"date": "2019-08-19", "close": 190.64, "volume": 387165.0}, {"date": "2019-08-20", "close": 193.27, "volume": 358423.0}, {"date": "2019-08-21", "close": 196.97, "volume": 344893.0}, {"date": "2019-08-22", "close": 195.5, "volume": 262887.0}, {"date": "2019-08-23", "close": 188.24, "volume": 468507.0}, {"date": "2019-08-26", "close": 188.97, "volume": 349695.0}, {"date": "2019-08-27", "close": 188.9, "volume": 462740.0}, {"date": "2019-08-28", "close": 189.75, "volume": 227009.0}, {"date": "2019-08-29", "close": 191.98, "volume": 213912.0}, {"date": "2019-08-30", "close": 191.33, "volume": 138473.0}, {"date": "2019-09-03", "close": 188.27, "volume": 260706.0}, {"date": "2019-09-04", "close": 191.44, "volume": 329168.0}, {"date": "2019-09-05", "close": 194.82, "volume": 350264.0}, {"date": "2019-09-06", "close": 192.89, "volume": 245978.0}, {"date": "2019-09-09", "close": 193.48, "volume": 480846.0}, {"date": "2019-09-10", "close": 176.13, "volume": 614613.0}, {"date": "2019-09-11", "close": 183.73, "volume": 574885.0}, {"date": "2019-09-12", "close": 184.17, "volume": 236108.0}, {"date": "2019-09-13", "close": 178.92, "volume": 335636.0}, {"date": "2019-09-16", "close": 180.95, "volume": 350147.0}, {"date": "2019-09-17", "close": 183.26, "volume": 212052.0}, {"date": "2019-09-18", "close": 184.56, "volume": 267893.0}, {"date": "2019-09-19", "close": 185.24, "volume": 219346.0}, {"date": "2019-09-20", "close": 185.79, "volume": 339387.0}, {"date": "2019-09-23", "close": 184.76, "volume": 246753.0}, {"date": "2019-09-24", "close": 181.78, "volume": 185816.0}, {"date": "2019-09-25", "close": 183.83, "volume": 152627.0}, {"date": "2019-09-26", "close": 183.64, "volume": 193324.0}, {"date": "2019-09-27", "close": 180.36, "volume": 298756.0}, {"date": "2019-09-30", "close": 182.32, "volume": 211281.0}, {"date": "2019-10-01", "close": 181.44, "volume": 218439.0}, {"date": "2019-10-02", "close": 180.02, "volume": 387860.0}, {"date": "2019-10-03", "close": 184.3, "volume": 443682.0}, {"date": "2019-10-04", "close": 188.91, "volume": 334205.0}, {"date": "2019-10-07", "close": 190.03, "volume": 504671.0}, {"date": "2019-10-08", "close": 184.51, "volume": 275002.0}, {"date": "2019-10-09", "close": 185.83, "volume": 213855.0}, {"date": "2019-10-10", "close": 184.44, "volume": 200915.0}, {"date": "2019-10-11", "close": 189.02, "volume": 194149.0}, {"date": "2019-10-14", "close": 188.2, "volume": 186769.0}, {"date": "2019-10-15", "close": 189.95, "volume": 137360.0}, {"date": "2019-10-16", "close": 188.45, "volume": 247084.0}, {"date": "2019-10-17", "close": 189.2, "volume": 166717.0}, {"date": "2019-10-18", "close": 186.96, "volume": 241384.0}, {"date": "2019-10-21", "close": 185.98, "volume": 202448.0}, {"date": "2019-10-22", "close": 170.0, "volume": 667474.0}, {"date": "2019-10-23", "close": 171.85, "volume": 518758.0}, {"date": "2019-10-24", "close": 177.52, "volume": 288376.0}, {"date": "2019-10-25", "close": 176.15, "volume": 247691.0}, {"date": "2019-10-28", "close": 178.57, "volume": 173076.0}, {"date": "2019-10-29", "close": 176.62, "volume": 238414.0}, {"date": "2019-10-30", "close": 177.25, "volume": 177380.0}, {"date": "2019-10-31", "close": 175.96, "volume": 244044.0}, {"date": "2019-11-01", "close": 177.42, "volume": 172014.0}, {"date": "2019-11-04", "close": 177.28, "volume": 254891.0}, {"date": "2019-11-05", "close": 177.81, "volume": 185958.0}, {"date": "2019-11-06", "close": 178.41, "volume": 280916.0}, {"date": "2019-11-07", "close": 190.29, "volume": 832725.0}, {"date": "2019-11-08", "close": 189.23, "volume": 490972.0}, {"date": "2019-11-11", "close": 194.28, "volume": 308304.0}, {"date": "2019-11-12", "close": 199.66, "volume": 483751.0}, {"date": "2019-11-13", "close": 200.84, "volume": 380294.0}, {"date": "2019-11-14", "close": 207.67, "volume": 508327.0}, {"date": "2019-11-15", "close": 205.69, "volume": 337981.0}, {"date": "2019-11-18", "close": 208.18, "volume": 387810.0}, {"date": "2019-11-19", "close": 209.7, "volume": 285606.0}, {"date": "2019-11-20", "close": 208.27, "volume": 316201.0}, {"date": "2019-11-21", "close": 205.51, "volume": 420545.0}, {"date": "2019-11-22", "close": 205.15, "volume": 338809.0}, {"date": "2019-11-25", "close": 212.74, "volume": 461132.0}, {"date": "2019-11-26", "close": 212.3, "volume": 562662.0}, {"date": "2019-11-27", "close": 213.03, "volume": 316986.0}, {"date": "2019-11-29", "close": 211.85, "volume": 126558.0}, {"date": "2019-12-02", "close": 205.05, "volume": 580696.0}, {"date": "2019-12-03", "close": 205.1, "volume": 539559.0}, {"date": "2019-12-04", "close": 207.01, "volume": 204621.0}, {"date": "2019-12-05", "close": 206.5, "volume": 207163.0}, {"date": "2019-12-06", "close": 209.91, "volume": 217160.0}, {"date": "2019-12-09", "close": 208.81, "volume": 158528.0}, {"date": "2019-12-10", "close": 208.53, "volume": 140964.0}, {"date": "2019-12-11", "close": 207.84, "volume": 185376.0}, {"date": "2019-12-12", "close": 206.74, "volume": 226999.0}, {"date": "2019-12-13", "close": 210.02, "volume": 243896.0}, {"date": "2019-12-16", "close": 212.2, "volume": 165139.0}, {"date": "2019-12-17", "close": 209.22, "volume": 247222.0}, {"date": "2019-12-18", "close": 209.32, "volume": 171730.0}, {"date": "2019-12-19", "close": 211.17, "volume": 240956.0}, {"date": "2019-12-20", "close": 211.9, "volume": 299282.0}, {"date": "2019-12-23", "close": 211.3, "volume": 161030.0}, {"date": "2019-12-24", "close": 211.66, "volume": 98366.0}, {"date": "2019-12-26", "close": 215.86, "volume": 217213.0}, {"date": "2019-12-27", "close": 214.39, "volume": 141029.0}, {"date": "2019-12-30", "close": 210.51, "volume": 141643.0}, {"date": "2019-12-31", "close": 212.16, "volume": 152983.0}, {"date": "2020-01-02", "close": 216.31, "volume": 229584.0}, {"date": "2020-01-03", "close": 217.4, "volume": 216468.0}, {"date": "2020-01-06", "close": 214.2, "volume": 497454.0}, {"date": "2020-01-07", "close": 215.61, "volume": 159617.0}, {"date": "2020-01-08", "close": 221.38, "volume": 333886.0}, {"date": "2020-01-09", "close": 223.29, "volume": 183540.0}, {"date": "2020-01-10", "close": 223.08, "volume": 214383.0}, {"date": "2020-01-13", "close": 228.56, "volume": 186617.0}, {"date": "2020-01-14", "close": 227.17, "volume": 349571.0}, {"date": "2020-01-15", "close": 228.71, "volume": 148630.0}, {"date": "2020-01-16", "close": 233.71, "volume": 217277.0}, {"date": "2020-01-17", "close": 232.43, "volume": 266308.0}, {"date": "2020-01-21", "close": 231.81, "volume": 306013.0}, {"date": "2020-01-22", "close": 232.51, "volume": 355649.0}, {"date": "2020-01-23", "close": 230.3, "volume": 237103.0}, {"date": "2020-01-24", "close": 227.57, "volume": 210244.0}, {"date": "2020-01-27", "close": 226.84, "volume": 311545.0}, {"date": "2020-01-28", "close": 233.33, "volume": 185357.0}, {"date": "2020-01-29", "close": 233.43, "volume": 181291.0}, {"date": "2020-01-30", "close": 231.92, "volume": 191050.0}, {"date": "2020-01-31", "close": 228.14, "volume": 205010.0}, {"date": "2020-02-03", "close": 234.25, "volume": 223289.0}, {"date": "2020-02-04", "close": 238.6, "volume": 198941.0}, {"date": "2020-02-05", "close": 232.1, "volume": 328533.0}, {"date": "2020-02-06", "close": 234.78, "volume": 157953.0}, {"date": "2020-02-07", "close": 233.02, "volume": 127001.0}, {"date": "2020-02-10", "close": 235.33, "volume": 178460.0}, {"date": "2020-02-11", "close": 231.47, "volume": 207399.0}, {"date": "2020-02-12", "close": 232.35, "volume": 394111.0}, {"date": "2020-02-13", "close": 232.95, "volume": 286341.0}, {"date": "2020-02-14", "close": 236.75, "volume": 243913.0}, {"date": "2020-02-18", "close": 237.0, "volume": 458864.0}, {"date": "2020-02-19", "close": 240.0, "volume": 325960.0}, {"date": "2020-02-20", "close": 238.05, "volume": 682824.0}, {"date": "2020-02-21", "close": 231.36, "volume": 384480.0}, {"date": "2020-02-24", "close": 226.03, "volume": 411448.0}, {"date": "2020-02-25", "close": 216.96, "volume": 361999.0}, {"date": "2020-02-26", "close": 221.89, "volume": 479736.0}, {"date": "2020-02-27", "close": 220.84, "volume": 536872.0}, {"date": "2020-02-28", "close": 223.2, "volume": 613897.0}, {"date": "2020-03-02", "close": 229.87, "volume": 402180.0}, {"date": "2020-03-03", "close": 225.0, "volume": 343345.0}, {"date": "2020-03-04", "close": 235.95, "volume": 199028.0}, {"date": "2020-03-05", "close": 232.44, "volume": 332985.0}, {"date": "2020-03-06", "close": 226.4, "volume": 683362.0}, {"date": "2020-03-09", "close": 206.47, "volume": 602915.0}, {"date": "2020-03-10", "close": 218.32, "volume": 546839.0}, {"date": "2020-03-11", "close": 202.71, "volume": 505200.0}, {"date": "2020-03-12", "close": 163.44, "volume": 835551.0}, {"date": "2020-03-13", "close": 192.0, "volume": 983821.0}, {"date": "2020-03-16", "close": 160.13, "volume": 799511.0}, {"date": "2020-03-17", "close": 184.08, "volume": 574399.0}, {"date": "2020-03-18", "close": 167.77, "volume": 709861.0}, {"date": "2020-03-19", "close": 165.26, "volume": 343703.0}, {"date": "2020-03-20", "close": 168.07, "volume": 783518.0}, {"date": "2020-03-23", "close": 168.01, "volume": 808244.0}, {"date": "2020-03-24", "close": 178.31, "volume": 449359.0}, {"date": "2020-03-25", "close": 175.05, "volume": 341369.0}, {"date": "2020-03-26", "close": 185.47, "volume": 406554.0}, {"date": "2020-03-27", "close": 175.22, "volume": 446607.0}, {"date": "2020-03-30", "close": 188.22, "volume": 443472.0}, {"date": "2020-03-31", "close": 185.66, "volume": 586454.0}, {"date": "2020-04-01", "close": 176.16, "volume": 251245.0}, {"date": "2020-04-02", "close": 172.02, "volume": 530196.0}, {"date": "2020-04-03", "close": 161.57, "volume": 474306.0}, {"date": "2020-04-06", "close": 184.43, "volume": 511554.0}, {"date": "2020-04-07", "close": 184.98, "volume": 278587.0}, {"date": "2020-04-08", "close": 187.86, "volume": 260617.0}, {"date": "2020-04-09", "close": 192.29, "volume": 380813.0}, {"date": "2020-04-13", "close": 197.14, "volume": 436859.0}, {"date": "2020-04-14", "close": 200.62, "volume": 463561.0}, {"date": "2020-04-15", "close": 206.53, "volume": 548592.0}, {"date": "2020-04-16", "close": 199.13, "volume": 346754.0}, {"date": "2020-04-17", "close": 209.94, "volume": 337532.0}, {"date": "2020-04-20", "close": 206.66, "volume": 238245.0}, {"date": "2020-04-21", "close": 193.98, "volume": 401507.0}, {"date": "2020-04-22", "close": 200.81, "volume": 309063.0}, {"date": "2020-04-23", "close": 204.75, "volume": 283075.0}, {"date": "2020-04-24", "close": 203.03, "volume": 413847.0}, {"date": "2020-04-27", "close": 205.78, "volume": 338906.0}, {"date": "2020-04-28", "close": 208.55, "volume": 335707.0}, {"date": "2020-04-29", "close": 223.43, "volume": 263754.0}, {"date": "2020-04-30", "close": 220.89, "volume": 370305.0}, {"date": "2020-05-01", "close": 216.33, "volume": 220873.0}, {"date": "2020-05-04", "close": 216.21, "volume": 231473.0}, {"date": "2020-05-05", "close": 221.89, "volume": 310885.0}, {"date": "2020-05-06", "close": 222.97, "volume": 510109.0}, {"date": "2020-05-07", "close": 227.01, "volume": 507089.0}, {"date": "2020-05-08", "close": 223.3, "volume": 366537.0}, {"date": "2020-05-11", "close": 228.03, "volume": 408722.0}, {"date": "2020-05-12", "close": 221.26, "volume": 246297.0}, {"date": "2020-05-13", "close": 212.02, "volume": 446717.0}, {"date": "2020-05-14", "close": 209.03, "volume": 571637.0}, {"date": "2020-05-15", "close": 216.97, "volume": 358031.0}, {"date": "2020-05-18", "close": 221.93, "volume": 276073.0}, {"date": "2020-05-19", "close": 218.64, "volume": 284606.0}, {"date": "2020-05-20", "close": 223.96, "volume": 242612.0}, {"date": "2020-05-21", "close": 223.86, "volume": 282188.0}, {"date": "2020-05-22", "close": 223.45, "volume": 308079.0}, {"date": "2020-05-26", "close": 223.93, "volume": 338687.0}, {"date": "2020-05-27", "close": 223.93, "volume": 514370.0}, {"date": "2020-05-28", "close": 228.07, "volume": 513957.0}, {"date": "2020-05-29", "close": 230.64, "volume": 529628.0}, {"date": "2020-06-01", "close": 233.86, "volume": 152305.0}, {"date": "2020-06-02", "close": 232.63, "volume": 223934.0}, {"date": "2020-06-03", "close": 228.91, "volume": 301355.0}, {"date": "2020-06-04", "close": 224.39, "volume": 294791.0}, {"date": "2020-06-05", "close": 238.05, "volume": 716899.0}, {"date": "2020-06-08", "close": 237.98, "volume": 476548.0}, {"date": "2020-06-09", "close": 235.0, "volume": 403688.0}, {"date": "2020-06-10", "close": 239.8, "volume": 305546.0}, {"date": "2020-06-11", "close": 232.15, "volume": 512167.0}, {"date": "2020-06-12", "close": 235.0, "volume": 461058.0}, {"date": "2020-06-15", "close": 234.55, "volume": 448885.0}, {"date": "2020-06-16", "close": 235.83, "volume": 323268.0}, {"date": "2020-06-17", "close": 242.21, "volume": 234130.0}, {"date": "2020-06-18", "close": 242.18, "volume": 194828.0}, {"date": "2020-06-19", "close": 252.32, "volume": 913657.0}, {"date": "2020-06-22", "close": 251.15, "volume": 495991.0}, {"date": "2020-06-23", "close": 253.68, "volume": 393119.0}, {"date": "2020-06-24", "close": 247.5, "volume": 330132.0}, {"date": "2020-06-25", "close": 250.99, "volume": 354196.0}, {"date": "2020-06-26", "close": 244.38, "volume": 793932.0}, {"date": "2020-06-29", "close": 246.09, "volume": 238388.0}, {"date": "2020-06-30", "close": 252.01, "volume": 332433.0}, {"date": "2020-07-01", "close": 252.96, "volume": 275820.0}, {"date": "2020-07-02", "close": 250.16, "volume": 257981.0}, {"date": "2020-07-06", "close": 253.2, "volume": 446923.0}, {"date": "2020-07-07", "close": 252.25, "volume": 263861.0}, {"date": "2020-07-08", "close": 255.66, "volume": 274882.0}, {"date": "2020-07-09", "close": 262.1, "volume": 254802.0}, {"date": "2020-07-10", "close": 261.14, "volume": 165305.0}, {"date": "2020-07-13", "close": 252.54, "volume": 386803.0}, {"date": "2020-07-14", "close": 253.61, "volume": 290673.0}, {"date": "2020-07-15", "close": 260.07, "volume": 139762.0}, {"date": "2020-07-16", "close": 258.22, "volume": 264359.0}, {"date": "2020-07-17", "close": 264.69, "volume": 190891.0}, {"date": "2020-07-20", "close": 278.86, "volume": 408197.0}, {"date": "2020-07-21", "close": 278.52, "volume": 605702.0}, {"date": "2020-07-22", "close": 278.13, "volume": 241957.0}, {"date": "2020-07-23", "close": 278.22, "volume": 200704.0}, {"date": "2020-07-24", "close": 274.1, "volume": 231829.0}, {"date": "2020-07-27", "close": 280.05, "volume": 237433.0}, {"date": "2020-07-28", "close": 276.93, "volume": 261165.0}, {"date": "2020-07-29", "close": 284.51, "volume": 402704.0}, {"date": "2020-07-30", "close": 287.05, "volume": 250134.0}, {"date": "2020-07-31", "close": 290.08, "volume": 385444.0}, {"date": "2020-08-03", "close": 291.75, "volume": 212005.0}, {"date": "2020-08-04", "close": 291.47, "volume": 211459.0}, {"date": "2020-08-05", "close": 294.11, "volume": 398547.0}, {"date": "2020-08-06", "close": 297.48, "volume": 360880.0}, {"date": "2020-08-07", "close": 298.0, "volume": 351565.0}, {"date": "2020-08-10", "close": 298.73, "volume": 188709.0}, {"date": "2020-08-11", "close": 295.94, "volume": 256273.0}, {"date": "2020-08-12", "close": 312.2, "volume": 358689.0}, {"date": "2020-08-13", "close": 308.72, "volume": 324240.0}, {"date": "2020-08-14", "close": 307.97, "volume": 132669.0}, {"date": "2020-08-17", "close": 308.38, "volume": 200018.0}, {"date": "2020-08-18", "close": 304.05, "volume": 428636.0}, {"date": "2020-08-19", "close": 303.76, "volume": 177747.0}, {"date": "2020-08-20", "close": 302.79, "volume": 363419.0}, {"date": "2020-08-21", "close": 308.56, "volume": 239553.0}, {"date": "2020-08-24", "close": 313.43, "volume": 279226.0}, {"date": "2020-08-25", "close": 319.3, "volume": 267112.0}, {"date": "2020-08-26", "close": 323.01, "volume": 307166.0}, {"date": "2020-08-27", "close": 323.73, "volume": 305937.0}, {"date": "2020-08-28", "close": 326.28, "volume": 315765.0}, {"date": "2020-08-31", "close": 327.1, "volume": 236670.0}, {"date": "2020-09-01", "close": 334.78, "volume": 267812.0}, {"date": "2020-09-02", "close": 337.74, "volume": 334987.0}, {"date": "2020-09-03", "close": 324.5, "volume": 345000.0}, {"date": "2020-09-04", "close": 316.3, "volume": 409397.0}, {"date": "2020-09-08", "close": 309.35, "volume": 365917.0}, {"date": "2020-09-09", "close": 318.92, "volume": 315761.0}, {"date": "2020-09-10", "close": 318.47, "volume": 358319.0}, {"date": "2020-09-11", "close": 314.95, "volume": 244787.0}, {"date": "2020-09-14", "close": 324.62, "volume": 152364.0}, {"date": "2020-09-15", "close": 334.92, "volume": 229079.0}, {"date": "2020-09-16", "close": 329.71, "volume": 434563.0}, {"date": "2020-09-17", "close": 322.2, "volume": 475072.0}, {"date": "2020-09-18", "close": 316.19, "volume": 1115135.0}, {"date": "2020-09-21", "close": 314.3, "volume": 450192.0}, {"date": "2020-09-22", "close": 321.73, "volume": 386568.0}, {"date": "2020-09-23", "close": 314.75, "volume": 233028.0}, {"date": "2020-09-24", "close": 314.98, "volume": 207405.0}, {"date": "2020-09-25", "close": 322.95, "volume": 214367.0}, {"date": "2020-09-28", "close": 328.96, "volume": 212672.0}, {"date": "2020-09-29", "close": 325.56, "volume": 235923.0}, {"date": "2020-09-30", "close": 323.28, "volume": 302962.0}, {"date": "2020-10-01", "close": 334.12, "volume": 353412.0}, {"date": "2020-10-02", "close": 326.92, "volume": 185202.0}, {"date": "2020-10-05", "close": 333.78, "volume": 258557.0}, {"date": "2020-10-06", "close": 335.34, "volume": 481072.0}, {"date": "2020-10-07", "close": 344.32, "volume": 154923.0}, {"date": "2020-10-08", "close": 334.64, "volume": 387100.0}, {"date": "2020-10-09", "close": 337.25, "volume": 259791.0}, {"date": "2020-10-12", "close": 345.08, "volume": 156949.0}, {"date": "2020-10-13", "close": 348.76, "volume": 232638.0}, {"date": "2020-10-14", "close": 346.89, "volume": 208033.0}, {"date": "2020-10-15", "close": 349.04, "volume": 159604.0}, {"date": "2020-10-16", "close": 350.57, "volume": 131545.0}, {"date": "2020-10-19", "close": 342.58, "volume": 179706.0}, {"date": "2020-10-20", "close": 345.66, "volume": 141808.0}, {"date": "2020-10-21", "close": 347.36, "volume": 179506.0}, {"date": "2020-10-22", "close": 337.26, "volume": 226675.0}, {"date": "2020-10-23", "close": 339.05, "volume": 190868.0}, {"date": "2020-10-26", "close": 328.44, "volume": 175862.0}, {"date": "2020-10-27", "close": 326.78, "volume": 162970.0}, {"date": "2020-10-28", "close": 315.67, "volume": 165632.0}, {"date": "2020-10-29", "close": 317.02, "volume": 212595.0}, {"date": "2020-10-30", "close": 308.95, "volume": 224448.0}, {"date": "2020-11-02", "close": 313.7, "volume": 257776.0}, {"date": "2020-11-03", "close": 314.12, "volume": 258651.0}, {"date": "2020-11-04", "close": 328.86, "volume": 599281.0}, {"date": "2020-11-05", "close": 346.63, "volume": 399230.0}, {"date": "2020-11-06", "close": 342.23, "volume": 273400.0}, {"date": "2020-11-09", "close": 318.54, "volume": 437556.0}, {"date": "2020-11-10", "close": 312.6, "volume": 360256.0}, {"date": "2020-11-11", "close": 326.97, "volume": 174220.0}, {"date": "2020-11-12", "close": 332.73, "volume": 366993.0}, {"date": "2020-11-13", "close": 333.38, "volume": 210089.0}, {"date": "2020-11-16", "close": 322.82, "volume": 147910.0}, {"date": "2020-11-17", "close": 331.62, "volume": 300316.0}, {"date": "2020-11-18", "close": 327.93, "volume": 251708.0}, {"date": "2020-11-19", "close": 334.58, "volume": 183403.0}, {"date": "2020-11-20", "close": 341.01, "volume": 272628.0}, {"date": "2020-11-23", "close": 335.69, "volume": 162706.0}, {"date": "2020-11-24", "close": 315.46, "volume": 517143.0}, {"date": "2020-11-25", "close": 318.65, "volume": 438576.0}, {"date": "2020-11-27", "close": 325.95, "volume": 101081.0}, {"date": "2020-11-30", "close": 322.33, "volume": 510537.0}, {"date": "2020-12-01", "close": 328.82, "volume": 330875.0}, {"date": "2020-12-02", "close": 323.59, "volume": 273249.0}, {"date": "2020-12-03", "close": 319.69, "volume": 185075.0}, {"date": "2020-12-04", "close": 324.93, "volume": 211476.0}, {"date": "2020-12-07", "close": 323.08, "volume": 184211.0}, {"date": "2020-12-08", "close": 329.46, "volume": 223224.0}, {"date": "2020-12-09", "close": 320.58, "volume": 315696.0}, {"date": "2020-12-10", "close": 322.76, "volume": 272744.0}, {"date": "2020-12-11", "close": 321.2, "volume": 227008.0}, {"date": "2020-12-14", "close": 325.22, "volume": 289173.0}, {"date": "2020-12-15", "close": 325.93, "volume": 180242.0}, {"date": "2020-12-16", "close": 334.04, "volume": 399075.0}, {"date": "2020-12-17", "close": 344.2, "volume": 806993.0}, {"date": "2020-12-18", "close": 346.53, "volume": 673175.0}, {"date": "2020-12-21", "close": 340.63, "volume": 365014.0}, {"date": "2020-12-22", "close": 355.46, "volume": 585931.0}, {"date": "2020-12-23", "close": 352.86, "volume": 234691.0}, {"date": "2020-12-24", "close": 356.34, "volume": 139250.0}, {"date": "2020-12-28", "close": 353.63, "volume": 170271.0}, {"date": "2020-12-29", "close": 351.75, "volume": 166691.0}, {"date": "2020-12-30", "close": 358.48, "volume": 240486.0}, {"date": "2020-12-31", "close": 358.35, "volume": 254030.0}, {"date": "2021-01-04", "close": 348.06, "volume": 323750.0}, {"date": "2021-01-05", "close": 345.7, "volume": 233299.0}, {"date": "2021-01-06", "close": 329.66, "volume": 553739.0}, {"date": "2021-01-07", "close": 338.48, "volume": 473509.0}, {"date": "2021-01-08", "close": 342.37, "volume": 342261.0}, {"date": "2021-01-11", "close": 342.84, "volume": 200864.0}, {"date": "2021-01-12", "close": 331.73, "volume": 418866.0}, {"date": "2021-01-13", "close": 333.54, "volume": 533285.0}, {"date": "2021-01-14", "close": 340.65, "volume": 333088.0}, {"date": "2021-01-15", "close": 348.01, "volume": 319098.0}, {"date": "2021-01-19", "close": 351.41, "volume": 326451.0}, {"date": "2021-01-20", "close": 363.9, "volume": 311998.0}, {"date": "2021-01-21", "close": 363.26, "volume": 306668.0}, {"date": "2021-01-22", "close": 359.69, "volume": 187427.0}, {"date": "2021-01-25", "close": 354.15, "volume": 249388.0}, {"date": "2021-01-26", "close": 350.75, "volume": 229905.0}, {"date": "2021-01-27", "close": 339.62, "volume": 307995.0}, {"date": "2021-01-28", "close": 348.97, "volume": 164811.0}, {"date": "2021-01-29", "close": 344.43, "volume": 238888.0}, {"date": "2021-02-01", "close": 356.7, "volume": 222603.0}, {"date": "2021-02-02", "close": 370.93, "volume": 280118.0}, {"date": "2021-02-03", "close": 372.78, "volume": 333256.0}, {"date": "2021-02-04", "close": 373.09, "volume": 226028.0}, {"date": "2021-02-05", "close": 377.43, "volume": 245682.0}, {"date": "2021-02-08", "close": 390.33, "volume": 245355.0}, {"date": "2021-02-09", "close": 394.46, "volume": 451563.0}, {"date": "2021-02-10", "close": 387.33, "volume": 173056.0}, {"date": "2021-02-11", "close": 392.89, "volume": 129239.0}, {"date": "2021-02-12", "close": 400.27, "volume": 166670.0}, {"date": "2021-02-16", "close": 394.48, "volume": 183378.0}, {"date": "2021-02-17", "close": 391.7, "volume": 308703.0}, {"date": "2021-02-18", "close": 378.46, "volume": 371458.0}, {"date": "2021-02-19", "close": 376.0, "volume": 205231.0}, {"date": "2021-02-22", "close": 364.89, "volume": 649115.0}, {"date": "2021-02-23", "close": 371.63, "volume": 278028.0}, {"date": "2021-02-24", "close": 369.26, "volume": 210571.0}, {"date": "2021-02-25", "close": 364.18, "volume": 255474.0}, {"date": "2021-02-26", "close": 373.61, "volume": 315462.0}, {"date": "2021-03-01", "close": 384.65, "volume": 178076.0}, {"date": "2021-03-02", "close": 387.29, "volume": 262431.0}, {"date": "2021-03-03", "close": 378.79, "volume": 298059.0}, {"date": "2021-03-04", "close": 359.5, "volume": 547646.0}, {"date": "2021-03-05", "close": 358.55, "volume": 414585.0}, {"date": "2021-03-08", "close": 339.12, "volume": 556514.0}, {"date": "2021-03-09", "close": 351.45, "volume": 405591.0}, {"date": "2021-03-10", "close": 353.24, "volume": 278324.0}, {"date": "2021-03-11", "close": 366.02, "volume": 186815.0}, {"date": "2021-03-12", "close": 364.15, "volume": 188069.0}, {"date": "2021-03-15", "close": 372.57, "volume": 116623.0}, {"date": "2021-03-16", "close": 371.68, "volume": 121716.0}, {"date": "2021-03-17", "close": 373.88, "volume": 210863.0}, {"date": "2021-03-18", "close": 368.91, "volume": 313496.0}, {"date": "2021-03-19", "close": 379.6, "volume": 427126.0}, {"date": "2021-03-22", "close": 380.45, "volume": 212530.0}, {"date": "2021-03-23", "close": 373.83, "volume": 186036.0}, {"date": "2021-03-24", "close": 368.51, "volume": 276940.0}, {"date": "2021-03-25", "close": 368.01, "volume": 251399.0}, {"date": "2021-03-26", "close": 387.74, "volume": 323218.0}, {"date": "2021-03-29", "close": 378.08, "volume": 301268.0}, {"date": "2021-03-30", "close": 383.51, "volume": 200580.0}, {"date": "2021-03-31", "close": 396.69, "volume": 446774.0}, {"date": "2021-04-01", "close": 399.99, "volume": 240618.0}, {"date": "2021-04-05", "close": 409.31, "volume": 156673.0}, {"date": "2021-04-06", "close": 411.01, "volume": 184161.0}, {"date": "2021-04-07", "close": 410.36, "volume": 139236.0}, {"date": "2021-04-08", "close": 420.55, "volume": 297771.0}, {"date": "2021-04-09", "close": 423.06, "volume": 257071.0}, {"date": "2021-04-12", "close": 424.67, "volume": 361863.0}, {"date": "2021-04-13", "close": 432.48, "volume": 276594.0}, {"date": "2021-04-14", "close": 430.4, "volume": 700021.0}, {"date": "2021-04-15", "close": 448.67, "volume": 367900.0}, {"date": "2021-04-16", "close": 446.04, "volume": 261784.0}, {"date": "2021-04-19", "close": 446.94, "volume": 328710.0}, {"date": "2021-04-20", "close": 446.92, "volume": 262885.0}, {"date": "2021-04-21", "close": 448.83, "volume": 338967.0}, {"date": "2021-04-22", "close": 448.52, "volume": 313559.0}, {"date": "2021-04-23", "close": 458.15, "volume": 201671.0}, {"date": "2021-04-26", "close": 458.83, "volume": 350791.0}, {"date": "2021-04-27", "close": 458.84, "volume": 291686.0}, {"date": "2021-04-28", "close": 459.73, "volume": 302465.0}, {"date": "2021-04-29", "close": 459.0, "volume": 358163.0}, {"date": "2021-04-30", "close": 457.75, "volume": 352355.0}, {"date": "2021-05-03", "close": 459.58, "volume": 413884.0}, {"date": "2021-05-04", "close": 458.52, "volume": 524797.0}, {"date": "2021-05-05", "close": 461.28, "volume": 222693.0}, {"date": "2021-05-06", "close": 458.38, "volume": 495292.0}, {"date": "2021-05-07", "close": 460.2, "volume": 412400.0}, {"date": "2021-05-10", "close": 460.01, "volume": 291942.0}, {"date": "2021-05-11", "close": 454.09, "volume": 534644.0}, {"date": "2021-05-12", "close": 441.16, "volume": 362935.0}, {"date": "2021-05-13", "close": 446.89, "volume": 240243.0}, {"date": "2021-05-14", "close": 451.56, "volume": 418155.0}, {"date": "2021-05-17", "close": 447.74, "volume": 290467.0}, {"date": "2021-05-18", "close": 446.48, "volume": 277310.0}, {"date": "2021-05-19", "close": 451.24, "volume": 326712.0}, {"date": "2021-05-20", "close": 472.26, "volume": 532899.0}, {"date": "2021-05-21", "close": 477.22, "volume": 332359.0}, {"date": "2021-05-24", "close": 484.42, "volume": 309006.0}, {"date": "2021-05-25", "close": 479.27, "volume": 459598.0}, {"date": "2021-05-26", "close": 477.84, "volume": 452974.0}, {"date": "2021-05-27", "close": 471.83, "volume": 798818.0}, {"date": "2021-05-28", "close": 477.6, "volume": 182456.0}, {"date": "2021-06-01", "close": 478.59, "volume": 361004.0}, {"date": "2021-06-02", "close": 481.16, "volume": 327778.0}, {"date": "2021-06-03", "close": 474.99, "volume": 320682.0}, {"date": "2021-06-04", "close": 482.3, "volume": 240245.0}, {"date": "2021-06-07", "close": 487.67, "volume": 371006.0}, {"date": "2021-06-08", "close": 489.17, "volume": 238313.0}, {"date": "2021-06-09", "close": 492.98, "volume": 306962.0}, {"date": "2021-06-10", "close": 505.63, "volume": 252715.0}, {"date": "2021-06-11", "close": 508.46, "volume": 283752.0}, {"date": "2021-06-14", "close": 508.21, "volume": 330597.0}, {"date": "2021-06-15", "close": 500.8, "volume": 344265.0}, {"date": "2021-06-16", "close": 503.87, "volume": 242176.0}, {"date": "2021-06-17", "close": 514.6, "volume": 252011.0}, {"date": "2021-06-18", "close": 510.52, "volume": 389432.0}, {"date": "2021-06-21", "close": 518.54, "volume": 152229.0}, {"date": "2021-06-22", "close": 519.16, "volume": 223458.0}, {"date": "2021-06-23", "close": 515.88, "volume": 285986.0}, {"date": "2021-06-24", "close": 518.53, "volume": 313468.0}, {"date": "2021-06-25", "close": 523.15, "volume": 667865.0}, {"date": "2021-06-28", "close": 521.06, "volume": 192953.0}, {"date": "2021-06-29", "close": 519.21, "volume": 367850.0}, {"date": "2021-06-30", "close": 510.96, "volume": 308543.0}, {"date": "2021-07-01", "close": 510.24, "volume": 230742.0}, {"date": "2021-07-02", "close": 516.28, "volume": 152729.0}, {"date": "2021-07-06", "close": 519.76, "volume": 275214.0}, {"date": "2021-07-07", "close": 527.05, "volume": 277222.0}, {"date": "2021-07-08", "close": 515.2, "volume": 215032.0}, {"date": "2021-07-09", "close": 527.82, "volume": 272202.0}, {"date": "2021-07-12", "close": 534.59, "volume": 302398.0}, {"date": "2021-07-13", "close": 536.29, "volume": 201998.0}, {"date": "2021-07-14", "close": 541.93, "volume": 259297.0}, {"date": "2021-07-15", "close": 538.35, "volume": 159230.0}, {"date": "2021-07-16", "close": 527.71, "volume": 243488.0}, {"date": "2021-07-19", "close": 534.54, "volume": 234622.0}, {"date": "2021-07-20", "close": 545.15, "volume": 235877.0}, {"date": "2021-07-21", "close": 548.24, "volume": 208385.0}, {"date": "2021-07-22", "close": 552.3, "volume": 143373.0}, {"date": "2021-07-23", "close": 557.36, "volume": 178986.0}, {"date": "2021-07-26", "close": 553.69, "volume": 192740.0}, {"date": "2021-07-27", "close": 553.85, "volume": 174445.0}, {"date": "2021-07-28", "close": 552.96, "volume": 199407.0}, {"date": "2021-07-29", "close": 556.14, "volume": 173071.0}, {"date": "2021-07-30", "close": 559.8, "volume": 137775.0}, {"date": "2021-08-02", "close": 558.4, "volume": 138166.0}, {"date": "2021-08-03", "close": 571.21, "volume": 147772.0}, {"date": "2021-08-04", "close": 569.08, "volume": 202548.0}, {"date": "2021-08-05", "close": 589.66, "volume": 341281.0}, {"date": "2021-08-06", "close": 598.02, "volume": 321628.0}, {"date": "2021-08-09", "close": 608.75, "volume": 300660.0}, {"date": "2021-08-10", "close": 604.22, "volume": 236861.0}, {"date": "2021-08-11", "close": 600.0, "volume": 290530.0}, {"date": "2021-08-12", "close": 602.0, "volume": 559065.0}, {"date": "2021-08-13", "close": 607.85, "volume": 288624.0}, {"date": "2021-08-16", "close": 618.97, "volume": 237633.0}, {"date": "2021-08-17", "close": 620.33, "volume": 197697.0}, {"date": "2021-08-18", "close": 622.0, "volume": 239109.0}, {"date": "2021-08-19", "close": 619.56, "volume": 307021.0}, {"date": "2021-08-20", "close": 630.11, "volume": 251643.0}, {"date": "2021-08-23", "close": 626.63, "volume": 362927.0}, {"date": "2021-08-24", "close": 633.32, "volume": 509641.0}, {"date": "2021-08-25", "close": 620.0, "volume": 471686.0}, {"date": "2021-08-26", "close": 622.34, "volume": 431704.0}, {"date": "2021-08-27", "close": 629.1, "volume": 251519.0}, {"date": "2021-08-30", "close": 636.3, "volume": 249301.0}, {"date": "2021-08-31", "close": 632.81, "volume": 373469.0}, {"date": "2021-09-01", "close": 631.25, "volume": 255082.0}, {"date": "2021-09-02", "close": 633.12, "volume": 228232.0}, {"date": "2021-09-03", "close": 643.39, "volume": 164376.0}, {"date": "2021-09-07", "close": 627.12, "volume": 285586.0}, {"date": "2021-09-08", "close": 629.32, "volume": 256169.0}, {"date": "2021-09-09", "close": 626.89, "volume": 277181.0}, {"date": "2021-09-10", "close": 627.01, "volume": 248936.0}, {"date": "2021-09-13", "close": 617.66, "volume": 396498.0}, {"date": "2021-09-14", "close": 622.71, "volume": 327282.0}, {"date": "2021-09-15", "close": 623.82, "volume": 365062.0}, {"date": "2021-09-16", "close": 627.37, "volume": 412378.0}, {"date": "2021-09-17", "close": 613.95, "volume": 633518.0}, {"date": "2021-09-20", "close": 605.29, "volume": 335105.0}, {"date": "2021-09-21", "close": 614.01, "volume": 244960.0}, {"date": "2021-09-22", "close": 621.03, "volume": 190088.0}, {"date": "2021-09-23", "close": 629.53, "volume": 237158.0}, {"date": "2021-09-24", "close": 629.47, "volume": 177943.0}, {"date": "2021-09-27", "close": 597.63, "volume": 355066.0}, {"date": "2021-09-28", "close": 568.55, "volume": 474434.0}, {"date": "2021-09-29", "close": 570.25, "volume": 347820.0}, {"date": "2021-09-30", "close": 570.48, "volume": 320491.0}, {"date": "2021-10-01", "close": 575.44, "volume": 168212.0}, {"date": "2021-10-04", "close": 564.07, "volume": 330460.0}, {"date": "2021-10-05", "close": 577.65, "volume": 324632.0}, {"date": "2021-10-06", "close": 582.17, "volume": 208145.0}, {"date": "2021-10-07", "close": 594.89, "volume": 324735.0}, {"date": "2021-10-08", "close": 586.72, "volume": 200888.0}, {"date": "2021-10-11", "close": 576.49, "volume": 188893.0}, {"date": "2021-10-12", "close": 582.56, "volume": 97065.0}, {"date": "2021-10-13", "close": 596.57, "volume": 211067.0}, {"date": "2021-10-14", "close": 610.84, "volume": 188817.0}, {"date": "2021-10-15", "close": 618.99, "volume": 199357.0}, {"date": "2021-10-18", "close": 632.79, "volume": 171829.0}, {"date": "2021-10-19", "close": 634.16, "volume": 187190.0}, {"date": "2021-10-20", "close": 627.9, "volume": 199156.0}, {"date": "2021-10-21", "close": 642.67, "volume": 160319.0}, {"date": "2021-10-22", "close": 648.41, "volume": 119627.0}, {"date": "2021-10-25", "close": 652.26, "volume": 121352.0}, {"date": "2021-10-26", "close": 653.49, "volume": 181675.0}, {"date": "2021-10-27", "close": 652.36, "volume": 224295.0}, {"date": "2021-10-28", "close": 670.53, "volume": 232581.0}, {"date": "2021-10-29", "close": 673.24, "volume": 239684.0}, {"date": "2021-11-01", "close": 659.65, "volume": 215413.0}, {"date": "2021-11-02", "close": 674.33, "volume": 195348.0}, {"date": "2021-11-03", "close": 679.95, "volume": 372336.0}, {"date": "2021-11-04", "close": 716.26, "volume": 359776.0}, {"date": "2021-11-05", "close": 705.06, "volume": 216861.0}, {"date": "2021-11-08", "close": 717.49, "volume": 222135.0}, {"date": "2021-11-09", "close": 717.08, "volume": 256747.0}, {"date": "2021-11-10", "close": 674.65, "volume": 291301.0}, {"date": "2021-11-11", "close": 668.15, "volume": 467903.0}, {"date": "2021-11-12", "close": 671.36, "volume": 492709.0}, {"date": "2021-11-15", "close": 660.68, "volume": 240607.0}, {"date": "2021-11-16", "close": 671.01, "volume": 365694.0}, {"date": "2021-11-17", "close": 665.73, "volume": 178756.0}, {"date": "2021-11-18", "close": 663.94, "volume": 196701.0}, {"date": "2021-11-19", "close": 663.84, "volume": 201023.0}, {"date": "2021-11-22", "close": 614.16, "volume": 351799.0}, {"date": "2021-11-23", "close": 602.94, "volume": 508307.0}, {"date": "2021-11-24", "close": 620.27, "volume": 302570.0}, {"date": "2021-11-26", "close": 609.0, "volume": 114750.0}, {"date": "2021-11-29", "close": 634.17, "volume": 334696.0}, {"date": "2021-11-30", "close": 608.55, "volume": 454094.0}, {"date": "2021-12-01", "close": 595.01, "volume": 258023.0}, {"date": "2021-12-02", "close": 619.84, "volume": 257773.0}, {"date": "2021-12-03", "close": 596.69, "volume": 349762.0}, {"date": "2021-12-06", "close": 572.8, "volume": 532020.0}, {"date": "2021-12-07", "close": 595.0, "volume": 454745.0}, {"date": "2021-12-08", "close": 700.14, "volume": 3746103.0}, {"date": "2021-12-09", "close": 700.01, "volume": 1771013.0}, {"date": "2021-12-10", "close": 697.12, "volume": 1201172.0}, {"date": "2021-12-13", "close": 685.0, "volume": 11664960.0}, {"date": "2021-12-14", "close": 663.13, "volume": 1585300.0}, {"date": "2021-12-15", "close": 649.02, "volume": 1113520.0}, {"date": "2021-12-16", "close": 635.73, "volume": 673056.0}, {"date": "2021-12-17", "close": 636.33, "volume": 826264.0}, {"date": "2021-12-20", "close": 623.03, "volume": 474285.0}, {"date": "2021-12-21", "close": 648.99, "volume": 333407.0}, {"date": "2021-12-22", "close": 660.52, "volume": 317196.0}, {"date": "2021-12-23", "close": 663.08, "volume": 271305.0}, {"date": "2021-12-27", "close": 697.0, "volume": 328288.0}, {"date": "2021-12-28", "close": 682.2, "volume": 272938.0}, {"date": "2021-12-29", "close": 677.84, "volume": 231087.0}, {"date": "2021-12-30", "close": 673.14, "volume": 295679.0}, {"date": "2021-12-31", "close": 668.45, "volume": 292297.0}, {"date": "2022-01-03", "close": 642.2, "volume": 433216.0}, {"date": "2022-01-04", "close": 618.71, "volume": 509128.0}, {"date": "2022-01-05", "close": 587.8, "volume": 581163.0}, {"date": "2022-01-06", "close": 579.05, "volume": 616214.0}, {"date": "2022-01-07", "close": 556.68, "volume": 471129.0}, {"date": "2022-01-10", "close": 545.85, "volume": 966620.0}, {"date": "2022-01-11", "close": 559.4, "volume": 405865.0}, {"date": "2022-01-12", "close": 571.11, "volume": 598576.0}, {"date": "2022-01-13", "close": 540.62, "volume": 520617.0}, {"date": "2022-01-14", "close": 543.06, "volume": 488789.0}, {"date": "2022-01-18", "close": 505.95, "volume": 732166.0}, {"date": "2022-01-19", "close": 493.98, "volume": 797575.0}, {"date": "2022-01-20", "close": 486.07, "volume": 709744.0}, {"date": "2022-01-21", "close": 464.71, "volume": 644005.0}, {"date": "2022-01-24", "close": 468.41, "volume": 1182334.0}, {"date": "2022-01-25", "close": 445.91, "volume": 450889.0}, {"date": "2022-01-26", "close": 435.55, "volume": 703375.0}, {"date": "2022-01-27", "close": 433.41, "volume": 519561.0}, {"date": "2022-01-28", "close": 451.1, "volume": 549803.0}, {"date": "2022-01-31", "close": 476.14, "volume": 509297.0}, {"date": "2022-02-01", "close": 484.36, "volume": 367386.0}, {"date": "2022-02-02", "close": 474.95, "volume": 507899.0}, {"date": "2022-02-03", "close": 443.52, "volume": 778357.0}, {"date": "2022-02-04", "close": 453.68, "volume": 554908.0}, {"date": "2022-02-07", "close": 448.09, "volume": 307042.0}, {"date": "2022-02-08", "close": 456.04, "volume": 364439.0}, {"date": "2022-02-09", "close": 478.51, "volume": 325172.0}, {"date": "2022-02-10", "close": 470.42, "volume": 528327.0}, {"date": "2022-02-11", "close": 426.14, "volume": 950291.0}, {"date": "2022-02-14", "close": 427.95, "volume": 591014.0}, {"date": "2022-02-15", "close": 462.54, "volume": 833099.0}, {"date": "2022-02-16", "close": 450.39, "volume": 671545.0}, {"date": "2022-02-17", "close": 440.99, "volume": 775302.0}, {"date": "2022-02-18", "close": 443.23, "volume": 609218.0}, {"date": "2022-02-22", "close": 427.74, "volume": 743202.0}, {"date": "2022-02-23", "close": 418.23, "volume": 946510.0}, {"date": "2022-02-24", "close": 382.28, "volume": 2561266.0}, {"date": "2022-02-25", "close": 382.43, "volume": 1673413.0}, {"date": "2022-02-28", "close": 207.75, "volume": 10220840.0}, {"date": "2022-03-01", "close": 211.21, "volume": 6847736.0}, {"date": "2022-03-02", "close": 245.17, "volume": 3143328.0}, {"date": "2022-03-03", "close": 212.98, "volume": 2569810.0}, {"date": "2022-03-04", "close": 198.52, "volume": 1556627.0}, {"date": "2022-03-07", "close": 174.8, "volume": 2703375.0}, {"date": "2022-03-08", "close": 186.75, "volume": 3329301.0}, {"date": "2022-03-09", "close": 198.41, "volume": 2247000.0}, {"date": "2022-03-10", "close": 188.76, "volume": 1227146.0}, {"date": "2022-03-11", "close": 200.14, "volume": 1613789.0}, {"date": "2022-03-14", "close": 220.0, "volume": 2144167.0}, {"date": "2022-03-15", "close": 225.04, "volume": 2451325.0}, {"date": "2022-03-16", "close": 281.72, "volume": 3724565.0}, {"date": "2022-03-17", "close": 273.19, "volume": 1484851.0}, {"date": "2022-03-18", "close": 294.47, "volume": 2817811.0}, {"date": "2022-03-21", "close": 284.05, "volume": 1890769.0}, {"date": "2022-03-22", "close": 303.54, "volume": 1131197.0}, {"date": "2022-03-23", "close": 306.65, "volume": 1785876.0}, {"date": "2022-03-24", "close": 288.05, "volume": 1820374.0}, {"date": "2022-03-25", "close": 266.75, "volume": 1227050.0}, {"date": "2022-03-28", "close": 275.19, "volume": 1263173.0}, {"date": "2022-03-29", "close": 307.05, "volume": 1985049.0}, {"date": "2022-03-30", "close": 293.0, "volume": 875197.0}, {"date": "2022-03-31", "close": 296.61, "volume": 1185096.0}, {"date": "2022-04-01", "close": 287.04, "volume": 701907.0}, {"date": "2022-04-04", "close": 297.94, "volume": 602278.0}, {"date": "2022-04-05", "close": 282.39, "volume": 799017.0}, {"date": "2022-04-06", "close": 275.47, "volume": 579529.0}, {"date": "2022-04-07", "close": 280.29, "volume": 530325.0}, {"date": "2022-04-08", "close": 308.69, "volume": 1595615.0}, {"date": "2022-04-11", "close": 305.37, "volume": 921044.0}, {"date": "2022-04-12", "close": 298.13, "volume": 615494.0}, {"date": "2022-04-13", "close": 307.99, "volume": 655030.0}, {"date": "2022-04-14", "close": 290.06, "volume": 664713.0}, {"date": "2022-04-18", "close": 281.2, "volume": 611386.0}, {"date": "2022-04-19", "close": 297.98, "volume": 619177.0}, {"date": "2022-04-20", "close": 289.61, "volume": 568800.0}, {"date": "2022-04-21", "close": 286.84, "volume": 493771.0}, {"date": "2022-04-22", "close": 276.76, "volume": 719010.0}, {"date": "2022-04-25", "close": 280.07, "volume": 487788.0}, {"date": "2022-04-26", "close": 264.98, "volume": 536235.0}, {"date": "2022-04-27", "close": 266.82, "volume": 491054.0}, {"date": "2022-04-28", "close": 281.0, "volume": 537332.0}, {"date": "2022-04-29", "close": 264.99, "volume": 534815.0}, {"date": "2022-05-02", "close": 288.5, "volume": 1030794.0}, {"date": "2022-05-03", "close": 297.0, "volume": 1174475.0}, {"date": "2022-05-04", "close": 312.6, "volume": 1294575.0}, {"date": "2022-05-05", "close": 346.0, "volume": 2603540.0}, {"date": "2022-05-06", "close": 347.0, "volume": 1625511.0}, {"date": "2022-05-09", "close": 317.89, "volume": 1774437.0}, {"date": "2022-05-10", "close": 319.62, "volume": 739151.0}, {"date": "2022-05-11", "close": 296.06, "volume": 723164.0}, {"date": "2022-05-12", "close": 294.5, "volume": 883521.0}, {"date": "2022-05-13", "close": 319.25, "volume": 579589.0}, {"date": "2022-05-16", "close": 310.8, "volume": 546650.0}, {"date": "2022-05-17", "close": 312.67, "volume": 529707.0}, {"date": "2022-05-18", "close": 313.0, "volume": 831046.0}, {"date": "2022-05-19", "close": 326.98, "volume": 844505.0}, {"date": "2022-05-20", "close": 320.39, "volume": 1491337.0}, {"date": "2022-05-23", "close": 314.66, "volume": 723635.0}, {"date": "2022-05-24", "close": 308.87, "volume": 850721.0}, {"date": "2022-05-25", "close": 305.48, "volume": 834169.0}, {"date": "2022-05-26", "close": 322.86, "volume": 713080.0}, {"date": "2022-05-27", "close": 340.35, "volume": 829494.0}, {"date": "2022-05-31", "close": 338.52, "volume": 1435890.0}, {"date": "2022-06-01", "close": 326.28, "volume": 579115.0}, {"date": "2022-06-02", "close": 347.74, "volume": 476383.0}, {"date": "2022-06-03", "close": 332.34, "volume": 437755.0}, {"date": "2022-06-06", "close": 332.09, "volume": 338837.0}, {"date": "2022-06-07", "close": 341.67, "volume": 369116.0}, {"date": "2022-06-08", "close": 330.7, "volume": 632588.0}, {"date": "2022-06-09", "close": 316.6, "volume": 426820.0}, {"date": "2022-06-10", "close": 303.49, "volume": 438486.0}, {"date": "2022-06-13", "close": 284.11, "volume": 734507.0}, {"date": "2022-06-14", "close": 278.36, "volume": 983164.0}, {"date": "2022-06-15", "close": 289.77, "volume": 578665.0}, {"date": "2022-06-16", "close": 286.16, "volume": 696529.0}, {"date": "2022-06-17", "close": 295.68, "volume": 1292152.0}, {"date": "2022-06-21", "close": 300.3, "volume": 633048.0}, {"date": "2022-06-22", "close": 309.44, "volume": 365180.0}, {"date": "2022-06-23", "close": 327.72, "volume": 591347.0}, {"date": "2022-06-24", "close": 326.01, "volume": 676346.0}, {"date": "2022-06-27", "close": 324.81, "volume": 341353.0}, {"date": "2022-06-28", "close": 311.51, "volume": 477906.0}, {"date": "2022-06-29", "close": 307.37, "volume": 502783.0}, {"date": "2022-06-30", "close": 294.78, "volume": 638666.0}, {"date": "2022-07-01", "close": 302.12, "volume": 414085.0}, {"date": "2022-07-05", "close": 310.64, "volume": 377796.0}, {"date": "2022-07-06", "close": 311.94, "volume": 415447.0}, {"date": "2022-07-07", "close": 329.11, "volume": 416713.0}, {"date": "2022-07-08", "close": 321.02, "volume": 320744.0}, {"date": "2022-07-11", "close": 317.14, "volume": 400440.0}, {"date": "2022-07-12", "close": 304.75, "volume": 507727.0}, {"date": "2022-07-13", "close": 302.39, "volume": 306905.0}, {"date": "2022-07-14", "close": 298.03, "volume": 303438.0}, {"date": "2022-07-15", "close": 302.56, "volume": 321384.0}, {"date": "2022-07-18", "close": 305.86, "volume": 374714.0}, {"date": "2022-07-19", "close": 323.42, "volume": 475804.0}, {"date": "2022-07-20", "close": 317.55, "volume": 435531.0}, {"date": "2022-07-21", "close": 330.92, "volume": 524363.0}, {"date": "2022-07-22", "close": 323.3, "volume": 290259.0}, {"date": "2022-07-25", "close": 320.17, "volume": 237727.0}, {"date": "2022-07-26", "close": 313.21, "volume": 226706.0}, {"date": "2022-07-27", "close": 325.63, "volume": 406614.0}, {"date": "2022-07-28", "close": 342.79, "volume": 535720.0}, {"date": "2022-07-29", "close": 349.25, "volume": 394246.0}, {"date": "2022-08-01", "close": 366.42, "volume": 505853.0}, {"date": "2022-08-02", "close": 364.33, "volume": 398844.0}, {"date": "2022-08-03", "close": 370.03, "volume": 459175.0}, {"date": "2022-08-04", "close": 415.39, "volume": 1165001.0}, {"date": "2022-08-05", "close": 427.39, "volume": 856666.0}, {"date": "2022-08-08", "close": 427.64, "volume": 483291.0}, {"date": "2022-08-09", "close": 419.52, "volume": 648013.0}, {"date": "2022-08-10", "close": 440.92, "volume": 815479.0}, {"date": "2022-08-11", "close": 435.61, "volume": 557865.0}, {"date": "2022-08-12", "close": 444.91, "volume": 254388.0}, {"date": "2022-08-15", "close": 448.53, "volume": 277138.0}, {"date": "2022-08-16", "close": 447.5, "volume": 450967.0}, {"date": "2022-08-17", "close": 457.95, "volume": 692613.0}, {"date": "2022-08-18", "close": 449.2, "volume": 603599.0}, {"date": "2022-08-19", "close": 442.55, "volume": 483167.0}, {"date": "2022-08-22", "close": 441.17, "volume": 430449.0}, {"date": "2022-08-23", "close": 434.7, "volume": 187562.0}, {"date": "2022-08-24", "close": 434.58, "volume": 278000.0}, {"date": "2022-08-25", "close": 446.11, "volume": 215135.0}, {"date": "2022-08-26", "close": 422.57, "volume": 211013.0}, {"date": "2022-08-29", "close": 416.0, "volume": 421510.0}, {"date": "2022-08-30", "close": 424.71, "volume": 392255.0}, {"date": "2022-08-31", "close": 426.5, "volume": 543866.0}, {"date": "2022-09-01", "close": 412.21, "volume": 415283.0}, {"date": "2022-09-02", "close": 412.14, "volume": 267557.0}, {"date": "2022-09-06", "close": 410.83, "volume": 415363.0}, {"date": "2022-09-07", "close": 417.29, "volume": 293991.0}, {"date": "2022-09-08", "close": 428.67, "volume": 310022.0}, {"date": "2022-09-09", "close": 432.44, "volume": 288651.0}, {"date": "2022-09-12", "close": 438.7, "volume": 349962.0}, {"date": "2022-09-13", "close": 421.4, "volume": 265359.0}, {"date": "2022-09-14", "close": 424.42, "volume": 229427.0}, {"date": "2022-09-15", "close": 413.01, "volume": 199746.0}, {"date": "2022-09-16", "close": 402.07, "volume": 631010.0}, {"date": "2022-09-19", "close": 402.79, "volume": 252931.0}, {"date": "2022-09-20", "close": 386.91, "volume": 563592.0}, {"date": "2022-09-21", "close": 385.29, "volume": 246030.0}, {"date": "2022-09-22", "close": 367.06, "volume": 381729.0}, {"date": "2022-09-23", "close": 364.12, "volume": 539990.0}, {"date": "2022-09-26", "close": 355.33, "volume": 341381.0}, {"date": "2022-09-27", "close": 358.4, "volume": 228840.0}, {"date": "2022-09-28", "close": 370.53, "volume": 266199.0}, {"date": "2022-09-29", "close": 362.14, "volume": 256161.0}, {"date": "2022-09-30", "close": 362.19, "volume": 317947.0}, {"date": "2022-10-03", "close": 363.58, "volume": 342443.0}, {"date": "2022-10-04", "close": 388.76, "volume": 361893.0}, {"date": "2022-10-05", "close": 371.17, "volume": 558505.0}, {"date": "2022-10-06", "close": 356.31, "volume": 466415.0}, {"date": "2022-10-07", "close": 340.0, "volume": 636264.0}, {"date": "2022-10-10", "close": 325.42, "volume": 356637.0}, {"date": "2022-10-11", "close": 320.05, "volume": 399352.0}, {"date": "2022-10-12", "close": 314.87, "volume": 447745.0}, {"date": "2022-10-13", "close": 330.17, "volume": 514149.0}, {"date": "2022-10-14", "close": 326.94, "volume": 352318.0}, {"date": "2022-10-17", "close": 333.49, "volume": 339011.0}, {"date": "2022-10-18", "close": 339.97, "volume": 372092.0}, {"date": "2022-10-19", "close": 331.65, "volume": 264581.0}, {"date": "2022-10-20", "close": 332.54, "volume": 232709.0}, {"date": "2022-10-21", "close": 331.39, "volume": 502330.0}, {"date": "2022-10-24", "close": 332.07, "volume": 265487.0}, {"date": "2022-10-25", "close": 348.13, "volume": 327734.0}, {"date": "2022-10-26", "close": 345.51, "volume": 245961.0}, {"date": "2022-10-27", "close": 344.83, "volume": 290692.0}, {"date": "2022-10-28", "close": 349.19, "volume": 362259.0}, {"date": "2022-10-31", "close": 350.0, "volume": 519932.0}, {"date": "2022-11-01", "close": 342.24, "volume": 495636.0}, {"date": "2022-11-02", "close": 326.92, "volume": 504930.0}, {"date": "2022-11-03", "close": 301.01, "volume": 930858.0}, {"date": "2022-11-04", "close": 312.52, "volume": 518641.0}, {"date": "2022-11-07", "close": 316.01, "volume": 637593.0}, {"date": "2022-11-08", "close": 319.72, "volume": 344787.0}, {"date": "2022-11-09", "close": 307.29, "volume": 310819.0}, {"date": "2022-11-10", "close": 350.45, "volume": 523065.0}, {"date": "2022-11-11", "close": 360.23, "volume": 350729.0}, {"date": "2022-11-14", "close": 358.1, "volume": 264289.0}, {"date": "2022-11-15", "close": 352.13, "volume": 680684.0}, {"date": "2022-11-16", "close": 349.56, "volume": 315519.0}, {"date": "2022-11-17", "close": 339.2, "volume": 225118.0}, {"date": "2022-11-18", "close": 341.46, "volume": 261385.0}, {"date": "2022-11-21", "close": 335.35, "volume": 261528.0}, {"date": "2022-11-22", "close": 341.29, "volume": 547717.0}, {"date": "2022-11-23", "close": 348.86, "volume": 223489.0}, {"date": "2022-11-25", "close": 349.15, "volume": 134548.0}, {"date": "2022-11-28", "close": 350.16, "volume": 404764.0}, {"date": "2022-11-29", "close": 343.94, "volume": 485660.0}, {"date": "2022-11-30", "close": 368.58, "volume": 757493.0}, {"date": "2022-12-01", "close": 369.6, "volume": 397994.0}, {"date": "2022-12-02", "close": 369.84, "volume": 272073.0}, {"date": "2022-12-05", "close": 347.52, "volume": 361870.0}, {"date": "2022-12-06", "close": 340.15, "volume": 319676.0}, {"date": "2022-12-07", "close": 338.98, "volume": 269960.0}, {"date": "2022-12-08", "close": 346.05, "volume": 206012.0}, {"date": "2022-12-09", "close": 343.88, "volume": 210811.0}, {"date": "2022-12-12", "close": 345.9, "volume": 231907.0}, {"date": "2022-12-13", "close": 364.42, "volume": 452788.0}, {"date": "2022-12-14", "close": 354.83, "volume": 334552.0}, {"date": "2022-12-15", "close": 336.11, "volume": 619429.0}, {"date": "2022-12-16", "close": 333.3, "volume": 688508.0}, {"date": "2022-12-19", "close": 328.57, "volume": 231906.0}, {"date": "2022-12-20", "close": 331.72, "volume": 210661.0}, {"date": "2022-12-21", "close": 338.99, "volume": 232256.0}, {"date": "2022-12-22", "close": 323.24, "volume": 239183.0}, {"date": "2022-12-23", "close": 323.66, "volume": 230794.0}, {"date": "2022-12-27", "close": 318.12, "volume": 239394.0}, {"date": "2022-12-28", "close": 316.65, "volume": 268534.0}, {"date": "2022-12-29", "close": 330.74, "volume": 267673.0}, {"date": "2022-12-30", "close": 327.74, "volume": 218328.0}, {"date": "2023-01-03", "close": 331.42, "volume": 271084.0}, {"date": "2023-01-04", "close": 335.22, "volume": 258748.0}, {"date": "2023-01-05", "close": 313.48, "volume": 729924.0}, {"date": "2023-01-06", "close": 316.67, "volume": 273516.0}, {"date": "2023-01-09", "close": 324.98, "volume": 337324.0}, {"date": "2023-01-10", "close": 326.88, "volume": 183624.0}, {"date": "2023-01-11", "close": 336.64, "volume": 197094.0}, {"date": "2023-01-12", "close": 340.99, "volume": 212265.0}, {"date": "2023-01-13", "close": 345.82, "volume": 205104.0}, {"date": "2023-01-17", "close": 357.63, "volume": 370812.0}, {"date": "2023-01-18", "close": 352.9, "volume": 310359.0}, {"date": "2023-01-19", "close": 336.0, "volume": 423288.0}, {"date": "2023-01-20", "close": 345.02, "volume": 565133.0}, {"date": "2023-01-23", "close": 348.7, "volume": 615872.0}, {"date": "2023-01-24", "close": 331.95, "volume": 338956.0}, {"date": "2023-01-25", "close": 329.04, "volume": 467260.0}, {"date": "2023-01-26", "close": 344.17, "volume": 267457.0}, {"date": "2023-01-27", "close": 341.43, "volume": 337631.0}, {"date": "2023-01-30", "close": 334.89, "volume": 190572.0}, {"date": "2023-01-31", "close": 332.65, "volume": 353704.0}, {"date": "2023-02-01", "close": 352.77, "volume": 380025.0}, {"date": "2023-02-02", "close": 379.34, "volume": 629840.0}, {"date": "2023-02-03", "close": 375.85, "volume": 878446.0}, {"date": "2023-02-06", "close": 367.86, "volume": 279205.0}, {"date": "2023-02-07", "close": 372.4, "volume": 236507.0}, {"date": "2023-02-08", "close": 375.41, "volume": 338701.0}, {"date": "2023-02-09", "close": 365.46, "volume": 286239.0}, {"date": "2023-02-10", "close": 356.49, "volume": 321055.0}, {"date": "2023-02-13", "close": 358.5, "volume": 454846.0}, {"date": "2023-02-14", "close": 361.5, "volume": 351809.0}, {"date": "2023-02-15", "close": 366.53, "volume": 507924.0}, {"date": "2023-02-16", "close": 346.01, "volume": 1319975.0}, {"date": "2023-02-17", "close": 338.21, "volume": 770046.0}, {"date": "2023-02-21", "close": 323.17, "volume": 581093.0}, {"date": "2023-02-22", "close": 311.08, "volume": 842559.0}, {"date": "2023-02-23", "close": 311.74, "volume": 537195.0}, {"date": "2023-02-24", "close": 306.03, "volume": 320664.0}, {"date": "2023-02-27", "close": 312.86, "volume": 279790.0}, {"date": "2023-02-28", "close": 307.65, "volume": 326424.0}, {"date": "2023-03-01", "close": 305.59, "volume": 266541.0}, {"date": "2023-03-02", "close": 304.25, "volume": 417186.0}, {"date": "2023-03-03", "close": 305.99, "volume": 470965.0}, {"date": "2023-03-06", "close": 310.34, "volume": 313892.0}, {"date": "2023-03-07", "close": 305.33, "volume": 294894.0}, {"date": "2023-03-08", "close": 306.64, "volume": 253188.0}, {"date": "2023-03-09", "close": 296.13, "volume": 297449.0}, {"date": "2023-03-10", "close": 282.74, "volume": 555400.0}, {"date": "2023-03-13", "close": 280.67, "volume": 977105.0}, {"date": "2023-03-14", "close": 285.5, "volume": 643069.0}, {"date": "2023-03-15", "close": 276.27, "volume": 679698.0}, {"date": "2023-03-16", "close": 279.93, "volume": 572137.0}, {"date": "2023-03-17", "close": 279.79, "volume": 903525.0}, {"date": "2023-03-20", "close": 275.04, "volume": 799422.0}, {"date": "2023-03-21", "close": 279.66, "volume": 658195.0}, {"date": "2023-03-22", "close": 275.13, "volume": 508988.0}, {"date": "2023-03-23", "close": 284.45, "volume": 503676.0}, {"date": "2023-03-24", "close": 278.5, "volume": 375540.0}, {"date": "2023-03-27", "close": 285.0, "volume": 471563.0}, {"date": "2023-03-28", "close": 283.0, "volume": 274671.0}, {"date": "2023-03-29", "close": 285.76, "volume": 217097.0}, {"date": "2023-03-30", "close": 293.69, "volume": 451317.0}, {"date": "2023-03-31", "close": 299.0, "volume": 355077.0}, {"date": "2023-04-03", "close": 297.22, "volume": 386482.0}, {"date": "2023-04-04", "close": 291.06, "volume": 356985.0}, {"date": "2023-04-05", "close": 282.53, "volume": 590877.0}, {"date": "2023-04-06", "close": 286.28, "volume": 363380.0}, {"date": "2023-04-10", "close": 290.93, "volume": 327313.0}, {"date": "2023-04-11", "close": 294.32, "volume": 319684.0}, {"date": "2023-04-12", "close": 289.99, "volume": 425737.0}, {"date": "2023-04-13", "close": 300.01, "volume": 656941.0}, {"date": "2023-04-14", "close": 296.0, "volume": 330715.0}, {"date": "2023-04-17", "close": 294.65, "volume": 226358.0}, {"date": "2023-04-18", "close": 295.15, "volume": 215274.0}, {"date": "2023-04-19", "close": 288.84, "volume": 396531.0}, {"date": "2023-04-20", "close": 282.33, "volume": 448303.0}, {"date": "2023-04-21", "close": 280.73, "volume": 425404.0}, {"date": "2023-04-24", "close": 280.79, "volume": 408001.0}, {"date": "2023-04-25", "close": 273.97, "volume": 552764.0}, {"date": "2023-04-26", "close": 275.41, "volume": 263900.0}, {"date": "2023-04-27", "close": 279.25, "volume": 351003.0}, {"date": "2023-04-28", "close": 282.44, "volume": 483046.0}, {"date": "2023-05-01", "close": 279.01, "volume": 474162.0}, {"date": "2023-05-02", "close": 270.67, "volume": 593912.0}, {"date": "2023-05-03", "close": 273.13, "volume": 493539.0}, {"date": "2023-05-04", "close": 270.41, "volume": 662016.0}, {"date": "2023-05-05", "close": 242.47, "volume": 1496182.0}, {"date": "2023-05-08", "close": 231.82, "volume": 1133746.0}, {"date": "2023-05-09", "close": 231.34, "volume": 1110049.0}, {"date": "2023-05-10", "close": 232.2, "volume": 592354.0}, {"date": "2023-05-11", "close": 232.66, "volume": 626386.0}, {"date": "2023-05-12", "close": 229.7, "volume": 861133.0}, {"date": "2023-05-15", "close": 236.7, "volume": 582037.0}, {"date": "2023-05-16", "close": 230.58, "volume": 385553.0}, {"date": "2023-05-17", "close": 232.93, "volume": 554155.0}, {"date": "2023-05-18", "close": 238.12, "volume": 442942.0}, {"date": "2023-05-19", "close": 247.5, "volume": 974001.0}, {"date": "2023-05-22", "close": 263.67, "volume": 1028133.0}, {"date": "2023-05-23", "close": 264.84, "volume": 1004577.0}, {"date": "2023-05-24", "close": 253.07, "volume": 646280.0}, {"date": "2023-05-25", "close": 256.47, "volume": 345883.0}, {"date": "2023-05-26", "close": 258.08, "volume": 529522.0}, {"date": "2023-05-30", "close": 257.95, "volume": 691816.0}, {"date": "2023-05-31", "close": 256.62, "volume": 720090.0}, {"date": "2023-06-01", "close": 257.94, "volume": 589989.0}, {"date": "2023-06-02", "close": 259.65, "volume": 505922.0}, {"date": "2023-06-05", "close": 203.25, "volume": 2481023.0}, {"date": "2023-06-06", "close": 208.77, "volume": 1888157.0}, {"date": "2023-06-07", "close": 210.12, "volume": 1151956.0}, {"date": "2023-06-08", "close": 211.22, "volume": 845652.0}, {"date": "2023-06-09", "close": 211.33, "volume": 540558.0}, {"date": "2023-06-12", "close": 218.0, "volume": 1069401.0}, {"date": "2023-06-13", "close": 218.95, "volume": 1082763.0}, {"date": "2023-06-14", "close": 222.53, "volume": 940987.0}, {"date": "2023-06-15", "close": 227.84, "volume": 707399.0}, {"date": "2023-06-16", "close": 219.51, "volume": 1465489.0}, {"date": "2023-06-20", "close": 219.15, "volume": 1002912.0}, {"date": "2023-06-21", "close": 215.7, "volume": 689304.0}, {"date": "2023-06-22", "close": 218.35, "volume": 673920.0}, {"date": "2023-06-23", "close": 214.0, "volume": 708181.0}, {"date": "2023-06-26", "close": 220.35, "volume": 438760.0}, {"date": "2023-06-27", "close": 229.08, "volume": 527302.0}, {"date": "2023-06-28", "close": 227.85, "volume": 625833.0}, {"date": "2023-06-29", "close": 224.69, "volume": 444836.0}, {"date": "2023-06-30", "close": 224.75, "volume": 546748.0}, {"date": "2023-07-03", "close": 226.58, "volume": 188447.0}, {"date": "2023-07-05", "close": 232.79, "volume": 565984.0}, {"date": "2023-07-06", "close": 229.85, "volume": 445197.0}, {"date": "2023-07-07", "close": 229.2, "volume": 334917.0}, {"date": "2023-07-10", "close": 234.95, "volume": 357600.0}, {"date": "2023-07-11", "close": 232.3, "volume": 437263.0}, {"date": "2023-07-12", "close": 233.4, "volume": 629871.0}, {"date": "2023-07-13", "close": 244.61, "volume": 748714.0}, {"date": "2023-07-14", "close": 241.94, "volume": 333569.0}, {"date": "2023-07-17", "close": 242.89, "volume": 295327.0}, {"date": "2023-07-18", "close": 245.71, "volume": 459707.0}, {"date": "2023-07-19", "close": 249.81, "volume": 492963.0}, {"date": "2023-07-20", "close": 239.01, "volume": 615206.0}, {"date": "2023-07-21", "close": 237.46, "volume": 301194.0}, {"date": "2023-07-24", "close": 235.21, "volume": 315264.0}, {"date": "2023-07-25", "close": 234.43, "volume": 368201.0}, {"date": "2023-07-26", "close": 232.54, "volume": 934604.0}, {"date": "2023-07-27", "close": 226.85, "volume": 527425.0}, {"date": "2023-07-28", "close": 230.9, "volume": 362579.0}, {"date": "2023-07-31", "close": 236.81, "volume": 422965.0}, {"date": "2023-08-01", "close": 239.48, "volume": 387433.0}, {"date": "2023-08-02", "close": 236.9, "volume": 712534.0}, {"date": "2023-08-03", "close": 245.02, "volume": 1109399.0}, {"date": "2023-08-04", "close": 246.97, "volume": 904756.0}, {"date": "2023-08-07", "close": 246.84, "volume": 575579.0}, {"date": "2023-08-08", "close": 243.55, "volume": 614095.0}, {"date": "2023-08-09", "close": 239.52, "volume": 419236.0}, {"date": "2023-08-10", "close": 243.17, "volume": 329046.0}, {"date": "2023-08-11", "close": 238.74, "volume": 269474.0}, {"date": "2023-08-14", "close": 243.0, "volume": 339864.0}, {"date": "2023-08-15", "close": 241.92, "volume": 287463.0}, {"date": "2023-08-16", "close": 239.47, "volume": 283890.0}, {"date": "2023-08-17", "close": 233.7, "volume": 418050.0}, {"date": "2023-08-18", "close": 239.39, "volume": 395830.0}, {"date": "2023-08-21", "close": 240.44, "volume": 494471.0}, {"date": "2023-08-22", "close": 242.62, "volume": 341492.0}, {"date": "2023-08-23", "close": 248.83, "volume": 426153.0}, {"date": "2023-08-24", "close": 242.09, "volume": 460558.0}, {"date": "2023-08-25", "close": 244.08, "volume": 213999.0}, {"date": "2023-08-28", "close": 245.37, "volume": 196238.0}, {"date": "2023-08-29", "close": 253.15, "volume": 302247.0}, {"date": "2023-08-30", "close": 255.37, "volume": 269241.0}, {"date": "2023-08-31", "close": 258.99, "volume": 533251.0}, {"date": "2023-09-01", "close": 258.55, "volume": 306373.0}, {"date": "2023-09-05", "close": 259.92, "volume": 336474.0}, {"date": "2023-09-06", "close": 261.74, "volume": 573099.0}, {"date": "2023-09-07", "close": 263.2, "volume": 439618.0}, {"date": "2023-09-08", "close": 265.35, "volume": 681535.0}, {"date": "2023-09-11", "close": 266.42, "volume": 557499.0}, {"date": "2023-09-12", "close": 262.82, "volume": 313952.0}, {"date": "2023-09-13", "close": 262.31, "volume": 460342.0}, {"date": "2023-09-14", "close": 269.38, "volume": 516212.0}, {"date": "2023-09-15", "close": 263.66, "volume": 808137.0}, {"date": "2023-09-18", "close": 259.37, "volume": 352616.0}, {"date": "2023-09-19", "close": 263.11, "volume": 429539.0}, {"date": "2023-09-20", "close": 267.0, "volume": 438566.0}, {"date": "2023-09-21", "close": 260.29, "volume": 465606.0}, {"date": "2023-09-22", "close": 261.0, "volume": 343767.0}, {"date": "2023-09-25", "close": 265.17, "volume": 278606.0}, {"date": "2023-09-26", "close": 256.86, "volume": 287269.0}, {"date": "2023-09-27", "close": 256.8, "volume": 325371.0}, {"date": "2023-09-28", "close": 259.85, "volume": 355683.0}, {"date": "2023-09-29", "close": 255.69, "volume": 368198.0}, {"date": "2023-10-02", "close": 251.84, "volume": 369860.0}, {"date": "2023-10-03", "close": 240.52, "volume": 488715.0}, {"date": "2023-10-04", "close": 241.61, "volume": 391805.0}, {"date": "2023-10-05", "close": 238.01, "volume": 398436.0}, {"date": "2023-10-06", "close": 244.15, "volume": 306363.0}, {"date": "2023-10-09", "close": 247.23, "volume": 268346.0}, {"date": "2023-10-10", "close": 245.62, "volume": 246773.0}, {"date": "2023-10-11", "close": 248.92, "volume": 307740.0}, {"date": "2023-10-12", "close": 237.55, "volume": 502282.0}, {"date": "2023-10-13", "close": 238.59, "volume": 331704.0}, {"date": "2023-10-16", "close": 245.2, "volume": 276109.0}, {"date": "2023-10-17", "close": 243.47, "volume": 285685.0}, {"date": "2023-10-18", "close": 235.02, "volume": 280658.0}, {"date": "2023-10-19", "close": 230.73, "volume": 287890.0}, {"date": "2023-10-20", "close": 223.33, "volume": 346214.0}, {"date": "2023-10-23", "close": 222.33, "volume": 290959.0}, {"date": "2023-10-24", "close": 223.0, "volume": 176822.0}, {"date": "2023-10-25", "close": 214.54, "volume": 337105.0}, {"date": "2023-10-26", "close": 213.47, "volume": 344483.0}, {"date": "2023-10-27", "close": 210.44, "volume": 432742.0}, {"date": "2023-10-30", "close": 212.74, "volume": 497592.0}, {"date": "2023-10-31", "close": 217.57, "volume": 536411.0}, {"date": "2023-11-01", "close": 216.65, "volume": 759191.0}, {"date": "2023-11-02", "close": 232.31, "volume": 1096459.0}, {"date": "2023-11-03", "close": 240.7, "volume": 700861.0}, {"date": "2023-11-06", "close": 244.9, "volume": 413846.0}, {"date": "2023-11-07", "close": 244.65, "volume": 300021.0}, {"date": "2023-11-08", "close": 246.94, "volume": 276956.0}, {"date": "2023-11-09", "close": 237.02, "volume": 532893.0}, {"date": "2023-11-10", "close": 235.36, "volume": 354702.0}, {"date": "2023-11-13", "close": 234.69, "volume": 337526.0}, {"date": "2023-11-14", "close": 247.62, "volume": 448691.0}, {"date": "2023-11-15", "close": 253.31, "volume": 416309.0}, {"date": "2023-11-16", "close": 255.95, "volume": 533766.0}, {"date": "2023-11-17", "close": 258.24, "volume": 619412.0}, {"date": "2023-11-20", "close": 260.31, "volume": 579328.0}, {"date": "2023-11-21", "close": 258.0, "volume": 351224.0}, {"date": "2023-11-22", "close": 255.0, "volume": 979600.0}, {"date": "2023-11-24", "close": 255.47, "volume": 343815.0}, {"date": "2023-11-27", "close": 255.41, "volume": 398452.0}, {"date": "2023-11-28", "close": 257.29, "volume": 375091.0}, {"date": "2023-11-29", "close": 261.98, "volume": 292383.0}, {"date": "2023-11-30", "close": 258.19, "volume": 459136.0}, {"date": "2023-12-01", "close": 258.89, "volume": 792588.0}, {"date": "2023-12-04", "close": 261.46, "volume": 476040.0}, {"date": "2023-12-05", "close": 255.33, "volume": 396890.0}, {"date": "2023-12-06", "close": 258.83, "volume": 294177.0}, {"date": "2023-12-07", "close": 264.36, "volume": 457263.0}, {"date": "2023-12-08", "close": 268.5, "volume": 387760.0}, {"date": "2023-12-11", "close": 275.12, "volume": 522035.0}, {"date": "2023-12-12", "close": 276.14, "volume": 317159.0}, {"date": "2023-12-13", "close": 279.55, "volume": 471013.0}, {"date": "2023-12-14", "close": 291.46, "volume": 738194.0}, {"date": "2023-12-15", "close": 293.07, "volume": 870681.0}, {"date": "2023-12-18", "close": 300.35, "volume": 898876.0}, {"date": "2023-12-19", "close": 295.4, "volume": 455786.0}, {"date": "2023-12-20", "close": 290.6, "volume": 289246.0}, {"date": "2023-12-21", "close": 294.3, "volume": 222759.0}, {"date": "2023-12-22", "close": 296.69, "volume": 309106.0}, {"date": "2023-12-26", "close": 301.06, "volume": 182168.0}, {"date": "2023-12-27", "close": 300.51, "volume": 203424.0}, {"date": "2023-12-28", "close": 298.79, "volume": 226869.0}, {"date": "2023-12-29", "close": 297.34, "volume": 228714.0}, {"date": "2024-01-02", "close": 291.22, "volume": 430714.0}, {"date": "2024-01-03", "close": 282.66, "volume": 535279.0}, {"date": "2024-01-04", "close": 290.23, "volume": 541098.0}, {"date": "2024-01-05", "close": 288.85, "volume": 409014.0}, {"date": "2024-01-08", "close": 297.44, "volume": 441841.0}, {"date": "2024-01-09", "close": 298.75, "volume": 365626.0}, {"date": "2024-01-10", "close": 299.64, "volume": 321128.0}, {"date": "2024-01-11", "close": 299.7, "volume": 297027.0}, {"date": "2024-01-12", "close": 307.73, "volume": 496207.0}, {"date": "2024-01-16", "close": 300.17, "volume": 449617.0}, {"date": "2024-01-17", "close": 294.4, "volume": 380284.0}, {"date": "2024-01-18", "close": 299.52, "volume": 370081.0}, {"date": "2024-01-19", "close": 300.02, "volume": 511816.0}, {"date": "2024-01-22", "close": 298.83, "volume": 573825.0}, {"date": "2024-01-23", "close": 298.11, "volume": 537017.0}, {"date": "2024-01-24", "close": 288.33, "volume": 916209.0}, {"date": "2024-01-25", "close": 285.13, "volume": 635386.0}, {"date": "2024-01-26", "close": 288.36, "volume": 320728.0}, {"date": "2024-01-29", "close": 290.28, "volume": 364751.0}, {"date": "2024-01-30", "close": 282.89, "volume": 392908.0}, {"date": "2024-01-31", "close": 278.11, "volume": 531895.0}, {"date": "2024-02-01", "close": 285.58, "volume": 473382.0}, {"date": "2024-02-02", "close": 290.32, "volume": 473713.0}, {"date": "2024-02-05", "close": 288.99, "volume": 311925.0}, {"date": "2024-02-06", "close": 289.15, "volume": 318817.0}, {"date": "2024-02-07", "close": 285.69, "volume": 424111.0}, {"date": "2024-02-08", "close": 287.17, "volume": 627962.0}, {"date": "2024-02-09", "close": 286.27, "volume": 640887.0}, {"date": "2024-02-12", "close": 290.76, "volume": 812852.0}, {"date": "2024-02-13", "close": 272.67, "volume": 525559.0}, {"date": "2024-02-14", "close": 278.14, "volume": 1322686.0}, {"date": "2024-02-15", "close": 301.2, "volume": 1405986.0}, {"date": "2024-02-16", "close": 311.98, "volume": 1113438.0}, {"date": "2024-02-20", "close": 297.81, "volume": 659430.0}, {"date": "2024-02-21", "close": 298.83, "volume": 406539.0}, {"date": "2024-02-22", "close": 304.53, "volume": 330483.0}, {"date": "2024-02-23", "close": 301.8, "volume": 274869.0}, {"date": "2024-02-26", "close": 302.41, "volume": 337876.0}, {"date": "2024-02-27", "close": 307.04, "volume": 417728.0}, {"date": "2024-02-28", "close": 305.51, "volume": 299640.0}, {"date": "2024-02-29", "close": 304.4, "volume": 482451.0}, {"date": "2024-03-01", "close": 306.83, "volume": 359548.0}, {"date": "2024-03-04", "close": 307.92, "volume": 421712.0}, {"date": "2024-03-05", "close": 306.5, "volume": 783199.0}, {"date": "2024-03-06", "close": 310.01, "volume": 634290.0}, {"date": "2024-03-07", "close": 314.63, "volume": 556917.0}, {"date": "2024-03-08", "close": 309.4, "volume": 306598.0}, {"date": "2024-03-11", "close": 305.08, "volume": 349601.0}, {"date": "2024-03-12", "close": 309.01, "volume": 378850.0}, {"date": "2024-03-13", "close": 302.99, "volume": 343837.0}, {"date": "2024-03-14", "close": 302.24, "volume": 386118.0}, {"date": "2024-03-15", "close": 298.89, "volume": 618184.0}, {"date": "2024-03-18", "close": 292.7, "volume": 349255.0}, {"date": "2024-03-19", "close": 295.6, "volume": 275345.0}, {"date": "2024-03-20", "close": 292.55, "volume": 462832.0}, {"date": "2024-03-21", "close": 283.71, "volume": 1101012.0}, {"date": "2024-03-22", "close": 270.82, "volume": 1096117.0}, {"date": "2024-03-25", "close": 267.34, "volume": 659127.0}, {"date": "2024-03-26", "close": 268.4, "volume": 534621.0}, {"date": "2024-03-27", "close": 276.37, "volume": 577238.0}, {"date": "2024-03-28", "close": 276.16, "volume": 405228.0}, {"date": "2024-04-01", "close": 272.05, "volume": 295552.0}, {"date": "2024-04-02", "close": 271.43, "volume": 457735.0}, {"date": "2024-04-03", "close": 266.8, "volume": 341853.0}, {"date": "2024-04-04", "close": 265.86, "volume": 256553.0}, {"date": "2024-04-05", "close": 264.36, "volume": 289404.0}, {"date": "2024-04-08", "close": 270.0, "volume": 300392.0}, {"date": "2024-04-09", "close": 274.17, "volume": 264234.0}, {"date": "2024-04-10", "close": 266.79, "volume": 379317.0}, {"date": "2024-04-11", "close": 266.51, "volume": 215082.0}, {"date": "2024-04-12", "close": 259.16, "volume": 255787.0}, {"date": "2024-04-15", "close": 254.81, "volume": 262881.0}, {"date": "2024-04-16", "close": 250.9, "volume": 299027.0}, {"date": "2024-04-17", "close": 249.0, "volume": 217562.0}, {"date": "2024-04-18", "close": 247.22, "volume": 599321.0}, {"date": "2024-04-19", "close": 245.96, "volume": 346164.0}, {"date": "2024-04-22", "close": 246.95, "volume": 448549.0}, {"date": "2024-04-23", "close": 247.8, "volume": 835460.0}, {"date": "2024-04-24", "close": 245.0, "volume": 805495.0}, {"date": "2024-04-25", "close": 237.13, "volume": 1490531.0}, {"date": "2024-04-26", "close": 237.75, "volume": 553465.0}, {"date": "2024-04-29", "close": 239.21, "volume": 297836.0}, {"date": "2024-04-30", "close": 235.26, "volume": 438418.0}, {"date": "2024-05-01", "close": 234.98, "volume": 336536.0}, {"date": "2024-05-02", "close": 238.18, "volume": 397965.0}, {"date": "2024-05-03", "close": 242.12, "volume": 347078.0}, {"date": "2024-05-06", "close": 246.39, "volume": 414629.0}, {"date": "2024-05-07", "close": 249.54, "volume": 421157.0}, {"date": "2024-05-08", "close": 249.2, "volume": 817084.0}, {"date": "2024-05-09", "close": 181.93, "volume": 4993026.0}, {"date": "2024-05-10", "close": 183.4, "volume": 1891365.0}, {"date": "2024-05-13", "close": 190.72, "volume": 1903095.0}, {"date": "2024-05-14", "close": 187.05, "volume": 1241743.0}, {"date": "2024-05-15", "close": 190.48, "volume": 970843.0}, {"date": "2024-05-16", "close": 189.14, "volume": 964203.0}, {"date": "2024-05-17", "close": 187.8, "volume": 808983.0}, {"date": "2024-05-20", "close": 191.5, "volume": 639912.0}, {"date": "2024-05-21", "close": 191.26, "volume": 752696.0}, {"date": "2024-05-22", "close": 189.37, "volume": 705764.0}, {"date": "2024-05-23", "close": 186.9, "volume": 891884.0}, {"date": "2024-05-24", "close": 180.11, "volume": 1097553.0}, {"date": "2024-05-28", "close": 177.27, "volume": 834817.0}, {"date": "2024-05-29", "close": 178.43, "volume": 808215.0}, {"date": "2024-05-30", "close": 176.05, "volume": 824586.0}, {"date": "2024-05-31", "close": 177.93, "volume": 869427.0}, {"date": "2024-06-03", "close": 176.19, "volume": 522512.0}, {"date": "2024-06-04", "close": 174.51, "volume": 470086.0}, {"date": "2024-06-05", "close": 174.51, "volume": 451611.0}, {"date": "2024-06-06", "close": 175.21, "volume": 404180.0}, {"date": "2024-06-07", "close": 176.98, "volume": 875029.0}, {"date": "2024-06-10", "close": 176.98, "volume": 612901.0}, {"date": "2024-06-11", "close": 177.84, "volume": 657093.0}, {"date": "2024-06-12", "close": 180.05, "volume": 518687.0}, {"date": "2024-06-13", "close": 177.96, "volume": 689759.0}, {"date": "2024-06-14", "close": 177.58, "volume": 674327.0}, {"date": "2024-06-17", "close": 174.36, "volume": 531649.0}, {"date": "2024-06-18", "close": 170.25, "volume": 753786.0}, {"date": "2024-06-20", "close": 181.8, "volume": 1347911.0}, {"date": "2024-06-21", "close": 184.78, "volume": 2698780.0}, {"date": "2024-06-24", "close": 183.09, "volume": 970424.0}, {"date": "2024-06-25", "close": 181.91, "volume": 565524.0}, {"date": "2024-06-26", "close": 182.59, "volume": 656691.0}, {"date": "2024-06-27", "close": 185.11, "volume": 768131.0}, {"date": "2024-06-28", "close": 188.11, "volume": 2087825.0}, {"date": "2024-07-01", "close": 185.58, "volume": 353973.0}, {"date": "2024-07-02", "close": 183.28, "volume": 449168.0}, {"date": "2024-07-03", "close": 185.53, "volume": 350848.0}, {"date": "2024-07-05", "close": 184.14, "volume": 563015.0}, {"date": "2024-07-08", "close": 186.13, "volume": 330263.0}, {"date": "2024-07-09", "close": 182.59, "volume": 404285.0}, {"date": "2024-07-10", "close": 181.69, "volume": 452434.0}, {"date": "2024-07-11", "close": 189.17, "volume": 665432.0}, {"date": "2024-07-12", "close": 193.5, "volume": 544331.0}, {"date": "2024-07-15", "close": 199.72, "volume": 857229.0}, {"date": "2024-07-16", "close": 209.35, "volume": 803229.0}, {"date": "2024-07-17", "close": 211.31, "volume": 689735.0}, {"date": "2024-07-18", "close": 217.47, "volume": 1182095.0}, {"date": "2024-07-19", "close": 208.9, "volume": 704126.0}, {"date": "2024-07-22", "close": 212.1, "volume": 517828.0}, {"date": "2024-07-23", "close": 207.33, "volume": 400101.0}, {"date": "2024-07-24", "close": 205.04, "volume": 299484.0}, {"date": "2024-07-25", "close": 207.14, "volume": 359154.0}, {"date": "2024-07-26", "close": 211.05, "volume": 318277.0}, {"date": "2024-07-29", "close": 210.04, "volume": 259067.0}, {"date": "2024-07-30", "close": 213.71, "volume": 449748.0}, {"date": "2024-07-31", "close": 215.13, "volume": 459381.0}, {"date": "2024-08-01", "close": 214.94, "volume": 524431.0}, {"date": "2024-08-02", "close": 208.99, "volume": 452728.0}, {"date": "2024-08-05", "close": 202.25, "volume": 424753.0}, {"date": "2024-08-06", "close": 206.66, "volume": 403435.0}, {"date": "2024-08-07", "close": 208.17, "volume": 766047.0}, {"date": "2024-08-08", "close": 191.16, "volume": 2003310.0}, {"date": "2024-08-09", "close": 193.21, "volume": 801406.0}, {"date": "2024-08-12", "close": 189.01, "volume": 723147.0}, {"date": "2024-08-13", "close": 196.85, "volume": 641806.0}, {"date": "2024-08-14", "close": 199.96, "volume": 568041.0}, {"date": "2024-08-15", "close": 200.0, "volume": 496373.0}, {"date": "2024-08-16", "close": 201.35, "volume": 372895.0}, {"date": "2024-08-19", "close": 202.29, "volume": 207206.0}, {"date": "2024-08-20", "close": 199.73, "volume": 325881.0}, {"date": "2024-08-21", "close": 200.85, "volume": 235339.0}, {"date": "2024-08-22", "close": 196.57, "volume": 308738.0}, {"date": "2024-08-23", "close": 199.12, "volume": 261398.0}, {"date": "2024-08-26", "close": 196.13, "volume": 274385.0}, {"date": "2024-08-27", "close": 200.25, "volume": 318916.0}, {"date": "2024-08-28", "close": 198.57, "volume": 414670.0}, {"date": "2024-08-29", "close": 201.24, "volume": 262981.0}, {"date": "2024-08-30", "close": 200.76, "volume": 455686.0}, {"date": "2024-09-03", "close": 195.34, "volume": 347859.0}, {"date": "2024-09-04", "close": 200.5, "volume": 1254868.0}, {"date": "2024-09-05", "close": 204.0, "volume": 629896.0}, {"date": "2024-09-06", "close": 204.82, "volume": 507137.0}, {"date": "2024-09-09", "close": 206.12, "volume": 1029731.0}, {"date": "2024-09-10", "close": 206.5, "volume": 1147259.0}, {"date": "2024-09-11", "close": 203.6, "volume": 880271.0}, {"date": "2024-09-12", "close": 202.3, "volume": 830348.0}, {"date": "2024-09-13", "close": 201.88, "volume": 484376.0}, {"date": "2024-09-16", "close": 205.46, "volume": 564309.0}, {"date": "2024-09-17", "close": 200.4, "volume": 505009.0}, {"date": "2024-09-18", "close": 198.0, "volume": 569901.0}, {"date": "2024-09-19", "close": 198.06, "volume": 561082.0}, {"date": "2024-09-20", "close": 197.0, "volume": 2473220.0}, {"date": "2024-09-23", "close": 198.63, "volume": 499858.0}, {"date": "2024-09-24", "close": 200.22, "volume": 620083.0}, {"date": "2024-09-25", "close": 196.18, "volume": 613684.0}, {"date": "2024-09-26", "close": 200.58, "volume": 819020.0}, {"date": "2024-09-27", "close": 199.46, "volume": 300932.0}, {"date": "2024-09-30", "close": 199.03, "volume": 337919.0}, {"date": "2024-10-01", "close": 196.38, "volume": 432387.0}, {"date": "2024-10-02", "close": 196.0, "volume": 305824.0}, {"date": "2024-10-03", "close": 195.72, "volume": 350506.0}, {"date": "2024-10-04", "close": 198.35, "volume": 570016.0}, {"date": "2024-10-07", "close": 192.99, "volume": 371014.0}, {"date": "2024-10-08", "close": 195.18, "volume": 437574.0}, {"date": "2024-10-09", "close": 194.15, "volume": 421168.0}, {"date": "2024-10-10", "close": 192.77, "volume": 344061.0}, {"date": "2024-10-11", "close": 195.03, "volume": 703282.0}, {"date": "2024-10-14", "close": 198.0, "volume": 684460.0}, {"date": "2024-10-15", "close": 198.49, "volume": 563938.0}, {"date": "2024-10-16", "close": 199.45, "volume": 1031576.0}, {"date": "2024-10-17", "close": 198.45, "volume": 309779.0}, {"date": "2024-10-18", "close": 201.58, "volume": 463014.0}, {"date": "2024-10-21", "close": 199.98, "volume": 259487.0}, {"date": "2024-10-22", "close": 197.95, "volume": 247855.0}, {"date": "2024-10-23", "close": 193.16, "volume": 277118.0}, {"date": "2024-10-24", "close": 190.98, "volume": 263356.0}, {"date": "2024-10-25", "close": 191.52, "volume": 376017.0}, {"date": "2024-10-28", "close": 191.29, "volume": 259789.0}, {"date": "2024-10-29", "close": 193.88, "volume": 1030492.0}, {"date": "2024-10-30", "close": 189.11, "volume": 340845.0}, {"date": "2024-10-31", "close": 188.65, "volume": 844511.0}, {"date": "2024-11-01", "close": 189.22, "volume": 568931.0}, {"date": "2024-11-04", "close": 189.3, "volume": 493285.0}, {"date": "2024-11-05", "close": 192.22, "volume": 642685.0}, {"date": "2024-11-06", "close": 202.69, "volume": 1392776.0}, {"date": "2024-11-07", "close": 232.92, "volume": 1411331.0}, {"date": "2024-11-08", "close": 233.45, "volume": 794168.0}, {"date": "2024-11-11", "close": 243.25, "volume": 880528.0}, {"date": "2024-11-12", "close": 245.75, "volume": 672782.0}, {"date": "2024-11-13", "close": 248.7, "volume": 667017.0}, {"date": "2024-11-14", "close": 244.86, "volume": 684815.0}, {"date": "2024-11-15", "close": 235.29, "volume": 851851.0}, {"date": "2024-11-18", "close": 233.4, "volume": 558472.0}, {"date": "2024-11-19", "close": 227.6, "volume": 501199.0}, {"date": "2024-11-20", "close": 234.5, "volume": 526420.0}, {"date": "2024-11-21", "close": 245.22, "volume": 742828.0}, {"date": "2024-11-22", "close": 245.27, "volume": 422933.0}, {"date": "2024-11-25", "close": 249.16, "volume": 730071.0}, {"date": "2024-11-26", "close": 248.67, "volume": 582965.0}, {"date": "2024-11-27", "close": 245.79, "volume": 433950.0}, {"date": "2024-11-29", "close": 243.92, "volume": 275089.0}, {"date": "2024-12-02", "close": 243.79, "volume": 695603.0}, {"date": "2024-12-03", "close": 240.51, "volume": 602392.0}, {"date": "2024-12-04", "close": 241.91, "volume": 933633.0}, {"date": "2024-12-05", "close": 240.37, "volume": 1118446.0}, {"date": "2024-12-06", "close": 245.45, "volume": 1982660.0}, {"date": "2024-12-09", "close": 247.2, "volume": 1490924.0}, {"date": "2024-12-10", "close": 250.09, "volume": 873973.0}, {"date": "2024-12-11", "close": 253.0, "volume": 878806.0}, {"date": "2024-12-12", "close": 250.07, "volume": 691178.0}, {"date": "2024-12-13", "close": 244.64, "volume": 767518.0}, {"date": "2024-12-16", "close": 243.37, "volume": 545188.0}, {"date": "2024-12-17", "close": 247.92, "volume": 489332.0}, {"date": "2024-12-18", "close": 239.11, "volume": 702273.0}, {"date": "2024-12-19", "close": 246.8, "volume": 640859.0}, {"date": "2024-12-20", "close": 248.26, "volume": 1260465.0}, {"date": "2024-12-23", "close": 243.8, "volume": 277808.0}, {"date": "2024-12-24", "close": 242.47, "volume": 240649.0}, {"date": "2024-12-26", "close": 241.18, "volume": 298319.0}, {"date": "2024-12-27", "close": 238.47, "volume": 319532.0}, {"date": "2024-12-30", "close": 234.68, "volume": 324308.0}, {"date": "2024-12-31", "close": 233.82, "volume": 298197.0}, {"date": "2025-01-02", "close": 229.16, "volume": 414646.0}, {"date": "2025-01-03", "close": 230.72, "volume": 374649.0}, {"date": "2025-01-06", "close": 230.99, "volume": 510658.0}, {"date": "2025-01-07", "close": 228.45, "volume": 367554.0}, {"date": "2025-01-08", "close": 228.51, "volume": 398288.0}, {"date": "2025-01-10", "close": 225.62, "volume": 615260.0}, {"date": "2025-01-13", "close": 225.82, "volume": 489965.0}, {"date": "2025-01-14", "close": 226.8, "volume": 366530.0}, {"date": "2025-01-15", "close": 228.74, "volume": 344127.0}, {"date": "2025-01-16", "close": 229.09, "volume": 302910.0}, {"date": "2025-01-17", "close": 229.08, "volume": 380346.0}, {"date": "2025-01-21", "close": 237.36, "volume": 611978.0}, {"date": "2025-01-22", "close": 235.42, "volume": 967346.0}, {"date": "2025-01-23", "close": 245.3, "volume": 714434.0}, {"date": "2025-01-24", "close": 252.43, "volume": 727289.0}, {"date": "2025-01-27", "close": 252.06, "volume": 854646.0}, {"date": "2025-01-28", "close": 255.14, "volume": 540971.0}, {"date": "2025-01-29", "close": 251.85, "volume": 356939.0}, {"date": "2025-01-30", "close": 250.63, "volume": 420198.0}, {"date": "2025-01-31", "close": 253.96, "volume": 582772.0}, {"date": "2025-02-03", "close": 256.58, "volume": 573149.0}, {"date": "2025-02-04", "close": 255.01, "volume": 357776.0}, {"date": "2025-02-05", "close": 257.31, "volume": 399614.0}, {"date": "2025-02-06", "close": 264.26, "volume": 617274.0}, {"date": "2025-02-07", "close": 260.38, "volume": 342807.0}, {"date": "2025-02-10", "close": 260.0, "volume": 297017.0}, {"date": "2025-02-11", "close": 263.92, "volume": 593629.0}, {"date": "2025-02-12", "close": 264.99, "volume": 803808.0}, {"date": "2025-02-13", "close": 267.63, "volume": 463681.0}, {"date": "2025-02-14", "close": 266.12, "volume": 387213.0}, {"date": "2025-02-18", "close": 260.91, "volume": 684607.0}, {"date": "2025-02-19", "close": 258.11, "volume": 679230.0}, {"date": "2025-02-20", "close": 225.07, "volume": 2293720.0}, {"date": "2025-02-21", "close": 208.84, "volume": 1694803.0}, {"date": "2025-02-24", "close": 207.38, "volume": 953039.0}, {"date": "2025-02-25", "close": 210.5, "volume": 1014210.0}, {"date": "2025-02-26", "close": 213.23, "volume": 1241611.0}, {"date": "2025-02-27", "close": 208.31, "volume": 824916.0}, {"date": "2025-02-28", "close": 206.14, "volume": 1407028.0}, {"date": "2025-03-03", "close": 198.61, "volume": 1018278.0}, {"date": "2025-03-04", "close": 198.01, "volume": 978497.0}, {"date": "2025-03-05", "close": 200.15, "volume": 783502.0}, {"date": "2025-03-06", "close": 197.27, "volume": 579515.0}, {"date": "2025-03-07", "close": 198.8, "volume": 510714.0}, {"date": "2025-03-10", "close": 190.41, "volume": 790834.0}, {"date": "2025-03-11", "close": 191.36, "volume": 704503.0}, {"date": "2025-03-12", "close": 189.21, "volume": 517754.0}, {"date": "2025-03-13", "close": 180.16, "volume": 776947.0}, {"date": "2025-03-14", "close": 182.73, "volume": 1000653.0}, {"date": "2025-03-17", "close": 186.22, "volume": 620422.0}, {"date": "2025-03-18", "close": 183.02, "volume": 464849.0}, {"date": "2025-03-19", "close": 180.87, "volume": 852130.0}, {"date": "2025-03-20", "close": 172.28, "volume": 1486407.0}, {"date": "2025-03-21", "close": 175.3, "volume": 1284605.0}, {"date": "2025-03-24", "close": 178.31, "volume": 580527.0}, {"date": "2025-03-25", "close": 178.99, "volume": 499950.0}, {"date": "2025-03-26", "close": 176.92, "volume": 391129.0}, {"date": "2025-03-27", "close": 174.23, "volume": 495194.0}, {"date": "2025-03-28", "close": 168.93, "volume": 634231.0}, {"date": "2025-03-31", "close": 168.84, "volume": 669780.0}, {"date": "2025-04-01", "close": 167.53, "volume": 731844.0}, {"date": "2025-04-02", "close": 169.06, "volume": 540772.0}, {"date": "2025-04-03", "close": 155.55, "volume": 963040.0}, {"date": "2025-04-04", "close": 144.67, "volume": 1329342.0}, {"date": "2025-04-07", "close": 144.95, "volume": 1198631.0}, {"date": "2025-04-08", "close": 143.33, "volume": 991404.0}, {"date": "2025-04-09", "close": 159.0, "volume": 1483929.0}, {"date": "2025-04-10", "close": 146.29, "volume": 789344.0}, {"date": "2025-04-11", "close": 147.76, "volume": 465065.0}, {"date": "2025-04-14", "close": 151.97, "volume": 737272.0}, {"date": "2025-04-15", "close": 151.55, "volume": 628554.0}, {"date": "2025-04-16", "close": 147.28, "volume": 698349.0}, {"date": "2025-04-17", "close": 147.16, "volume": 419899.0}, {"date": "2025-04-21", "close": 145.61, "volume": 485523.0}, {"date": "2025-04-22", "close": 147.39, "volume": 575375.0}, {"date": "2025-04-23", "close": 152.6, "volume": 523975.0}, {"date": "2025-04-24", "close": 158.03, "volume": 413303.0}, {"date": "2025-04-25", "close": 159.12, "volume": 440748.0}, {"date": "2025-04-28", "close": 158.89, "volume": 468851.0}, {"date": "2025-04-29", "close": 159.84, "volume": 522835.0}, {"date": "2025-04-30", "close": 156.91, "volume": 846804.0}, {"date": "2025-05-01", "close": 158.46, "volume": 686101.0}, {"date": "2025-05-02", "close": 160.36, "volume": 648639.0}, {"date": "2025-05-05", "close": 159.12, "volume": 656298.0}, {"date": "2025-05-06", "close": 157.88, "volume": 586111.0}, {"date": "2025-05-07", "close": 159.21, "volume": 1373793.0}, {"date": "2025-05-08", "close": 179.71, "volume": 2026545.0}, {"date": "2025-05-09", "close": 177.1, "volume": 879826.0}, {"date": "2025-05-12", "close": 186.6, "volume": 710482.0}, {"date": "2025-05-13", "close": 186.9, "volume": 800993.0}, {"date": "2025-05-14", "close": 184.38, "volume": 1143818.0}, {"date": "2025-05-15", "close": 184.69, "volume": 893214.0}, {"date": "2025-05-16", "close": 183.6, "volume": 1089643.0}, {"date": "2025-05-19", "close": 183.75, "volume": 763969.0}, {"date": "2025-05-20", "close": 185.89, "volume": 741026.0}, {"date": "2025-05-21", "close": 183.6, "volume": 941231.0}, {"date": "2025-05-22", "close": 180.63, "volume": 809848.0}, {"date": "2025-05-23", "close": 175.95, "volume": 1057164.0}, {"date": "2025-05-27", "close": 176.65, "volume": 1082532.0}, {"date": "2025-05-28", "close": 174.35, "volume": 796632.0}, {"date": "2025-05-29", "close": 173.78, "volume": 914041.0}, {"date": "2025-05-30", "close": 174.49, "volume": 4238717.0}, {"date": "2025-06-02", "close": 170.58, "volume": 912307.0}, {"date": "2025-06-03", "close": 174.18, "volume": 1014793.0}, {"date": "2025-06-04", "close": 175.65, "volume": 571310.0}, {"date": "2025-06-05", "close": 174.57, "volume": 664075.0}, {"date": "2025-06-06", "close": 178.23, "volume": 501854.0}, {"date": "2025-06-09", "close": 176.69, "volume": 507138.0}, {"date": "2025-06-10", "close": 180.76, "volume": 892704.0}, {"date": "2025-06-11", "close": 176.58, "volume": 610535.0}, {"date": "2025-06-12", "close": 175.84, "volume": 424331.0}, {"date": "2025-06-13", "close": 170.75, "volume": 549848.0}, {"date": "2025-06-16", "close": 172.58, "volume": 599671.0}, {"date": "2025-06-17", "close": 168.58, "volume": 719469.0}, {"date": "2025-06-18", "close": 165.02, "volume": 584306.0}, {"date": "2025-06-20", "close": 163.06, "volume": 1222856.0}, {"date": "2025-06-23", "close": 168.01, "volume": 831718.0}, {"date": "2025-06-24", "close": 172.75, "volume": 677988.0}, {"date": "2025-06-25", "close": 173.1, "volume": 517923.0}, {"date": "2025-06-26", "close": 174.0, "volume": 376067.0}, {"date": "2025-06-27", "close": 174.93, "volume": 972258.0}, {"date": "2025-06-30", "close": 176.82, "volume": 716923.0}, {"date": "2025-07-01", "close": 179.03, "volume": 554048.0}, {"date": "2025-07-02", "close": 179.55, "volume": 421717.0}, {"date": "2025-07-03", "close": 182.83, "volume": 273809.0}, {"date": "2025-07-07", "close": 179.97, "volume": 483662.0}, {"date": "2025-07-08", "close": 183.31, "volume": 563461.0}, {"date": "2025-07-09", "close": 181.73, "volume": 407685.0}, {"date": "2025-07-10", "close": 177.75, "volume": 634963.0}, {"date": "2025-07-11", "close": 169.88, "volume": 722426.0}, {"date": "2025-07-14", "close": 168.1, "volume": 549870.0}, {"date": "2025-07-15", "close": 163.03, "volume": 433524.0}, {"date": "2025-07-16", "close": 166.84, "volume": 513415.0}, {"date": "2025-07-17", "close": 164.48, "volume": 657707.0}, {"date": "2025-07-18", "close": 164.7, "volume": 456989.0}, {"date": "2025-07-21", "close": 165.5, "volume": 500792.0}, {"date": "2025-07-22", "close": 168.73, "volume": 579380.0}, {"date": "2025-07-23", "close": 171.06, "volume": 1121254.0}, {"date": "2025-07-24", "close": 168.95, "volume": 692407.0}, {"date": "2025-07-25", "close": 170.74, "volume": 443722.0}, {"date": "2025-07-28", "close": 169.36, "volume": 357098.0}, {"date": "2025-07-29", "close": 168.51, "volume": 436885.0}, {"date": "2025-07-30", "close": 163.97, "volume": 458864.0}, {"date": "2025-07-31", "close": 157.71, "volume": 605238.0}, {"date": "2025-08-01", "close": 150.99, "volume": 854484.0}, {"date": "2025-08-04", "close": 153.3, "volume": 804000.0}, {"date": "2025-08-05", "close": 149.33, "volume": 881650.0}, {"date": "2025-08-06", "close": 151.31, "volume": 1183117.0}, {"date": "2025-08-07", "close": 157.74, "volume": 2386080.0}, {"date": "2025-08-08", "close": 158.0, "volume": 1084861.0}, {"date": "2025-08-11", "close": 151.8, "volume": 993761.0}, {"date": "2025-08-12", "close": 152.93, "volume": 713282.0}, {"date": "2025-08-13", "close": 160.8, "volume": 732780.0}, {"date": "2025-08-14", "close": 159.3, "volume": 685521.0}, {"date": "2025-08-15", "close": 157.71, "volume": 879815.0}, {"date": "2025-08-18", "close": 164.6, "volume": 719657.0}, {"date": "2025-08-19", "close": 167.53, "volume": 735618.0}, {"date": "2025-08-20", "close": 166.44, "volume": 742873.0}, {"date": "2025-08-21", "close": 166.4, "volume": 499482.0}, {"date": "2025-08-22", "close": 174.95, "volume": 802998.0}, {"date": "2025-08-25", "close": 172.51, "volume": 508184.0}, {"date": "2025-08-26", "close": 170.28, "volume": 1146252.0}, {"date": "2025-08-27", "close": 173.55, "volume": 631551.0}, {"date": "2025-08-28", "close": 174.18, "volume": 1096602.0}, {"date": "2025-08-29", "close": 176.36, "volume": 492183.0}, {"date": "2025-09-02", "close": 174.7, "volume": 544630.0}, {"date": "2025-09-03", "close": 174.05, "volume": 586917.0}, {"date": "2025-09-04", "close": 168.09, "volume": 621491.0}, {"date": "2025-09-05", "close": 169.46, "volume": 947330.0}, {"date": "2025-09-08", "close": 164.45, "volume": 1411011.0}, {"date": "2025-09-09", "close": 165.02, "volume": 675716.0}, {"date": "2025-09-10", "close": 153.1, "volume": 1810299.0}, {"date": "2025-09-11", "close": 157.85, "volume": 1380261.0}, {"date": "2025-09-12", "close": 156.09, "volume": 546346.0}, {"date": "2025-09-15", "close": 154.55, "volume": 604175.0}, {"date": "2025-09-16", "close": 154.57, "volume": 712545.0}, {"date": "2025-09-17", "close": 153.46, "volume": 807019.0}, {"date": "2025-09-18", "close": 155.87, "volume": 744825.0}, {"date": "2025-09-19", "close": 156.2, "volume": 1733551.0}, {"date": "2025-09-22", "close": 156.43, "volume": 698591.0}, {"date": "2025-09-23", "close": 154.04, "volume": 1035548.0}, {"date": "2025-09-24", "close": 156.43, "volume": 885198.0}, {"date": "2025-09-25", "close": 149.99, "volume": 764088.0}, {"date": "2025-09-26", "close": 151.84, "volume": 788007.0}, {"date": "2025-09-29", "close": 154.5, "volume": 809995.0}, {"date": "2025-09-30", "close": 150.79, "volume": 720292.0}, {"date": "2025-10-01", "close": 152.3, "volume": 784186.0}, {"date": "2025-10-02", "close": 152.77, "volume": 626814.0}, {"date": "2025-10-03", "close": 154.12, "volume": 451916.0}, {"date": "2025-10-06", "close": 152.51, "volume": 460522.0}, {"date": "2025-10-07", "close": 149.87, "volume": 460011.0}, {"date": "2025-10-08", "close": 151.06, "volume": 289162.0}, {"date": "2025-10-09", "close": 150.53, "volume": 414903.0}, {"date": "2025-10-10", "close": 142.38, "volume": 647423.0}, {"date": "2025-10-13", "close": 146.7, "volume": 480689.0}, {"date": "2025-10-14", "close": 146.98, "volume": 567556.0}, {"date": "2025-10-15", "close": 142.97, "volume": 481388.0}, {"date": "2025-10-16", "close": 142.2, "volume": 401110.0}, {"date": "2025-10-17", "close": 144.52, "volume": 500842.0}, {"date": "2025-10-20", "close": 145.0, "volume": 572241.0}, {"date": "2025-10-21", "close": 155.08, "volume": 989307.0}, {"date": "2025-10-22", "close": 156.47, "volume": 709906.0}, {"date": "2025-10-23", "close": 156.73, "volume": 749654.0}, {"date": "2025-10-24", "close": 159.4, "volume": 743193.0}, {"date": "2025-10-27", "close": 162.45, "volume": 1005985.0}, {"date": "2025-10-28", "close": 161.9, "volume": 666968.0}, {"date": "2025-10-29", "close": 162.85, "volume": 1172905.0}, {"date": "2025-10-30", "close": 159.15, "volume": 612920.0}, {"date": "2025-10-31", "close": 163.54, "volume": 978950.0}, {"date": "2025-11-03", "close": 161.71, "volume": 826869.0}, {"date": "2025-11-04", "close": 158.45, "volume": 779707.0}, {"date": "2025-11-05", "close": 160.91, "volume": 1064402.0}, {"date": "2025-11-06", "close": 168.0, "volume": 1997559.0}, {"date": "2025-11-07", "close": 175.3, "volume": 1539863.0}, {"date": "2025-11-10", "close": 182.4, "volume": 1809345.0}, {"date": "2025-11-11", "close": 180.16, "volume": 1013251.0}, {"date": "2025-11-12", "close": 180.12, "volume": 681004.0}, {"date": "2025-11-13", "close": 180.47, "volume": 1448871.0}, {"date": "2025-11-14", "close": 179.02, "volume": 1128695.0}, {"date": "2025-11-17", "close": 177.78, "volume": 1416875.0}, {"date": "2025-11-18", "close": 178.71, "volume": 1857051.0}, {"date": "2025-11-19", "close": 180.93, "volume": 1335624.0}, {"date": "2025-11-20", "close": 178.62, "volume": 1114614.0}, {"date": "2025-11-21", "close": 180.98, "volume": 1009861.0}, {"date": "2025-11-24", "close": 183.23, "volume": 793855.0}, {"date": "2025-11-25", "close": 185.8, "volume": 931810.0}, {"date": "2025-11-26", "close": 184.69, "volume": 552083.0}, {"date": "2025-11-28", "close": 187.0, "volume": 302113.0}, {"date": "2025-12-01", "close": 190.42, "volume": 935767.0}, {"date": "2025-12-02", "close": 192.99, "volume": 588919.0}, {"date": "2025-12-03", "close": 200.0, "volume": 1087424.0}, {"date": "2025-12-04", "close": 201.5, "volume": 1191531.0}, {"date": "2025-12-05", "close": 203.6, "volume": 975505.0}, {"date": "2025-12-08", "close": 203.64, "volume": 898510.0}, {"date": "2025-12-09", "close": 207.97, "volume": 1023919.0}, {"date": "2025-12-10", "close": 211.72, "volume": 793438.0}, {"date": "2025-12-11", "close": 211.11, "volume": 730798.0}, {"date": "2025-12-12", "close": 209.63, "volume": 669374.0}, {"date": "2025-12-15", "close": 212.14, "volume": 823560.0}, {"date": "2025-12-16", "close": 205.85, "volume": 805844.0}, {"date": "2025-12-17", "close": 204.33, "volume": 873530.0}, {"date": "2025-12-18", "close": 207.02, "volume": 814397.0}, {"date": "2025-12-19", "close": 209.17, "volume": 1982126.0}, {"date": "2025-12-22", "close": 211.59, "volume": 481852.0}, {"date": "2025-12-23", "close": 208.0, "volume": 591069.0}, {"date": "2025-12-24", "close": 209.08, "volume": 189038.0}, {"date": "2025-12-26", "close": 211.41, "volume": 270092.0}, {"date": "2025-12-29", "close": 211.64, "volume": 438242.0}, {"date": "2025-12-30", "close": 206.31, "volume": 500957.0}, {"date": "2025-12-31", "close": 204.88, "volume": 351833.0}, {"date": "2026-01-02", "close": 200.46, "volume": 692011.0}, {"date": "2026-01-05", "close": 206.61, "volume": 679638.0}, {"date": "2026-01-06", "close": 218.38, "volume": 981705.0}, {"date": "2026-01-07", "close": 218.2, "volume": 771559.0}, {"date": "2026-01-08", "close": 219.78, "volume": 795013.0}, {"date": "2026-01-09", "close": 211.93, "volume": 621396.0}, {"date": "2026-01-12", "close": 211.82, "volume": 587144.0}, {"date": "2026-01-13", "close": 211.99, "volume": 786123.0}, {"date": "2026-01-14", "close": 221.4, "volume": 815460.0}, {"date": "2026-01-15", "close": 215.24, "volume": 718723.0}, {"date": "2026-01-16", "close": 212.61, "volume": 532029.0}, {"date": "2026-01-20", "close": 206.48, "volume": 658087.0}, {"date": "2026-01-21", "close": 212.95, "volume": 795592.0}, {"date": "2026-01-22", "close": 219.05, "volume": 455596.0}, {"date": "2026-01-23", "close": 218.21, "volume": 694728.0}, {"date": "2026-01-26", "close": 220.44, "volume": 605917.0}, {"date": "2026-01-27", "close": 218.04, "volume": 635684.0}, {"date": "2026-01-28", "close": 218.35, "volume": 795931.0}, {"date": "2026-01-29", "close": 208.92, "volume": 676087.0}, {"date": "2026-01-30", "close": 208.6, "volume": 489787.0}, {"date": "2026-02-02", "close": 210.42, "volume": 568282.0}, {"date": "2026-02-03", "close": 183.33, "volume": 2444264.0}, {"date": "2026-02-04", "close": 184.78, "volume": 1540483.0}, {"date": "2026-02-05", "close": 177.47, "volume": 1518413.0}, {"date": "2026-02-06", "close": 186.68, "volume": 819616.0}, {"date": "2026-02-09", "close": 190.53, "volume": 927288.0}, {"date": "2026-02-10", "close": 191.61, "volume": 724684.0}, {"date": "2026-02-11", "close": 177.99, "volume": 1257804.0}, {"date": "2026-02-12", "close": 163.12, "volume": 2101674.0}, {"date": "2026-02-13", "close": 166.37, "volume": 1145769.0}, {"date": "2026-02-17", "close": 162.2, "volume": 1488144.0}, {"date": "2026-02-18", "close": 167.69, "volume": 1306109.0}, {"date": "2026-02-19", "close": 139.16, "volume": 5423290.0}, {"date": "2026-02-20", "close": 138.85, "volume": 2414516.0}, {"date": "2026-02-23", "close": 129.96, "volume": 1777508.0}, {"date": "2026-02-24", "close": 128.82, "volume": 1843780.0}, {"date": "2026-02-25", "close": 131.08, "volume": 1335886.0}, {"date": "2026-02-26", "close": 138.62, "volume": 982717.0}, {"date": "2026-02-27", "close": 141.0, "volume": 1805990.0}, {"date": "2026-03-02", "close": 139.16, "volume": 1023644.0}, {"date": "2026-03-03", "close": 140.77, "volume": 840748.0}, {"date": "2026-03-04", "close": 140.9, "volume": 721444.0}, {"date": "2026-03-05", "close": 144.58, "volume": 2323719.0}, {"date": "2026-03-06", "close": 145.87, "volume": 1540139.0}, {"date": "2026-03-09", "close": 146.26, "volume": 1728048.0}, {"date": "2026-03-10", "close": 142.18, "volume": 1589962.0}, {"date": "2026-03-11", "close": 141.98, "volume": 1084577.0}, {"date": "2026-03-12", "close": 135.81, "volume": 1380835.0}, {"date": "2026-03-13", "close": 137.14, "volume": 1356119.0}, {"date": "2026-03-16", "close": 137.05, "volume": 1339818.0}, {"date": "2026-03-17", "close": 136.46, "volume": 1176573.0}, {"date": "2026-03-18", "close": 133.98, "volume": 845025.0}, {"date": "2026-03-19", "close": 135.67, "volume": 1210573.0}, {"date": "2026-03-20", "close": 137.43, "volume": 2491243.0}, {"date": "2026-03-23", "close": 135.72, "volume": 1217544.0}, {"date": "2026-03-24", "close": 133.04, "volume": 842231.0}, {"date": "2026-03-25", "close": 133.26, "volume": 1181885.0}, {"date": "2026-03-26", "close": 136.15, "volume": 622755.0}, {"date": "2026-03-27", "close": 135.19, "volume": 989642.0}, {"date": "2026-03-30", "close": 136.18, "volume": 906208.0}, {"date": "2026-03-31", "close": 135.4, "volume": 990583.0}, {"date": "2026-04-01", "close": 135.12, "volume": 934727.0}, {"date": "2026-04-02", "close": 137.99, "volume": 845983.0}, {"date": "2026-04-06", "close": 137.02, "volume": 1000139.0}, {"date": "2026-04-07", "close": 134.22, "volume": 1086838.0}, {"date": "2026-04-08", "close": 129.99, "volume": 2029538.0}, {"date": "2026-04-09", "close": 123.85, "volume": 2555235.0}, {"date": "2026-04-10", "close": 122.47, "volume": 1521181.0}, {"date": "2026-04-13", "close": 124.99, "volume": 1992269.0}, {"date": "2026-04-14", "close": 127.41, "volume": 937020.0}, {"date": "2026-04-15", "close": 128.42, "volume": 1063631.0}, {"date": "2026-04-16", "close": 126.81, "volume": 1349373.0}, {"date": "2026-04-17", "close": 131.34, "volume": 1461817.0}, {"date": "2026-04-20", "close": 131.9, "volume": 962065.0}, {"date": "2026-04-21", "close": 132.12, "volume": 971698.0}, {"date": "2026-04-22", "close": 129.12, "volume": 1216635.0}, {"date": "2026-04-23", "close": 120.77, "volume": 2450738.0}, {"date": "2026-04-24", "close": 118.98, "volume": 1267404.0}, {"date": "2026-04-27", "close": 116.31, "volume": 1172637.0}, {"date": "2026-04-28", "close": 114.15, "volume": 1523841.0}, {"date": "2026-04-29", "close": 112.91, "volume": 1715086.0}, {"date": "2026-04-30", "close": 113.78, "volume": 1388748.0}, {"date": "2026-05-01", "close": 112.33, "volume": 1133187.0}, {"date": "2026-05-04", "close": 110.6, "volume": 1455642.0}, {"date": "2026-05-05", "close": 109.64, "volume": 1339241.0}, {"date": "2026-05-06", "close": 106.97, "volume": 1889951.0}, {"date": "2026-05-07", "close": 104.24, "volume": 3575971.0}, {"date": "2026-05-08", "close": 99.23, "volume": 2436317.0}, {"date": "2026-05-11", "close": 97.35, "volume": 1686762.0}, {"date": "2026-05-12", "close": 95.14, "volume": 1536955.0}, {"date": "2026-05-13", "close": 90.39, "volume": 2666814.0}, {"date": "2026-05-14", "close": 89.69, "volume": 2181968.0}, {"date": "2026-05-15", "close": 93.02, "volume": 2209675.0}, {"date": "2026-05-18", "close": 100.44, "volume": 3526955.0}, {"date": "2026-05-19", "close": 100.51, "volume": 2632267.0}, {"date": "2026-05-20", "close": 104.3, "volume": 1722634.0}, {"date": "2026-05-21", "close": 103.19, "volume": 1782856.0}, {"date": "2026-05-22", "close": 102.69, "volume": 1131020.0}, {"date": "2026-05-26", "close": 99.69, "volume": 1329747.0}, {"date": "2026-05-27", "close": 101.68, "volume": 1018084.0}, {"date": "2026-05-28", "close": 101.43, "volume": 1896376.0}, {"date": "2026-05-29", "close": 102.46, "volume": 1578695.0}, {"date": "2026-06-01", "close": 108.76, "volume": 16724550.0}, {"date": "2026-06-02", "close": 103.23, "volume": 1632751.0}, {"date": "2026-06-03", "close": 97.28, "volume": 1534597.0}, {"date": "2026-06-04", "close": 97.59, "volume": 1232569.0}, {"date": "2026-06-05", "close": 98.04, "volume": 1135575.0}, {"date": "2026-06-08", "close": 96.72, "volume": 809102.0}, {"date": "2026-06-09", "close": 95.65, "volume": 1165713.0}, {"date": "2026-06-10", "close": 93.04, "volume": 631685.0}, {"date": "2026-06-11", "close": 92.76, "volume": 745969.0}, {"date": "2026-06-12", "close": 95.38, "volume": 845718.0}, {"date": "2026-06-15", "close": 92.72, "volume": 1406669.0}, {"date": "2026-06-16", "close": 93.33, "volume": 928974.0}, {"date": "2026-06-17", "close": 87.7, "volume": 1325043.0}, {"date": "2026-06-18", "close": 76.64, "volume": 5636586.0}, {"date": "2026-06-22", "close": 76.04, "volume": 3046749.0}, {"date": "2026-06-23", "close": 76.89, "volume": 2828095.0}, {"date": "2026-06-24", "close": 78.39, "volume": 2112102.0}, {"date": "2026-06-25", "close": 77.37, "volume": 2537745.0}, {"date": "2026-06-26", "close": 80.68, "volume": 1908846.0}, {"date": "2026-06-29", "close": 80.03, "volume": 1500050.0}, {"date": "2026-06-30", "close": 79.35, "volume": 1390894.0}, {"date": "2026-07-01", "close": 85.24, "volume": 1569105.0}, {"date": "2026-07-02", "close": 88.27, "volume": 2157806.0}, {"date": "2026-07-06", "close": 86.85, "volume": 1812920.0}, {"date": "2026-07-07", "close": 89.55, "volume": 1185537.0}, {"date": "2026-07-08", "close": 85.99, "volume": 2897606.0}, {"date": "2026-07-09", "close": 87.29, "volume": 1605842.0}, {"date": "2026-07-10", "close": 83.89, "volume": 1164560.0}, {"date": "2026-07-13", "close": 86.38, "volume": 1581421.0}, {"date": "2026-07-14", "close": 84.5, "volume": 2641180.0}, {"date": "2026-07-15", "close": 85.93, "volume": 1095560.0}, {"date": "2026-07-16", "close": 87.67, "volume": 1288601.0}, {"date": "2026-07-17", "close": 88.66, "volume": 1092967.0}, {"date": "2026-07-20", "close": 89.4, "volume": 1153818.0}, {"date": "2026-07-21", "close": 89.22, "volume": 1200937.0}, {"date": "2026-07-22", "close": 86.57, "volume": 721833.0}, {"date": "2026-07-23", "close": 86.14, "volume": 1504021.0}, {"date": "2026-07-24", "close": 89.85, "volume": 940957.0}, {"date": "2026-07-27", "close": 94.17, "volume": 1148142.0}, {"date": "2026-07-28", "close": 100.4, "volume": 2538741.0}, {"date": "2026-07-29", "close": 106.89, "volume": 1996345.0}, {"date": "2026-07-30", "close": 103.66, "volume": 2275745.0}, {"date": "2026-07-31", "close": 105.56, "volume": 1765115.0}, {"date": "2026-08-03", "close": 107.26, "volume": 3361240.0}, {"date": "2026-08-04", "close": 112.06, "volume": 2428979.0}, {"date": "2026-08-05", "close": 109.87, "volume": 1890096.0}, {"date": "2026-08-06", "close": 93.07, "volume": 3793888.0}, {"date": "2026-08-07", "close": 97.43, "volume": 1738028.0}], "refreshing": true}