{"ticker": "EQIX", "overview": {"cik": "1101239", "ticker": "EQIX", "name": "EQUINIX INC", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009125", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001101239-26-000152", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001645635-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009015", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001101239-26-000151", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008476", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001101239-26-000150", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006148", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092009", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001101239-26-000149", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-31", "title": "Form 424B2", "accession": "0001104659-26-089246", "price_sensitive": false}, {"form": "FWP", "date": "2026-07-31", "title": "Form FWP", "accession": "0001104659-26-088885", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-30", "title": "Prospectus", "accession": "0001104659-26-088496", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001101239-26-000148", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001101239-26-000147", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001101239-26-000145", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001101239-26-000131", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001101239-26-000123", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001950047-26-005771", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001950047-26-005687", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001101239-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001101239-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001101239-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001101239-26-000119", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001645635-26-000021", "price_sensitive": false}]}, "description": "EQUINIX INC trades as EQIX on the NASDAQ and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 18 insider filings for the company, from August 2026 to September 2026. Across those, 3 insiders disclosed 5 sales totalling $4.88M. The most recent filing on record is dated 4 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 4884197.5823, "net": -4884197.5823, "insiders": 3, "first_date": "2026-08-03", "last_date": "2026-09-04"}, "metrics": {"ticker": "EQIX", "has_prices": true, "as_of": "2026-08-07", "last": 1042.62, "prev_close": 1052.86, "change": -10.240000000000009, "change_pct": -0.009725889481982419, "session_volume": 487654.0, "vwap_5": 1048.010280571971, "vwap_20": 1036.844497714549, "vwap_60": 1056.3078723489425, "vwap_250": 916.194678569285, "high_52w": 1115.94, "low_52w": 726.09, "avg_volume_20": 586842.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001101239-26-000153", "src": "INSIDERS", "ticker": "EQIX", "cik": "1101239", "company": "EQUINIX INC", "company_raw": "EQUINIX INC", "who": "Michael Shane Paladin", "who_key": "Paladin Michael Shane", "role": "Chief Customer & Rev Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 317748.07, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite trims EQIX: $318K", "source_url": "https://www.sec.gov/Archives/edgar/data/2056547/000110123926000153/0001101239-26-000153-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85907}, {"id": "0001101239-26-000152", "src": "INSIDERS", "ticker": "EQIX", "cik": "1101239", "company": "EQUINIX INC", "company_raw": "EQUINIX INC", "who": "Michael Shane Paladin", "who_key": "Paladin Michael Shane", "role": "Chief Customer & Rev Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 206189.5123, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite trims EQIX: $206K", "source_url": "https://www.sec.gov/Archives/edgar/data/2056547/000110123926000152/0001101239-26-000152-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88787}, {"id": "0001101239-26-000151", "src": "INSIDERS", "ticker": "EQIX", "cik": "1101239", "company": "EQUINIX INC", "company_raw": "EQUINIX INC", "who": "Kurt Pletcher", "who_key": "Pletcher Kurt", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 145192.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Top exec sells $145K of EQIX", "source_url": "https://www.sec.gov/Archives/edgar/data/2039256/000110123926000151/0001101239-26-000151-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107507}, {"id": "0001101239-26-000150", "src": "INSIDERS", "ticker": "EQIX", "cik": "1101239", "company": "EQUINIX INC", "company_raw": "EQUINIX INC", "who": "Christopher B. Paisley", "who_key": "PAISLEY CHRISTOPHER B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 137947.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "A director trims EQIX: $138K", "source_url": "https://www.sec.gov/Archives/edgar/data/1189229/000110123926000150/0001101239-26-000150-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110387}, {"id": "HOUSE-2026-20035365-T1", "src": "CONGRESS", "ticker": "EQIX", "cik": "", "company": "EQUINIX INC", "company_raw": "O: Merrill Lynch SIMPLE Managed Account\nEquinix, Inc. - Common Stock", "who": "Hon. Michael Rulli", "who_key": "Hon. Michael Rulli", "role": "House \u00b7 OH06", "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. Michael Rulli files a buy in EQIX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035365.pdf", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126227}, {"id": "0001101239-26-000149", "src": "INSIDERS", "ticker": "EQIX", "cik": "1101239", "company": "EQUINIX INC", "company_raw": "EQUINIX INC", "who": "Christopher B. Paisley", "who_key": "PAISLEY CHRISTOPHER B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4077120.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "$4.1M sale: A board member lightens up on EQIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1189229/000110123926000149/0001101239-26-000149-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131987}, {"id": "13DG-0002100119-26-000449", "src": "13DG", "ticker": "EQIX", "cik": "1101239", "company": "EQUINIX INC", "company_raw": "EQUINIX INC", "who": "Equinix Inc", "who_key": "EQUINIX 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": "Real Estate Investment Trusts", "country": "United States", "headline": "EQUINIX INC crosses 5% of EQIX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1101239/0002100119-26-000449-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270227}, {"id": "13DG-0002100121-26-000289", "src": "13DG", "ticker": "EQIX", "cik": "1101239", "company": "EQUINIX INC", "company_raw": "EQUINIX INC", "who": "Equinix Inc", "who_key": "EQUINIX 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": "Real Estate Investment Trusts", "country": "United States", "headline": "EQUINIX INC crosses 5% of EQIX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1101239/0002100121-26-000289-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270227}, {"id": "HOUSE-2025-20032242-T5", "src": "CONGRESS", "ticker": "EQIX", "cik": "", "company": "EQUINIX INC", "company_raw": "w\nS O: Merrill Lynch Long Term Growth\nJT Equinix, Inc. - Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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. Julie Johnson sells EQIX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032242.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581267}, {"id": "HOUSE-2026-20035035-T23", "src": "CONGRESS", "ticker": "EQIX", "cik": "", "company": "EQUINIX INC", "company_raw": "S O: Merrill Lynch Tax Efficient Core\nJT Equinix, Inc. - Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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. Julie Johnson sells EQIX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584147}, {"id": "HOUSE-2026-20035035-T24", "src": "CONGRESS", "ticker": "EQIX", "cik": "", "company": "EQUINIX INC", "company_raw": "S O: Merrill Lynch Tax Efficient Core\nJT Equinix, Inc. - Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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. Julie Johnson buys EQIX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584147}, {"id": "HOUSE-2025-20030930-T39", "src": "CONGRESS", "ticker": "EQIX", "cik": "", "company": "EQUINIX INC", "company_raw": "manager, without my input or\ndirection.\nEquinix, Inc. - Common Stock", "who": "Hon. Ritchie John Torres", "who_key": "Hon. Ritchie John Torres", "role": "House \u00b7 NY15", "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. Ritchie John Torres sells EQIX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf", "trade_date": "2025-07-11", "timestamp": "2025-07-11", "mins": 690707}, {"id": "HOUSE-2025-20029084-T15", "src": "CONGRESS", "ticker": "EQIX", "cik": "", "company": "EQUINIX INC", "company_raw": "w\nS O: Sarah Landsman Traditional IRA\nSP Equinix, Inc. - Common Stock", "who": "Hon. Greg Landsman", "who_key": "Hon. Greg Landsman", "role": "House \u00b7 OH01", "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. Greg Landsman sells EQIX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029084.pdf", "trade_date": "2025-03-27", "timestamp": "2025-03-27", "mins": 843347}, {"id": "HOUSE-2025-20030930-T40", "src": "CONGRESS", "ticker": "EQIX", "cik": "", "company": "EQUINIX INC", "company_raw": "manager, without my input or\ndirection.\nEquinix, Inc. - Common Stock", "who": "Hon. Ritchie John Torres", "who_key": "Hon. Ritchie John Torres", "role": "House \u00b7 NY15", "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. Ritchie John Torres adds EQIX to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf", "trade_date": "2024-09-26", "timestamp": "2024-09-26", "mins": 1105427}, {"id": "HOUSE-2023-20023404-T146", "src": "CONGRESS", "ticker": "EQIX", "cik": "", "company": "EQUINIX INC", "company_raw": "S O: Daniel Goldman Grandchildren 1986 Trust > TACS R3K\nEquinix, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman sells EQIX ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741907}, {"id": "HOUSE-2023-20023083-T41", "src": "CONGRESS", "ticker": "EQIX", "cik": "", "company": "EQUINIX INC", "company_raw": "ype\nDate Notification\nDate\nAmount Cap.\nGains >\n$200?\nSP Equinix, Inc.", "who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "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. Zoe Lofgren trims EQIX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1811027}, {"id": "HOUSE-2022-20021938-T19", "src": "CONGRESS", "ticker": "EQIX", "cik": "", "company": "EQUINIX INC", "company_raw": "manager letter on file with the Committee on Ethics.\nSP Equinix, Inc.", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "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. Kathy Manning sells EQIX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021938.pdf", "trade_date": "2022-10-12", "timestamp": "2022-10-12", "mins": 2135027}, {"id": "HOUSE-2022-20021226-T8", "src": "CONGRESS", "ticker": "EQIX", "cik": "", "company": "EQUINIX INC", "company_raw": "Remaining shares transferred to a Donor Advised Fund\nJT Equinix, Inc.", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "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": "On the Hill: Hon. Kathy Manning sells EQIX ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021226.pdf", "trade_date": "2022-06-10", "timestamp": "2022-06-10", "mins": 2313587}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000449", "src": "13DG", "ticker": "EQIX", "cik": "1101239", "company": "EQUINIX INC", "company_raw": "EQUINIX INC", "who": "Equinix Inc", "who_key": "EQUINIX 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": "Real Estate Investment Trusts", "country": "United States", "headline": "EQUINIX INC crosses 5% of EQIX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1101239/0002100119-26-000449-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270227}, {"id": "13DG-0002100121-26-000289", "src": "13DG", "ticker": "EQIX", "cik": "1101239", "company": "EQUINIX INC", "company_raw": "EQUINIX INC", "who": "Equinix Inc", "who_key": "EQUINIX 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": "Real Estate Investment Trusts", "country": "United States", "headline": "EQUINIX INC crosses 5% of EQIX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1101239/0002100121-26-000289-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270227}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Equinix, Inc. - Common Stock", "new_value": "EQUINIX INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001101239", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001101239", "applied": 1, "detected_at": "2026-10-24T10:53:39.109111"}]}, "key_people": [{"who": "Christopher B. Paisley", "who_key": "PAISLEY CHRISTOPHER B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4215067.5, "net": -4215067.5, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 137947.5, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1189229/000110123926000150/0001101239-26-000150-index.htm"}, {"action": "SELL", "amount": 4077120.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1189229/000110123926000149/0001101239-26-000149-index.htm"}], "latest": {"action": "SELL", "amount": 137947.5, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1189229/000110123926000150/0001101239-26-000150-index.htm"}}, {"who": "Michael Shane Paladin", "who_key": "Paladin Michael Shane", "role": "Chief Customer & Rev Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 523937.5823, "net": -523937.5823, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 317748.07, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2056547/000110123926000153/0001101239-26-000153-index.htm"}, {"action": "SELL", "amount": 206189.5123, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2056547/000110123926000152/0001101239-26-000152-index.htm"}], "latest": {"action": "SELL", "amount": 317748.07, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2056547/000110123926000153/0001101239-26-000153-index.htm"}}, {"who": "Kurt Pletcher", "who_key": "Pletcher Kurt", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 145192.5, "net": -145192.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 145192.5, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2039256/000110123926000151/0001101239-26-000151-index.htm"}], "latest": {"action": "SELL", "amount": 145192.5, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2039256/000110123926000151/0001101239-26-000151-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 16002.0, "net": -16002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-10-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021938.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2022-06-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021226.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-10-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021938.pdf"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032242.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032242.pdf"}}, {"who": "Hon. Ritchie John Torres", "who_key": "Hon. Ritchie John Torres", "role": "House \u00b7 NY15", "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": "2025-07-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-09-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-07-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf"}}, {"who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-05-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-05-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}}], "activity": [{"date": "2026-08-07", "net": 1001.0}, {"date": "2026-08-18", "net": -137947.5}, {"date": "2026-08-20", "net": -145192.5}, {"date": "2026-09-02", "net": -206189.5123}, {"date": "2026-09-04", "net": -317748.07}], "announcements": [{"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009125", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001101239-26-000152", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001645635-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009015", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001101239-26-000151", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008476", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001101239-26-000150", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006148", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092009", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001101239-26-000149", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-31", "title": "Form 424B2", "accession": "0001104659-26-089246", "price_sensitive": false}, {"form": "FWP", "date": "2026-07-31", "title": "Form FWP", "accession": "0001104659-26-088885", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-30", "title": "Prospectus", "accession": "0001104659-26-088496", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001101239-26-000148", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001101239-26-000147", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001101239-26-000145", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001101239-26-000131", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001101239-26-000123", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001950047-26-005771", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001950047-26-005687", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001101239-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001101239-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001101239-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001101239-26-000119", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001645635-26-000021", "price_sensitive": false}], "performance": {"ticker": "EQIX", "has_prices": true, "summary": {"n": 3, "avg": 0.16137457496416496, "win_rate": 0.6666666666666666, "best": 0.29795339109650426, "worst": 0.0, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Michael Rulli", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH06", "amount": 1001.0, "date": "2026-08-07", "score": 0.0, "ref_price": 1042.62, "return": 0.0}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-09-23", "score": 0.0, "ref_price": 803.28, "return": 0.29795339109650426}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 878.98, "return": 0.18617033379599066}]}, "price_series": [{"date": "2016-08-08", "close": 364.3, "volume": 712552.0}, {"date": "2016-08-09", "close": 367.23, "volume": 488000.0}, {"date": "2016-08-10", "close": 367.83, "volume": 318255.0}, {"date": "2016-08-11", "close": 367.75, "volume": 524178.0}, {"date": "2016-08-12", "close": 369.04, "volume": 337348.0}, {"date": "2016-08-15", "close": 371.33, "volume": 329135.0}, {"date": "2016-08-16", "close": 367.08, "volume": 396697.0}, {"date": "2016-08-17", "close": 367.0, "volume": 558722.0}, {"date": "2016-08-18", "close": 363.97, "volume": 488880.0}, {"date": "2016-08-19", "close": 366.31, "volume": 373366.0}, {"date": "2016-08-22", "close": 366.97, "volume": 375862.0}, {"date": "2016-08-23", "close": 368.14, "volume": 323733.0}, {"date": "2016-08-24", "close": 364.77, "volume": 495420.0}, {"date": "2016-08-25", "close": 363.98, "volume": 341721.0}, {"date": "2016-08-26", "close": 364.72, "volume": 599686.0}, {"date": "2016-08-29", "close": 368.34, "volume": 437442.0}, {"date": "2016-08-30", "close": 368.07, "volume": 471972.0}, {"date": "2016-08-31", "close": 368.65, "volume": 571517.0}, {"date": "2016-09-01", "close": 366.76, "volume": 451066.0}, {"date": "2016-09-02", "close": 371.46, "volume": 641892.0}, {"date": "2016-09-06", "close": 377.97, "volume": 870181.0}, {"date": "2016-09-07", "close": 378.2, "volume": 579159.0}, {"date": "2016-09-08", "close": 373.03, "volume": 780048.0}, {"date": "2016-09-09", "close": 362.78, "volume": 731843.0}, {"date": "2016-09-12", "close": 366.0, "volume": 715979.0}, {"date": "2016-09-13", "close": 356.91, "volume": 622193.0}, {"date": "2016-09-14", "close": 355.29, "volume": 488284.0}, {"date": "2016-09-15", "close": 361.79, "volume": 501543.0}, {"date": "2016-09-16", "close": 358.21, "volume": 1050412.0}, {"date": "2016-09-19", "close": 366.73, "volume": 513901.0}, {"date": "2016-09-20", "close": 355.01, "volume": 1445434.0}, {"date": "2016-09-21", "close": 356.91, "volume": 1038643.0}, {"date": "2016-09-22", "close": 360.38, "volume": 465347.0}, {"date": "2016-09-23", "close": 359.78, "volume": 417742.0}, {"date": "2016-09-26", "close": 362.4, "volume": 359338.0}, {"date": "2016-09-27", "close": 362.26, "volume": 381585.0}, {"date": "2016-09-28", "close": 362.38, "volume": 478201.0}, {"date": "2016-09-29", "close": 359.95, "volume": 405900.0}, {"date": "2016-09-30", "close": 360.25, "volume": 606431.0}, {"date": "2016-10-03", "close": 356.19, "volume": 449423.0}, {"date": "2016-10-04", "close": 353.12, "volume": 527185.0}, {"date": "2016-10-05", "close": 349.03, "volume": 818445.0}, {"date": "2016-10-06", "close": 353.15, "volume": 510761.0}, {"date": "2016-10-07", "close": 351.09, "volume": 390336.0}, {"date": "2016-10-10", "close": 356.42, "volume": 491489.0}, {"date": "2016-10-11", "close": 352.8, "volume": 475060.0}, {"date": "2016-10-12", "close": 359.9, "volume": 449307.0}, {"date": "2016-10-13", "close": 361.9, "volume": 454501.0}, {"date": "2016-10-14", "close": 361.72, "volume": 286852.0}, {"date": "2016-10-17", "close": 361.15, "volume": 286255.0}, {"date": "2016-10-18", "close": 365.94, "volume": 331578.0}, {"date": "2016-10-19", "close": 368.51, "volume": 540963.0}, {"date": "2016-10-20", "close": 367.98, "volume": 612001.0}, {"date": "2016-10-21", "close": 369.91, "volume": 344328.0}, {"date": "2016-10-24", "close": 372.11, "volume": 322943.0}, {"date": "2016-10-25", "close": 373.22, "volume": 405456.0}, {"date": "2016-10-26", "close": 367.91, "volume": 382511.0}, {"date": "2016-10-27", "close": 351.56, "volume": 995186.0}, {"date": "2016-10-28", "close": 354.97, "volume": 470622.0}, {"date": "2016-10-31", "close": 357.28, "volume": 424912.0}, {"date": "2016-11-01", "close": 347.71, "volume": 891115.0}, {"date": "2016-11-02", "close": 346.17, "volume": 924345.0}, {"date": "2016-11-03", "close": 338.71, "volume": 1061312.0}, {"date": "2016-11-04", "close": 340.52, "volume": 1570669.0}, {"date": "2016-11-07", "close": 350.14, "volume": 761206.0}, {"date": "2016-11-08", "close": 356.25, "volume": 714456.0}, {"date": "2016-11-09", "close": 347.93, "volume": 806276.0}, {"date": "2016-11-10", "close": 330.8, "volume": 1618198.0}, {"date": "2016-11-11", "close": 325.05, "volume": 855051.0}, {"date": "2016-11-14", "close": 330.2, "volume": 897115.0}, {"date": "2016-11-15", "close": 336.34, "volume": 1022360.0}, {"date": "2016-11-16", "close": 335.98, "volume": 479710.0}, {"date": "2016-11-17", "close": 331.14, "volume": 445315.0}, {"date": "2016-11-18", "close": 333.24, "volume": 535257.0}, {"date": "2016-11-21", "close": 335.94, "volume": 380780.0}, {"date": "2016-11-22", "close": 343.96, "volume": 526275.0}, {"date": "2016-11-23", "close": 338.21, "volume": 494312.0}, {"date": "2016-11-25", "close": 339.76, "volume": 235573.0}, {"date": "2016-11-28", "close": 341.23, "volume": 421803.0}, {"date": "2016-11-29", "close": 343.39, "volume": 431992.0}, {"date": "2016-11-30", "close": 338.76, "volume": 922812.0}, {"date": "2016-12-01", "close": 329.42, "volume": 686195.0}, {"date": "2016-12-02", "close": 330.68, "volume": 601219.0}, {"date": "2016-12-05", "close": 332.08, "volume": 402766.0}, {"date": "2016-12-06", "close": 329.49, "volume": 948676.0}, {"date": "2016-12-07", "close": 339.0, "volume": 829009.0}, {"date": "2016-12-08", "close": 346.46, "volume": 647682.0}, {"date": "2016-12-09", "close": 346.03, "volume": 579061.0}, {"date": "2016-12-12", "close": 357.22, "volume": 895120.0}, {"date": "2016-12-13", "close": 361.39, "volume": 789244.0}, {"date": "2016-12-14", "close": 354.59, "volume": 872675.0}, {"date": "2016-12-15", "close": 349.81, "volume": 963785.0}, {"date": "2016-12-16", "close": 350.0, "volume": 988632.0}, {"date": "2016-12-19", "close": 354.49, "volume": 501963.0}, {"date": "2016-12-20", "close": 354.74, "volume": 513085.0}, {"date": "2016-12-21", "close": 350.02, "volume": 596249.0}, {"date": "2016-12-22", "close": 351.04, "volume": 628042.0}, {"date": "2016-12-23", "close": 356.61, "volume": 338162.0}, {"date": "2016-12-27", "close": 356.72, "volume": 294792.0}, {"date": "2016-12-28", "close": 353.86, "volume": 291664.0}, {"date": "2016-12-29", "close": 357.09, "volume": 372039.0}, {"date": "2016-12-30", "close": 357.41, "volume": 501346.0}, {"date": "2017-01-03", "close": 358.72, "volume": 411496.0}, {"date": "2017-01-04", "close": 365.91, "volume": 644332.0}, {"date": "2017-01-05", "close": 369.75, "volume": 492920.0}, {"date": "2017-01-06", "close": 370.49, "volume": 458371.0}, {"date": "2017-01-09", "close": 373.19, "volume": 568301.0}, {"date": "2017-01-10", "close": 370.03, "volume": 450017.0}, {"date": "2017-01-11", "close": 371.58, "volume": 547995.0}, {"date": "2017-01-12", "close": 374.15, "volume": 453388.0}, {"date": "2017-01-13", "close": 374.95, "volume": 260011.0}, {"date": "2017-01-17", "close": 376.13, "volume": 363203.0}, {"date": "2017-01-18", "close": 376.73, "volume": 352981.0}, {"date": "2017-01-19", "close": 381.15, "volume": 628142.0}, {"date": "2017-01-20", "close": 383.27, "volume": 397535.0}, {"date": "2017-01-23", "close": 385.35, "volume": 533226.0}, {"date": "2017-01-24", "close": 389.66, "volume": 401659.0}, {"date": "2017-01-25", "close": 384.43, "volume": 597835.0}, {"date": "2017-01-26", "close": 384.21, "volume": 507466.0}, {"date": "2017-01-27", "close": 382.96, "volume": 353009.0}, {"date": "2017-01-30", "close": 386.37, "volume": 313007.0}, {"date": "2017-01-31", "close": 384.98, "volume": 333620.0}, {"date": "2017-02-01", "close": 381.3, "volume": 471752.0}, {"date": "2017-02-02", "close": 383.08, "volume": 338974.0}, {"date": "2017-02-03", "close": 384.82, "volume": 286168.0}, {"date": "2017-02-06", "close": 381.67, "volume": 380452.0}, {"date": "2017-02-07", "close": 380.64, "volume": 383494.0}, {"date": "2017-02-08", "close": 383.97, "volume": 466569.0}, {"date": "2017-02-09", "close": 385.8, "volume": 471115.0}, {"date": "2017-02-10", "close": 386.45, "volume": 334052.0}, {"date": "2017-02-13", "close": 386.69, "volume": 339234.0}, {"date": "2017-02-14", "close": 382.64, "volume": 329605.0}, {"date": "2017-02-15", "close": 380.76, "volume": 457194.0}, {"date": "2017-02-16", "close": 373.18, "volume": 1233788.0}, {"date": "2017-02-17", "close": 374.28, "volume": 606218.0}, {"date": "2017-02-21", "close": 371.34, "volume": 695816.0}, {"date": "2017-02-22", "close": 373.32, "volume": 509389.0}, {"date": "2017-02-23", "close": 370.85, "volume": 569787.0}, {"date": "2017-02-24", "close": 379.64, "volume": 593720.0}, {"date": "2017-02-27", "close": 377.24, "volume": 356569.0}, {"date": "2017-02-28", "close": 376.07, "volume": 433881.0}, {"date": "2017-03-01", "close": 377.99, "volume": 490428.0}, {"date": "2017-03-02", "close": 372.73, "volume": 603259.0}, {"date": "2017-03-03", "close": 375.69, "volume": 331500.0}, {"date": "2017-03-06", "close": 377.55, "volume": 365352.0}, {"date": "2017-03-07", "close": 375.24, "volume": 264107.0}, {"date": "2017-03-08", "close": 363.43, "volume": 781476.0}, {"date": "2017-03-09", "close": 376.01, "volume": 3220355.0}, {"date": "2017-03-10", "close": 379.16, "volume": 1249979.0}, {"date": "2017-03-13", "close": 380.32, "volume": 1226233.0}, {"date": "2017-03-14", "close": 381.38, "volume": 817730.0}, {"date": "2017-03-15", "close": 383.78, "volume": 663047.0}, {"date": "2017-03-16", "close": 378.17, "volume": 743135.0}, {"date": "2017-03-17", "close": 375.64, "volume": 1162597.0}, {"date": "2017-03-20", "close": 383.57, "volume": 964280.0}, {"date": "2017-03-21", "close": 383.41, "volume": 833472.0}, {"date": "2017-03-22", "close": 387.47, "volume": 550985.0}, {"date": "2017-03-23", "close": 388.05, "volume": 718208.0}, {"date": "2017-03-24", "close": 388.09, "volume": 1714616.0}, {"date": "2017-03-27", "close": 384.0, "volume": 644319.0}, {"date": "2017-03-28", "close": 384.86, "volume": 403418.0}, {"date": "2017-03-29", "close": 394.0, "volume": 588899.0}, {"date": "2017-03-30", "close": 397.14, "volume": 482773.0}, {"date": "2017-03-31", "close": 400.37, "volume": 969419.0}, {"date": "2017-04-03", "close": 402.47, "volume": 537819.0}, {"date": "2017-04-04", "close": 399.98, "volume": 423659.0}, {"date": "2017-04-05", "close": 400.04, "volume": 414103.0}, {"date": "2017-04-06", "close": 402.18, "volume": 337885.0}, {"date": "2017-04-07", "close": 401.74, "volume": 424670.0}, {"date": "2017-04-10", "close": 400.93, "volume": 418028.0}, {"date": "2017-04-11", "close": 399.84, "volume": 450144.0}, {"date": "2017-04-12", "close": 399.76, "volume": 488465.0}, {"date": "2017-04-13", "close": 399.11, "volume": 366671.0}, {"date": "2017-04-17", "close": 403.01, "volume": 388675.0}, {"date": "2017-04-18", "close": 402.95, "volume": 285705.0}, {"date": "2017-04-19", "close": 403.96, "volume": 325479.0}, {"date": "2017-04-20", "close": 405.13, "volume": 459306.0}, {"date": "2017-04-21", "close": 401.84, "volume": 462762.0}, {"date": "2017-04-24", "close": 404.03, "volume": 539571.0}, {"date": "2017-04-25", "close": 406.55, "volume": 457366.0}, {"date": "2017-04-26", "close": 407.33, "volume": 555878.0}, {"date": "2017-04-27", "close": 410.94, "volume": 619767.0}, {"date": "2017-04-28", "close": 417.7, "volume": 568428.0}, {"date": "2017-05-01", "close": 420.18, "volume": 569899.0}, {"date": "2017-05-02", "close": 422.86, "volume": 479115.0}, {"date": "2017-05-03", "close": 423.18, "volume": 506172.0}, {"date": "2017-05-04", "close": 424.28, "volume": 574898.0}, {"date": "2017-05-05", "close": 426.25, "volume": 462153.0}, {"date": "2017-05-08", "close": 426.64, "volume": 598130.0}, {"date": "2017-05-09", "close": 425.91, "volume": 341121.0}, {"date": "2017-05-10", "close": 425.05, "volume": 366897.0}, {"date": "2017-05-11", "close": 428.77, "volume": 357341.0}, {"date": "2017-05-12", "close": 431.07, "volume": 532733.0}, {"date": "2017-05-15", "close": 429.81, "volume": 504846.0}, {"date": "2017-05-16", "close": 427.64, "volume": 368669.0}, {"date": "2017-05-17", "close": 426.97, "volume": 414596.0}, {"date": "2017-05-18", "close": 425.76, "volume": 530087.0}, {"date": "2017-05-19", "close": 426.74, "volume": 366893.0}, {"date": "2017-05-22", "close": 434.68, "volume": 407429.0}, {"date": "2017-05-23", "close": 435.79, "volume": 341006.0}, {"date": "2017-05-24", "close": 440.43, "volume": 423533.0}, {"date": "2017-05-25", "close": 444.97, "volume": 423403.0}, {"date": "2017-05-26", "close": 441.22, "volume": 296838.0}, {"date": "2017-05-30", "close": 439.91, "volume": 345438.0}, {"date": "2017-05-31", "close": 441.01, "volume": 741510.0}, {"date": "2017-06-01", "close": 436.93, "volume": 493778.0}, {"date": "2017-06-02", "close": 444.32, "volume": 530731.0}, {"date": "2017-06-05", "close": 444.21, "volume": 353625.0}, {"date": "2017-06-06", "close": 442.31, "volume": 373856.0}, {"date": "2017-06-07", "close": 440.69, "volume": 406388.0}, {"date": "2017-06-08", "close": 440.39, "volume": 392752.0}, {"date": "2017-06-09", "close": 439.21, "volume": 554973.0}, {"date": "2017-06-12", "close": 425.01, "volume": 865454.0}, {"date": "2017-06-13", "close": 430.54, "volume": 393419.0}, {"date": "2017-06-14", "close": 432.1, "volume": 408662.0}, {"date": "2017-06-15", "close": 433.96, "volume": 315591.0}, {"date": "2017-06-16", "close": 427.28, "volume": 1718099.0}, {"date": "2017-06-19", "close": 432.22, "volume": 457455.0}, {"date": "2017-06-20", "close": 433.94, "volume": 456397.0}, {"date": "2017-06-21", "close": 436.49, "volume": 702541.0}, {"date": "2017-06-22", "close": 440.29, "volume": 606140.0}, {"date": "2017-06-23", "close": 434.07, "volume": 1369207.0}, {"date": "2017-06-26", "close": 438.49, "volume": 473586.0}, {"date": "2017-06-27", "close": 433.65, "volume": 404714.0}, {"date": "2017-06-28", "close": 430.76, "volume": 357609.0}, {"date": "2017-06-29", "close": 421.28, "volume": 588119.0}, {"date": "2017-06-30", "close": 429.16, "volume": 527950.0}, {"date": "2017-07-03", "close": 422.76, "volume": 253337.0}, {"date": "2017-07-05", "close": 424.08, "volume": 368222.0}, {"date": "2017-07-06", "close": 418.43, "volume": 436882.0}, {"date": "2017-07-07", "close": 423.3, "volume": 353708.0}, {"date": "2017-07-10", "close": 427.085, "volume": 427429.0}, {"date": "2017-07-11", "close": 431.04, "volume": 547103.0}, {"date": "2017-07-12", "close": 437.11, "volume": 437139.0}, {"date": "2017-07-13", "close": 436.24, "volume": 301570.0}, {"date": "2017-07-14", "close": 437.7, "volume": 311183.0}, {"date": "2017-07-17", "close": 435.48, "volume": 458176.0}, {"date": "2017-07-18", "close": 438.28, "volume": 384519.0}, {"date": "2017-07-19", "close": 440.5, "volume": 383524.0}, {"date": "2017-07-20", "close": 441.21, "volume": 469013.0}, {"date": "2017-07-21", "close": 441.44, "volume": 514761.0}, {"date": "2017-07-24", "close": 441.6, "volume": 280797.0}, {"date": "2017-07-25", "close": 436.96, "volume": 262296.0}, {"date": "2017-07-26", "close": 440.04, "volume": 327301.0}, {"date": "2017-07-27", "close": 442.87, "volume": 374045.0}, {"date": "2017-07-28", "close": 447.9, "volume": 355227.0}, {"date": "2017-07-31", "close": 450.73, "volume": 370220.0}, {"date": "2017-08-01", "close": 453.08, "volume": 458989.0}, {"date": "2017-08-02", "close": 455.47, "volume": 633397.0}, {"date": "2017-08-03", "close": 449.36, "volume": 816346.0}, {"date": "2017-08-04", "close": 445.58, "volume": 441311.0}, {"date": "2017-08-07", "close": 444.23, "volume": 478740.0}, {"date": "2017-08-08", "close": 441.53, "volume": 296661.0}, {"date": "2017-08-09", "close": 447.81, "volume": 359905.0}, {"date": "2017-08-10", "close": 439.48, "volume": 279666.0}, {"date": "2017-08-11", "close": 438.39, "volume": 327544.0}, {"date": "2017-08-14", "close": 449.49, "volume": 442365.0}, {"date": "2017-08-15", "close": 448.33, "volume": 280582.0}, {"date": "2017-08-16", "close": 454.79, "volume": 307918.0}, {"date": "2017-08-17", "close": 451.55, "volume": 373653.0}, {"date": "2017-08-18", "close": 450.0, "volume": 514514.0}, {"date": "2017-08-21", "close": 450.29, "volume": 302467.0}, {"date": "2017-08-22", "close": 456.29, "volume": 340139.0}, {"date": "2017-08-23", "close": 461.8, "volume": 561677.0}, {"date": "2017-08-24", "close": 463.53, "volume": 478844.0}, {"date": "2017-08-25", "close": 466.19, "volume": 438603.0}, {"date": "2017-08-28", "close": 462.91, "volume": 304901.0}, {"date": "2017-08-29", "close": 466.24, "volume": 329827.0}, {"date": "2017-08-30", "close": 465.67, "volume": 325371.0}, {"date": "2017-08-31", "close": 468.41, "volume": 466647.0}, {"date": "2017-09-01", "close": 465.96, "volume": 348561.0}, {"date": "2017-09-05", "close": 463.49, "volume": 733397.0}, {"date": "2017-09-06", "close": 463.52, "volume": 519678.0}, {"date": "2017-09-07", "close": 464.82, "volume": 378456.0}, {"date": "2017-09-08", "close": 462.0, "volume": 655273.0}, {"date": "2017-09-11", "close": 474.42, "volume": 591260.0}, {"date": "2017-09-12", "close": 468.38, "volume": 452411.0}, {"date": "2017-09-13", "close": 458.87, "volume": 805309.0}, {"date": "2017-09-14", "close": 454.91, "volume": 697499.0}, {"date": "2017-09-15", "close": 455.31, "volume": 1025443.0}, {"date": "2017-09-18", "close": 450.15, "volume": 788684.0}, {"date": "2017-09-19", "close": 453.04, "volume": 788092.0}, {"date": "2017-09-20", "close": 449.24, "volume": 1021089.0}, {"date": "2017-09-21", "close": 446.57, "volume": 421660.0}, {"date": "2017-09-22", "close": 441.66, "volume": 407930.0}, {"date": "2017-09-25", "close": 437.21, "volume": 462943.0}, {"date": "2017-09-26", "close": 434.42, "volume": 418079.0}, {"date": "2017-09-27", "close": 441.93, "volume": 656645.0}, {"date": "2017-09-28", "close": 441.72, "volume": 285441.0}, {"date": "2017-09-29", "close": 446.3, "volume": 402563.0}, {"date": "2017-10-02", "close": 444.48, "volume": 420457.0}, {"date": "2017-10-03", "close": 442.36, "volume": 261678.0}, {"date": "2017-10-04", "close": 442.97, "volume": 224956.0}, {"date": "2017-10-05", "close": 445.42, "volume": 320480.0}, {"date": "2017-10-06", "close": 448.83, "volume": 381792.0}, {"date": "2017-10-09", "close": 451.32, "volume": 207897.0}, {"date": "2017-10-10", "close": 451.89, "volume": 258976.0}, {"date": "2017-10-11", "close": 458.97, "volume": 393259.0}, {"date": "2017-10-12", "close": 464.7, "volume": 443333.0}, {"date": "2017-10-13", "close": 462.82, "volume": 252524.0}, {"date": "2017-10-16", "close": 461.35, "volume": 220676.0}, {"date": "2017-10-17", "close": 461.58, "volume": 278959.0}, {"date": "2017-10-18", "close": 471.23, "volume": 407582.0}, {"date": "2017-10-19", "close": 470.55, "volume": 370685.0}, {"date": "2017-10-20", "close": 468.76, "volume": 321920.0}, {"date": "2017-10-23", "close": 458.81, "volume": 484899.0}, {"date": "2017-10-24", "close": 462.97, "volume": 297642.0}, {"date": "2017-10-25", "close": 457.93, "volume": 484786.0}, {"date": "2017-10-26", "close": 454.2, "volume": 469027.0}, {"date": "2017-10-27", "close": 456.51, "volume": 333471.0}, {"date": "2017-10-30", "close": 459.73, "volume": 246358.0}, {"date": "2017-10-31", "close": 463.5, "volume": 353236.0}, {"date": "2017-11-01", "close": 467.06, "volume": 428110.0}, {"date": "2017-11-02", "close": 488.68, "volume": 867785.0}, {"date": "2017-11-03", "close": 486.65, "volume": 464934.0}, {"date": "2017-11-06", "close": 491.62, "volume": 398793.0}, {"date": "2017-11-07", "close": 488.06, "volume": 489861.0}, {"date": "2017-11-08", "close": 492.98, "volume": 435615.0}, {"date": "2017-11-09", "close": 484.86, "volume": 244433.0}, {"date": "2017-11-10", "close": 482.21, "volume": 279209.0}, {"date": "2017-11-13", "close": 484.12, "volume": 428829.0}, {"date": "2017-11-14", "close": 481.05, "volume": 278018.0}, {"date": "2017-11-15", "close": 474.42, "volume": 313524.0}, {"date": "2017-11-16", "close": 475.09, "volume": 528267.0}, {"date": "2017-11-17", "close": 472.8, "volume": 297697.0}, {"date": "2017-11-20", "close": 471.89, "volume": 174847.0}, {"date": "2017-11-21", "close": 474.26, "volume": 374853.0}, {"date": "2017-11-22", "close": 472.37, "volume": 173883.0}, {"date": "2017-11-24", "close": 474.07, "volume": 99630.0}, {"date": "2017-11-27", "close": 478.92, "volume": 316486.0}, {"date": "2017-11-28", "close": 477.95, "volume": 391677.0}, {"date": "2017-11-29", "close": 468.32, "volume": 420168.0}, {"date": "2017-11-30", "close": 464.49, "volume": 590724.0}, {"date": "2017-12-01", "close": 469.16, "volume": 367982.0}, {"date": "2017-12-04", "close": 442.28, "volume": 655033.0}, {"date": "2017-12-05", "close": 445.59, "volume": 427693.0}, {"date": "2017-12-06", "close": 450.24, "volume": 325942.0}, {"date": "2017-12-07", "close": 455.77, "volume": 551248.0}, {"date": "2017-12-08", "close": 452.39, "volume": 384569.0}, {"date": "2017-12-11", "close": 449.58, "volume": 496651.0}, {"date": "2017-12-12", "close": 450.21, "volume": 327533.0}, {"date": "2017-12-13", "close": 451.28, "volume": 623280.0}, {"date": "2017-12-14", "close": 460.35, "volume": 391391.0}, {"date": "2017-12-15", "close": 457.85, "volume": 827255.0}, {"date": "2017-12-18", "close": 455.82, "volume": 551651.0}, {"date": "2017-12-19", "close": 448.52, "volume": 376870.0}, {"date": "2017-12-20", "close": 447.2, "volume": 486743.0}, {"date": "2017-12-21", "close": 445.89, "volume": 324238.0}, {"date": "2017-12-22", "close": 446.6, "volume": 443322.0}, {"date": "2017-12-26", "close": 446.7, "volume": 315581.0}, {"date": "2017-12-27", "close": 451.69, "volume": 299151.0}, {"date": "2017-12-28", "close": 455.11, "volume": 317140.0}, {"date": "2017-12-29", "close": 453.22, "volume": 266235.0}, {"date": "2018-01-02", "close": 446.92, "volume": 610322.0}, {"date": "2018-01-03", "close": 448.98, "volume": 464639.0}, {"date": "2018-01-04", "close": 447.95, "volume": 450536.0}, {"date": "2018-01-05", "close": 449.49, "volume": 335795.0}, {"date": "2018-01-08", "close": 458.2, "volume": 532480.0}, {"date": "2018-01-09", "close": 455.98, "volume": 397765.0}, {"date": "2018-01-10", "close": 443.0, "volume": 636317.0}, {"date": "2018-01-11", "close": 435.39, "volume": 606450.0}, {"date": "2018-01-12", "close": 435.95, "volume": 1090700.0}, {"date": "2018-01-16", "close": 448.1, "volume": 840130.0}, {"date": "2018-01-17", "close": 441.9, "volume": 627534.0}, {"date": "2018-01-18", "close": 437.45, "volume": 787950.0}, {"date": "2018-01-19", "close": 437.89, "volume": 599208.0}, {"date": "2018-01-22", "close": 436.05, "volume": 702320.0}, {"date": "2018-01-23", "close": 442.0, "volume": 797264.0}, {"date": "2018-01-24", "close": 441.3, "volume": 612170.0}, {"date": "2018-01-25", "close": 439.17, "volume": 928883.0}, {"date": "2018-01-26", "close": 441.59, "volume": 1228670.0}, {"date": "2018-01-29", "close": 435.16, "volume": 630233.0}, {"date": "2018-01-30", "close": 439.56, "volume": 699049.0}, {"date": "2018-01-31", "close": 455.19, "volume": 739485.0}, {"date": "2018-02-01", "close": 444.54, "volume": 568588.0}, {"date": "2018-02-02", "close": 437.35, "volume": 533030.0}, {"date": "2018-02-05", "close": 429.81, "volume": 581203.0}, {"date": "2018-02-06", "close": 430.85, "volume": 726065.0}, {"date": "2018-02-07", "close": 426.08, "volume": 424156.0}, {"date": "2018-02-08", "close": 409.98, "volume": 964936.0}, {"date": "2018-02-09", "close": 425.81, "volume": 1045458.0}, {"date": "2018-02-12", "close": 431.45, "volume": 876972.0}, {"date": "2018-02-13", "close": 436.25, "volume": 910253.0}, {"date": "2018-02-14", "close": 435.83, "volume": 879165.0}, {"date": "2018-02-15", "close": 407.31, "volume": 2817438.0}, {"date": "2018-02-16", "close": 403.3, "volume": 1317029.0}, {"date": "2018-02-20", "close": 396.44, "volume": 794610.0}, {"date": "2018-02-21", "close": 384.92, "volume": 1194219.0}, {"date": "2018-02-22", "close": 390.45, "volume": 858697.0}, {"date": "2018-02-23", "close": 394.84, "volume": 1033895.0}, {"date": "2018-02-26", "close": 394.18, "volume": 453346.0}, {"date": "2018-02-27", "close": 391.21, "volume": 513744.0}, {"date": "2018-02-28", "close": 392.1, "volume": 599709.0}, {"date": "2018-03-01", "close": 386.29, "volume": 549060.0}, {"date": "2018-03-02", "close": 381.82, "volume": 808043.0}, {"date": "2018-03-05", "close": 388.51, "volume": 426608.0}, {"date": "2018-03-06", "close": 391.62, "volume": 432526.0}, {"date": "2018-03-07", "close": 391.38, "volume": 649384.0}, {"date": "2018-03-08", "close": 389.42, "volume": 545666.0}, {"date": "2018-03-09", "close": 395.16, "volume": 456767.0}, {"date": "2018-03-12", "close": 395.35, "volume": 1031581.0}, {"date": "2018-03-13", "close": 405.42, "volume": 801653.0}, {"date": "2018-03-14", "close": 413.71, "volume": 908729.0}, {"date": "2018-03-15", "close": 415.23, "volume": 707245.0}, {"date": "2018-03-16", "close": 419.89, "volume": 1072919.0}, {"date": "2018-03-19", "close": 411.71, "volume": 944750.0}, {"date": "2018-03-20", "close": 415.26, "volume": 424151.0}, {"date": "2018-03-21", "close": 411.84, "volume": 563200.0}, {"date": "2018-03-22", "close": 417.58, "volume": 1023810.0}, {"date": "2018-03-23", "close": 401.68, "volume": 852265.0}, {"date": "2018-03-26", "close": 409.61, "volume": 450441.0}, {"date": "2018-03-27", "close": 409.88, "volume": 510802.0}, {"date": "2018-03-28", "close": 417.02, "volume": 590493.0}, {"date": "2018-03-29", "close": 418.14, "volume": 628752.0}, {"date": "2018-04-02", "close": 408.55, "volume": 627345.0}, {"date": "2018-04-03", "close": 408.6, "volume": 467425.0}, {"date": "2018-04-04", "close": 411.99, "volume": 497914.0}, {"date": "2018-04-05", "close": 413.59, "volume": 386004.0}, {"date": "2018-04-06", "close": 407.04, "volume": 518876.0}, {"date": "2018-04-09", "close": 409.57, "volume": 535653.0}, {"date": "2018-04-10", "close": 405.59, "volume": 576514.0}, {"date": "2018-04-11", "close": 408.98, "volume": 465630.0}, {"date": "2018-04-12", "close": 401.2, "volume": 358743.0}, {"date": "2018-04-13", "close": 401.45, "volume": 345791.0}, {"date": "2018-04-16", "close": 405.52, "volume": 396676.0}, {"date": "2018-04-17", "close": 409.76, "volume": 578842.0}, {"date": "2018-04-18", "close": 414.18, "volume": 483203.0}, {"date": "2018-04-19", "close": 409.37, "volume": 382344.0}, {"date": "2018-04-20", "close": 406.06, "volume": 411152.0}, {"date": "2018-04-23", "close": 407.58, "volume": 568473.0}, {"date": "2018-04-24", "close": 409.53, "volume": 605525.0}, {"date": "2018-04-25", "close": 410.21, "volume": 460362.0}, {"date": "2018-04-26", "close": 416.08, "volume": 364749.0}, {"date": "2018-04-27", "close": 421.15, "volume": 483247.0}, {"date": "2018-04-30", "close": 420.79, "volume": 530610.0}, {"date": "2018-05-01", "close": 423.03, "volume": 450184.0}, {"date": "2018-05-02", "close": 424.09, "volume": 1047379.0}, {"date": "2018-05-03", "close": 398.13, "volume": 1441011.0}, {"date": "2018-05-04", "close": 403.88, "volume": 548679.0}, {"date": "2018-05-07", "close": 394.16, "volume": 705405.0}, {"date": "2018-05-08", "close": 388.34, "volume": 978522.0}, {"date": "2018-05-09", "close": 388.17, "volume": 483982.0}, {"date": "2018-05-10", "close": 398.66, "volume": 390264.0}, {"date": "2018-05-11", "close": 401.89, "volume": 431850.0}, {"date": "2018-05-14", "close": 397.95, "volume": 274674.0}, {"date": "2018-05-15", "close": 388.32, "volume": 553178.0}, {"date": "2018-05-16", "close": 385.76, "volume": 425339.0}, {"date": "2018-05-17", "close": 381.93, "volume": 426643.0}, {"date": "2018-05-18", "close": 385.86, "volume": 634226.0}, {"date": "2018-05-21", "close": 388.75, "volume": 482765.0}, {"date": "2018-05-22", "close": 383.19, "volume": 413641.0}, {"date": "2018-05-23", "close": 384.42, "volume": 552952.0}, {"date": "2018-05-24", "close": 387.0, "volume": 610365.0}, {"date": "2018-05-25", "close": 388.05, "volume": 365354.0}, {"date": "2018-05-29", "close": 396.1, "volume": 589484.0}, {"date": "2018-05-30", "close": 401.29, "volume": 603582.0}, {"date": "2018-05-31", "close": 396.85, "volume": 901470.0}, {"date": "2018-06-01", "close": 399.21, "volume": 670350.0}, {"date": "2018-06-04", "close": 400.94, "volume": 403736.0}, {"date": "2018-06-05", "close": 395.57, "volume": 518106.0}, {"date": "2018-06-06", "close": 395.51, "volume": 418438.0}, {"date": "2018-06-07", "close": 397.42, "volume": 390240.0}, {"date": "2018-06-08", "close": 403.35, "volume": 439477.0}, {"date": "2018-06-11", "close": 404.23, "volume": 509764.0}, {"date": "2018-06-12", "close": 405.33, "volume": 504241.0}, {"date": "2018-06-13", "close": 392.69, "volume": 559932.0}, {"date": "2018-06-14", "close": 396.74, "volume": 588580.0}, {"date": "2018-06-15", "close": 398.76, "volume": 831469.0}, {"date": "2018-06-18", "close": 401.69, "volume": 451182.0}, {"date": "2018-06-19", "close": 401.76, "volume": 628915.0}, {"date": "2018-06-20", "close": 410.72, "volume": 1151144.0}, {"date": "2018-06-21", "close": 419.0, "volume": 999106.0}, {"date": "2018-06-22", "close": 418.86, "volume": 1106290.0}, {"date": "2018-06-25", "close": 418.57, "volume": 1060318.0}, {"date": "2018-06-26", "close": 429.0, "volume": 1497027.0}, {"date": "2018-06-27", "close": 425.57, "volume": 730700.0}, {"date": "2018-06-28", "close": 427.05, "volume": 445258.0}, {"date": "2018-06-29", "close": 429.89, "volume": 547710.0}, {"date": "2018-07-02", "close": 428.21, "volume": 562231.0}, {"date": "2018-07-03", "close": 426.24, "volume": 333744.0}, {"date": "2018-07-05", "close": 440.15, "volume": 795856.0}, {"date": "2018-07-06", "close": 445.7, "volume": 524676.0}, {"date": "2018-07-09", "close": 442.51, "volume": 422592.0}, {"date": "2018-07-10", "close": 445.88, "volume": 470652.0}, {"date": "2018-07-11", "close": 443.47, "volume": 381064.0}, {"date": "2018-07-12", "close": 445.67, "volume": 339352.0}, {"date": "2018-07-13", "close": 443.43, "volume": 281759.0}, {"date": "2018-07-16", "close": 439.78, "volume": 371387.0}, {"date": "2018-07-17", "close": 438.45, "volume": 405883.0}, {"date": "2018-07-18", "close": 434.55, "volume": 350634.0}, {"date": "2018-07-19", "close": 437.19, "volume": 376857.0}, {"date": "2018-07-20", "close": 434.22, "volume": 362745.0}, {"date": "2018-07-23", "close": 428.8, "volume": 505552.0}, {"date": "2018-07-24", "close": 428.73, "volume": 746908.0}, {"date": "2018-07-25", "close": 432.64, "volume": 399631.0}, {"date": "2018-07-26", "close": 435.2, "volume": 487245.0}, {"date": "2018-07-27", "close": 443.2, "volume": 594793.0}, {"date": "2018-07-30", "close": 432.66, "volume": 639789.0}, {"date": "2018-07-31", "close": 439.28, "volume": 684729.0}, {"date": "2018-08-01", "close": 445.13, "volume": 527769.0}, {"date": "2018-08-02", "close": 447.89, "volume": 476485.0}, {"date": "2018-08-03", "close": 455.43, "volume": 642954.0}, {"date": "2018-08-06", "close": 452.87, "volume": 539773.0}, {"date": "2018-08-07", "close": 447.9, "volume": 492367.0}, {"date": "2018-08-08", "close": 447.5, "volume": 633666.0}, {"date": "2018-08-09", "close": 444.99, "volume": 963389.0}, {"date": "2018-08-10", "close": 437.24, "volume": 679451.0}, {"date": "2018-08-13", "close": 440.81, "volume": 426785.0}, {"date": "2018-08-14", "close": 434.02, "volume": 638667.0}, {"date": "2018-08-15", "close": 436.41, "volume": 524082.0}, {"date": "2018-08-16", "close": 443.6, "volume": 820678.0}, {"date": "2018-08-17", "close": 438.77, "volume": 486584.0}, {"date": "2018-08-20", "close": 438.33, "volume": 509196.0}, {"date": "2018-08-21", "close": 432.61, "volume": 467507.0}, {"date": "2018-08-22", "close": 429.94, "volume": 339695.0}, {"date": "2018-08-23", "close": 429.17, "volume": 287025.0}, {"date": "2018-08-24", "close": 430.02, "volume": 492189.0}, {"date": "2018-08-27", "close": 432.55, "volume": 391606.0}, {"date": "2018-08-28", "close": 435.68, "volume": 324423.0}, {"date": "2018-08-29", "close": 436.11, "volume": 323296.0}, {"date": "2018-08-30", "close": 430.69, "volume": 339520.0}, {"date": "2018-08-31", "close": 436.13, "volume": 439008.0}, {"date": "2018-09-04", "close": 428.39, "volume": 486024.0}, {"date": "2018-09-05", "close": 430.21, "volume": 663961.0}, {"date": "2018-09-06", "close": 431.65, "volume": 432902.0}, {"date": "2018-09-07", "close": 431.09, "volume": 318886.0}, {"date": "2018-09-10", "close": 434.02, "volume": 536081.0}, {"date": "2018-09-11", "close": 434.66, "volume": 370495.0}, {"date": "2018-09-12", "close": 439.43, "volume": 412892.0}, {"date": "2018-09-13", "close": 443.84, "volume": 525879.0}, {"date": "2018-09-14", "close": 448.14, "volume": 470349.0}, {"date": "2018-09-17", "close": 447.3, "volume": 509732.0}, {"date": "2018-09-18", "close": 445.21, "volume": 349382.0}, {"date": "2018-09-19", "close": 442.27, "volume": 281786.0}, {"date": "2018-09-20", "close": 445.01, "volume": 344119.0}, {"date": "2018-09-21", "close": 441.68, "volume": 658263.0}, {"date": "2018-09-24", "close": 431.97, "volume": 453175.0}, {"date": "2018-09-25", "close": 428.76, "volume": 428285.0}, {"date": "2018-09-26", "close": 423.13, "volume": 579202.0}, {"date": "2018-09-27", "close": 430.15, "volume": 518412.0}, {"date": "2018-09-28", "close": 432.89, "volume": 650794.0}, {"date": "2018-10-01", "close": 431.35, "volume": 407916.0}, {"date": "2018-10-02", "close": 431.81, "volume": 350115.0}, {"date": "2018-10-03", "close": 425.3, "volume": 459592.0}, {"date": "2018-10-04", "close": 422.46, "volume": 267771.0}, {"date": "2018-10-05", "close": 417.32, "volume": 670106.0}, {"date": "2018-10-08", "close": 418.94, "volume": 514358.0}, {"date": "2018-10-09", "close": 416.59, "volume": 519612.0}, {"date": "2018-10-10", "close": 410.08, "volume": 579266.0}, {"date": "2018-10-11", "close": 397.08, "volume": 640037.0}, {"date": "2018-10-12", "close": 395.94, "volume": 690932.0}, {"date": "2018-10-15", "close": 396.59, "volume": 305919.0}, {"date": "2018-10-16", "close": 408.29, "volume": 374353.0}, {"date": "2018-10-17", "close": 410.44, "volume": 346244.0}, {"date": "2018-10-18", "close": 411.65, "volume": 356855.0}, {"date": "2018-10-19", "close": 414.31, "volume": 435962.0}, {"date": "2018-10-22", "close": 411.73, "volume": 262957.0}, {"date": "2018-10-23", "close": 411.41, "volume": 401471.0}, {"date": "2018-10-24", "close": 416.75, "volume": 359192.0}, {"date": "2018-10-25", "close": 411.97, "volume": 458773.0}, {"date": "2018-10-26", "close": 385.22, "volume": 1075961.0}, {"date": "2018-10-29", "close": 379.91, "volume": 701203.0}, {"date": "2018-10-30", "close": 376.79, "volume": 851234.0}, {"date": "2018-10-31", "close": 378.74, "volume": 804085.0}, {"date": "2018-11-01", "close": 386.69, "volume": 577316.0}, {"date": "2018-11-02", "close": 392.43, "volume": 1086299.0}, {"date": "2018-11-05", "close": 396.46, "volume": 704970.0}, {"date": "2018-11-06", "close": 396.04, "volume": 548383.0}, {"date": "2018-11-07", "close": 400.0, "volume": 533268.0}, {"date": "2018-11-08", "close": 389.48, "volume": 755763.0}, {"date": "2018-11-09", "close": 384.94, "volume": 741214.0}, {"date": "2018-11-12", "close": 389.42, "volume": 487737.0}, {"date": "2018-11-13", "close": 383.53, "volume": 490677.0}, {"date": "2018-11-14", "close": 385.32, "volume": 438689.0}, {"date": "2018-11-15", "close": 385.28, "volume": 496981.0}, {"date": "2018-11-16", "close": 388.63, "volume": 650051.0}, {"date": "2018-11-19", "close": 383.47, "volume": 438167.0}, {"date": "2018-11-20", "close": 376.5, "volume": 813362.0}, {"date": "2018-11-21", "close": 382.89, "volume": 440172.0}, {"date": "2018-11-23", "close": 380.4, "volume": 193654.0}, {"date": "2018-11-26", "close": 382.17, "volume": 572144.0}, {"date": "2018-11-27", "close": 382.11, "volume": 334269.0}, {"date": "2018-11-28", "close": 384.06, "volume": 618404.0}, {"date": "2018-11-29", "close": 384.11, "volume": 476525.0}, {"date": "2018-11-30", "close": 385.28, "volume": 786512.0}, {"date": "2018-12-03", "close": 391.11, "volume": 487260.0}, {"date": "2018-12-04", "close": 385.09, "volume": 753458.0}, {"date": "2018-12-06", "close": 392.72, "volume": 663476.0}, {"date": "2018-12-07", "close": 386.47, "volume": 449543.0}, {"date": "2018-12-10", "close": 387.08, "volume": 403102.0}, {"date": "2018-12-11", "close": 389.8, "volume": 444356.0}, {"date": "2018-12-12", "close": 387.12, "volume": 525929.0}, {"date": "2018-12-13", "close": 389.32, "volume": 429027.0}, {"date": "2018-12-14", "close": 386.9, "volume": 505286.0}, {"date": "2018-12-17", "close": 369.06, "volume": 824323.0}, {"date": "2018-12-18", "close": 370.97, "volume": 527073.0}, {"date": "2018-12-19", "close": 368.44, "volume": 795468.0}, {"date": "2018-12-20", "close": 358.21, "volume": 762816.0}, {"date": "2018-12-21", "close": 350.31, "volume": 1277511.0}, {"date": "2018-12-24", "close": 339.02, "volume": 339736.0}, {"date": "2018-12-26", "close": 349.27, "volume": 594813.0}, {"date": "2018-12-27", "close": 346.39, "volume": 569727.0}, {"date": "2018-12-28", "close": 352.85, "volume": 569930.0}, {"date": "2018-12-31", "close": 352.56, "volume": 384385.0}, {"date": "2019-01-02", "close": 350.0, "volume": 664554.0}, {"date": "2019-01-03", "close": 345.94, "volume": 779663.0}, {"date": "2019-01-04", "close": 353.79, "volume": 543717.0}, {"date": "2019-01-07", "close": 354.5, "volume": 730277.0}, {"date": "2019-01-08", "close": 361.86, "volume": 650140.0}, {"date": "2019-01-09", "close": 357.32, "volume": 1024837.0}, {"date": "2019-01-10", "close": 370.68, "volume": 1033159.0}, {"date": "2019-01-11", "close": 371.43, "volume": 433609.0}, {"date": "2019-01-14", "close": 376.58, "volume": 638246.0}, {"date": "2019-01-15", "close": 382.98, "volume": 721231.0}, {"date": "2019-01-16", "close": 381.11, "volume": 619827.0}, {"date": "2019-01-17", "close": 381.83, "volume": 490227.0}, {"date": "2019-01-18", "close": 374.67, "volume": 638135.0}, {"date": "2019-01-22", "close": 371.01, "volume": 858564.0}, {"date": "2019-01-23", "close": 365.26, "volume": 667121.0}, {"date": "2019-01-24", "close": 371.28, "volume": 492603.0}, {"date": "2019-01-25", "close": 369.44, "volume": 760611.0}, {"date": "2019-01-28", "close": 377.11, "volume": 461334.0}, {"date": "2019-01-29", "close": 379.29, "volume": 352120.0}, {"date": "2019-01-30", "close": 383.01, "volume": 400285.0}, {"date": "2019-01-31", "close": 394.0, "volume": 591355.0}, {"date": "2019-02-01", "close": 396.38, "volume": 646085.0}, {"date": "2019-02-04", "close": 395.29, "volume": 483711.0}, {"date": "2019-02-05", "close": 395.79, "volume": 527694.0}, {"date": "2019-02-06", "close": 390.1, "volume": 732609.0}, {"date": "2019-02-07", "close": 389.79, "volume": 402415.0}, {"date": "2019-02-08", "close": 395.82, "volume": 354574.0}, {"date": "2019-02-11", "close": 400.07, "volume": 408280.0}, {"date": "2019-02-12", "close": 397.48, "volume": 346102.0}, {"date": "2019-02-13", "close": 391.91, "volume": 575474.0}, {"date": "2019-02-14", "close": 420.59, "volume": 1551941.0}, {"date": "2019-02-15", "close": 421.39, "volume": 689272.0}, {"date": "2019-02-19", "close": 430.59, "volume": 660514.0}, {"date": "2019-02-20", "close": 431.53, "volume": 598363.0}, {"date": "2019-02-21", "close": 425.86, "volume": 397000.0}, {"date": "2019-02-22", "close": 428.54, "volume": 341746.0}, {"date": "2019-02-25", "close": 428.98, "volume": 579956.0}, {"date": "2019-02-26", "close": 425.84, "volume": 422307.0}, {"date": "2019-02-27", "close": 418.15, "volume": 524949.0}, {"date": "2019-02-28", "close": 423.5, "volume": 1549799.0}, {"date": "2019-03-01", "close": 432.79, "volume": 786460.0}, {"date": "2019-03-04", "close": 426.98, "volume": 704347.0}, {"date": "2019-03-05", "close": 426.92, "volume": 420316.0}, {"date": "2019-03-06", "close": 424.66, "volume": 376463.0}, {"date": "2019-03-07", "close": 426.75, "volume": 510158.0}, {"date": "2019-03-08", "close": 430.38, "volume": 581512.0}, {"date": "2019-03-11", "close": 438.33, "volume": 560355.0}, {"date": "2019-03-12", "close": 438.5, "volume": 601632.0}, {"date": "2019-03-13", "close": 438.87, "volume": 588511.0}, {"date": "2019-03-14", "close": 440.48, "volume": 398374.0}, {"date": "2019-03-15", "close": 441.61, "volume": 1206946.0}, {"date": "2019-03-18", "close": 444.1, "volume": 369982.0}, {"date": "2019-03-19", "close": 443.55, "volume": 381266.0}, {"date": "2019-03-20", "close": 448.08, "volume": 485335.0}, {"date": "2019-03-21", "close": 458.29, "volume": 569470.0}, {"date": "2019-03-22", "close": 451.5, "volume": 644393.0}, {"date": "2019-03-25", "close": 446.18, "volume": 449457.0}, {"date": "2019-03-26", "close": 447.67, "volume": 379210.0}, {"date": "2019-03-27", "close": 448.08, "volume": 390868.0}, {"date": "2019-03-28", "close": 449.96, "volume": 415189.0}, {"date": "2019-03-29", "close": 453.16, "volume": 524427.0}, {"date": "2019-04-01", "close": 456.3, "volume": 367354.0}, {"date": "2019-04-02", "close": 460.44, "volume": 483980.0}, {"date": "2019-04-03", "close": 462.01, "volume": 531651.0}, {"date": "2019-04-04", "close": 461.44, "volume": 448872.0}, {"date": "2019-04-05", "close": 466.62, "volume": 284764.0}, {"date": "2019-04-08", "close": 463.41, "volume": 251049.0}, {"date": "2019-04-09", "close": 460.11, "volume": 284551.0}, {"date": "2019-04-10", "close": 461.21, "volume": 304241.0}, {"date": "2019-04-11", "close": 460.67, "volume": 256256.0}, {"date": "2019-04-12", "close": 463.38, "volume": 369938.0}, {"date": "2019-04-15", "close": 460.0, "volume": 286067.0}, {"date": "2019-04-16", "close": 452.66, "volume": 346948.0}, {"date": "2019-04-17", "close": 447.52, "volume": 342270.0}, {"date": "2019-04-18", "close": 446.44, "volume": 452574.0}, {"date": "2019-04-22", "close": 447.23, "volume": 445234.0}, {"date": "2019-04-23", "close": 450.21, "volume": 369845.0}, {"date": "2019-04-24", "close": 453.46, "volume": 268397.0}, {"date": "2019-04-25", "close": 453.89, "volume": 223826.0}, {"date": "2019-04-26", "close": 453.05, "volume": 361028.0}, {"date": "2019-04-29", "close": 448.81, "volume": 296238.0}, {"date": "2019-04-30", "close": 454.7, "volume": 408134.0}, {"date": "2019-05-01", "close": 450.01, "volume": 498960.0}, {"date": "2019-05-02", "close": 465.01, "volume": 726237.0}, {"date": "2019-05-03", "close": 476.99, "volume": 420240.0}, {"date": "2019-05-06", "close": 478.53, "volume": 496457.0}, {"date": "2019-05-07", "close": 474.93, "volume": 524081.0}, {"date": "2019-05-08", "close": 478.98, "volume": 590603.0}, {"date": "2019-05-09", "close": 476.59, "volume": 335843.0}, {"date": "2019-05-10", "close": 479.82, "volume": 438204.0}, {"date": "2019-05-13", "close": 476.24, "volume": 499174.0}, {"date": "2019-05-14", "close": 484.0, "volume": 419705.0}, {"date": "2019-05-15", "close": 486.62, "volume": 279095.0}, {"date": "2019-05-16", "close": 491.76, "volume": 326999.0}, {"date": "2019-05-17", "close": 490.28, "volume": 289400.0}, {"date": "2019-05-20", "close": 480.12, "volume": 379419.0}, {"date": "2019-05-21", "close": 484.45, "volume": 403144.0}, {"date": "2019-05-22", "close": 493.99, "volume": 332584.0}, {"date": "2019-05-23", "close": 496.26, "volume": 467858.0}, {"date": "2019-05-24", "close": 496.52, "volume": 251629.0}, {"date": "2019-05-28", "close": 491.23, "volume": 285114.0}, {"date": "2019-05-29", "close": 482.55, "volume": 277966.0}, {"date": "2019-05-30", "close": 487.31, "volume": 332570.0}, {"date": "2019-05-31", "close": 485.79, "volume": 337741.0}, {"date": "2019-06-03", "close": 485.58, "volume": 461927.0}, {"date": "2019-06-04", "close": 481.05, "volume": 494201.0}, {"date": "2019-06-05", "close": 495.29, "volume": 306851.0}, {"date": "2019-06-06", "close": 494.66, "volume": 333960.0}, {"date": "2019-06-07", "close": 499.6, "volume": 262149.0}, {"date": "2019-06-10", "close": 506.02, "volume": 329440.0}, {"date": "2019-06-11", "close": 504.24, "volume": 303278.0}, {"date": "2019-06-12", "close": 503.67, "volume": 221475.0}, {"date": "2019-06-13", "close": 507.3, "volume": 399870.0}, {"date": "2019-06-14", "close": 509.92, "volume": 318578.0}, {"date": "2019-06-17", "close": 511.48, "volume": 354186.0}, {"date": "2019-06-18", "close": 503.23, "volume": 461339.0}, {"date": "2019-06-19", "close": 511.17, "volume": 351896.0}, {"date": "2019-06-20", "close": 508.37, "volume": 433004.0}, {"date": "2019-06-21", "close": 508.09, "volume": 761611.0}, {"date": "2019-06-24", "close": 510.04, "volume": 285517.0}, {"date": "2019-06-25", "close": 500.05, "volume": 246011.0}, {"date": "2019-06-26", "close": 490.28, "volume": 489834.0}, {"date": "2019-06-27", "close": 498.19, "volume": 262520.0}, {"date": "2019-06-28", "close": 504.29, "volume": 550962.0}, {"date": "2019-07-01", "close": 504.94, "volume": 367828.0}, {"date": "2019-07-02", "close": 514.94, "volume": 348998.0}, {"date": "2019-07-03", "close": 518.95, "volume": 180236.0}, {"date": "2019-07-05", "close": 518.18, "volume": 167968.0}, {"date": "2019-07-08", "close": 519.16, "volume": 196436.0}, {"date": "2019-07-09", "close": 521.5, "volume": 235258.0}, {"date": "2019-07-10", "close": 527.16, "volume": 315604.0}, {"date": "2019-07-11", "close": 523.88, "volume": 292396.0}, {"date": "2019-07-12", "close": 518.01, "volume": 301706.0}, {"date": "2019-07-15", "close": 516.99, "volume": 181402.0}, {"date": "2019-07-16", "close": 514.22, "volume": 319374.0}, {"date": "2019-07-17", "close": 512.18, "volume": 211926.0}, {"date": "2019-07-18", "close": 512.17, "volume": 293907.0}, {"date": "2019-07-19", "close": 506.61, "volume": 305069.0}, {"date": "2019-07-22", "close": 506.4, "volume": 243803.0}, {"date": "2019-07-23", "close": 507.33, "volume": 335404.0}, {"date": "2019-07-24", "close": 508.32, "volume": 279535.0}, {"date": "2019-07-25", "close": 490.48, "volume": 533236.0}, {"date": "2019-07-26", "close": 488.81, "volume": 523613.0}, {"date": "2019-07-29", "close": 486.58, "volume": 394061.0}, {"date": "2019-07-30", "close": 498.82, "volume": 465169.0}, {"date": "2019-07-31", "close": 502.1, "volume": 741475.0}, {"date": "2019-08-01", "close": 522.75, "volume": 720070.0}, {"date": "2019-08-02", "close": 524.09, "volume": 580373.0}, {"date": "2019-08-05", "close": 512.68, "volume": 430088.0}, {"date": "2019-08-06", "close": 519.86, "volume": 366804.0}, {"date": "2019-08-07", "close": 533.09, "volume": 436620.0}, {"date": "2019-08-08", "close": 549.24, "volume": 550847.0}, {"date": "2019-08-09", "close": 552.42, "volume": 499105.0}, {"date": "2019-08-12", "close": 553.3, "volume": 403898.0}, {"date": "2019-08-13", "close": 548.38, "volume": 453622.0}, {"date": "2019-08-14", "close": 539.88, "volume": 472854.0}, {"date": "2019-08-15", "close": 546.34, "volume": 359920.0}, {"date": "2019-08-16", "close": 551.81, "volume": 575008.0}, {"date": "2019-08-19", "close": 555.73, "volume": 282345.0}, {"date": "2019-08-20", "close": 547.0, "volume": 257628.0}, {"date": "2019-08-21", "close": 552.1, "volume": 198882.0}, {"date": "2019-08-22", "close": 554.42, "volume": 270538.0}, {"date": "2019-08-23", "close": 549.42, "volume": 319206.0}, {"date": "2019-08-26", "close": 558.68, "volume": 203083.0}, {"date": "2019-08-27", "close": 557.52, "volume": 590014.0}, {"date": "2019-08-28", "close": 553.53, "volume": 303964.0}, {"date": "2019-08-29", "close": 557.72, "volume": 339660.0}, {"date": "2019-08-30", "close": 556.28, "volume": 299439.0}, {"date": "2019-09-03", "close": 565.91, "volume": 296894.0}, {"date": "2019-09-04", "close": 558.49, "volume": 445934.0}, {"date": "2019-09-05", "close": 551.0, "volume": 486520.0}, {"date": "2019-09-06", "close": 554.09, "volume": 366858.0}, {"date": "2019-09-09", "close": 538.21, "volume": 397049.0}, {"date": "2019-09-10", "close": 531.44, "volume": 496324.0}, {"date": "2019-09-11", "close": 528.44, "volume": 530188.0}, {"date": "2019-09-12", "close": 538.88, "volume": 435411.0}, {"date": "2019-09-13", "close": 536.8, "volume": 329609.0}, {"date": "2019-09-16", "close": 549.93, "volume": 297618.0}, {"date": "2019-09-17", "close": 558.91, "volume": 380670.0}, {"date": "2019-09-18", "close": 561.0, "volume": 362113.0}, {"date": "2019-09-19", "close": 569.03, "volume": 472019.0}, {"date": "2019-09-20", "close": 566.45, "volume": 1100291.0}, {"date": "2019-09-23", "close": 581.71, "volume": 715882.0}, {"date": "2019-09-24", "close": 572.04, "volume": 519717.0}, {"date": "2019-09-25", "close": 579.25, "volume": 389004.0}, {"date": "2019-09-26", "close": 583.02, "volume": 273689.0}, {"date": "2019-09-27", "close": 576.62, "volume": 293021.0}, {"date": "2019-09-30", "close": 576.8, "volume": 302734.0}, {"date": "2019-10-01", "close": 569.59, "volume": 313231.0}, {"date": "2019-10-02", "close": 561.52, "volume": 563882.0}, {"date": "2019-10-03", "close": 575.75, "volume": 419636.0}, {"date": "2019-10-04", "close": 581.65, "volume": 307210.0}, {"date": "2019-10-07", "close": 577.31, "volume": 224773.0}, {"date": "2019-10-08", "close": 569.5, "volume": 281715.0}, {"date": "2019-10-09", "close": 575.0, "volume": 274056.0}, {"date": "2019-10-10", "close": 572.2, "volume": 230968.0}, {"date": "2019-10-11", "close": 566.61, "volume": 280923.0}, {"date": "2019-10-14", "close": 567.5, "volume": 194950.0}, {"date": "2019-10-15", "close": 571.65, "volume": 207367.0}, {"date": "2019-10-16", "close": 567.89, "volume": 313231.0}, {"date": "2019-10-17", "close": 571.84, "volume": 198927.0}, {"date": "2019-10-18", "close": 576.41, "volume": 250904.0}, {"date": "2019-10-21", "close": 577.35, "volume": 271458.0}, {"date": "2019-10-22", "close": 569.93, "volume": 271583.0}, {"date": "2019-10-23", "close": 566.62, "volume": 370559.0}, {"date": "2019-10-24", "close": 563.34, "volume": 330878.0}, {"date": "2019-10-25", "close": 565.74, "volume": 381855.0}, {"date": "2019-10-28", "close": 567.13, "volume": 288101.0}, {"date": "2019-10-29", "close": 567.52, "volume": 307090.0}, {"date": "2019-10-30", "close": 571.16, "volume": 562788.0}, {"date": "2019-10-31", "close": 566.78, "volume": 697845.0}, {"date": "2019-11-01", "close": 562.24, "volume": 431932.0}, {"date": "2019-11-04", "close": 543.2, "volume": 662380.0}, {"date": "2019-11-05", "close": 527.19, "volume": 939810.0}, {"date": "2019-11-06", "close": 531.88, "volume": 377467.0}, {"date": "2019-11-07", "close": 522.5, "volume": 387073.0}, {"date": "2019-11-08", "close": 530.31, "volume": 506731.0}, {"date": "2019-11-11", "close": 535.0, "volume": 312559.0}, {"date": "2019-11-12", "close": 531.24, "volume": 359814.0}, {"date": "2019-11-13", "close": 540.73, "volume": 434239.0}, {"date": "2019-11-14", "close": 544.71, "volume": 524028.0}, {"date": "2019-11-15", "close": 550.41, "volume": 452555.0}, {"date": "2019-11-18", "close": 558.21, "volume": 352314.0}, {"date": "2019-11-19", "close": 564.96, "volume": 404269.0}, {"date": "2019-11-20", "close": 568.76, "volume": 398165.0}, {"date": "2019-11-21", "close": 560.17, "volume": 323028.0}, {"date": "2019-11-22", "close": 557.58, "volume": 318920.0}, {"date": "2019-11-25", "close": 553.85, "volume": 472531.0}, {"date": "2019-11-26", "close": 554.68, "volume": 850823.0}, {"date": "2019-11-27", "close": 565.19, "volume": 302277.0}, {"date": "2019-11-29", "close": 566.85, "volume": 187198.0}, {"date": "2019-12-02", "close": 549.74, "volume": 395225.0}, {"date": "2019-12-03", "close": 552.6, "volume": 447880.0}, {"date": "2019-12-04", "close": 562.93, "volume": 413708.0}, {"date": "2019-12-05", "close": 560.06, "volume": 337743.0}, {"date": "2019-12-06", "close": 559.19, "volume": 307253.0}, {"date": "2019-12-09", "close": 560.72, "volume": 216786.0}, {"date": "2019-12-10", "close": 557.73, "volume": 340459.0}, {"date": "2019-12-11", "close": 559.14, "volume": 332957.0}, {"date": "2019-12-12", "close": 547.8, "volume": 387306.0}, {"date": "2019-12-13", "close": 551.84, "volume": 553615.0}, {"date": "2019-12-16", "close": 562.8, "volume": 473051.0}, {"date": "2019-12-17", "close": 557.52, "volume": 411547.0}, {"date": "2019-12-18", "close": 565.45, "volume": 491747.0}, {"date": "2019-12-19", "close": 575.92, "volume": 388886.0}, {"date": "2019-12-20", "close": 577.71, "volume": 931949.0}, {"date": "2019-12-23", "close": 571.64, "volume": 181712.0}, {"date": "2019-12-24", "close": 573.24, "volume": 82630.0}, {"date": "2019-12-26", "close": 579.51, "volume": 153068.0}, {"date": "2019-12-27", "close": 582.5, "volume": 231827.0}, {"date": "2019-12-30", "close": 580.24, "volume": 247132.0}, {"date": "2019-12-31", "close": 583.7, "volume": 292656.0}, {"date": "2020-01-02", "close": 579.35, "volume": 448647.0}, {"date": "2020-01-03", "close": 585.12, "volume": 385180.0}, {"date": "2020-01-06", "close": 584.48, "volume": 284324.0}, {"date": "2020-01-07", "close": 581.88, "volume": 252637.0}, {"date": "2020-01-08", "close": 583.8, "volume": 260997.0}, {"date": "2020-01-09", "close": 588.99, "volume": 229579.0}, {"date": "2020-01-10", "close": 594.0, "volume": 307931.0}, {"date": "2020-01-13", "close": 594.96, "volume": 396294.0}, {"date": "2020-01-14", "close": 586.5, "volume": 385353.0}, {"date": "2020-01-15", "close": 586.24, "volume": 394310.0}, {"date": "2020-01-16", "close": 595.12, "volume": 522099.0}, {"date": "2020-01-17", "close": 588.0, "volume": 794241.0}, {"date": "2020-01-21", "close": 590.0, "volume": 680932.0}, {"date": "2020-01-22", "close": 591.67, "volume": 444116.0}, {"date": "2020-01-23", "close": 596.01, "volume": 352248.0}, {"date": "2020-01-24", "close": 591.96, "volume": 328988.0}, {"date": "2020-01-27", "close": 593.95, "volume": 233163.0}, {"date": "2020-01-28", "close": 602.57, "volume": 318132.0}, {"date": "2020-01-29", "close": 602.68, "volume": 243157.0}, {"date": "2020-01-30", "close": 603.0, "volume": 348426.0}, {"date": "2020-01-31", "close": 589.73, "volume": 488697.0}, {"date": "2020-02-03", "close": 603.6, "volume": 445663.0}, {"date": "2020-02-04", "close": 607.85, "volume": 325945.0}, {"date": "2020-02-05", "close": 601.26, "volume": 327508.0}, {"date": "2020-02-06", "close": 603.73, "volume": 215032.0}, {"date": "2020-02-07", "close": 606.0, "volume": 186876.0}, {"date": "2020-02-10", "close": 612.03, "volume": 270314.0}, {"date": "2020-02-11", "close": 613.57, "volume": 345008.0}, {"date": "2020-02-12", "close": 623.14, "volume": 566387.0}, {"date": "2020-02-13", "close": 635.75, "volume": 508311.0}, {"date": "2020-02-14", "close": 648.65, "volume": 438565.0}, {"date": "2020-02-18", "close": 643.585, "volume": 427944.0}, {"date": "2020-02-19", "close": 643.72, "volume": 405005.0}, {"date": "2020-02-20", "close": 648.39, "volume": 353598.0}, {"date": "2020-02-21", "close": 655.99, "volume": 604905.0}, {"date": "2020-02-24", "close": 644.9, "volume": 543220.0}, {"date": "2020-02-25", "close": 631.98, "volume": 677678.0}, {"date": "2020-02-26", "close": 629.84, "volume": 414557.0}, {"date": "2020-02-27", "close": 597.49, "volume": 718175.0}, {"date": "2020-02-28", "close": 572.8, "volume": 1131986.0}, {"date": "2020-03-02", "close": 618.88, "volume": 757104.0}, {"date": "2020-03-03", "close": 615.16, "volume": 678769.0}, {"date": "2020-03-04", "close": 645.49, "volume": 586430.0}, {"date": "2020-03-05", "close": 616.67, "volume": 578078.0}, {"date": "2020-03-06", "close": 608.67, "volume": 826253.0}, {"date": "2020-03-09", "close": 574.06, "volume": 724461.0}, {"date": "2020-03-10", "close": 610.28, "volume": 706412.0}, {"date": "2020-03-11", "close": 598.8, "volume": 897893.0}, {"date": "2020-03-12", "close": 565.13, "volume": 1004231.0}, {"date": "2020-03-13", "close": 621.09, "volume": 1081099.0}, {"date": "2020-03-16", "close": 542.43, "volume": 1019308.0}, {"date": "2020-03-17", "close": 575.18, "volume": 1215502.0}, {"date": "2020-03-18", "close": 572.14, "volume": 1027899.0}, {"date": "2020-03-19", "close": 550.0, "volume": 985200.0}, {"date": "2020-03-20", "close": 506.52, "volume": 1230296.0}, {"date": "2020-03-23", "close": 489.14, "volume": 882142.0}, {"date": "2020-03-24", "close": 545.89, "volume": 914339.0}, {"date": "2020-03-25", "close": 553.92, "volume": 723826.0}, {"date": "2020-03-26", "close": 587.58, "volume": 754677.0}, {"date": "2020-03-27", "close": 594.27, "volume": 616178.0}, {"date": "2020-03-30", "close": 644.87, "volume": 778575.0}, {"date": "2020-03-31", "close": 624.57, "volume": 1136958.0}, {"date": "2020-04-01", "close": 595.46, "volume": 714774.0}, {"date": "2020-04-02", "close": 626.15, "volume": 801510.0}, {"date": "2020-04-03", "close": 624.69, "volume": 557167.0}, {"date": "2020-04-06", "close": 652.22, "volume": 698841.0}, {"date": "2020-04-07", "close": 623.62, "volume": 621299.0}, {"date": "2020-04-08", "close": 664.26, "volume": 533944.0}, {"date": "2020-04-09", "close": 686.94, "volume": 904326.0}, {"date": "2020-04-13", "close": 657.19, "volume": 540961.0}, {"date": "2020-04-14", "close": 688.89, "volume": 549786.0}, {"date": "2020-04-15", "close": 675.53, "volume": 361101.0}, {"date": "2020-04-16", "close": 682.74, "volume": 521668.0}, {"date": "2020-04-17", "close": 694.95, "volume": 502609.0}, {"date": "2020-04-20", "close": 670.75, "volume": 519465.0}, {"date": "2020-04-21", "close": 672.2, "volume": 420730.0}, {"date": "2020-04-22", "close": 684.79, "volume": 433979.0}, {"date": "2020-04-23", "close": 685.49, "volume": 382446.0}, {"date": "2020-04-24", "close": 685.1, "volume": 459833.0}, {"date": "2020-04-27", "close": 702.0, "volume": 349780.0}, {"date": "2020-04-28", "close": 683.76, "volume": 374262.0}, {"date": "2020-04-29", "close": 679.32, "volume": 605777.0}, {"date": "2020-04-30", "close": 675.2, "volume": 752008.0}, {"date": "2020-05-01", "close": 670.85, "volume": 346719.0}, {"date": "2020-05-04", "close": 675.97, "volume": 515176.0}, {"date": "2020-05-05", "close": 686.39, "volume": 321577.0}, {"date": "2020-05-06", "close": 684.19, "volume": 388300.0}, {"date": "2020-05-07", "close": 675.34, "volume": 663168.0}, {"date": "2020-05-08", "close": 678.16, "volume": 439421.0}, {"date": "2020-05-11", "close": 678.0, "volume": 558854.0}, {"date": "2020-05-12", "close": 663.65, "volume": 1527326.0}, {"date": "2020-05-13", "close": 678.8, "volume": 1571965.0}, {"date": "2020-05-14", "close": 659.26, "volume": 800530.0}, {"date": "2020-05-15", "close": 658.66, "volume": 564556.0}, {"date": "2020-05-18", "close": 662.38, "volume": 586578.0}, {"date": "2020-05-19", "close": 650.13, "volume": 455645.0}, {"date": "2020-05-20", "close": 655.48, "volume": 590172.0}, {"date": "2020-05-21", "close": 644.4, "volume": 512345.0}, {"date": "2020-05-22", "close": 670.02, "volume": 503026.0}, {"date": "2020-05-26", "close": 658.01, "volume": 573248.0}, {"date": "2020-05-27", "close": 675.54, "volume": 555378.0}, {"date": "2020-05-28", "close": 693.35, "volume": 441232.0}, {"date": "2020-05-29", "close": 697.63, "volume": 589296.0}, {"date": "2020-06-01", "close": 710.17, "volume": 447179.0}, {"date": "2020-06-02", "close": 696.69, "volume": 621670.0}, {"date": "2020-06-03", "close": 688.99, "volume": 436743.0}, {"date": "2020-06-04", "close": 665.18, "volume": 508348.0}, {"date": "2020-06-05", "close": 673.5, "volume": 828438.0}, {"date": "2020-06-08", "close": 676.24, "volume": 563511.0}, {"date": "2020-06-09", "close": 691.22, "volume": 525833.0}, {"date": "2020-06-10", "close": 695.53, "volume": 473397.0}, {"date": "2020-06-11", "close": 660.7, "volume": 582219.0}, {"date": "2020-06-12", "close": 676.64, "volume": 539275.0}, {"date": "2020-06-15", "close": 694.53, "volume": 546907.0}, {"date": "2020-06-16", "close": 697.2, "volume": 570929.0}, {"date": "2020-06-17", "close": 698.0, "volume": 392206.0}, {"date": "2020-06-18", "close": 696.51, "volume": 313047.0}, {"date": "2020-06-19", "close": 711.43, "volume": 1364389.0}, {"date": "2020-06-22", "close": 697.14, "volume": 603609.0}, {"date": "2020-06-23", "close": 694.69, "volume": 594927.0}, {"date": "2020-06-24", "close": 689.63, "volume": 522255.0}, {"date": "2020-06-25", "close": 696.84, "volume": 487640.0}, {"date": "2020-06-26", "close": 686.54, "volume": 563520.0}, {"date": "2020-06-29", "close": 688.92, "volume": 319350.0}, {"date": "2020-06-30", "close": 702.3, "volume": 469994.0}, {"date": "2020-07-01", "close": 728.17, "volume": 573382.0}, {"date": "2020-07-02", "close": 718.41, "volume": 433107.0}, {"date": "2020-07-06", "close": 722.67, "volume": 421312.0}, {"date": "2020-07-07", "close": 721.07, "volume": 315969.0}, {"date": "2020-07-08", "close": 720.35, "volume": 333589.0}, {"date": "2020-07-09", "close": 728.69, "volume": 239169.0}, {"date": "2020-07-10", "close": 716.59, "volume": 339628.0}, {"date": "2020-07-13", "close": 701.12, "volume": 439252.0}, {"date": "2020-07-14", "close": 716.91, "volume": 333082.0}, {"date": "2020-07-15", "close": 713.88, "volume": 367562.0}, {"date": "2020-07-16", "close": 714.09, "volume": 228037.0}, {"date": "2020-07-17", "close": 724.23, "volume": 338947.0}, {"date": "2020-07-20", "close": 731.84, "volume": 299238.0}, {"date": "2020-07-21", "close": 725.98, "volume": 278227.0}, {"date": "2020-07-22", "close": 735.52, "volume": 279411.0}, {"date": "2020-07-23", "close": 736.69, "volume": 336549.0}, {"date": "2020-07-24", "close": 737.39, "volume": 252906.0}, {"date": "2020-07-27", "close": 754.0, "volume": 399387.0}, {"date": "2020-07-28", "close": 752.53, "volume": 401481.0}, {"date": "2020-07-29", "close": 770.0, "volume": 379504.0}, {"date": "2020-07-30", "close": 777.95, "volume": 461519.0}, {"date": "2020-07-31", "close": 785.48, "volume": 334613.0}, {"date": "2020-08-03", "close": 779.12, "volume": 386533.0}, {"date": "2020-08-04", "close": 793.43, "volume": 382885.0}, {"date": "2020-08-05", "close": 794.04, "volume": 250074.0}, {"date": "2020-08-06", "close": 792.06, "volume": 254279.0}, {"date": "2020-08-07", "close": 791.7, "volume": 224852.0}, {"date": "2020-08-10", "close": 782.74, "volume": 307744.0}, {"date": "2020-08-11", "close": 758.17, "volume": 505911.0}, {"date": "2020-08-12", "close": 772.99, "volume": 315306.0}, {"date": "2020-08-13", "close": 770.12, "volume": 284529.0}, {"date": "2020-08-14", "close": 762.01, "volume": 361648.0}, {"date": "2020-08-17", "close": 772.08, "volume": 390744.0}, {"date": "2020-08-18", "close": 786.85, "volume": 453645.0}, {"date": "2020-08-19", "close": 778.71, "volume": 333960.0}, {"date": "2020-08-20", "close": 784.91, "volume": 312112.0}, {"date": "2020-08-21", "close": 782.17, "volume": 504593.0}, {"date": "2020-08-24", "close": 772.47, "volume": 371392.0}, {"date": "2020-08-25", "close": 779.71, "volume": 186231.0}, {"date": "2020-08-26", "close": 782.0, "volume": 313520.0}, {"date": "2020-08-27", "close": 789.65, "volume": 302774.0}, {"date": "2020-08-28", "close": 787.02, "volume": 286940.0}, {"date": "2020-08-31", "close": 789.78, "volume": 580459.0}, {"date": "2020-09-01", "close": 789.8, "volume": 306360.0}, {"date": "2020-09-02", "close": 799.61, "volume": 535831.0}, {"date": "2020-09-03", "close": 762.45, "volume": 449829.0}, {"date": "2020-09-04", "close": 752.18, "volume": 399875.0}, {"date": "2020-09-08", "close": 741.05, "volume": 362634.0}, {"date": "2020-09-09", "close": 753.42, "volume": 320517.0}, {"date": "2020-09-10", "close": 742.87, "volume": 274829.0}, {"date": "2020-09-11", "close": 747.79, "volume": 222027.0}, {"date": "2020-09-14", "close": 756.04, "volume": 278358.0}, {"date": "2020-09-15", "close": 768.45, "volume": 217987.0}, {"date": "2020-09-16", "close": 767.34, "volume": 264624.0}, {"date": "2020-09-17", "close": 755.65, "volume": 294540.0}, {"date": "2020-09-18", "close": 752.07, "volume": 421267.0}, {"date": "2020-09-21", "close": 745.55, "volume": 349960.0}, {"date": "2020-09-22", "close": 750.0, "volume": 327215.0}, {"date": "2020-09-23", "close": 730.67, "volume": 317931.0}, {"date": "2020-09-24", "close": 733.73, "volume": 346919.0}, {"date": "2020-09-25", "close": 751.32, "volume": 251112.0}, {"date": "2020-09-28", "close": 764.81, "volume": 333082.0}, {"date": "2020-09-29", "close": 763.46, "volume": 290466.0}, {"date": "2020-09-30", "close": 760.13, "volume": 442158.0}, {"date": "2020-10-01", "close": 768.35, "volume": 378178.0}, {"date": "2020-10-02", "close": 778.0, "volume": 446659.0}, {"date": "2020-10-05", "close": 788.26, "volume": 301118.0}, {"date": "2020-10-06", "close": 790.83, "volume": 394678.0}, {"date": "2020-10-07", "close": 803.26, "volume": 347192.0}, {"date": "2020-10-08", "close": 824.4, "volume": 613196.0}, {"date": "2020-10-09", "close": 829.35, "volume": 356691.0}, {"date": "2020-10-12", "close": 835.0, "volume": 301533.0}, {"date": "2020-10-13", "close": 826.11, "volume": 305459.0}, {"date": "2020-10-14", "close": 817.4, "volume": 472890.0}, {"date": "2020-10-15", "close": 814.83, "volume": 255159.0}, {"date": "2020-10-16", "close": 817.69, "volume": 324856.0}, {"date": "2020-10-19", "close": 810.0, "volume": 283995.0}, {"date": "2020-10-20", "close": 804.94, "volume": 300067.0}, {"date": "2020-10-21", "close": 803.16, "volume": 307563.0}, {"date": "2020-10-22", "close": 777.55, "volume": 420050.0}, {"date": "2020-10-23", "close": 777.03, "volume": 378130.0}, {"date": "2020-10-26", "close": 770.48, "volume": 293258.0}, {"date": "2020-10-27", "close": 773.31, "volume": 308577.0}, {"date": "2020-10-28", "close": 756.07, "volume": 487595.0}, {"date": "2020-10-29", "close": 740.68, "volume": 574099.0}, {"date": "2020-10-30", "close": 731.24, "volume": 413390.0}, {"date": "2020-11-02", "close": 738.32, "volume": 426500.0}, {"date": "2020-11-03", "close": 752.28, "volume": 313760.0}, {"date": "2020-11-04", "close": 777.29, "volume": 363786.0}, {"date": "2020-11-05", "close": 781.05, "volume": 335235.0}, {"date": "2020-11-06", "close": 794.39, "volume": 471478.0}, {"date": "2020-11-09", "close": 743.21, "volume": 852359.0}, {"date": "2020-11-10", "close": 726.77, "volume": 770194.0}, {"date": "2020-11-11", "close": 760.85, "volume": 554783.0}, {"date": "2020-11-12", "close": 760.31, "volume": 390296.0}, {"date": "2020-11-13", "close": 760.81, "volume": 314339.0}, {"date": "2020-11-16", "close": 755.09, "volume": 404951.0}, {"date": "2020-11-17", "close": 751.18, "volume": 512235.0}, {"date": "2020-11-18", "close": 734.32, "volume": 658477.0}, {"date": "2020-11-19", "close": 730.59, "volume": 444534.0}, {"date": "2020-11-20", "close": 728.12, "volume": 538347.0}, {"date": "2020-11-23", "close": 711.46, "volume": 518851.0}, {"date": "2020-11-24", "close": 692.38, "volume": 1218270.0}, {"date": "2020-11-25", "close": 693.54, "volume": 880685.0}, {"date": "2020-11-27", "close": 700.52, "volume": 469679.0}, {"date": "2020-11-30", "close": 697.79, "volume": 1021745.0}, {"date": "2020-12-01", "close": 712.58, "volume": 798115.0}, {"date": "2020-12-02", "close": 690.62, "volume": 552169.0}, {"date": "2020-12-03", "close": 692.65, "volume": 669140.0}, {"date": "2020-12-04", "close": 708.33, "volume": 632860.0}, {"date": "2020-12-07", "close": 697.55, "volume": 681987.0}, {"date": "2020-12-08", "close": 695.28, "volume": 454180.0}, {"date": "2020-12-09", "close": 678.4, "volume": 596922.0}, {"date": "2020-12-10", "close": 686.99, "volume": 419746.0}, {"date": "2020-12-11", "close": 688.86, "volume": 454971.0}, {"date": "2020-12-14", "close": 690.03, "volume": 453967.0}, {"date": "2020-12-15", "close": 695.64, "volume": 423123.0}, {"date": "2020-12-16", "close": 690.19, "volume": 379063.0}, {"date": "2020-12-17", "close": 712.74, "volume": 565483.0}, {"date": "2020-12-18", "close": 709.73, "volume": 861995.0}, {"date": "2020-12-21", "close": 704.4, "volume": 516269.0}, {"date": "2020-12-22", "close": 713.44, "volume": 371434.0}, {"date": "2020-12-23", "close": 703.08, "volume": 342359.0}, {"date": "2020-12-24", "close": 705.94, "volume": 97343.0}, {"date": "2020-12-28", "close": 709.88, "volume": 265292.0}, {"date": "2020-12-29", "close": 708.78, "volume": 230883.0}, {"date": "2020-12-30", "close": 700.4, "volume": 348317.0}, {"date": "2020-12-31", "close": 714.18, "volume": 293468.0}, {"date": "2021-01-04", "close": 692.56, "volume": 567059.0}, {"date": "2021-01-05", "close": 691.54, "volume": 473578.0}, {"date": "2021-01-06", "close": 668.96, "volume": 568570.0}, {"date": "2021-01-07", "close": 678.97, "volume": 698031.0}, {"date": "2021-01-08", "close": 692.46, "volume": 624205.0}, {"date": "2021-01-11", "close": 682.39, "volume": 502930.0}, {"date": "2021-01-12", "close": 676.53, "volume": 412280.0}, {"date": "2021-01-13", "close": 690.12, "volume": 455329.0}, {"date": "2021-01-14", "close": 689.67, "volume": 530075.0}, {"date": "2021-01-15", "close": 707.76, "volume": 549921.0}, {"date": "2021-01-19", "close": 716.32, "volume": 558500.0}, {"date": "2021-01-20", "close": 727.74, "volume": 456152.0}, {"date": "2021-01-21", "close": 719.9, "volume": 318331.0}, {"date": "2021-01-22", "close": 721.16, "volume": 484885.0}, {"date": "2021-01-25", "close": 723.16, "volume": 315721.0}, {"date": "2021-01-26", "close": 735.24, "volume": 369988.0}, {"date": "2021-01-27", "close": 731.7, "volume": 492714.0}, {"date": "2021-01-28", "close": 738.23, "volume": 450101.0}, {"date": "2021-01-29", "close": 739.96, "volume": 488033.0}, {"date": "2021-02-01", "close": 756.72, "volume": 343815.0}, {"date": "2021-02-02", "close": 768.57, "volume": 575866.0}, {"date": "2021-02-03", "close": 754.89, "volume": 320121.0}, {"date": "2021-02-04", "close": 746.91, "volume": 421096.0}, {"date": "2021-02-05", "close": 754.29, "volume": 378242.0}, {"date": "2021-02-08", "close": 747.41, "volume": 371718.0}, {"date": "2021-02-09", "close": 750.47, "volume": 299766.0}, {"date": "2021-02-10", "close": 751.0, "volume": 465861.0}, {"date": "2021-02-11", "close": 717.7, "volume": 798707.0}, {"date": "2021-02-12", "close": 709.81, "volume": 638741.0}, {"date": "2021-02-16", "close": 688.09, "volume": 617255.0}, {"date": "2021-02-17", "close": 694.43, "volume": 561671.0}, {"date": "2021-02-18", "close": 685.56, "volume": 964850.0}, {"date": "2021-02-19", "close": 680.22, "volume": 727294.0}, {"date": "2021-02-22", "close": 667.34, "volume": 810578.0}, {"date": "2021-02-23", "close": 658.82, "volume": 871564.0}, {"date": "2021-02-24", "close": 639.0, "volume": 1076275.0}, {"date": "2021-02-25", "close": 638.37, "volume": 1367271.0}, {"date": "2021-02-26", "close": 648.34, "volume": 978652.0}, {"date": "2021-03-01", "close": 648.26, "volume": 935062.0}, {"date": "2021-03-02", "close": 640.05, "volume": 820474.0}, {"date": "2021-03-03", "close": 611.34, "volume": 631686.0}, {"date": "2021-03-04", "close": 603.57, "volume": 942646.0}, {"date": "2021-03-05", "close": 610.56, "volume": 864315.0}, {"date": "2021-03-08", "close": 594.92, "volume": 1029982.0}, {"date": "2021-03-09", "close": 622.71, "volume": 765859.0}, {"date": "2021-03-10", "close": 638.7, "volume": 1029663.0}, {"date": "2021-03-11", "close": 654.59, "volume": 731633.0}, {"date": "2021-03-12", "close": 668.0, "volume": 718136.0}, {"date": "2021-03-15", "close": 669.55, "volume": 587405.0}, {"date": "2021-03-16", "close": 671.33, "volume": 288990.0}, {"date": "2021-03-17", "close": 656.45, "volume": 470106.0}, {"date": "2021-03-18", "close": 646.83, "volume": 573789.0}, {"date": "2021-03-19", "close": 653.06, "volume": 668855.0}, {"date": "2021-03-22", "close": 666.69, "volume": 479714.0}, {"date": "2021-03-23", "close": 675.77, "volume": 436892.0}, {"date": "2021-03-24", "close": 662.34, "volume": 529152.0}, {"date": "2021-03-25", "close": 668.12, "volume": 386513.0}, {"date": "2021-03-26", "close": 683.63, "volume": 400964.0}, {"date": "2021-03-29", "close": 687.84, "volume": 451614.0}, {"date": "2021-03-30", "close": 674.84, "volume": 300767.0}, {"date": "2021-03-31", "close": 679.59, "volume": 413413.0}, {"date": "2021-04-01", "close": 678.0, "volume": 735349.0}, {"date": "2021-04-05", "close": 690.24, "volume": 407680.0}, {"date": "2021-04-06", "close": 688.71, "volume": 447454.0}, {"date": "2021-04-07", "close": 684.45, "volume": 365130.0}, {"date": "2021-04-08", "close": 687.69, "volume": 362465.0}, {"date": "2021-04-09", "close": 687.46, "volume": 319914.0}, {"date": "2021-04-12", "close": 691.43, "volume": 355140.0}, {"date": "2021-04-13", "close": 705.77, "volume": 380300.0}, {"date": "2021-04-14", "close": 694.31, "volume": 353846.0}, {"date": "2021-04-15", "close": 718.85, "volume": 422841.0}, {"date": "2021-04-16", "close": 708.14, "volume": 383441.0}, {"date": "2021-04-19", "close": 717.29, "volume": 263961.0}, {"date": "2021-04-20", "close": 726.22, "volume": 310269.0}, {"date": "2021-04-21", "close": 726.13, "volume": 422588.0}, {"date": "2021-04-22", "close": 717.97, "volume": 336633.0}, {"date": "2021-04-23", "close": 718.11, "volume": 366118.0}, {"date": "2021-04-26", "close": 716.97, "volume": 265969.0}, {"date": "2021-04-27", "close": 713.88, "volume": 271546.0}, {"date": "2021-04-28", "close": 707.38, "volume": 404012.0}, {"date": "2021-04-29", "close": 706.08, "volume": 503408.0}, {"date": "2021-04-30", "close": 720.76, "volume": 669770.0}, {"date": "2021-05-03", "close": 711.05, "volume": 469596.0}, {"date": "2021-05-04", "close": 710.03, "volume": 676798.0}, {"date": "2021-05-05", "close": 693.0, "volume": 472891.0}, {"date": "2021-05-06", "close": 699.08, "volume": 355129.0}, {"date": "2021-05-07", "close": 713.45, "volume": 379162.0}, {"date": "2021-05-10", "close": 720.0, "volume": 522814.0}, {"date": "2021-05-11", "close": 718.04, "volume": 376079.0}, {"date": "2021-05-12", "close": 705.36, "volume": 518867.0}, {"date": "2021-05-13", "close": 715.43, "volume": 383677.0}, {"date": "2021-05-14", "close": 722.02, "volume": 322651.0}, {"date": "2021-05-17", "close": 715.03, "volume": 415375.0}, {"date": "2021-05-18", "close": 715.33, "volume": 249682.0}, {"date": "2021-05-19", "close": 715.36, "volume": 286007.0}, {"date": "2021-05-20", "close": 728.12, "volume": 434896.0}, {"date": "2021-05-21", "close": 725.22, "volume": 621797.0}, {"date": "2021-05-24", "close": 723.3, "volume": 640244.0}, {"date": "2021-05-25", "close": 735.26, "volume": 325200.0}, {"date": "2021-05-26", "close": 735.39, "volume": 425191.0}, {"date": "2021-05-27", "close": 735.09, "volume": 395503.0}, {"date": "2021-05-28", "close": 736.72, "volume": 314735.0}, {"date": "2021-06-01", "close": 739.42, "volume": 419801.0}, {"date": "2021-06-02", "close": 758.13, "volume": 561759.0}, {"date": "2021-06-03", "close": 777.04, "volume": 723115.0}, {"date": "2021-06-04", "close": 785.39, "volume": 573223.0}, {"date": "2021-06-07", "close": 795.06, "volume": 778471.0}, {"date": "2021-06-08", "close": 816.66, "volume": 622573.0}, {"date": "2021-06-09", "close": 810.01, "volume": 532688.0}, {"date": "2021-06-10", "close": 822.99, "volume": 542401.0}, {"date": "2021-06-11", "close": 816.04, "volume": 590109.0}, {"date": "2021-06-14", "close": 823.99, "volume": 490783.0}, {"date": "2021-06-15", "close": 809.0, "volume": 526464.0}, {"date": "2021-06-16", "close": 809.97, "volume": 636371.0}, {"date": "2021-06-17", "close": 815.46, "volume": 661387.0}, {"date": "2021-06-18", "close": 822.77, "volume": 3751584.0}, {"date": "2021-06-21", "close": 822.5, "volume": 1036829.0}, {"date": "2021-06-22", "close": 822.57, "volume": 573808.0}, {"date": "2021-06-23", "close": 803.56, "volume": 909430.0}, {"date": "2021-06-24", "close": 779.32, "volume": 1107324.0}, {"date": "2021-06-25", "close": 783.4, "volume": 1128519.0}, {"date": "2021-06-28", "close": 798.52, "volume": 675140.0}, {"date": "2021-06-29", "close": 802.33, "volume": 493372.0}, {"date": "2021-06-30", "close": 802.6, "volume": 717052.0}, {"date": "2021-07-01", "close": 797.64, "volume": 506093.0}, {"date": "2021-07-02", "close": 800.5, "volume": 379912.0}, {"date": "2021-07-06", "close": 819.11, "volume": 458329.0}, {"date": "2021-07-07", "close": 827.81, "volume": 525781.0}, {"date": "2021-07-08", "close": 828.19, "volume": 402432.0}, {"date": "2021-07-09", "close": 820.32, "volume": 480885.0}, {"date": "2021-07-12", "close": 829.55, "volume": 600739.0}, {"date": "2021-07-13", "close": 823.04, "volume": 398218.0}, {"date": "2021-07-14", "close": 831.84, "volume": 412367.0}, {"date": "2021-07-15", "close": 834.04, "volume": 310153.0}, {"date": "2021-07-16", "close": 831.47, "volume": 541619.0}, {"date": "2021-07-19", "close": 834.3, "volume": 477842.0}, {"date": "2021-07-20", "close": 832.65, "volume": 409363.0}, {"date": "2021-07-21", "close": 819.76, "volume": 582379.0}, {"date": "2021-07-22", "close": 820.82, "volume": 377743.0}, {"date": "2021-07-23", "close": 833.48, "volume": 348600.0}, {"date": "2021-07-26", "close": 829.51, "volume": 393868.0}, {"date": "2021-07-27", "close": 841.83, "volume": 392357.0}, {"date": "2021-07-28", "close": 836.31, "volume": 390614.0}, {"date": "2021-07-29", "close": 786.38, "volume": 883762.0}, {"date": "2021-07-30", "close": 820.41, "volume": 676360.0}, {"date": "2021-08-02", "close": 818.99, "volume": 505711.0}, {"date": "2021-08-03", "close": 820.31, "volume": 478888.0}, {"date": "2021-08-04", "close": 828.34, "volume": 331534.0}, {"date": "2021-08-05", "close": 830.62, "volume": 334826.0}, {"date": "2021-08-06", "close": 820.15, "volume": 525231.0}, {"date": "2021-08-09", "close": 814.99, "volume": 422076.0}, {"date": "2021-08-10", "close": 797.97, "volume": 487866.0}, {"date": "2021-08-11", "close": 806.88, "volume": 596235.0}, {"date": "2021-08-12", "close": 811.72, "volume": 454254.0}, {"date": "2021-08-13", "close": 814.09, "volume": 315660.0}, {"date": "2021-08-16", "close": 822.94, "volume": 300655.0}, {"date": "2021-08-17", "close": 827.81, "volume": 295352.0}, {"date": "2021-08-18", "close": 814.27, "volume": 269434.0}, {"date": "2021-08-19", "close": 833.96, "volume": 451776.0}, {"date": "2021-08-20", "close": 835.63, "volume": 339175.0}, {"date": "2021-08-23", "close": 835.57, "volume": 392255.0}, {"date": "2021-08-24", "close": 820.24, "volume": 349845.0}, {"date": "2021-08-25", "close": 807.53, "volume": 317226.0}, {"date": "2021-08-26", "close": 824.99, "volume": 516007.0}, {"date": "2021-08-27", "close": 824.81, "volume": 384310.0}, {"date": "2021-08-30", "close": 840.03, "volume": 322552.0}, {"date": "2021-08-31", "close": 843.45, "volume": 508050.0}, {"date": "2021-09-01", "close": 868.84, "volume": 477504.0}, {"date": "2021-09-02", "close": 874.43, "volume": 616737.0}, {"date": "2021-09-03", "close": 882.83, "volume": 516490.0}, {"date": "2021-09-07", "close": 881.76, "volume": 447695.0}, {"date": "2021-09-08", "close": 882.31, "volume": 331841.0}, {"date": "2021-09-09", "close": 854.56, "volume": 533007.0}, {"date": "2021-09-10", "close": 844.0, "volume": 475187.0}, {"date": "2021-09-13", "close": 839.54, "volume": 435933.0}, {"date": "2021-09-14", "close": 834.89, "volume": 609063.0}, {"date": "2021-09-15", "close": 843.44, "volume": 466730.0}, {"date": "2021-09-16", "close": 853.25, "volume": 514418.0}, {"date": "2021-09-17", "close": 872.58, "volume": 3852544.0}, {"date": "2021-09-20", "close": 850.23, "volume": 856830.0}, {"date": "2021-09-21", "close": 848.2, "volume": 392299.0}, {"date": "2021-09-22", "close": 860.12, "volume": 557922.0}, {"date": "2021-09-23", "close": 848.01, "volume": 637238.0}, {"date": "2021-09-24", "close": 834.68, "volume": 472804.0}, {"date": "2021-09-27", "close": 807.53, "volume": 489346.0}, {"date": "2021-09-28", "close": 798.94, "volume": 517288.0}, {"date": "2021-09-29", "close": 801.58, "volume": 376400.0}, {"date": "2021-09-30", "close": 790.13, "volume": 522055.0}, {"date": "2021-10-01", "close": 789.32, "volume": 515139.0}, {"date": "2021-10-04", "close": 785.61, "volume": 405582.0}, {"date": "2021-10-05", "close": 760.07, "volume": 675395.0}, {"date": "2021-10-06", "close": 762.32, "volume": 725912.0}, {"date": "2021-10-07", "close": 766.49, "volume": 535497.0}, {"date": "2021-10-08", "close": 750.96, "volume": 468809.0}, {"date": "2021-10-11", "close": 750.01, "volume": 320760.0}, {"date": "2021-10-12", "close": 759.43, "volume": 352007.0}, {"date": "2021-10-13", "close": 763.45, "volume": 386578.0}, {"date": "2021-10-14", "close": 769.65, "volume": 353487.0}, {"date": "2021-10-15", "close": 781.39, "volume": 544206.0}, {"date": "2021-10-18", "close": 767.77, "volume": 474990.0}, {"date": "2021-10-19", "close": 779.67, "volume": 549677.0}, {"date": "2021-10-20", "close": 793.84, "volume": 457720.0}, {"date": "2021-10-21", "close": 810.16, "volume": 420989.0}, {"date": "2021-10-22", "close": 821.02, "volume": 308843.0}, {"date": "2021-10-25", "close": 822.78, "volume": 312061.0}, {"date": "2021-10-26", "close": 831.85, "volume": 279524.0}, {"date": "2021-10-27", "close": 824.82, "volume": 305298.0}, {"date": "2021-10-28", "close": 847.3, "volume": 331355.0}, {"date": "2021-10-29", "close": 837.07, "volume": 512350.0}, {"date": "2021-11-01", "close": 830.46, "volume": 365465.0}, {"date": "2021-11-02", "close": 836.91, "volume": 279777.0}, {"date": "2021-11-03", "close": 837.88, "volume": 212581.0}, {"date": "2021-11-04", "close": 803.59, "volume": 636206.0}, {"date": "2021-11-05", "close": 781.92, "volume": 547681.0}, {"date": "2021-11-08", "close": 786.9, "volume": 424104.0}, {"date": "2021-11-09", "close": 797.79, "volume": 298173.0}, {"date": "2021-11-10", "close": 781.41, "volume": 431392.0}, {"date": "2021-11-11", "close": 774.67, "volume": 410038.0}, {"date": "2021-11-12", "close": 775.39, "volume": 575271.0}, {"date": "2021-11-15", "close": 797.84, "volume": 739553.0}, {"date": "2021-11-16", "close": 795.1, "volume": 427397.0}, {"date": "2021-11-17", "close": 798.0, "volume": 594703.0}, {"date": "2021-11-18", "close": 792.84, "volume": 330949.0}, {"date": "2021-11-19", "close": 788.53, "volume": 656269.0}, {"date": "2021-11-22", "close": 777.21, "volume": 531001.0}, {"date": "2021-11-23", "close": 779.36, "volume": 725132.0}, {"date": "2021-11-24", "close": 797.59, "volume": 325575.0}, {"date": "2021-11-26", "close": 793.84, "volume": 325301.0}, {"date": "2021-11-29", "close": 820.0, "volume": 589052.0}, {"date": "2021-11-30", "close": 812.2, "volume": 1068923.0}, {"date": "2021-12-01", "close": 803.45, "volume": 834043.0}, {"date": "2021-12-02", "close": 798.61, "volume": 457711.0}, {"date": "2021-12-03", "close": 794.03, "volume": 393242.0}, {"date": "2021-12-06", "close": 796.47, "volume": 299285.0}, {"date": "2021-12-07", "close": 812.86, "volume": 316528.0}, {"date": "2021-12-08", "close": 814.46, "volume": 321865.0}, {"date": "2021-12-09", "close": 798.8, "volume": 247388.0}, {"date": "2021-12-10", "close": 797.89, "volume": 305525.0}, {"date": "2021-12-13", "close": 816.17, "volume": 408082.0}, {"date": "2021-12-14", "close": 805.83, "volume": 527306.0}, {"date": "2021-12-15", "close": 817.09, "volume": 462593.0}, {"date": "2021-12-16", "close": 822.9, "volume": 385089.0}, {"date": "2021-12-17", "close": 822.26, "volume": 713706.0}, {"date": "2021-12-20", "close": 822.35, "volume": 450897.0}, {"date": "2021-12-21", "close": 804.58, "volume": 506484.0}, {"date": "2021-12-22", "close": 818.73, "volume": 333243.0}, {"date": "2021-12-23", "close": 818.76, "volume": 433162.0}, {"date": "2021-12-27", "close": 835.11, "volume": 296893.0}, {"date": "2021-12-28", "close": 838.01, "volume": 242898.0}, {"date": "2021-12-29", "close": 842.0, "volume": 248688.0}, {"date": "2021-12-30", "close": 845.49, "volume": 239234.0}, {"date": "2021-12-31", "close": 845.84, "volume": 278628.0}, {"date": "2022-01-03", "close": 836.11, "volume": 351849.0}, {"date": "2022-01-04", "close": 814.63, "volume": 398965.0}, {"date": "2022-01-05", "close": 789.1, "volume": 394781.0}, {"date": "2022-01-06", "close": 775.08, "volume": 366730.0}, {"date": "2022-01-07", "close": 774.94, "volume": 355669.0}, {"date": "2022-01-10", "close": 764.33, "volume": 415335.0}, {"date": "2022-01-11", "close": 766.88, "volume": 322584.0}, {"date": "2022-01-12", "close": 764.46, "volume": 343333.0}, {"date": "2022-01-13", "close": 748.12, "volume": 424802.0}, {"date": "2022-01-14", "close": 746.76, "volume": 510832.0}, {"date": "2022-01-18", "close": 742.94, "volume": 460754.0}, {"date": "2022-01-19", "close": 730.49, "volume": 471362.0}, {"date": "2022-01-20", "close": 730.51, "volume": 425309.0}, {"date": "2022-01-21", "close": 721.58, "volume": 374596.0}, {"date": "2022-01-24", "close": 730.84, "volume": 620535.0}, {"date": "2022-01-25", "close": 719.67, "volume": 477789.0}, {"date": "2022-01-26", "close": 695.83, "volume": 559686.0}, {"date": "2022-01-27", "close": 683.02, "volume": 487710.0}, {"date": "2022-01-28", "close": 707.56, "volume": 619343.0}, {"date": "2022-01-31", "close": 724.9, "volume": 679022.0}, {"date": "2022-02-01", "close": 715.29, "volume": 508885.0}, {"date": "2022-02-02", "close": 716.55, "volume": 393695.0}, {"date": "2022-02-03", "close": 712.91, "volume": 438742.0}, {"date": "2022-02-04", "close": 702.15, "volume": 400462.0}, {"date": "2022-02-07", "close": 698.15, "volume": 400331.0}, {"date": "2022-02-08", "close": 690.52, "volume": 750381.0}, {"date": "2022-02-09", "close": 718.61, "volume": 596717.0}, {"date": "2022-02-10", "close": 687.72, "volume": 415737.0}, {"date": "2022-02-11", "close": 671.52, "volume": 484102.0}, {"date": "2022-02-14", "close": 669.38, "volume": 539353.0}, {"date": "2022-02-15", "close": 673.38, "volume": 443862.0}, {"date": "2022-02-16", "close": 673.58, "volume": 451429.0}, {"date": "2022-02-17", "close": 691.61, "volume": 767110.0}, {"date": "2022-02-18", "close": 692.94, "volume": 536448.0}, {"date": "2022-02-22", "close": 680.77, "volume": 588840.0}, {"date": "2022-02-23", "close": 674.13, "volume": 415759.0}, {"date": "2022-02-24", "close": 705.49, "volume": 832288.0}, {"date": "2022-02-25", "close": 715.74, "volume": 565804.0}, {"date": "2022-02-28", "close": 709.73, "volume": 583099.0}, {"date": "2022-03-01", "close": 710.8, "volume": 506295.0}, {"date": "2022-03-02", "close": 709.46, "volume": 530518.0}, {"date": "2022-03-03", "close": 720.82, "volume": 406903.0}, {"date": "2022-03-04", "close": 720.92, "volume": 463784.0}, {"date": "2022-03-07", "close": 703.07, "volume": 460643.0}, {"date": "2022-03-08", "close": 681.42, "volume": 702959.0}, {"date": "2022-03-09", "close": 704.2, "volume": 465319.0}, {"date": "2022-03-10", "close": 706.48, "volume": 464871.0}, {"date": "2022-03-11", "close": 693.55, "volume": 359857.0}, {"date": "2022-03-14", "close": 683.6, "volume": 355126.0}, {"date": "2022-03-15", "close": 701.64, "volume": 330861.0}, {"date": "2022-03-16", "close": 704.06, "volume": 434326.0}, {"date": "2022-03-17", "close": 719.86, "volume": 312185.0}, {"date": "2022-03-18", "close": 732.26, "volume": 714683.0}, {"date": "2022-03-21", "close": 717.75, "volume": 348780.0}, {"date": "2022-03-22", "close": 719.1, "volume": 348808.0}, {"date": "2022-03-23", "close": 707.82, "volume": 264816.0}, {"date": "2022-03-24", "close": 711.63, "volume": 273583.0}, {"date": "2022-03-25", "close": 710.14, "volume": 365347.0}, {"date": "2022-03-28", "close": 730.92, "volume": 515490.0}, {"date": "2022-03-29", "close": 761.38, "volume": 663192.0}, {"date": "2022-03-30", "close": 753.81, "volume": 331054.0}, {"date": "2022-03-31", "close": 741.62, "volume": 556536.0}, {"date": "2022-04-01", "close": 763.0, "volume": 356971.0}, {"date": "2022-04-04", "close": 764.46, "volume": 347454.0}, {"date": "2022-04-05", "close": 762.4, "volume": 310512.0}, {"date": "2022-04-06", "close": 766.57, "volume": 371662.0}, {"date": "2022-04-07", "close": 759.23, "volume": 273229.0}, {"date": "2022-04-08", "close": 768.78, "volume": 367745.0}, {"date": "2022-04-11", "close": 751.61, "volume": 267438.0}, {"date": "2022-04-12", "close": 741.65, "volume": 275863.0}, {"date": "2022-04-13", "close": 751.93, "volume": 262993.0}, {"date": "2022-04-14", "close": 735.24, "volume": 274379.0}, {"date": "2022-04-18", "close": 730.66, "volume": 264483.0}, {"date": "2022-04-19", "close": 754.22, "volume": 463998.0}, {"date": "2022-04-20", "close": 768.17, "volume": 466651.0}, {"date": "2022-04-21", "close": 757.63, "volume": 350834.0}, {"date": "2022-04-22", "close": 745.41, "volume": 312662.0}, {"date": "2022-04-25", "close": 752.52, "volume": 566869.0}, {"date": "2022-04-26", "close": 739.28, "volume": 434471.0}, {"date": "2022-04-27", "close": 717.9, "volume": 488806.0}, {"date": "2022-04-28", "close": 756.45, "volume": 575602.0}, {"date": "2022-04-29", "close": 719.08, "volume": 649005.0}, {"date": "2022-05-02", "close": 702.39, "volume": 488815.0}, {"date": "2022-05-03", "close": 721.32, "volume": 419025.0}, {"date": "2022-05-04", "close": 732.14, "volume": 352192.0}, {"date": "2022-05-05", "close": 713.39, "volume": 470948.0}, {"date": "2022-05-06", "close": 713.44, "volume": 295144.0}, {"date": "2022-05-09", "close": 654.19, "volume": 664466.0}, {"date": "2022-05-10", "close": 630.05, "volume": 687755.0}, {"date": "2022-05-11", "close": 624.17, "volume": 741693.0}, {"date": "2022-05-12", "close": 629.88, "volume": 711179.0}, {"date": "2022-05-13", "close": 659.8, "volume": 690850.0}, {"date": "2022-05-16", "close": 646.42, "volume": 405612.0}, {"date": "2022-05-17", "close": 646.81, "volume": 364006.0}, {"date": "2022-05-18", "close": 637.44, "volume": 461403.0}, {"date": "2022-05-19", "close": 635.09, "volume": 448590.0}, {"date": "2022-05-20", "close": 651.79, "volume": 587775.0}, {"date": "2022-05-23", "close": 663.53, "volume": 475222.0}, {"date": "2022-05-24", "close": 671.81, "volume": 479822.0}, {"date": "2022-05-25", "close": 686.53, "volume": 582146.0}, {"date": "2022-05-26", "close": 670.0, "volume": 566704.0}, {"date": "2022-05-27", "close": 693.68, "volume": 613183.0}, {"date": "2022-05-31", "close": 687.09, "volume": 633572.0}, {"date": "2022-06-01", "close": 679.0, "volume": 369829.0}, {"date": "2022-06-02", "close": 694.64, "volume": 369897.0}, {"date": "2022-06-03", "close": 678.44, "volume": 402719.0}, {"date": "2022-06-06", "close": 692.36, "volume": 527393.0}, {"date": "2022-06-07", "close": 691.55, "volume": 549061.0}, {"date": "2022-06-08", "close": 668.66, "volume": 612059.0}, {"date": "2022-06-09", "close": 658.42, "volume": 411320.0}, {"date": "2022-06-10", "close": 649.17, "volume": 614584.0}, {"date": "2022-06-13", "close": 616.28, "volume": 710375.0}, {"date": "2022-06-14", "close": 618.51, "volume": 561158.0}, {"date": "2022-06-15", "close": 641.25, "volume": 507263.0}, {"date": "2022-06-16", "close": 618.43, "volume": 594600.0}, {"date": "2022-06-17", "close": 632.81, "volume": 2385730.0}, {"date": "2022-06-21", "close": 640.18, "volume": 512785.0}, {"date": "2022-06-22", "close": 657.95, "volume": 444926.0}, {"date": "2022-06-23", "close": 677.42, "volume": 471728.0}, {"date": "2022-06-24", "close": 689.17, "volume": 603660.0}, {"date": "2022-06-27", "close": 685.57, "volume": 312972.0}, {"date": "2022-06-28", "close": 669.1, "volume": 295406.0}, {"date": "2022-06-29", "close": 649.5, "volume": 1134885.0}, {"date": "2022-06-30", "close": 657.02, "volume": 798234.0}, {"date": "2022-07-01", "close": 673.03, "volume": 337341.0}, {"date": "2022-07-05", "close": 667.16, "volume": 511987.0}, {"date": "2022-07-06", "close": 662.53, "volume": 547448.0}, {"date": "2022-07-07", "close": 660.74, "volume": 419729.0}, {"date": "2022-07-08", "close": 650.52, "volume": 317128.0}, {"date": "2022-07-11", "close": 647.31, "volume": 235032.0}, {"date": "2022-07-12", "close": 628.25, "volume": 415864.0}, {"date": "2022-07-13", "close": 625.89, "volume": 392709.0}, {"date": "2022-07-14", "close": 611.93, "volume": 362890.0}, {"date": "2022-07-15", "close": 619.75, "volume": 442691.0}, {"date": "2022-07-18", "close": 614.97, "volume": 361887.0}, {"date": "2022-07-19", "close": 637.38, "volume": 381768.0}, {"date": "2022-07-20", "close": 637.38, "volume": 332832.0}, {"date": "2022-07-21", "close": 650.19, "volume": 354407.0}, {"date": "2022-07-22", "close": 653.78, "volume": 282964.0}, {"date": "2022-07-25", "close": 649.48, "volume": 288580.0}, {"date": "2022-07-26", "close": 641.7, "volume": 338498.0}, {"date": "2022-07-27", "close": 652.21, "volume": 385355.0}, {"date": "2022-07-28", "close": 711.31, "volume": 1162368.0}, {"date": "2022-07-29", "close": 703.74, "volume": 524743.0}, {"date": "2022-08-01", "close": 694.43, "volume": 359186.0}, {"date": "2022-08-02", "close": 688.71, "volume": 400586.0}, {"date": "2022-08-03", "close": 696.16, "volume": 408364.0}, {"date": "2022-08-04", "close": 697.0, "volume": 333044.0}, {"date": "2022-08-05", "close": 697.51, "volume": 295693.0}, {"date": "2022-08-08", "close": 697.02, "volume": 418524.0}, {"date": "2022-08-09", "close": 697.75, "volume": 405533.0}, {"date": "2022-08-10", "close": 709.46, "volume": 446265.0}, {"date": "2022-08-11", "close": 689.31, "volume": 354161.0}, {"date": "2022-08-12", "close": 704.56, "volume": 316944.0}, {"date": "2022-08-15", "close": 714.79, "volume": 332165.0}, {"date": "2022-08-16", "close": 712.04, "volume": 306004.0}, {"date": "2022-08-17", "close": 706.9, "volume": 226012.0}, {"date": "2022-08-18", "close": 701.42, "volume": 278479.0}, {"date": "2022-08-19", "close": 696.79, "volume": 306837.0}, {"date": "2022-08-22", "close": 675.35, "volume": 422721.0}, {"date": "2022-08-23", "close": 667.78, "volume": 402804.0}, {"date": "2022-08-24", "close": 671.47, "volume": 349610.0}, {"date": "2022-08-25", "close": 689.53, "volume": 412286.0}, {"date": "2022-08-26", "close": 670.74, "volume": 364131.0}, {"date": "2022-08-29", "close": 659.33, "volume": 237793.0}, {"date": "2022-08-30", "close": 655.89, "volume": 279865.0}, {"date": "2022-08-31", "close": 657.37, "volume": 492897.0}, {"date": "2022-09-01", "close": 653.3, "volume": 313221.0}, {"date": "2022-09-02", "close": 631.16, "volume": 380130.0}, {"date": "2022-09-06", "close": 631.84, "volume": 286281.0}, {"date": "2022-09-07", "close": 647.2, "volume": 317895.0}, {"date": "2022-09-08", "close": 650.9, "volume": 263812.0}, {"date": "2022-09-09", "close": 657.89, "volume": 215725.0}, {"date": "2022-09-12", "close": 665.47, "volume": 313764.0}, {"date": "2022-09-13", "close": 636.27, "volume": 381748.0}, {"date": "2022-09-14", "close": 626.68, "volume": 335259.0}, {"date": "2022-09-15", "close": 616.32, "volume": 400241.0}, {"date": "2022-09-16", "close": 624.75, "volume": 819675.0}, {"date": "2022-09-19", "close": 625.96, "volume": 718908.0}, {"date": "2022-09-20", "close": 616.5, "volume": 926937.0}, {"date": "2022-09-21", "close": 620.2, "volume": 562992.0}, {"date": "2022-09-22", "close": 609.26, "volume": 524325.0}, {"date": "2022-09-23", "close": 593.13, "volume": 932366.0}, {"date": "2022-09-26", "close": 581.59, "volume": 658328.0}, {"date": "2022-09-27", "close": 567.69, "volume": 498837.0}, {"date": "2022-09-28", "close": 576.5, "volume": 519738.0}, {"date": "2022-09-29", "close": 561.39, "volume": 546669.0}, {"date": "2022-09-30", "close": 568.84, "volume": 602461.0}, {"date": "2022-10-03", "close": 578.9, "volume": 425291.0}, {"date": "2022-10-04", "close": 587.83, "volume": 519496.0}, {"date": "2022-10-05", "close": 578.41, "volume": 344842.0}, {"date": "2022-10-06", "close": 557.43, "volume": 585111.0}, {"date": "2022-10-07", "close": 541.86, "volume": 473436.0}, {"date": "2022-10-10", "close": 527.93, "volume": 487096.0}, {"date": "2022-10-11", "close": 524.3, "volume": 556069.0}, {"date": "2022-10-12", "close": 511.86, "volume": 468038.0}, {"date": "2022-10-13", "close": 522.51, "volume": 622897.0}, {"date": "2022-10-14", "close": 505.39, "volume": 495135.0}, {"date": "2022-10-17", "close": 526.92, "volume": 549520.0}, {"date": "2022-10-18", "close": 540.21, "volume": 449836.0}, {"date": "2022-10-19", "close": 525.52, "volume": 386235.0}, {"date": "2022-10-20", "close": 526.2, "volume": 439705.0}, {"date": "2022-10-21", "close": 534.6, "volume": 528821.0}, {"date": "2022-10-24", "close": 531.16, "volume": 355237.0}, {"date": "2022-10-25", "close": 554.89, "volume": 478682.0}, {"date": "2022-10-26", "close": 555.14, "volume": 424297.0}, {"date": "2022-10-27", "close": 554.93, "volume": 499053.0}, {"date": "2022-10-28", "close": 568.05, "volume": 456075.0}, {"date": "2022-10-31", "close": 566.44, "volume": 540397.0}, {"date": "2022-11-01", "close": 554.51, "volume": 590452.0}, {"date": "2022-11-02", "close": 549.25, "volume": 677583.0}, {"date": "2022-11-03", "close": 585.35, "volume": 831350.0}, {"date": "2022-11-04", "close": 611.09, "volume": 776784.0}, {"date": "2022-11-07", "close": 606.52, "volume": 517703.0}, {"date": "2022-11-08", "close": 596.25, "volume": 544541.0}, {"date": "2022-11-09", "close": 597.95, "volume": 480052.0}, {"date": "2022-11-10", "close": 648.0, "volume": 725598.0}, {"date": "2022-11-11", "close": 660.6, "volume": 664150.0}, {"date": "2022-11-14", "close": 638.94, "volume": 413878.0}, {"date": "2022-11-15", "close": 657.23, "volume": 474503.0}, {"date": "2022-11-16", "close": 647.89, "volume": 492454.0}, {"date": "2022-11-17", "close": 639.94, "volume": 330976.0}, {"date": "2022-11-18", "close": 647.41, "volume": 382458.0}, {"date": "2022-11-21", "close": 654.89, "volume": 414993.0}, {"date": "2022-11-22", "close": 656.07, "volume": 427866.0}, {"date": "2022-11-23", "close": 671.77, "volume": 284680.0}, {"date": "2022-11-25", "close": 674.66, "volume": 130537.0}, {"date": "2022-11-28", "close": 662.61, "volume": 595640.0}, {"date": "2022-11-29", "close": 670.96, "volume": 401531.0}, {"date": "2022-11-30", "close": 690.65, "volume": 781583.0}, {"date": "2022-12-01", "close": 698.15, "volume": 474241.0}, {"date": "2022-12-02", "close": 691.47, "volume": 524497.0}, {"date": "2022-12-05", "close": 684.27, "volume": 345186.0}, {"date": "2022-12-06", "close": 686.87, "volume": 377792.0}, {"date": "2022-12-07", "close": 685.12, "volume": 346793.0}, {"date": "2022-12-08", "close": 683.34, "volume": 360474.0}, {"date": "2022-12-09", "close": 675.8, "volume": 423692.0}, {"date": "2022-12-12", "close": 680.37, "volume": 336148.0}, {"date": "2022-12-13", "close": 707.01, "volume": 618748.0}, {"date": "2022-12-14", "close": 703.43, "volume": 553576.0}, {"date": "2022-12-15", "close": 691.36, "volume": 583400.0}, {"date": "2022-12-16", "close": 667.84, "volume": 1426532.0}, {"date": "2022-12-19", "close": 658.19, "volume": 409812.0}, {"date": "2022-12-20", "close": 652.15, "volume": 422886.0}, {"date": "2022-12-21", "close": 665.95, "volume": 343008.0}, {"date": "2022-12-22", "close": 655.08, "volume": 350555.0}, {"date": "2022-12-23", "close": 657.68, "volume": 214327.0}, {"date": "2022-12-27", "close": 654.58, "volume": 189801.0}, {"date": "2022-12-28", "close": 652.54, "volume": 303436.0}, {"date": "2022-12-29", "close": 665.37, "volume": 283862.0}, {"date": "2022-12-30", "close": 655.03, "volume": 268469.0}, {"date": "2023-01-03", "close": 662.51, "volume": 371745.0}, {"date": "2023-01-04", "close": 680.15, "volume": 433764.0}, {"date": "2023-01-05", "close": 660.62, "volume": 267310.0}, {"date": "2023-01-06", "close": 673.94, "volume": 391374.0}, {"date": "2023-01-09", "close": 681.16, "volume": 584168.0}, {"date": "2023-01-10", "close": 695.15, "volume": 546991.0}, {"date": "2023-01-11", "close": 715.12, "volume": 414475.0}, {"date": "2023-01-12", "close": 725.34, "volume": 336835.0}, {"date": "2023-01-13", "close": 721.89, "volume": 210692.0}, {"date": "2023-01-17", "close": 718.0, "volume": 376525.0}, {"date": "2023-01-18", "close": 702.68, "volume": 447785.0}, {"date": "2023-01-19", "close": 702.76, "volume": 289946.0}, {"date": "2023-01-20", "close": 720.06, "volume": 355877.0}, {"date": "2023-01-23", "close": 716.32, "volume": 290079.0}, {"date": "2023-01-24", "close": 719.62, "volume": 248602.0}, {"date": "2023-01-25", "close": 719.77, "volume": 378819.0}, {"date": "2023-01-26", "close": 729.19, "volume": 359234.0}, {"date": "2023-01-27", "close": 730.22, "volume": 268459.0}, {"date": "2023-01-30", "close": 724.86, "volume": 234430.0}, {"date": "2023-01-31", "close": 738.13, "volume": 542735.0}, {"date": "2023-02-01", "close": 738.13, "volume": 413999.0}, {"date": "2023-02-02", "close": 752.98, "volume": 442523.0}, {"date": "2023-02-03", "close": 733.0, "volume": 425754.0}, {"date": "2023-02-06", "close": 723.83, "volume": 251153.0}, {"date": "2023-02-07", "close": 725.48, "volume": 346659.0}, {"date": "2023-02-08", "close": 730.99, "volume": 264037.0}, {"date": "2023-02-09", "close": 732.7, "volume": 348785.0}, {"date": "2023-02-10", "close": 729.75, "volume": 279543.0}, {"date": "2023-02-13", "close": 738.87, "volume": 247722.0}, {"date": "2023-02-14", "close": 728.42, "volume": 336481.0}, {"date": "2023-02-15", "close": 727.25, "volume": 383449.0}, {"date": "2023-02-16", "close": 722.19, "volume": 669528.0}, {"date": "2023-02-17", "close": 716.76, "volume": 428034.0}, {"date": "2023-02-21", "close": 703.12, "volume": 463680.0}, {"date": "2023-02-22", "close": 698.47, "volume": 354502.0}, {"date": "2023-02-23", "close": 706.32, "volume": 227000.0}, {"date": "2023-02-24", "close": 684.8, "volume": 286218.0}, {"date": "2023-02-27", "close": 693.2, "volume": 458392.0}, {"date": "2023-02-28", "close": 688.27, "volume": 572866.0}, {"date": "2023-03-01", "close": 675.98, "volume": 442973.0}, {"date": "2023-03-02", "close": 687.97, "volume": 471040.0}, {"date": "2023-03-03", "close": 705.41, "volume": 402978.0}, {"date": "2023-03-06", "close": 699.43, "volume": 179637.0}, {"date": "2023-03-07", "close": 685.56, "volume": 275764.0}, {"date": "2023-03-08", "close": 694.02, "volume": 366868.0}, {"date": "2023-03-09", "close": 682.88, "volume": 428588.0}, {"date": "2023-03-10", "close": 665.63, "volume": 477161.0}, {"date": "2023-03-13", "close": 682.7, "volume": 435841.0}, {"date": "2023-03-14", "close": 691.47, "volume": 500831.0}, {"date": "2023-03-15", "close": 694.99, "volume": 492069.0}, {"date": "2023-03-16", "close": 702.58, "volume": 550636.0}, {"date": "2023-03-17", "close": 690.85, "volume": 841357.0}, {"date": "2023-03-20", "close": 689.45, "volume": 429093.0}, {"date": "2023-03-21", "close": 687.94, "volume": 501118.0}, {"date": "2023-03-22", "close": 663.03, "volume": 513254.0}, {"date": "2023-03-23", "close": 666.37, "volume": 385522.0}, {"date": "2023-03-24", "close": 681.7, "volume": 367030.0}, {"date": "2023-03-27", "close": 687.62, "volume": 356840.0}, {"date": "2023-03-28", "close": 683.05, "volume": 284621.0}, {"date": "2023-03-29", "close": 694.51, "volume": 414239.0}, {"date": "2023-03-30", "close": 702.01, "volume": 386963.0}, {"date": "2023-03-31", "close": 721.04, "volume": 614214.0}, {"date": "2023-04-03", "close": 709.95, "volume": 519303.0}, {"date": "2023-04-04", "close": 710.48, "volume": 421137.0}, {"date": "2023-04-05", "close": 703.82, "volume": 455701.0}, {"date": "2023-04-06", "close": 711.23, "volume": 272740.0}, {"date": "2023-04-10", "close": 706.24, "volume": 310444.0}, {"date": "2023-04-11", "close": 706.53, "volume": 410037.0}, {"date": "2023-04-12", "close": 711.04, "volume": 304521.0}, {"date": "2023-04-13", "close": 708.71, "volume": 322912.0}, {"date": "2023-04-14", "close": 688.68, "volume": 354763.0}, {"date": "2023-04-17", "close": 707.94, "volume": 336431.0}, {"date": "2023-04-18", "close": 705.56, "volume": 336343.0}, {"date": "2023-04-19", "close": 706.96, "volume": 211347.0}, {"date": "2023-04-20", "close": 705.02, "volume": 269306.0}, {"date": "2023-04-21", "close": 713.0, "volume": 251869.0}, {"date": "2023-04-24", "close": 713.03, "volume": 276914.0}, {"date": "2023-04-25", "close": 710.07, "volume": 418943.0}, {"date": "2023-04-26", "close": 706.75, "volume": 398448.0}, {"date": "2023-04-27", "close": 719.84, "volume": 370793.0}, {"date": "2023-04-28", "close": 724.08, "volume": 370231.0}, {"date": "2023-05-01", "close": 722.01, "volume": 280381.0}, {"date": "2023-05-02", "close": 703.17, "volume": 323985.0}, {"date": "2023-05-03", "close": 697.63, "volume": 377765.0}, {"date": "2023-05-04", "close": 729.34, "volume": 597668.0}, {"date": "2023-05-05", "close": 740.0, "volume": 431304.0}, {"date": "2023-05-08", "close": 740.12, "volume": 280199.0}, {"date": "2023-05-09", "close": 728.26, "volume": 382190.0}, {"date": "2023-05-10", "close": 750.29, "volume": 378682.0}, {"date": "2023-05-11", "close": 743.44, "volume": 572829.0}, {"date": "2023-05-12", "close": 739.23, "volume": 300709.0}, {"date": "2023-05-15", "close": 740.26, "volume": 327958.0}, {"date": "2023-05-16", "close": 716.29, "volume": 420065.0}, {"date": "2023-05-17", "close": 728.14, "volume": 335977.0}, {"date": "2023-05-18", "close": 721.18, "volume": 394085.0}, {"date": "2023-05-19", "close": 723.58, "volume": 351642.0}, {"date": "2023-05-22", "close": 726.72, "volume": 401472.0}, {"date": "2023-05-23", "close": 696.81, "volume": 495279.0}, {"date": "2023-05-24", "close": 675.18, "volume": 493108.0}, {"date": "2023-05-25", "close": 707.26, "volume": 840522.0}, {"date": "2023-05-26", "close": 729.15, "volume": 705181.0}, {"date": "2023-05-30", "close": 734.51, "volume": 728360.0}, {"date": "2023-05-31", "close": 745.55, "volume": 1292038.0}, {"date": "2023-06-01", "close": 753.26, "volume": 512500.0}, {"date": "2023-06-02", "close": 757.61, "volume": 527731.0}, {"date": "2023-06-05", "close": 753.08, "volume": 369595.0}, {"date": "2023-06-06", "close": 742.23, "volume": 392156.0}, {"date": "2023-06-07", "close": 738.95, "volume": 392798.0}, {"date": "2023-06-08", "close": 750.3, "volume": 259945.0}, {"date": "2023-06-09", "close": 743.69, "volume": 320159.0}, {"date": "2023-06-12", "close": 753.88, "volume": 368350.0}, {"date": "2023-06-13", "close": 756.59, "volume": 469106.0}, {"date": "2023-06-14", "close": 775.78, "volume": 569976.0}, {"date": "2023-06-15", "close": 779.61, "volume": 403468.0}, {"date": "2023-06-16", "close": 778.61, "volume": 904559.0}, {"date": "2023-06-20", "close": 780.24, "volume": 735137.0}, {"date": "2023-06-21", "close": 768.0, "volume": 911158.0}, {"date": "2023-06-22", "close": 746.99, "volume": 666037.0}, {"date": "2023-06-23", "close": 746.11, "volume": 789429.0}, {"date": "2023-06-26", "close": 759.94, "volume": 340687.0}, {"date": "2023-06-27", "close": 765.22, "volume": 415986.0}, {"date": "2023-06-28", "close": 769.2, "volume": 479835.0}, {"date": "2023-06-29", "close": 777.03, "volume": 366984.0}, {"date": "2023-06-30", "close": 783.94, "volume": 813171.0}, {"date": "2023-07-03", "close": 783.36, "volume": 252933.0}, {"date": "2023-07-05", "close": 790.12, "volume": 399914.0}, {"date": "2023-07-06", "close": 781.34, "volume": 462287.0}, {"date": "2023-07-07", "close": 772.31, "volume": 252124.0}, {"date": "2023-07-10", "close": 783.45, "volume": 313398.0}, {"date": "2023-07-11", "close": 787.13, "volume": 341092.0}, {"date": "2023-07-12", "close": 790.88, "volume": 498999.0}, {"date": "2023-07-13", "close": 801.44, "volume": 362814.0}, {"date": "2023-07-14", "close": 805.73, "volume": 335243.0}, {"date": "2023-07-17", "close": 807.57, "volume": 358002.0}, {"date": "2023-07-18", "close": 795.99, "volume": 468983.0}, {"date": "2023-07-19", "close": 812.73, "volume": 363249.0}, {"date": "2023-07-20", "close": 810.51, "volume": 358560.0}, {"date": "2023-07-21", "close": 807.12, "volume": 311984.0}, {"date": "2023-07-24", "close": 819.1, "volume": 329547.0}, {"date": "2023-07-25", "close": 816.47, "volume": 297055.0}, {"date": "2023-07-26", "close": 813.03, "volume": 259538.0}, {"date": "2023-07-27", "close": 796.07, "volume": 416224.0}, {"date": "2023-07-28", "close": 797.36, "volume": 393959.0}, {"date": "2023-07-31", "close": 809.92, "volume": 431922.0}, {"date": "2023-08-01", "close": 805.16, "volume": 298930.0}, {"date": "2023-08-02", "close": 805.63, "volume": 386132.0}, {"date": "2023-08-03", "close": 759.42, "volume": 911007.0}, {"date": "2023-08-04", "close": 757.88, "volume": 418778.0}, {"date": "2023-08-07", "close": 774.27, "volume": 296561.0}, {"date": "2023-08-08", "close": 774.49, "volume": 270369.0}, {"date": "2023-08-09", "close": 774.49, "volume": 260688.0}, {"date": "2023-08-10", "close": 774.09, "volume": 227446.0}, {"date": "2023-08-11", "close": 774.17, "volume": 252846.0}, {"date": "2023-08-14", "close": 770.18, "volume": 406902.0}, {"date": "2023-08-15", "close": 760.19, "volume": 344295.0}, {"date": "2023-08-16", "close": 753.75, "volume": 290647.0}, {"date": "2023-08-17", "close": 753.84, "volume": 295131.0}, {"date": "2023-08-18", "close": 749.77, "volume": 289726.0}, {"date": "2023-08-21", "close": 745.74, "volume": 266453.0}, {"date": "2023-08-22", "close": 752.86, "volume": 222079.0}, {"date": "2023-08-23", "close": 760.19, "volume": 311343.0}, {"date": "2023-08-24", "close": 765.16, "volume": 471040.0}, {"date": "2023-08-25", "close": 770.92, "volume": 243467.0}, {"date": "2023-08-28", "close": 778.49, "volume": 411015.0}, {"date": "2023-08-29", "close": 790.59, "volume": 387124.0}, {"date": "2023-08-30", "close": 792.54, "volume": 330928.0}, {"date": "2023-08-31", "close": 781.38, "volume": 545910.0}, {"date": "2023-09-01", "close": 777.52, "volume": 234829.0}, {"date": "2023-09-05", "close": 768.56, "volume": 426740.0}, {"date": "2023-09-06", "close": 767.91, "volume": 389060.0}, {"date": "2023-09-07", "close": 775.55, "volume": 363227.0}, {"date": "2023-09-08", "close": 771.44, "volume": 251388.0}, {"date": "2023-09-11", "close": 774.62, "volume": 283336.0}, {"date": "2023-09-12", "close": 773.1, "volume": 315310.0}, {"date": "2023-09-13", "close": 768.93, "volume": 229160.0}, {"date": "2023-09-14", "close": 782.17, "volume": 260713.0}, {"date": "2023-09-15", "close": 776.22, "volume": 601057.0}, {"date": "2023-09-18", "close": 769.47, "volume": 260537.0}, {"date": "2023-09-19", "close": 756.24, "volume": 322021.0}, {"date": "2023-09-20", "close": 757.71, "volume": 355425.0}, {"date": "2023-09-21", "close": 733.51, "volume": 306777.0}, {"date": "2023-09-22", "close": 731.91, "volume": 419223.0}, {"date": "2023-09-25", "close": 733.35, "volume": 376142.0}, {"date": "2023-09-26", "close": 711.03, "volume": 385190.0}, {"date": "2023-09-27", "close": 707.1, "volume": 430062.0}, {"date": "2023-09-28", "close": 720.97, "volume": 471990.0}, {"date": "2023-09-29", "close": 726.26, "volume": 494588.0}, {"date": "2023-10-02", "close": 712.68, "volume": 368134.0}, {"date": "2023-10-03", "close": 701.18, "volume": 341749.0}, {"date": "2023-10-04", "close": 715.93, "volume": 371011.0}, {"date": "2023-10-05", "close": 720.99, "volume": 234769.0}, {"date": "2023-10-06", "close": 723.66, "volume": 284034.0}, {"date": "2023-10-09", "close": 731.39, "volume": 180425.0}, {"date": "2023-10-10", "close": 738.79, "volume": 267356.0}, {"date": "2023-10-11", "close": 754.46, "volume": 445277.0}, {"date": "2023-10-12", "close": 743.33, "volume": 270925.0}, {"date": "2023-10-13", "close": 742.64, "volume": 263759.0}, {"date": "2023-10-16", "close": 751.41, "volume": 291989.0}, {"date": "2023-10-17", "close": 742.92, "volume": 311239.0}, {"date": "2023-10-18", "close": 732.93, "volume": 277320.0}, {"date": "2023-10-19", "close": 703.81, "volume": 409639.0}, {"date": "2023-10-20", "close": 705.62, "volume": 434006.0}, {"date": "2023-10-23", "close": 699.45, "volume": 376827.0}, {"date": "2023-10-24", "close": 704.15, "volume": 450673.0}, {"date": "2023-10-25", "close": 682.24, "volume": 610457.0}, {"date": "2023-10-26", "close": 719.51, "volume": 670957.0}, {"date": "2023-10-27", "close": 710.39, "volume": 338549.0}, {"date": "2023-10-30", "close": 715.33, "volume": 608094.0}, {"date": "2023-10-31", "close": 729.64, "volume": 372707.0}, {"date": "2023-11-01", "close": 739.13, "volume": 345852.0}, {"date": "2023-11-02", "close": 763.19, "volume": 476541.0}, {"date": "2023-11-03", "close": 770.76, "volume": 387187.0}, {"date": "2023-11-06", "close": 761.72, "volume": 407305.0}, {"date": "2023-11-07", "close": 758.0, "volume": 343225.0}, {"date": "2023-11-08", "close": 759.94, "volume": 313624.0}, {"date": "2023-11-09", "close": 757.01, "volume": 333138.0}, {"date": "2023-11-10", "close": 767.27, "volume": 274553.0}, {"date": "2023-11-13", "close": 762.54, "volume": 275182.0}, {"date": "2023-11-14", "close": 786.03, "volume": 494337.0}, {"date": "2023-11-15", "close": 781.0, "volume": 376537.0}, {"date": "2023-11-16", "close": 780.37, "volume": 408643.0}, {"date": "2023-11-17", "close": 774.64, "volume": 357048.0}, {"date": "2023-11-20", "close": 784.34, "volume": 270764.0}, {"date": "2023-11-21", "close": 788.32, "volume": 276854.0}, {"date": "2023-11-22", "close": 794.35, "volume": 282007.0}, {"date": "2023-11-24", "close": 795.0, "volume": 87767.0}, {"date": "2023-11-27", "close": 796.42, "volume": 234197.0}, {"date": "2023-11-28", "close": 796.92, "volume": 301907.0}, {"date": "2023-11-29", "close": 808.31, "volume": 437420.0}, {"date": "2023-11-30", "close": 815.01, "volume": 608818.0}, {"date": "2023-12-01", "close": 824.42, "volume": 376034.0}, {"date": "2023-12-04", "close": 822.33, "volume": 479473.0}, {"date": "2023-12-05", "close": 821.48, "volume": 382138.0}, {"date": "2023-12-06", "close": 808.3, "volume": 342958.0}, {"date": "2023-12-07", "close": 810.11, "volume": 367215.0}, {"date": "2023-12-08", "close": 801.77, "volume": 562934.0}, {"date": "2023-12-11", "close": 797.18, "volume": 444835.0}, {"date": "2023-12-12", "close": 802.86, "volume": 382818.0}, {"date": "2023-12-13", "close": 809.61, "volume": 778466.0}, {"date": "2023-12-14", "close": 805.29, "volume": 646439.0}, {"date": "2023-12-15", "close": 803.73, "volume": 1098899.0}, {"date": "2023-12-18", "close": 805.74, "volume": 510078.0}, {"date": "2023-12-19", "close": 809.49, "volume": 429941.0}, {"date": "2023-12-20", "close": 794.43, "volume": 381459.0}, {"date": "2023-12-21", "close": 801.6, "volume": 457886.0}, {"date": "2023-12-22", "close": 799.68, "volume": 222732.0}, {"date": "2023-12-26", "close": 804.14, "volume": 166391.0}, {"date": "2023-12-27", "close": 806.87, "volume": 231628.0}, {"date": "2023-12-28", "close": 814.09, "volume": 219562.0}, {"date": "2023-12-29", "close": 805.39, "volume": 312931.0}, {"date": "2024-01-02", "close": 810.48, "volume": 309945.0}, {"date": "2024-01-03", "close": 796.5, "volume": 304126.0}, {"date": "2024-01-04", "close": 794.88, "volume": 376065.0}, {"date": "2024-01-05", "close": 788.39, "volume": 347450.0}, {"date": "2024-01-08", "close": 803.26, "volume": 374523.0}, {"date": "2024-01-09", "close": 798.69, "volume": 324996.0}, {"date": "2024-01-10", "close": 804.39, "volume": 222264.0}, {"date": "2024-01-11", "close": 801.04, "volume": 195086.0}, {"date": "2024-01-12", "close": 815.02, "volume": 283665.0}, {"date": "2024-01-16", "close": 819.12, "volume": 323280.0}, {"date": "2024-01-17", "close": 798.86, "volume": 366575.0}, {"date": "2024-01-18", "close": 793.74, "volume": 606990.0}, {"date": "2024-01-19", "close": 802.69, "volume": 516175.0}, {"date": "2024-01-22", "close": 802.27, "volume": 408652.0}, {"date": "2024-01-23", "close": 799.0, "volume": 262999.0}, {"date": "2024-01-24", "close": 795.22, "volume": 464579.0}, {"date": "2024-01-25", "close": 815.31, "volume": 572153.0}, {"date": "2024-01-26", "close": 810.98, "volume": 411614.0}, {"date": "2024-01-29", "close": 831.76, "volume": 524622.0}, {"date": "2024-01-30", "close": 841.58, "volume": 688987.0}, {"date": "2024-01-31", "close": 829.77, "volume": 540636.0}, {"date": "2024-02-01", "close": 846.33, "volume": 535545.0}, {"date": "2024-02-02", "close": 843.47, "volume": 457830.0}, {"date": "2024-02-05", "close": 836.41, "volume": 372070.0}, {"date": "2024-02-06", "close": 838.01, "volume": 499845.0}, {"date": "2024-02-07", "close": 846.73, "volume": 350954.0}, {"date": "2024-02-08", "close": 855.33, "volume": 403898.0}, {"date": "2024-02-09", "close": 855.76, "volume": 394256.0}, {"date": "2024-02-12", "close": 849.98, "volume": 434415.0}, {"date": "2024-02-13", "close": 832.68, "volume": 448666.0}, {"date": "2024-02-14", "close": 832.81, "volume": 574717.0}, {"date": "2024-02-15", "close": 874.97, "volume": 768833.0}, {"date": "2024-02-16", "close": 856.23, "volume": 842114.0}, {"date": "2024-02-20", "close": 854.74, "volume": 568030.0}, {"date": "2024-02-21", "close": 864.73, "volume": 448795.0}, {"date": "2024-02-22", "close": 880.82, "volume": 516171.0}, {"date": "2024-02-23", "close": 882.29, "volume": 309718.0}, {"date": "2024-02-26", "close": 877.62, "volume": 380340.0}, {"date": "2024-02-27", "close": 873.05, "volume": 363189.0}, {"date": "2024-02-28", "close": 891.87, "volume": 437248.0}, {"date": "2024-02-29", "close": 888.82, "volume": 703998.0}, {"date": "2024-03-01", "close": 900.53, "volume": 497008.0}, {"date": "2024-03-04", "close": 913.66, "volume": 578741.0}, {"date": "2024-03-05", "close": 895.55, "volume": 449751.0}, {"date": "2024-03-06", "close": 906.64, "volume": 302124.0}, {"date": "2024-03-07", "close": 906.06, "volume": 347188.0}, {"date": "2024-03-08", "close": 910.1, "volume": 408663.0}, {"date": "2024-03-11", "close": 893.56, "volume": 359184.0}, {"date": "2024-03-12", "close": 892.81, "volume": 382983.0}, {"date": "2024-03-13", "close": 867.23, "volume": 810497.0}, {"date": "2024-03-14", "close": 864.72, "volume": 690980.0}, {"date": "2024-03-15", "close": 850.39, "volume": 1090287.0}, {"date": "2024-03-18", "close": 860.65, "volume": 464582.0}, {"date": "2024-03-19", "close": 844.58, "volume": 867229.0}, {"date": "2024-03-20", "close": 824.88, "volume": 2372326.0}, {"date": "2024-03-21", "close": 811.64, "volume": 1301725.0}, {"date": "2024-03-22", "close": 800.97, "volume": 1087486.0}, {"date": "2024-03-25", "close": 792.52, "volume": 1323564.0}, {"date": "2024-03-26", "close": 800.07, "volume": 930705.0}, {"date": "2024-03-27", "close": 815.31, "volume": 945123.0}, {"date": "2024-03-28", "close": 825.33, "volume": 789170.0}, {"date": "2024-04-01", "close": 800.05, "volume": 674280.0}, {"date": "2024-04-02", "close": 792.67, "volume": 551554.0}, {"date": "2024-04-03", "close": 788.91, "volume": 442644.0}, {"date": "2024-04-04", "close": 781.04, "volume": 469477.0}, {"date": "2024-04-05", "close": 784.41, "volume": 446532.0}, {"date": "2024-04-08", "close": 788.19, "volume": 607676.0}, {"date": "2024-04-09", "close": 801.24, "volume": 578511.0}, {"date": "2024-04-10", "close": 775.97, "volume": 758751.0}, {"date": "2024-04-11", "close": 773.82, "volume": 531969.0}, {"date": "2024-04-12", "close": 764.05, "volume": 498341.0}, {"date": "2024-04-15", "close": 744.11, "volume": 574824.0}, {"date": "2024-04-16", "close": 742.14, "volume": 579921.0}, {"date": "2024-04-17", "close": 734.56, "volume": 510802.0}, {"date": "2024-04-18", "close": 739.85, "volume": 483705.0}, {"date": "2024-04-19", "close": 748.0, "volume": 611912.0}, {"date": "2024-04-22", "close": 754.74, "volume": 687534.0}, {"date": "2024-04-23", "close": 761.9, "volume": 662877.0}, {"date": "2024-04-24", "close": 756.84, "volume": 776021.0}, {"date": "2024-04-25", "close": 738.35, "volume": 812736.0}, {"date": "2024-04-26", "close": 731.61, "volume": 779483.0}, {"date": "2024-04-29", "close": 726.34, "volume": 1002852.0}, {"date": "2024-04-30", "close": 711.11, "volume": 1090619.0}, {"date": "2024-05-01", "close": 695.33, "volume": 943948.0}, {"date": "2024-05-02", "close": 698.7, "volume": 1029563.0}, {"date": "2024-05-03", "close": 700.18, "volume": 762548.0}, {"date": "2024-05-06", "close": 693.73, "volume": 799123.0}, {"date": "2024-05-07", "close": 711.87, "volume": 629300.0}, {"date": "2024-05-08", "close": 692.71, "volume": 876081.0}, {"date": "2024-05-09", "close": 772.43, "volume": 2353632.0}, {"date": "2024-05-10", "close": 757.68, "volume": 975447.0}, {"date": "2024-05-13", "close": 776.89, "volume": 651992.0}, {"date": "2024-05-14", "close": 789.82, "volume": 905355.0}, {"date": "2024-05-15", "close": 809.68, "volume": 987018.0}, {"date": "2024-05-16", "close": 799.5, "volume": 609057.0}, {"date": "2024-05-17", "close": 799.83, "volume": 543381.0}, {"date": "2024-05-20", "close": 795.28, "volume": 463778.0}, {"date": "2024-05-21", "close": 792.24, "volume": 539515.0}, {"date": "2024-05-22", "close": 781.46, "volume": 426689.0}, {"date": "2024-05-23", "close": 767.53, "volume": 491700.0}, {"date": "2024-05-24", "close": 766.12, "volume": 294572.0}, {"date": "2024-05-28", "close": 768.71, "volume": 516371.0}, {"date": "2024-05-29", "close": 760.02, "volume": 357242.0}, {"date": "2024-05-30", "close": 760.63, "volume": 381568.0}, {"date": "2024-05-31", "close": 762.98, "volume": 1066486.0}, {"date": "2024-06-03", "close": 751.46, "volume": 451659.0}, {"date": "2024-06-04", "close": 764.68, "volume": 461948.0}, {"date": "2024-06-05", "close": 758.61, "volume": 380435.0}, {"date": "2024-06-06", "close": 762.83, "volume": 603460.0}, {"date": "2024-06-07", "close": 753.39, "volume": 378397.0}, {"date": "2024-06-10", "close": 762.53, "volume": 406699.0}, {"date": "2024-06-11", "close": 760.28, "volume": 364725.0}, {"date": "2024-06-12", "close": 761.45, "volume": 447780.0}, {"date": "2024-06-13", "close": 766.6, "volume": 366086.0}, {"date": "2024-06-14", "close": 766.26, "volume": 275579.0}, {"date": "2024-06-17", "close": 762.38, "volume": 285272.0}, {"date": "2024-06-18", "close": 773.84, "volume": 385362.0}, {"date": "2024-06-20", "close": 763.6, "volume": 369624.0}, {"date": "2024-06-21", "close": 765.0, "volume": 985003.0}, {"date": "2024-06-24", "close": 752.2, "volume": 559017.0}, {"date": "2024-06-25", "close": 742.86, "volume": 662747.0}, {"date": "2024-06-26", "close": 741.87, "volume": 654917.0}, {"date": "2024-06-27", "close": 751.96, "volume": 380053.0}, {"date": "2024-06-28", "close": 756.6, "volume": 1146810.0}, {"date": "2024-07-01", "close": 759.68, "volume": 387756.0}, {"date": "2024-07-02", "close": 756.38, "volume": 372142.0}, {"date": "2024-07-03", "close": 749.0, "volume": 236238.0}, {"date": "2024-07-05", "close": 754.49, "volume": 371423.0}, {"date": "2024-07-08", "close": 756.92, "volume": 292042.0}, {"date": "2024-07-09", "close": 766.83, "volume": 338941.0}, {"date": "2024-07-10", "close": 775.96, "volume": 325617.0}, {"date": "2024-07-11", "close": 797.8, "volume": 459384.0}, {"date": "2024-07-12", "close": 804.84, "volume": 466152.0}, {"date": "2024-07-15", "close": 804.66, "volume": 306569.0}, {"date": "2024-07-16", "close": 812.62, "volume": 261240.0}, {"date": "2024-07-17", "close": 803.14, "volume": 397151.0}, {"date": "2024-07-18", "close": 795.07, "volume": 339478.0}, {"date": "2024-07-19", "close": 786.82, "volume": 234266.0}, {"date": "2024-07-22", "close": 798.86, "volume": 266219.0}, {"date": "2024-07-23", "close": 802.97, "volume": 243110.0}, {"date": "2024-07-24", "close": 794.15, "volume": 353112.0}, {"date": "2024-07-25", "close": 769.31, "volume": 538024.0}, {"date": "2024-07-26", "close": 772.43, "volume": 541016.0}, {"date": "2024-07-29", "close": 776.55, "volume": 399141.0}, {"date": "2024-07-30", "close": 768.77, "volume": 665347.0}, {"date": "2024-07-31", "close": 790.24, "volume": 718732.0}, {"date": "2024-08-01", "close": 811.18, "volume": 622735.0}, {"date": "2024-08-02", "close": 806.65, "volume": 379114.0}, {"date": "2024-08-05", "close": 768.24, "volume": 675381.0}, {"date": "2024-08-06", "close": 784.61, "volume": 410363.0}, {"date": "2024-08-07", "close": 780.29, "volume": 695052.0}, {"date": "2024-08-08", "close": 809.48, "volume": 716659.0}, {"date": "2024-08-09", "close": 818.88, "volume": 365876.0}, {"date": "2024-08-12", "close": 819.09, "volume": 408979.0}, {"date": "2024-08-13", "close": 829.64, "volume": 429171.0}, {"date": "2024-08-14", "close": 841.49, "volume": 566505.0}, {"date": "2024-08-15", "close": 830.08, "volume": 553501.0}, {"date": "2024-08-16", "close": 828.66, "volume": 371708.0}, {"date": "2024-08-19", "close": 830.38, "volume": 304239.0}, {"date": "2024-08-20", "close": 829.84, "volume": 284125.0}, {"date": "2024-08-21", "close": 817.99, "volume": 382690.0}, {"date": "2024-08-22", "close": 818.95, "volume": 418336.0}, {"date": "2024-08-23", "close": 827.96, "volume": 532749.0}, {"date": "2024-08-26", "close": 818.9, "volume": 284009.0}, {"date": "2024-08-27", "close": 817.98, "volume": 257082.0}, {"date": "2024-08-28", "close": 813.7, "volume": 218633.0}, {"date": "2024-08-29", "close": 818.74, "volume": 310380.0}, {"date": "2024-08-30", "close": 834.36, "volume": 520988.0}, {"date": "2024-09-03", "close": 832.15, "volume": 402407.0}, {"date": "2024-09-04", "close": 827.59, "volume": 586292.0}, {"date": "2024-09-05", "close": 821.74, "volume": 333726.0}, {"date": "2024-09-06", "close": 817.96, "volume": 457770.0}, {"date": "2024-09-09", "close": 831.8, "volume": 430136.0}, {"date": "2024-09-10", "close": 864.78, "volume": 598614.0}, {"date": "2024-09-11", "close": 867.7, "volume": 656349.0}, {"date": "2024-09-12", "close": 868.81, "volume": 344173.0}, {"date": "2024-09-13", "close": 871.54, "volume": 282044.0}, {"date": "2024-09-16", "close": 876.57, "volume": 249137.0}, {"date": "2024-09-17", "close": 864.33, "volume": 322156.0}, {"date": "2024-09-18", "close": 860.95, "volume": 288287.0}, {"date": "2024-09-19", "close": 870.99, "volume": 596995.0}, {"date": "2024-09-20", "close": 877.2, "volume": 1240589.0}, {"date": "2024-09-23", "close": 881.92, "volume": 452040.0}, {"date": "2024-09-24", "close": 887.58, "volume": 435032.0}, {"date": "2024-09-25", "close": 890.01, "volume": 554115.0}, {"date": "2024-09-26", "close": 878.98, "volume": 579472.0}, {"date": "2024-09-27", "close": 882.69, "volume": 359055.0}, {"date": "2024-09-30", "close": 887.63, "volume": 534582.0}, {"date": "2024-10-01", "close": 883.0, "volume": 419917.0}, {"date": "2024-10-02", "close": 886.6, "volume": 255402.0}, {"date": "2024-10-03", "close": 876.22, "volume": 209435.0}, {"date": "2024-10-04", "close": 876.88, "volume": 236751.0}, {"date": "2024-10-07", "close": 870.01, "volume": 235020.0}, {"date": "2024-10-08", "close": 872.51, "volume": 244980.0}, {"date": "2024-10-09", "close": 876.76, "volume": 239260.0}, {"date": "2024-10-10", "close": 870.54, "volume": 268534.0}, {"date": "2024-10-11", "close": 871.56, "volume": 425237.0}, {"date": "2024-10-14", "close": 866.02, "volume": 418526.0}, {"date": "2024-10-15", "close": 878.03, "volume": 558064.0}, {"date": "2024-10-16", "close": 880.2, "volume": 260490.0}, {"date": "2024-10-17", "close": 888.85, "volume": 447429.0}, {"date": "2024-10-18", "close": 895.2, "volume": 299362.0}, {"date": "2024-10-21", "close": 879.94, "volume": 396333.0}, {"date": "2024-10-22", "close": 878.37, "volume": 264262.0}, {"date": "2024-10-23", "close": 891.16, "volume": 400158.0}, {"date": "2024-10-24", "close": 895.76, "volume": 425529.0}, {"date": "2024-10-25", "close": 914.33, "volume": 1032154.0}, {"date": "2024-10-28", "close": 912.62, "volume": 447466.0}, {"date": "2024-10-29", "close": 905.91, "volume": 534485.0}, {"date": "2024-10-30", "close": 910.22, "volume": 543437.0}, {"date": "2024-10-31", "close": 908.08, "volume": 850730.0}, {"date": "2024-11-01", "close": 888.3, "volume": 450971.0}, {"date": "2024-11-04", "close": 895.92, "volume": 335828.0}, {"date": "2024-11-05", "close": 908.99, "volume": 437534.0}, {"date": "2024-11-06", "close": 890.82, "volume": 671741.0}, {"date": "2024-11-07", "close": 907.74, "volume": 366238.0}, {"date": "2024-11-08", "close": 921.06, "volume": 535955.0}, {"date": "2024-11-11", "close": 913.5, "volume": 289832.0}, {"date": "2024-11-12", "close": 903.02, "volume": 810358.0}, {"date": "2024-11-13", "close": 901.15, "volume": 364058.0}, {"date": "2024-11-14", "close": 898.12, "volume": 414246.0}, {"date": "2024-11-15", "close": 897.37, "volume": 368707.0}, {"date": "2024-11-18", "close": 909.48, "volume": 480196.0}, {"date": "2024-11-19", "close": 923.0, "volume": 545052.0}, {"date": "2024-11-20", "close": 918.94, "volume": 664296.0}, {"date": "2024-11-21", "close": 923.6, "volume": 508063.0}, {"date": "2024-11-22", "close": 936.37, "volume": 512791.0}, {"date": "2024-11-25", "close": 974.35, "volume": 1977322.0}, {"date": "2024-11-26", "close": 978.26, "volume": 708108.0}, {"date": "2024-11-27", "close": 979.1, "volume": 459647.0}, {"date": "2024-11-29", "close": 981.48, "volume": 362814.0}, {"date": "2024-12-02", "close": 964.84, "volume": 536101.0}, {"date": "2024-12-03", "close": 963.65, "volume": 386928.0}, {"date": "2024-12-04", "close": 965.64, "volume": 319648.0}, {"date": "2024-12-05", "close": 973.8, "volume": 384822.0}, {"date": "2024-12-06", "close": 985.0, "volume": 541544.0}, {"date": "2024-12-09", "close": 968.98, "volume": 476078.0}, {"date": "2024-12-10", "close": 961.72, "volume": 469428.0}, {"date": "2024-12-11", "close": 973.57, "volume": 388105.0}, {"date": "2024-12-12", "close": 975.3, "volume": 284476.0}, {"date": "2024-12-13", "close": 965.0, "volume": 394573.0}, {"date": "2024-12-16", "close": 957.98, "volume": 515195.0}, {"date": "2024-12-17", "close": 960.84, "volume": 438698.0}, {"date": "2024-12-18", "close": 926.38, "volume": 650807.0}, {"date": "2024-12-19", "close": 921.57, "volume": 685376.0}, {"date": "2024-12-20", "close": 927.22, "volume": 1434622.0}, {"date": "2024-12-23", "close": 939.59, "volume": 488659.0}, {"date": "2024-12-24", "close": 950.01, "volume": 168351.0}, {"date": "2024-12-26", "close": 948.39, "volume": 234852.0}, {"date": "2024-12-27", "close": 942.66, "volume": 289731.0}, {"date": "2024-12-30", "close": 935.93, "volume": 298551.0}, {"date": "2024-12-31", "close": 942.89, "volume": 516462.0}, {"date": "2025-01-02", "close": 944.23, "volume": 440466.0}, {"date": "2025-01-03", "close": 959.97, "volume": 284313.0}, {"date": "2025-01-06", "close": 940.0, "volume": 402714.0}, {"date": "2025-01-07", "close": 940.07, "volume": 641411.0}, {"date": "2025-01-08", "close": 951.04, "volume": 344397.0}, {"date": "2025-01-10", "close": 899.83, "volume": 780922.0}, {"date": "2025-01-13", "close": 899.65, "volume": 403443.0}, {"date": "2025-01-14", "close": 898.09, "volume": 797707.0}, {"date": "2025-01-15", "close": 900.01, "volume": 553014.0}, {"date": "2025-01-16", "close": 919.89, "volume": 514952.0}, {"date": "2025-01-17", "close": 915.59, "volume": 623363.0}, {"date": "2025-01-21", "close": 934.0, "volume": 666221.0}, {"date": "2025-01-22", "close": 925.23, "volume": 375639.0}, {"date": "2025-01-23", "close": 940.93, "volume": 497474.0}, {"date": "2025-01-24", "close": 940.85, "volume": 364464.0}, {"date": "2025-01-27", "close": 900.1, "volume": 976298.0}, {"date": "2025-01-28", "close": 906.81, "volume": 734116.0}, {"date": "2025-01-29", "close": 908.23, "volume": 344835.0}, {"date": "2025-01-30", "close": 922.13, "volume": 401590.0}, {"date": "2025-01-31", "close": 913.66, "volume": 652058.0}, {"date": "2025-02-03", "close": 915.0, "volume": 393654.0}, {"date": "2025-02-04", "close": 924.28, "volume": 311270.0}, {"date": "2025-02-05", "close": 936.5, "volume": 326279.0}, {"date": "2025-02-06", "close": 938.34, "volume": 241288.0}, {"date": "2025-02-07", "close": 933.27, "volume": 357240.0}, {"date": "2025-02-10", "close": 943.14, "volume": 373720.0}, {"date": "2025-02-11", "close": 943.64, "volume": 437883.0}, {"date": "2025-02-12", "close": 935.2, "volume": 518429.0}, {"date": "2025-02-13", "close": 923.0, "volume": 930526.0}, {"date": "2025-02-14", "close": 933.6, "volume": 523352.0}, {"date": "2025-02-18", "close": 931.9, "volume": 513097.0}, {"date": "2025-02-19", "close": 939.08, "volume": 529115.0}, {"date": "2025-02-20", "close": 940.25, "volume": 275426.0}, {"date": "2025-02-21", "close": 919.68, "volume": 664120.0}, {"date": "2025-02-24", "close": 909.01, "volume": 648509.0}, {"date": "2025-02-25", "close": 906.66, "volume": 853448.0}, {"date": "2025-02-26", "close": 910.28, "volume": 664616.0}, {"date": "2025-02-27", "close": 910.38, "volume": 503674.0}, {"date": "2025-02-28", "close": 904.62, "volume": 1214752.0}, {"date": "2025-03-03", "close": 910.58, "volume": 547227.0}, {"date": "2025-03-04", "close": 910.04, "volume": 689611.0}, {"date": "2025-03-05", "close": 921.02, "volume": 486863.0}, {"date": "2025-03-06", "close": 871.9, "volume": 893540.0}, {"date": "2025-03-07", "close": 859.52, "volume": 1003797.0}, {"date": "2025-03-10", "close": 830.63, "volume": 915064.0}, {"date": "2025-03-11", "close": 836.24, "volume": 1092109.0}, {"date": "2025-03-12", "close": 854.99, "volume": 717218.0}, {"date": "2025-03-13", "close": 833.95, "volume": 597307.0}, {"date": "2025-03-14", "close": 837.68, "volume": 695339.0}, {"date": "2025-03-17", "close": 857.25, "volume": 902525.0}, {"date": "2025-03-18", "close": 841.26, "volume": 691933.0}, {"date": "2025-03-19", "close": 855.33, "volume": 1079540.0}, {"date": "2025-03-20", "close": 851.72, "volume": 532770.0}, {"date": "2025-03-21", "close": 834.59, "volume": 1624921.0}, {"date": "2025-03-24", "close": 852.44, "volume": 745802.0}, {"date": "2025-03-25", "close": 841.22, "volume": 581161.0}, {"date": "2025-03-26", "close": 831.05, "volume": 764132.0}, {"date": "2025-03-27", "close": 825.31, "volume": 799649.0}, {"date": "2025-03-28", "close": 803.0, "volume": 896496.0}, {"date": "2025-03-31", "close": 815.35, "volume": 1083796.0}, {"date": "2025-04-01", "close": 816.95, "volume": 871762.0}, {"date": "2025-04-02", "close": 831.55, "volume": 431176.0}, {"date": "2025-04-03", "close": 801.44, "volume": 1222724.0}, {"date": "2025-04-04", "close": 766.21, "volume": 820598.0}, {"date": "2025-04-07", "close": 747.74, "volume": 927896.0}, {"date": "2025-04-08", "close": 740.07, "volume": 812884.0}, {"date": "2025-04-09", "close": 797.43, "volume": 753232.0}, {"date": "2025-04-10", "close": 770.74, "volume": 696128.0}, {"date": "2025-04-11", "close": 776.83, "volume": 513956.0}, {"date": "2025-04-14", "close": 783.87, "volume": 621169.0}, {"date": "2025-04-15", "close": 787.49, "volume": 352483.0}, {"date": "2025-04-16", "close": 778.675, "volume": 405370.0}, {"date": "2025-04-17", "close": 790.15, "volume": 479699.0}, {"date": "2025-04-21", "close": 773.2, "volume": 493787.0}, {"date": "2025-04-22", "close": 791.12, "volume": 556852.0}, {"date": "2025-04-23", "close": 809.46, "volume": 640162.0}, {"date": "2025-04-24", "close": 817.19, "volume": 490965.0}, {"date": "2025-04-25", "close": 838.1, "volume": 605305.0}, {"date": "2025-04-28", "close": 844.68, "volume": 521031.0}, {"date": "2025-04-29", "close": 851.65, "volume": 696125.0}, {"date": "2025-04-30", "close": 860.75, "volume": 729358.0}, {"date": "2025-05-01", "close": 861.97, "volume": 677264.0}, {"date": "2025-05-02", "close": 875.85, "volume": 443371.0}, {"date": "2025-05-05", "close": 883.21, "volume": 377564.0}, {"date": "2025-05-06", "close": 875.38, "volume": 439195.0}, {"date": "2025-05-07", "close": 872.48, "volume": 576826.0}, {"date": "2025-05-08", "close": 860.99, "volume": 496204.0}, {"date": "2025-05-09", "close": 864.39, "volume": 225991.0}, {"date": "2025-05-12", "close": 870.47, "volume": 507214.0}, {"date": "2025-05-13", "close": 868.79, "volume": 774724.0}, {"date": "2025-05-14", "close": 859.21, "volume": 590227.0}, {"date": "2025-05-15", "close": 867.24, "volume": 429306.0}, {"date": "2025-05-16", "close": 875.92, "volume": 589453.0}, {"date": "2025-05-19", "close": 877.57, "volume": 412372.0}, {"date": "2025-05-20", "close": 875.89, "volume": 296685.0}, {"date": "2025-05-21", "close": 859.14, "volume": 793743.0}, {"date": "2025-05-22", "close": 866.5, "volume": 413416.0}, {"date": "2025-05-23", "close": 863.46, "volume": 441675.0}, {"date": "2025-05-27", "close": 876.81, "volume": 501964.0}, {"date": "2025-05-28", "close": 880.62, "volume": 373124.0}, {"date": "2025-05-29", "close": 887.43, "volume": 290632.0}, {"date": "2025-05-30", "close": 888.82, "volume": 973117.0}, {"date": "2025-06-02", "close": 890.49, "volume": 338019.0}, {"date": "2025-06-03", "close": 894.84, "volume": 535940.0}, {"date": "2025-06-04", "close": 912.2, "volume": 573268.0}, {"date": "2025-06-05", "close": 909.74, "volume": 605916.0}, {"date": "2025-06-06", "close": 914.43, "volume": 294194.0}, {"date": "2025-06-09", "close": 907.48, "volume": 336552.0}, {"date": "2025-06-10", "close": 907.34, "volume": 439496.0}, {"date": "2025-06-11", "close": 893.7, "volume": 547537.0}, {"date": "2025-06-12", "close": 896.42, "volume": 493982.0}, {"date": "2025-06-13", "close": 892.64, "volume": 502461.0}, {"date": "2025-06-16", "close": 888.15, "volume": 543147.0}, {"date": "2025-06-17", "close": 886.76, "volume": 606659.0}, {"date": "2025-06-18", "close": 886.85, "volume": 550249.0}, {"date": "2025-06-20", "close": 882.88, "volume": 788142.0}, {"date": "2025-06-23", "close": 889.98, "volume": 693038.0}, {"date": "2025-06-24", "close": 906.5, "volume": 436450.0}, {"date": "2025-06-25", "close": 824.31, "volume": 1351993.0}, {"date": "2025-06-26", "close": 745.53, "volume": 4005348.0}, {"date": "2025-06-27", "close": 785.11, "volume": 2193263.0}, {"date": "2025-06-30", "close": 795.47, "volume": 1067124.0}, {"date": "2025-07-01", "close": 795.38, "volume": 971302.0}, {"date": "2025-07-02", "close": 795.15, "volume": 630971.0}, {"date": "2025-07-03", "close": 787.0, "volume": 539869.0}, {"date": "2025-07-07", "close": 777.12, "volume": 700807.0}, {"date": "2025-07-08", "close": 767.39, "volume": 668388.0}, {"date": "2025-07-09", "close": 764.71, "volume": 534810.0}, {"date": "2025-07-10", "close": 758.89, "volume": 751071.0}, {"date": "2025-07-11", "close": 756.7, "volume": 587383.0}, {"date": "2025-07-14", "close": 760.2, "volume": 427997.0}, {"date": "2025-07-15", "close": 759.96, "volume": 580876.0}, {"date": "2025-07-16", "close": 765.64, "volume": 447249.0}, {"date": "2025-07-17", "close": 775.57, "volume": 435652.0}, {"date": "2025-07-18", "close": 777.78, "volume": 626123.0}, {"date": "2025-07-21", "close": 789.19, "volume": 1003345.0}, {"date": "2025-07-22", "close": 800.55, "volume": 566166.0}, {"date": "2025-07-23", "close": 796.21, "volume": 429350.0}, {"date": "2025-07-24", "close": 789.54, "volume": 370730.0}, {"date": "2025-07-25", "close": 801.43, "volume": 482799.0}, {"date": "2025-07-28", "close": 793.62, "volume": 578290.0}, {"date": "2025-07-29", "close": 811.13, "volume": 612876.0}, {"date": "2025-07-30", "close": 797.04, "volume": 572842.0}, {"date": "2025-07-31", "close": 785.17, "volume": 935304.0}, {"date": "2025-08-01", "close": 771.75, "volume": 500937.0}, {"date": "2025-08-04", "close": 778.39, "volume": 538454.0}, {"date": "2025-08-05", "close": 778.94, "volume": 456740.0}, {"date": "2025-08-06", "close": 773.0, "volume": 316315.0}, {"date": "2025-08-07", "close": 779.34, "volume": 325053.0}, {"date": "2025-08-08", "close": 776.2, "volume": 252817.0}, {"date": "2025-08-11", "close": 776.75, "volume": 311818.0}, {"date": "2025-08-12", "close": 787.32, "volume": 337881.0}, {"date": "2025-08-13", "close": 784.0, "volume": 420488.0}, {"date": "2025-08-14", "close": 775.37, "volume": 506908.0}, {"date": "2025-08-15", "close": 781.31, "volume": 545077.0}, {"date": "2025-08-18", "close": 769.65, "volume": 478776.0}, {"date": "2025-08-19", "close": 773.46, "volume": 301396.0}, {"date": "2025-08-20", "close": 776.29, "volume": 417697.0}, {"date": "2025-08-21", "close": 772.19, "volume": 345185.0}, {"date": "2025-08-22", "close": 786.47, "volume": 317024.0}, {"date": "2025-08-25", "close": 782.38, "volume": 349033.0}, {"date": "2025-08-26", "close": 781.79, "volume": 488379.0}, {"date": "2025-08-27", "close": 790.56, "volume": 414037.0}, {"date": "2025-08-28", "close": 786.35, "volume": 336980.0}, {"date": "2025-08-29", "close": 786.19, "volume": 321946.0}, {"date": "2025-09-02", "close": 771.56, "volume": 457945.0}, {"date": "2025-09-03", "close": 762.22, "volume": 573001.0}, {"date": "2025-09-04", "close": 767.93, "volume": 387314.0}, {"date": "2025-09-05", "close": 773.68, "volume": 321984.0}, {"date": "2025-09-08", "close": 765.51, "volume": 462226.0}, {"date": "2025-09-09", "close": 779.54, "volume": 358443.0}, {"date": "2025-09-10", "close": 780.6, "volume": 488653.0}, {"date": "2025-09-11", "close": 797.48, "volume": 384431.0}, {"date": "2025-09-12", "close": 788.61, "volume": 367806.0}, {"date": "2025-09-15", "close": 791.68, "volume": 509574.0}, {"date": "2025-09-16", "close": 779.31, "volume": 486293.0}, {"date": "2025-09-17", "close": 778.78, "volume": 372287.0}, {"date": "2025-09-18", "close": 785.3, "volume": 463374.0}, {"date": "2025-09-19", "close": 791.25, "volume": 1214695.0}, {"date": "2025-09-22", "close": 798.07, "volume": 513644.0}, {"date": "2025-09-23", "close": 803.28, "volume": 530182.0}, {"date": "2025-09-24", "close": 789.79, "volume": 693175.0}, {"date": "2025-09-25", "close": 782.88, "volume": 337761.0}, {"date": "2025-09-26", "close": 790.34, "volume": 326181.0}, {"date": "2025-09-29", "close": 781.72, "volume": 623414.0}, {"date": "2025-09-30", "close": 783.24, "volume": 589374.0}, {"date": "2025-10-01", "close": 773.95, "volume": 681693.0}, {"date": "2025-10-02", "close": 772.6, "volume": 442966.0}, {"date": "2025-10-03", "close": 778.74, "volume": 391912.0}, {"date": "2025-10-06", "close": 789.84, "volume": 425345.0}, {"date": "2025-10-07", "close": 787.08, "volume": 286760.0}, {"date": "2025-10-08", "close": 803.62, "volume": 474943.0}, {"date": "2025-10-09", "close": 808.33, "volume": 324248.0}, {"date": "2025-10-10", "close": 800.6, "volume": 470494.0}, {"date": "2025-10-13", "close": 806.29, "volume": 446445.0}, {"date": "2025-10-14", "close": 817.42, "volume": 502069.0}, {"date": "2025-10-15", "close": 822.24, "volume": 359451.0}, {"date": "2025-10-16", "close": 812.77, "volume": 468380.0}, {"date": "2025-10-17", "close": 813.93, "volume": 350583.0}, {"date": "2025-10-20", "close": 825.14, "volume": 438568.0}, {"date": "2025-10-21", "close": 822.0, "volume": 384938.0}, {"date": "2025-10-22", "close": 829.05, "volume": 433025.0}, {"date": "2025-10-23", "close": 831.93, "volume": 375632.0}, {"date": "2025-10-24", "close": 839.49, "volume": 367714.0}, {"date": "2025-10-27", "close": 842.77, "volume": 468534.0}, {"date": "2025-10-28", "close": 816.13, "volume": 603777.0}, {"date": "2025-10-29", "close": 797.73, "volume": 557089.0}, {"date": "2025-10-30", "close": 833.16, "volume": 1065524.0}, {"date": "2025-10-31", "close": 846.01, "volume": 816969.0}, {"date": "2025-11-03", "close": 832.84, "volume": 506699.0}, {"date": "2025-11-04", "close": 829.91, "volume": 435973.0}, {"date": "2025-11-05", "close": 822.12, "volume": 591995.0}, {"date": "2025-11-06", "close": 819.33, "volume": 671554.0}, {"date": "2025-11-07", "close": 824.75, "volume": 306860.0}, {"date": "2025-11-10", "close": 828.13, "volume": 512926.0}, {"date": "2025-11-11", "close": 821.04, "volume": 441165.0}, {"date": "2025-11-12", "close": 813.24, "volume": 672335.0}, {"date": "2025-11-13", "close": 786.54, "volume": 574843.0}, {"date": "2025-11-14", "close": 785.57, "volume": 498316.0}, {"date": "2025-11-17", "close": 776.88, "volume": 355183.0}, {"date": "2025-11-18", "close": 779.17, "volume": 397681.0}, {"date": "2025-11-19", "close": 765.08, "volume": 512096.0}, {"date": "2025-11-20", "close": 752.81, "volume": 607640.0}, {"date": "2025-11-21", "close": 754.68, "volume": 536201.0}, {"date": "2025-11-24", "close": 760.62, "volume": 1031605.0}, {"date": "2025-11-25", "close": 748.15, "volume": 626208.0}, {"date": "2025-11-26", "close": 750.41, "volume": 476452.0}, {"date": "2025-11-28", "close": 753.31, "volume": 301080.0}, {"date": "2025-12-01", "close": 733.28, "volume": 588536.0}, {"date": "2025-12-02", "close": 727.38, "volume": 828253.0}, {"date": "2025-12-03", "close": 732.72, "volume": 991823.0}, {"date": "2025-12-04", "close": 726.09, "volume": 720800.0}, {"date": "2025-12-05", "close": 741.58, "volume": 760865.0}, {"date": "2025-12-08", "close": 739.93, "volume": 546336.0}, {"date": "2025-12-09", "close": 740.67, "volume": 417397.0}, {"date": "2025-12-10", "close": 734.4, "volume": 429384.0}, {"date": "2025-12-11", "close": 754.13, "volume": 555733.0}, {"date": "2025-12-12", "close": 750.32, "volume": 697133.0}, {"date": "2025-12-15", "close": 761.385, "volume": 632870.0}, {"date": "2025-12-16", "close": 758.15, "volume": 582555.0}, {"date": "2025-12-17", "close": 747.88, "volume": 924478.0}, {"date": "2025-12-18", "close": 744.08, "volume": 723404.0}, {"date": "2025-12-19", "close": 758.51, "volume": 1371455.0}, {"date": "2025-12-22", "close": 757.92, "volume": 413218.0}, {"date": "2025-12-23", "close": 760.13, "volume": 333816.0}, {"date": "2025-12-24", "close": 758.72, "volume": 122919.0}, {"date": "2025-12-26", "close": 763.3, "volume": 164123.0}, {"date": "2025-12-29", "close": 765.0, "volume": 404957.0}, {"date": "2025-12-30", "close": 769.71, "volume": 276041.0}, {"date": "2025-12-31", "close": 766.16, "volume": 340736.0}, {"date": "2026-01-02", "close": 764.11, "volume": 556767.0}, {"date": "2026-01-05", "close": 772.02, "volume": 580416.0}, {"date": "2026-01-06", "close": 788.06, "volume": 452331.0}, {"date": "2026-01-07", "close": 776.55, "volume": 440981.0}, {"date": "2026-01-08", "close": 781.88, "volume": 408450.0}, {"date": "2026-01-09", "close": 800.35, "volume": 321750.0}, {"date": "2026-01-12", "close": 783.86, "volume": 1237716.0}, {"date": "2026-01-13", "close": 801.31, "volume": 587721.0}, {"date": "2026-01-14", "close": 799.02, "volume": 399716.0}, {"date": "2026-01-15", "close": 801.82, "volume": 443496.0}, {"date": "2026-01-16", "close": 801.78, "volume": 532393.0}, {"date": "2026-01-20", "close": 784.2, "volume": 496977.0}, {"date": "2026-01-21", "close": 795.48, "volume": 566346.0}, {"date": "2026-01-22", "close": 792.76, "volume": 346978.0}, {"date": "2026-01-23", "close": 791.27, "volume": 467368.0}, {"date": "2026-01-26", "close": 806.35, "volume": 567295.0}, {"date": "2026-01-27", "close": 809.55, "volume": 526278.0}, {"date": "2026-01-28", "close": 816.15, "volume": 589691.0}, {"date": "2026-01-29", "close": 826.05, "volume": 685796.0}, {"date": "2026-01-30", "close": 820.93, "volume": 650158.0}, {"date": "2026-02-02", "close": 810.38, "volume": 603388.0}, {"date": "2026-02-03", "close": 801.83, "volume": 499730.0}, {"date": "2026-02-04", "close": 802.13, "volume": 520307.0}, {"date": "2026-02-05", "close": 807.56, "volume": 595956.0}, {"date": "2026-02-06", "close": 848.12, "volume": 615514.0}, {"date": "2026-02-09", "close": 857.74, "volume": 436666.0}, {"date": "2026-02-10", "close": 856.74, "volume": 510646.0}, {"date": "2026-02-11", "close": 867.52, "volume": 652401.0}, {"date": "2026-02-12", "close": 957.87, "volume": 2685260.0}, {"date": "2026-02-13", "close": 956.19, "volume": 1063985.0}, {"date": "2026-02-17", "close": 951.97, "volume": 700242.0}, {"date": "2026-02-18", "close": 924.24, "volume": 837569.0}, {"date": "2026-02-19", "close": 918.03, "volume": 647974.0}, {"date": "2026-02-20", "close": 928.11, "volume": 993572.0}, {"date": "2026-02-23", "close": 945.64, "volume": 665116.0}, {"date": "2026-02-24", "close": 951.9, "volume": 486156.0}, {"date": "2026-02-25", "close": 960.52, "volume": 639492.0}, {"date": "2026-02-26", "close": 948.02, "volume": 612309.0}, {"date": "2026-02-27", "close": 974.26, "volume": 1141268.0}, {"date": "2026-03-02", "close": 966.1, "volume": 409352.0}, {"date": "2026-03-03", "close": 972.01, "volume": 849632.0}, {"date": "2026-03-04", "close": 969.04, "volume": 624744.0}, {"date": "2026-03-05", "close": 953.0, "volume": 692498.0}, {"date": "2026-03-06", "close": 937.2, "volume": 688426.0}, {"date": "2026-03-09", "close": 944.91, "volume": 699460.0}, {"date": "2026-03-10", "close": 956.07, "volume": 658615.0}, {"date": "2026-03-11", "close": 973.43, "volume": 661195.0}, {"date": "2026-03-12", "close": 971.47, "volume": 756282.0}, {"date": "2026-03-13", "close": 969.9, "volume": 512331.0}, {"date": "2026-03-16", "close": 984.46, "volume": 790291.0}, {"date": "2026-03-17", "close": 976.88, "volume": 422249.0}, {"date": "2026-03-18", "close": 973.56, "volume": 463014.0}, {"date": "2026-03-19", "close": 974.76, "volume": 416334.0}, {"date": "2026-03-20", "close": 959.16, "volume": 1817929.0}, {"date": "2026-03-23", "close": 966.96, "volume": 576010.0}, {"date": "2026-03-24", "close": 964.53, "volume": 499480.0}, {"date": "2026-03-25", "close": 965.95, "volume": 380146.0}, {"date": "2026-03-26", "close": 963.39, "volume": 530184.0}, {"date": "2026-03-27", "close": 963.0, "volume": 397539.0}, {"date": "2026-03-30", "close": 964.05, "volume": 717565.0}, {"date": "2026-03-31", "close": 980.24, "volume": 647806.0}, {"date": "2026-04-01", "close": 995.98, "volume": 476841.0}, {"date": "2026-04-02", "close": 1000.37, "volume": 464432.0}, {"date": "2026-04-06", "close": 1016.08, "volume": 301539.0}, {"date": "2026-04-07", "close": 1007.29, "volume": 424295.0}, {"date": "2026-04-08", "close": 1017.66, "volume": 505951.0}, {"date": "2026-04-09", "close": 1031.57, "volume": 405854.0}, {"date": "2026-04-10", "close": 1030.24, "volume": 342775.0}, {"date": "2026-04-13", "close": 1056.84, "volume": 450962.0}, {"date": "2026-04-14", "close": 1057.37, "volume": 510679.0}, {"date": "2026-04-15", "close": 1052.98, "volume": 614039.0}, {"date": "2026-04-16", "close": 1070.9, "volume": 467531.0}, {"date": "2026-04-17", "close": 1088.62, "volume": 463120.0}, {"date": "2026-04-20", "close": 1103.97, "volume": 373339.0}, {"date": "2026-04-21", "close": 1094.34, "volume": 507382.0}, {"date": "2026-04-22", "close": 1102.28, "volume": 519898.0}, {"date": "2026-04-23", "close": 1115.29, "volume": 563845.0}, {"date": "2026-04-24", "close": 1108.76, "volume": 610153.0}, {"date": "2026-04-27", "close": 1089.85, "volume": 589538.0}, {"date": "2026-04-28", "close": 1076.4, "volume": 807123.0}, {"date": "2026-04-29", "close": 1089.07, "volume": 672957.0}, {"date": "2026-04-30", "close": 1082.83, "volume": 1077438.0}, {"date": "2026-05-01", "close": 1085.03, "volume": 658273.0}, {"date": "2026-05-04", "close": 1083.2, "volume": 485518.0}, {"date": "2026-05-05", "close": 1078.46, "volume": 385814.0}, {"date": "2026-05-06", "close": 1087.96, "volume": 545506.0}, {"date": "2026-05-07", "close": 1066.76, "volume": 443884.0}, {"date": "2026-05-08", "close": 1072.08, "volume": 428813.0}, {"date": "2026-05-11", "close": 1086.22, "volume": 679362.0}, {"date": "2026-05-12", "close": 1080.63, "volume": 464064.0}, {"date": "2026-05-13", "close": 1077.28, "volume": 625914.0}, {"date": "2026-05-14", "close": 1079.68, "volume": 479624.0}, {"date": "2026-05-15", "close": 1059.44, "volume": 453752.0}, {"date": "2026-05-18", "close": 1062.62, "volume": 423289.0}, {"date": "2026-05-19", "close": 1048.43, "volume": 482716.0}, {"date": "2026-05-20", "close": 1065.06, "volume": 496432.0}, {"date": "2026-05-21", "close": 1078.42, "volume": 534996.0}, {"date": "2026-05-22", "close": 1079.79, "volume": 427324.0}, {"date": "2026-05-26", "close": 1077.63, "volume": 1208916.0}, {"date": "2026-05-27", "close": 1070.22, "volume": 416644.0}, {"date": "2026-05-28", "close": 1069.44, "volume": 443147.0}, {"date": "2026-05-29", "close": 1068.04, "volume": 943916.0}, {"date": "2026-06-01", "close": 1050.77, "volume": 325458.0}, {"date": "2026-06-02", "close": 1071.8, "volume": 465835.0}, {"date": "2026-06-03", "close": 1077.0, "volume": 724601.0}, {"date": "2026-06-04", "close": 1089.15, "volume": 488499.0}, {"date": "2026-06-05", "close": 1080.95, "volume": 524866.0}, {"date": "2026-06-08", "close": 1062.74, "volume": 404814.0}, {"date": "2026-06-09", "close": 1059.84, "volume": 413595.0}, {"date": "2026-06-10", "close": 1038.33, "volume": 597478.0}, {"date": "2026-06-11", "close": 1043.18, "volume": 584783.0}, {"date": "2026-06-12", "close": 1055.85, "volume": 500250.0}, {"date": "2026-06-15", "close": 1064.38, "volume": 672852.0}, {"date": "2026-06-16", "close": 1094.68, "volume": 594328.0}, {"date": "2026-06-17", "close": 1088.52, "volume": 804219.0}, {"date": "2026-06-18", "close": 1092.19, "volume": 807852.0}, {"date": "2026-06-22", "close": 1115.94, "volume": 718510.0}, {"date": "2026-06-23", "close": 1115.93, "volume": 872942.0}, {"date": "2026-06-24", "close": 1095.0, "volume": 812469.0}, {"date": "2026-06-25", "close": 1087.61, "volume": 721800.0}, {"date": "2026-06-26", "close": 1091.3, "volume": 762315.0}, {"date": "2026-06-29", "close": 1085.17, "volume": 478430.0}, {"date": "2026-06-30", "close": 1042.39, "volume": 1295553.0}, {"date": "2026-07-01", "close": 1013.62, "volume": 956422.0}, {"date": "2026-07-02", "close": 1002.02, "volume": 720148.0}, {"date": "2026-07-06", "close": 998.84, "volume": 560845.0}, {"date": "2026-07-07", "close": 1022.93, "volume": 518886.0}, {"date": "2026-07-08", "close": 1015.97, "volume": 495977.0}, {"date": "2026-07-09", "close": 1034.87, "volume": 420266.0}, {"date": "2026-07-10", "close": 1051.21, "volume": 330050.0}, {"date": "2026-07-13", "close": 1039.53, "volume": 324146.0}, {"date": "2026-07-14", "close": 1023.54, "volume": 428256.0}, {"date": "2026-07-15", "close": 1022.6, "volume": 561136.0}, {"date": "2026-07-16", "close": 1009.14, "volume": 478434.0}, {"date": "2026-07-17", "close": 1020.0, "volume": 567965.0}, {"date": "2026-07-20", "close": 1017.31, "volume": 458304.0}, {"date": "2026-07-21", "close": 1027.88, "volume": 538438.0}, {"date": "2026-07-22", "close": 1028.74, "volume": 346715.0}, {"date": "2026-07-23", "close": 1033.55, "volume": 401939.0}, {"date": "2026-07-24", "close": 1084.24, "volume": 783117.0}, {"date": "2026-07-27", "close": 1046.79, "volume": 514716.0}, {"date": "2026-07-28", "close": 1034.86, "volume": 603030.0}, {"date": "2026-07-29", "close": 1008.02, "volume": 753215.0}, {"date": "2026-07-30", "close": 1047.53, "volume": 892828.0}, {"date": "2026-07-31", "close": 1019.28, "volume": 728148.0}, {"date": "2026-08-03", "close": 1031.44, "volume": 574352.0}, {"date": "2026-08-04", "close": 1051.53, "volume": 740608.0}, {"date": "2026-08-05", "close": 1056.2, "volume": 599788.0}, {"date": "2026-08-06", "close": 1052.86, "volume": 954063.0}, {"date": "2026-08-07", "close": 1042.62, "volume": 487654.0}], "refreshing": true}