{"ticker": "FDS", "overview": {"cik": "1013237", "ticker": "FDS", "name": "FACTSET RESEARCH SYSTEMS INC", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "sic": "7370", "announcements": [{"form": "5", "date": "2026-10-14", "title": "FORM 5", "accession": "0001628280-26-065880", "price_sensitive": false}, {"form": "5", "date": "2026-10-13", "title": "FORM 5", "accession": "0001628280-26-065725", "price_sensitive": false}, {"form": "5", "date": "2026-10-13", "title": "FORM 5", "accession": "0001628280-26-065724", "price_sensitive": false}, {"form": "5", "date": "2026-10-13", "title": "FORM 5", "accession": "0001628280-26-065719", "price_sensitive": false}, {"form": "5", "date": "2026-10-13", "title": "FORM 5", "accession": "0001628280-26-065691", "price_sensitive": false}, {"form": "5", "date": "2026-10-13", "title": "FORM 5", "accession": "0001628280-26-065690", "price_sensitive": false}, {"form": "5", "date": "2026-10-13", "title": "FORM 5", "accession": "0001628280-26-065689", "price_sensitive": false}, {"form": "5", "date": "2026-10-13", "title": "FORM 5", "accession": "0001628280-26-065688", "price_sensitive": false}, {"form": "3", "date": "2026-09-30", "title": "FORM 3", "accession": "0001628280-26-064029", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0001628280-26-063888", "price_sensitive": true}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001628280-26-063595", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001628280-26-063495", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063409", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "CURRENT REPORT", "accession": "0000950157-26-000966", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001017918-26-000064", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "FORM 3", "accession": "0001628280-26-056361", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-01", "title": "Quarterly report", "accession": "0001628280-26-046549", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001628280-26-046338", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030690", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000539", "price_sensitive": false}, {"form": "3", "date": "2026-04-22", "title": "FORM 3", "accession": "0001628280-26-026545", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-08", "title": "FORM 8-K", "accession": "0000950103-26-005447", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-02", "title": "Quarterly report", "accession": "0001628280-26-022873", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001628280-26-022203", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001208", "price_sensitive": false}]}, "description": "FACTSET RESEARCH SYSTEMS INC trades as FDS on the NYSE and is registered in the United States, classified under Services-Computer Programming, Data Processing, Etc. (SIC 7370). Privy Trades holds 22 insider filings for the company. The most recent filing on record is dated 15 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FDS", "has_prices": true, "as_of": "2026-08-07", "last": 285.57, "prev_close": 274.58, "change": 10.990000000000009, "change_pct": 0.040024765095782684, "session_volume": 941086.0, "vwap_5": 277.27078446270906, "vwap_20": 265.72295742671923, "vwap_60": 245.43167674208604, "vwap_250": 254.37967747377905, "high_52w": 296.92, "low_52w": 190.06, "avg_volume_20": 925386.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-066346", "src": "INSIDERS", "ticker": "FDS", "cik": "1013237", "company": "FACTSET RESEARCH SYSTEMS INC", "company_raw": "FACTSET RESEARCH SYSTEMS INC", "who": "Robin Ann Abrams", "who_key": "ABRAMS ROBIN ANN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "Director files routine paperwork on FDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1282677/000162828026066346/0001628280-26-066346-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26863}, {"id": "0001628280-26-063409", "src": "INSIDERS", "ticker": "FDS", "cik": "1013237", "company": "FACTSET RESEARCH SYSTEMS INC", "company_raw": "FACTSET RESEARCH SYSTEMS INC", "who": "Sanoke Viswanathan", "who_key": "Viswanathan Sanoke", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2229327.3000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO files routine paperwork on FDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670088/000162828026063409/0001628280-26-063409-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59983}, {"id": "13DG-0001017918-26-000064", "src": "13DG", "ticker": "FDS", "cik": "1013237", "company": "FACTSET RESEARCH SYSTEMS INC", "company_raw": "FACTSET RESEARCH SYSTEMS INC", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "BAMCO INC /NY/ moves to a 10.46% passive stake in FDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000064-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116143}, {"id": "HOUSE-2026-20034713-T31", "src": "CONGRESS", "ticker": "FDS", "cik": "", "company": "FACTSET RESEARCH SYSTEMS INC", "company_raw": "Bank of America\nFactSet Research Systems Inc.\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells FDS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247183}, {"id": "13DG-0002100119-26-000539", "src": "13DG", "ticker": "FDS", "cik": "1013237", "company": "FACTSET RESEARCH SYSTEMS INC", "company_raw": "FACTSET RESEARCH SYSTEMS INC", "who": "Factset Research Systems Inc", "who_key": "FACTSET RESEARCH SYSTEMS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "FACTSET RESEARCH SYSTEMS INC crosses 5% of FDS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1013237/0002100119-26-000539-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270223}, {"id": "SENATE-ab712d8d1afd4f09b29ef1b65bba50b8-1", "src": "CONGRESS", "ticker": "FDS", "cik": "", "company": "FACTSET RESEARCH SYSTEMS INC", "company_raw": "FactSet Research Systems Inc. Common Stock", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito trims FDS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ab712d8d-1afd-4f09-b29e-f1b65bba50b8/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311983}, {"id": "SENATE-ab712d8d1afd4f09b29ef1b65bba50b8-2", "src": "CONGRESS", "ticker": "FDS", "cik": "", "company": "FACTSET RESEARCH SYSTEMS INC", "company_raw": "FactSet Research Systems Inc. Common Stock", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito trims FDS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ab712d8d-1afd-4f09-b29e-f1b65bba50b8/", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319183}, {"id": "SENATE-ab712d8d1afd4f09b29ef1b65bba50b8-3", "src": "CONGRESS", "ticker": "FDS", "cik": "", "company": "FACTSET RESEARCH SYSTEMS INC", "company_raw": "FactSet Research Systems Inc. Common Stock", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito trims FDS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ab712d8d-1afd-4f09-b29e-f1b65bba50b8/", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320623}, {"id": "HOUSE-2026-20034285-T52", "src": "CONGRESS", "ticker": "FDS", "cik": "", "company": "FACTSET RESEARCH SYSTEMS INC", "company_raw": "et Trust > Bank of America\nFactSet Research Systems Inc.\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up FDS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337903}, {"id": "HOUSE-2025-20033619-T58", "src": "CONGRESS", "ticker": "FDS", "cik": "", "company": "FACTSET RESEARCH SYSTEMS INC", "company_raw": "et Trust > Bank of America\nFactSet Research Systems Inc.\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds FDS to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503503}, {"id": "HOUSE-2025-20030296-T42", "src": "CONGRESS", "ticker": "FDS", "cik": "", "company": "FACTSET RESEARCH SYSTEMS INC", "company_raw": "Lynch Long Term Growth\nJT FactSet Research Systems Inc.\nCommon 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": "On the Hill: Hon. Julie Johnson sells FDS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836143}, {"id": "HOUSE-2025-20027903-T1", "src": "CONGRESS", "ticker": "FDS", "cik": "", "company": "FACTSET RESEARCH SYSTEMS INC", "company_raw": "New\nS O: Moran Wealth IRA\nFactSet Research Systems Inc.\nCommon Stock", "who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Byron Donalds trims FDS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027903.pdf", "trade_date": "2025-02-13", "timestamp": "2025-02-13", "mins": 903823}, {"id": "HOUSE-2024-20025680-T6", "src": "CONGRESS", "ticker": "FDS", "cik": "", "company": "FACTSET RESEARCH SYSTEMS INC", "company_raw": "Stanley Active Assets (1)\nFactSet Research Systems Inc.\nCommon Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jared Moskowitz dumps FDS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025680.pdf", "trade_date": "2024-07-05", "timestamp": "2024-07-05", "mins": 1224943}, {"id": "HOUSE-2024-20024672-T13", "src": "CONGRESS", "ticker": "FDS", "cik": "", "company": "FACTSET RESEARCH SYSTEMS INC", "company_raw": "anley Active Assets (5)\nDC FactSet Research Systems Inc.\nCommon Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jared Moskowitz dumps FDS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024672.pdf", "trade_date": "2024-07-05", "timestamp": "2024-07-05", "mins": 1224943}, {"id": "HOUSE-2024-20024672-T12", "src": "CONGRESS", "ticker": "FDS", "cik": "", "company": "FACTSET RESEARCH SYSTEMS INC", "company_raw": "anley Active Assets (5)\nDC FactSet Research Systems Inc.\nCommon Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jared Moskowitz buys FDS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024672.pdf", "trade_date": "2024-07-01", "timestamp": "2024-07-01", "mins": 1230703}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-83", "src": "CONGRESS", "ticker": "FDS", "cik": "", "company": "FACTSET RESEARCH SYSTEMS INC", "company_raw": "FactSet Research Systems Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims FDS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315663}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-83", "src": "CONGRESS", "ticker": "FDS", "cik": "", "company": "FACTSET RESEARCH SYSTEMS INC", "company_raw": "FactSet Research Systems Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads FDS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315663}, {"id": "HOUSE-2024-20025712-T25", "src": "CONGRESS", "ticker": "FDS", "cik": "", "company": "FACTSET RESEARCH SYSTEMS INC", "company_raw": "Stanley Active Assets (1)\nFactSet Research Systems Inc.\nCommon Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jared Moskowitz buys FDS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf", "trade_date": "2024-02-01", "timestamp": "2024-02-01", "mins": 1448143}, {"id": "HOUSE-2024-20024672-T14", "src": "CONGRESS", "ticker": "FDS", "cik": "", "company": "FACTSET RESEARCH SYSTEMS INC", "company_raw": "anley Active Assets (6)\nDC FactSet Research Systems Inc.\nCommon Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jared Moskowitz buys FDS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024672.pdf", "trade_date": "2024-02-01", "timestamp": "2024-02-01", "mins": 1448143}, {"id": "SENATE-905a4b13f6e94edf8558ddc5122e8062-3", "src": "CONGRESS", "ticker": "FDS", "cik": "", "company": "FACTSET RESEARCH SYSTEMS INC", "company_raw": "Factset Research Systems Inc", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito trims FDS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/905a4b13-f6e9-4edf-8558-ddc5122e8062/", "trade_date": "2023-08-02", "timestamp": "2023-08-02", "mins": 1711663}, {"id": "SENATE-ff931edc194d48dc98bfddef7f4d0e45-30", "src": "CONGRESS", "ticker": "FDS", "cik": "", "company": "FACTSET RESEARCH SYSTEMS INC", "company_raw": "FactSet Research Systems Inc.", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito files a buy in FDS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/", "trade_date": "2018-04-24", "timestamp": "2018-04-24", "mins": 4485103}, {"id": "SENATE-b17ecfe5f2464f4cbf2f4f1dd4c35539-30", "src": "CONGRESS", "ticker": "FDS", "cik": "", "company": "FACTSET RESEARCH SYSTEMS INC", "company_raw": "FactSet Research Systems Inc.", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito files a buy in FDS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b17ecfe5-f246-4f4c-bf2f-4f1dd4c35539/", "trade_date": "2018-04-24", "timestamp": "2018-04-24", "mins": 4485103}], "recent_buys": [], "institutional": [{"id": "13DG-0001017918-26-000064", "src": "13DG", "ticker": "FDS", "cik": "1013237", "company": "FACTSET RESEARCH SYSTEMS INC", "company_raw": "FACTSET RESEARCH SYSTEMS INC", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "BAMCO INC /NY/ moves to a 10.46% passive stake in FDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000064-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116143}, {"id": "13DG-0002100119-26-000539", "src": "13DG", "ticker": "FDS", "cik": "1013237", "company": "FACTSET RESEARCH SYSTEMS INC", "company_raw": "FACTSET RESEARCH SYSTEMS INC", "who": "Factset Research Systems Inc", "who_key": "FACTSET RESEARCH SYSTEMS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "FACTSET RESEARCH SYSTEMS INC crosses 5% of FDS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1013237/0002100119-26-000539-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270223}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "FactSet Research Systems Inc. Common Stock", "new_value": "FACTSET RESEARCH SYSTEMS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001013237", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001013237", "applied": 1, "detected_at": "2026-10-24T10:54:51.738525"}]}, "key_people": [{"who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 4004.0, "net": -2002.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-03-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ab712d8d-1afd-4f09-b29e-f1b65bba50b8/"}, {"action": "SELL", "amount": 1001.0, "date": "2026-03-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ab712d8d-1afd-4f09-b29e-f1b65bba50b8/"}, {"action": "SELL", "amount": 1001.0, "date": "2026-03-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ab712d8d-1afd-4f09-b29e-f1b65bba50b8/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-08-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/905a4b13-f6e9-4edf-8558-ddc5122e8062/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b17ecfe5-f246-4f4c-bf2f-4f1dd4c35539/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-03-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ab712d8d-1afd-4f09-b29e-f1b65bba50b8/"}}, {"who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 2002.0, "net": 1001.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-07-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025680.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-07-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024672.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-07-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024672.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-02-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-02-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024672.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-07-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025680.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}}, {"who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-02-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027903.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-02-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027903.pdf"}}], "activity": [], "announcements": [{"form": "5", "date": "2026-10-14", "title": "FORM 5", "accession": "0001628280-26-065880", "price_sensitive": false}, {"form": "5", "date": "2026-10-13", "title": "FORM 5", "accession": "0001628280-26-065725", "price_sensitive": false}, {"form": "5", "date": "2026-10-13", "title": "FORM 5", "accession": "0001628280-26-065724", "price_sensitive": false}, {"form": "5", "date": "2026-10-13", "title": "FORM 5", "accession": "0001628280-26-065719", "price_sensitive": false}, {"form": "5", "date": "2026-10-13", "title": "FORM 5", "accession": "0001628280-26-065691", "price_sensitive": false}, {"form": "5", "date": "2026-10-13", "title": "FORM 5", "accession": "0001628280-26-065690", "price_sensitive": false}, {"form": "5", "date": "2026-10-13", "title": "FORM 5", "accession": "0001628280-26-065689", "price_sensitive": false}, {"form": "5", "date": "2026-10-13", "title": "FORM 5", "accession": "0001628280-26-065688", "price_sensitive": false}, {"form": "3", "date": "2026-09-30", "title": "FORM 3", "accession": "0001628280-26-064029", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0001628280-26-063888", "price_sensitive": true}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001628280-26-063595", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001628280-26-063495", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063409", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "CURRENT REPORT", "accession": "0000950157-26-000966", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001017918-26-000064", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "FORM 3", "accession": "0001628280-26-056361", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-01", "title": "Quarterly report", "accession": "0001628280-26-046549", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001628280-26-046338", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030690", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000539", "price_sensitive": false}, {"form": "3", "date": "2026-04-22", "title": "FORM 3", "accession": "0001628280-26-026545", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-08", "title": "FORM 8-K", "accession": "0000950103-26-005447", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-02", "title": "Quarterly report", "accession": "0001628280-26-022873", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001628280-26-022203", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001208", "price_sensitive": false}], "performance": {"ticker": "FDS", "has_prices": true, "summary": {"n": 7, "avg": 0.0384546271223019, "win_rate": 0.5714285714285714, "best": 0.47894764099642645, "worst": -0.4106733805229379, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-13", "score": 0.0, "ref_price": 205.65, "return": 0.38862144420131284}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 272.11, "return": 0.04946528977251839}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-07-01", "score": 0.0, "ref_price": 411.16, "return": -0.30545286506469504}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-02-01", "score": 0.0, "ref_price": 484.57, "return": -0.4106733805229379}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-02-01", "score": 0.0, "ref_price": 484.57, "return": -0.4106733805229379}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 193.09, "return": 0.47894764099642645}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 193.09, "return": 0.47894764099642645}]}, "price_series": [{"date": "2016-08-08", "close": 173.72, "volume": 224586.0}, {"date": "2016-08-09", "close": 172.56, "volume": 271208.0}, {"date": "2016-08-10", "close": 173.3, "volume": 243110.0}, {"date": "2016-08-11", "close": 172.66, "volume": 213378.0}, {"date": "2016-08-12", "close": 172.79, "volume": 324533.0}, {"date": "2016-08-15", "close": 174.08, "volume": 257093.0}, {"date": "2016-08-16", "close": 173.39, "volume": 241905.0}, {"date": "2016-08-17", "close": 173.33, "volume": 178003.0}, {"date": "2016-08-18", "close": 174.78, "volume": 148158.0}, {"date": "2016-08-19", "close": 175.22, "volume": 243928.0}, {"date": "2016-08-22", "close": 175.8, "volume": 227818.0}, {"date": "2016-08-23", "close": 177.72, "volume": 221260.0}, {"date": "2016-08-24", "close": 177.39, "volume": 311419.0}, {"date": "2016-08-25", "close": 177.62, "volume": 137666.0}, {"date": "2016-08-26", "close": 177.66, "volume": 172038.0}, {"date": "2016-08-29", "close": 178.33, "volume": 161000.0}, {"date": "2016-08-30", "close": 178.81, "volume": 234976.0}, {"date": "2016-08-31", "close": 178.03, "volume": 229941.0}, {"date": "2016-09-01", "close": 180.13, "volume": 275354.0}, {"date": "2016-09-02", "close": 181.52, "volume": 286729.0}, {"date": "2016-09-06", "close": 180.14, "volume": 251212.0}, {"date": "2016-09-07", "close": 181.41, "volume": 232092.0}, {"date": "2016-09-08", "close": 180.7, "volume": 169153.0}, {"date": "2016-09-09", "close": 176.42, "volume": 255249.0}, {"date": "2016-09-12", "close": 178.43, "volume": 285621.0}, {"date": "2016-09-13", "close": 175.91, "volume": 359205.0}, {"date": "2016-09-14", "close": 174.98, "volume": 421537.0}, {"date": "2016-09-15", "close": 178.04, "volume": 226169.0}, {"date": "2016-09-16", "close": 176.57, "volume": 472836.0}, {"date": "2016-09-19", "close": 176.55, "volume": 324358.0}, {"date": "2016-09-20", "close": 175.93, "volume": 305067.0}, {"date": "2016-09-21", "close": 178.23, "volume": 296725.0}, {"date": "2016-09-22", "close": 179.8, "volume": 262913.0}, {"date": "2016-09-23", "close": 178.57, "volume": 304291.0}, {"date": "2016-09-26", "close": 176.19, "volume": 471995.0}, {"date": "2016-09-27", "close": 164.34, "volume": 2070697.0}, {"date": "2016-09-28", "close": 162.39, "volume": 1204299.0}, {"date": "2016-09-29", "close": 160.21, "volume": 829539.0}, {"date": "2016-09-30", "close": 162.1, "volume": 470640.0}, {"date": "2016-10-03", "close": 159.45, "volume": 480469.0}, {"date": "2016-10-04", "close": 157.98, "volume": 519757.0}, {"date": "2016-10-05", "close": 158.35, "volume": 398891.0}, {"date": "2016-10-06", "close": 159.01, "volume": 348328.0}, {"date": "2016-10-07", "close": 157.38, "volume": 235155.0}, {"date": "2016-10-10", "close": 158.03, "volume": 259415.0}, {"date": "2016-10-11", "close": 156.17, "volume": 348437.0}, {"date": "2016-10-12", "close": 156.17, "volume": 493219.0}, {"date": "2016-10-13", "close": 155.19, "volume": 428588.0}, {"date": "2016-10-14", "close": 155.2, "volume": 267538.0}, {"date": "2016-10-17", "close": 154.72, "volume": 228394.0}, {"date": "2016-10-18", "close": 155.84, "volume": 297834.0}, {"date": "2016-10-19", "close": 155.33, "volume": 181698.0}, {"date": "2016-10-20", "close": 153.31, "volume": 283897.0}, {"date": "2016-10-21", "close": 154.92, "volume": 450578.0}, {"date": "2016-10-24", "close": 154.41, "volume": 209247.0}, {"date": "2016-10-25", "close": 153.04, "volume": 360514.0}, {"date": "2016-10-26", "close": 154.7, "volume": 290771.0}, {"date": "2016-10-27", "close": 154.25, "volume": 331834.0}, {"date": "2016-10-28", "close": 155.46, "volume": 400893.0}, {"date": "2016-10-31", "close": 154.72, "volume": 411939.0}, {"date": "2016-11-01", "close": 152.28, "volume": 568874.0}, {"date": "2016-11-02", "close": 151.67, "volume": 416217.0}, {"date": "2016-11-03", "close": 152.93, "volume": 304576.0}, {"date": "2016-11-04", "close": 152.73, "volume": 273942.0}, {"date": "2016-11-07", "close": 154.8, "volume": 420963.0}, {"date": "2016-11-08", "close": 155.95, "volume": 268394.0}, {"date": "2016-11-09", "close": 158.37, "volume": 400938.0}, {"date": "2016-11-10", "close": 160.78, "volume": 506173.0}, {"date": "2016-11-11", "close": 162.16, "volume": 343024.0}, {"date": "2016-11-14", "close": 161.17, "volume": 575803.0}, {"date": "2016-11-15", "close": 160.36, "volume": 355608.0}, {"date": "2016-11-16", "close": 159.44, "volume": 269996.0}, {"date": "2016-11-17", "close": 162.46, "volume": 288424.0}, {"date": "2016-11-18", "close": 163.06, "volume": 248127.0}, {"date": "2016-11-21", "close": 163.19, "volume": 267726.0}, {"date": "2016-11-22", "close": 161.56, "volume": 365923.0}, {"date": "2016-11-23", "close": 160.68, "volume": 482463.0}, {"date": "2016-11-25", "close": 160.91, "volume": 99443.0}, {"date": "2016-11-28", "close": 160.37, "volume": 430940.0}, {"date": "2016-11-29", "close": 161.73, "volume": 200690.0}, {"date": "2016-11-30", "close": 160.17, "volume": 363409.0}, {"date": "2016-12-01", "close": 159.39, "volume": 349436.0}, {"date": "2016-12-02", "close": 158.99, "volume": 268881.0}, {"date": "2016-12-05", "close": 160.35, "volume": 167840.0}, {"date": "2016-12-06", "close": 161.47, "volume": 166658.0}, {"date": "2016-12-07", "close": 164.51, "volume": 282156.0}, {"date": "2016-12-08", "close": 166.33, "volume": 269304.0}, {"date": "2016-12-09", "close": 167.38, "volume": 268992.0}, {"date": "2016-12-12", "close": 165.25, "volume": 317770.0}, {"date": "2016-12-13", "close": 167.54, "volume": 373377.0}, {"date": "2016-12-14", "close": 164.54, "volume": 271214.0}, {"date": "2016-12-15", "close": 165.35, "volume": 257402.0}, {"date": "2016-12-16", "close": 165.34, "volume": 687511.0}, {"date": "2016-12-19", "close": 165.33, "volume": 501770.0}, {"date": "2016-12-20", "close": 161.28, "volume": 1025941.0}, {"date": "2016-12-21", "close": 165.18, "volume": 452470.0}, {"date": "2016-12-22", "close": 162.88, "volume": 323398.0}, {"date": "2016-12-23", "close": 163.21, "volume": 210645.0}, {"date": "2016-12-27", "close": 165.06, "volume": 231022.0}, {"date": "2016-12-28", "close": 162.72, "volume": 236987.0}, {"date": "2016-12-29", "close": 161.94, "volume": 379936.0}, {"date": "2016-12-30", "close": 163.43, "volume": 366406.0}, {"date": "2017-01-03", "close": 165.14, "volume": 307437.0}, {"date": "2017-01-04", "close": 169.71, "volume": 570088.0}, {"date": "2017-01-05", "close": 168.88, "volume": 291753.0}, {"date": "2017-01-06", "close": 170.74, "volume": 297499.0}, {"date": "2017-01-09", "close": 169.8, "volume": 255329.0}, {"date": "2017-01-10", "close": 169.46, "volume": 397579.0}, {"date": "2017-01-11", "close": 169.44, "volume": 286136.0}, {"date": "2017-01-12", "close": 169.54, "volume": 221714.0}, {"date": "2017-01-13", "close": 170.24, "volume": 200713.0}, {"date": "2017-01-17", "close": 169.34, "volume": 183772.0}, {"date": "2017-01-18", "close": 171.2, "volume": 254002.0}, {"date": "2017-01-19", "close": 169.16, "volume": 259472.0}, {"date": "2017-01-20", "close": 170.54, "volume": 145353.0}, {"date": "2017-01-23", "close": 171.25, "volume": 183957.0}, {"date": "2017-01-24", "close": 172.35, "volume": 266656.0}, {"date": "2017-01-25", "close": 174.43, "volume": 153668.0}, {"date": "2017-01-26", "close": 173.54, "volume": 146431.0}, {"date": "2017-01-27", "close": 173.48, "volume": 153337.0}, {"date": "2017-01-30", "close": 172.94, "volume": 180436.0}, {"date": "2017-01-31", "close": 173.05, "volume": 175371.0}, {"date": "2017-02-01", "close": 172.9, "volume": 198414.0}, {"date": "2017-02-02", "close": 174.52, "volume": 219875.0}, {"date": "2017-02-03", "close": 176.16, "volume": 159979.0}, {"date": "2017-02-06", "close": 175.76, "volume": 188605.0}, {"date": "2017-02-07", "close": 174.01, "volume": 333915.0}, {"date": "2017-02-08", "close": 174.15, "volume": 165578.0}, {"date": "2017-02-09", "close": 175.93, "volume": 201745.0}, {"date": "2017-02-10", "close": 177.94, "volume": 168957.0}, {"date": "2017-02-13", "close": 178.62, "volume": 145944.0}, {"date": "2017-02-14", "close": 178.77, "volume": 130568.0}, {"date": "2017-02-15", "close": 179.82, "volume": 145519.0}, {"date": "2017-02-16", "close": 180.09, "volume": 160912.0}, {"date": "2017-02-17", "close": 181.67, "volume": 257397.0}, {"date": "2017-02-21", "close": 183.17, "volume": 229801.0}, {"date": "2017-02-22", "close": 181.41, "volume": 171774.0}, {"date": "2017-02-23", "close": 181.69, "volume": 148077.0}, {"date": "2017-02-24", "close": 182.29, "volume": 128511.0}, {"date": "2017-02-27", "close": 181.46, "volume": 179048.0}, {"date": "2017-02-28", "close": 177.9, "volume": 287538.0}, {"date": "2017-03-01", "close": 180.85, "volume": 204772.0}, {"date": "2017-03-02", "close": 179.24, "volume": 202045.0}, {"date": "2017-03-03", "close": 178.34, "volume": 224282.0}, {"date": "2017-03-06", "close": 176.97, "volume": 292146.0}, {"date": "2017-03-07", "close": 176.7, "volume": 221115.0}, {"date": "2017-03-08", "close": 176.71, "volume": 188066.0}, {"date": "2017-03-09", "close": 177.8, "volume": 181549.0}, {"date": "2017-03-10", "close": 177.58, "volume": 219578.0}, {"date": "2017-03-13", "close": 176.96, "volume": 212156.0}, {"date": "2017-03-14", "close": 177.1, "volume": 170385.0}, {"date": "2017-03-15", "close": 179.26, "volume": 380586.0}, {"date": "2017-03-16", "close": 179.77, "volume": 125211.0}, {"date": "2017-03-17", "close": 179.94, "volume": 255369.0}, {"date": "2017-03-20", "close": 180.71, "volume": 292370.0}, {"date": "2017-03-21", "close": 176.26, "volume": 278447.0}, {"date": "2017-03-22", "close": 176.75, "volume": 170025.0}, {"date": "2017-03-23", "close": 177.57, "volume": 213448.0}, {"date": "2017-03-24", "close": 176.73, "volume": 210646.0}, {"date": "2017-03-27", "close": 174.55, "volume": 404803.0}, {"date": "2017-03-28", "close": 164.57, "volume": 1221289.0}, {"date": "2017-03-29", "close": 164.36, "volume": 682491.0}, {"date": "2017-03-30", "close": 164.43, "volume": 398656.0}, {"date": "2017-03-31", "close": 164.91, "volume": 325053.0}, {"date": "2017-04-03", "close": 164.22, "volume": 419731.0}, {"date": "2017-04-04", "close": 162.35, "volume": 506912.0}, {"date": "2017-04-05", "close": 160.91, "volume": 501223.0}, {"date": "2017-04-06", "close": 161.13, "volume": 364990.0}, {"date": "2017-04-07", "close": 159.91, "volume": 462080.0}, {"date": "2017-04-10", "close": 159.65, "volume": 211919.0}, {"date": "2017-04-11", "close": 160.53, "volume": 348372.0}, {"date": "2017-04-12", "close": 159.2, "volume": 265627.0}, {"date": "2017-04-13", "close": 157.92, "volume": 257316.0}, {"date": "2017-04-17", "close": 161.09, "volume": 284030.0}, {"date": "2017-04-18", "close": 161.18, "volume": 290409.0}, {"date": "2017-04-19", "close": 163.03, "volume": 359379.0}, {"date": "2017-04-20", "close": 162.5, "volume": 304440.0}, {"date": "2017-04-21", "close": 162.16, "volume": 260325.0}, {"date": "2017-04-24", "close": 163.13, "volume": 239104.0}, {"date": "2017-04-25", "close": 163.12, "volume": 200765.0}, {"date": "2017-04-26", "close": 163.48, "volume": 193103.0}, {"date": "2017-04-27", "close": 163.83, "volume": 242541.0}, {"date": "2017-04-28", "close": 163.26, "volume": 253303.0}, {"date": "2017-05-01", "close": 162.96, "volume": 186334.0}, {"date": "2017-05-02", "close": 163.24, "volume": 169134.0}, {"date": "2017-05-03", "close": 163.25, "volume": 137211.0}, {"date": "2017-05-04", "close": 164.02, "volume": 270724.0}, {"date": "2017-05-05", "close": 164.07, "volume": 268144.0}, {"date": "2017-05-08", "close": 161.23, "volume": 196910.0}, {"date": "2017-05-09", "close": 162.64, "volume": 239077.0}, {"date": "2017-05-10", "close": 161.28, "volume": 253833.0}, {"date": "2017-05-11", "close": 161.06, "volume": 226307.0}, {"date": "2017-05-12", "close": 160.3, "volume": 158189.0}, {"date": "2017-05-15", "close": 161.47, "volume": 269112.0}, {"date": "2017-05-16", "close": 160.69, "volume": 301060.0}, {"date": "2017-05-17", "close": 159.12, "volume": 346136.0}, {"date": "2017-05-18", "close": 159.79, "volume": 220911.0}, {"date": "2017-05-19", "close": 161.24, "volume": 214087.0}, {"date": "2017-05-22", "close": 161.21, "volume": 185867.0}, {"date": "2017-05-23", "close": 160.88, "volume": 151644.0}, {"date": "2017-05-24", "close": 161.37, "volume": 191754.0}, {"date": "2017-05-25", "close": 162.52, "volume": 256672.0}, {"date": "2017-05-26", "close": 161.95, "volume": 144191.0}, {"date": "2017-05-30", "close": 163.83, "volume": 213684.0}, {"date": "2017-05-31", "close": 165.69, "volume": 257704.0}, {"date": "2017-06-01", "close": 165.96, "volume": 479868.0}, {"date": "2017-06-02", "close": 165.38, "volume": 294855.0}, {"date": "2017-06-05", "close": 164.43, "volume": 180685.0}, {"date": "2017-06-06", "close": 163.41, "volume": 169399.0}, {"date": "2017-06-07", "close": 164.03, "volume": 208325.0}, {"date": "2017-06-08", "close": 163.73, "volume": 203057.0}, {"date": "2017-06-09", "close": 163.9, "volume": 280783.0}, {"date": "2017-06-12", "close": 165.81, "volume": 279372.0}, {"date": "2017-06-13", "close": 166.98, "volume": 160455.0}, {"date": "2017-06-14", "close": 167.48, "volume": 199282.0}, {"date": "2017-06-15", "close": 168.94, "volume": 289106.0}, {"date": "2017-06-16", "close": 169.94, "volume": 262038.0}, {"date": "2017-06-19", "close": 171.63, "volume": 226243.0}, {"date": "2017-06-20", "close": 167.75, "volume": 243407.0}, {"date": "2017-06-21", "close": 165.85, "volume": 353624.0}, {"date": "2017-06-22", "close": 166.09, "volume": 209536.0}, {"date": "2017-06-23", "close": 166.77, "volume": 550956.0}, {"date": "2017-06-26", "close": 166.09, "volume": 596769.0}, {"date": "2017-06-27", "close": 165.65, "volume": 804798.0}, {"date": "2017-06-28", "close": 169.74, "volume": 1153586.0}, {"date": "2017-06-29", "close": 169.57, "volume": 1348543.0}, {"date": "2017-06-30", "close": 166.18, "volume": 669887.0}, {"date": "2017-07-03", "close": 165.77, "volume": 231091.0}, {"date": "2017-07-05", "close": 165.29, "volume": 405515.0}, {"date": "2017-07-06", "close": 160.58, "volume": 293832.0}, {"date": "2017-07-07", "close": 162.04, "volume": 252174.0}, {"date": "2017-07-10", "close": 161.63, "volume": 227637.0}, {"date": "2017-07-11", "close": 162.35, "volume": 354523.0}, {"date": "2017-07-12", "close": 163.94, "volume": 355074.0}, {"date": "2017-07-13", "close": 164.42, "volume": 215449.0}, {"date": "2017-07-14", "close": 163.38, "volume": 280309.0}, {"date": "2017-07-17", "close": 162.44, "volume": 274421.0}, {"date": "2017-07-18", "close": 162.08, "volume": 293826.0}, {"date": "2017-07-19", "close": 163.47, "volume": 254836.0}, {"date": "2017-07-20", "close": 165.57, "volume": 202109.0}, {"date": "2017-07-21", "close": 166.1, "volume": 145140.0}, {"date": "2017-07-24", "close": 166.29, "volume": 271856.0}, {"date": "2017-07-25", "close": 166.74, "volume": 259660.0}, {"date": "2017-07-26", "close": 165.47, "volume": 195064.0}, {"date": "2017-07-27", "close": 164.74, "volume": 309308.0}, {"date": "2017-07-28", "close": 164.99, "volume": 272838.0}, {"date": "2017-07-31", "close": 167.22, "volume": 275600.0}, {"date": "2017-08-01", "close": 165.77, "volume": 376622.0}, {"date": "2017-08-02", "close": 164.45, "volume": 168570.0}, {"date": "2017-08-03", "close": 164.88, "volume": 235838.0}, {"date": "2017-08-04", "close": 163.79, "volume": 180555.0}, {"date": "2017-08-07", "close": 162.52, "volume": 230775.0}, {"date": "2017-08-08", "close": 160.96, "volume": 181770.0}, {"date": "2017-08-09", "close": 162.28, "volume": 309098.0}, {"date": "2017-08-10", "close": 158.73, "volume": 375264.0}, {"date": "2017-08-11", "close": 158.78, "volume": 237296.0}, {"date": "2017-08-14", "close": 161.58, "volume": 149410.0}, {"date": "2017-08-15", "close": 162.21, "volume": 167820.0}, {"date": "2017-08-16", "close": 163.66, "volume": 200090.0}, {"date": "2017-08-17", "close": 161.1, "volume": 130568.0}, {"date": "2017-08-18", "close": 159.02, "volume": 259208.0}, {"date": "2017-08-21", "close": 158.79, "volume": 355329.0}, {"date": "2017-08-22", "close": 160.62, "volume": 261883.0}, {"date": "2017-08-23", "close": 158.18, "volume": 232351.0}, {"date": "2017-08-24", "close": 158.68, "volume": 148995.0}, {"date": "2017-08-25", "close": 159.27, "volume": 142179.0}, {"date": "2017-08-28", "close": 157.2, "volume": 256241.0}, {"date": "2017-08-29", "close": 155.53, "volume": 228078.0}, {"date": "2017-08-30", "close": 156.92, "volume": 171280.0}, {"date": "2017-08-31", "close": 157.18, "volume": 257080.0}, {"date": "2017-09-01", "close": 158.1, "volume": 195134.0}, {"date": "2017-09-05", "close": 157.51, "volume": 232959.0}, {"date": "2017-09-06", "close": 157.03, "volume": 308035.0}, {"date": "2017-09-07", "close": 158.05, "volume": 249722.0}, {"date": "2017-09-08", "close": 159.13, "volume": 206621.0}, {"date": "2017-09-11", "close": 159.15, "volume": 225589.0}, {"date": "2017-09-12", "close": 161.07, "volume": 170914.0}, {"date": "2017-09-13", "close": 160.44, "volume": 196191.0}, {"date": "2017-09-14", "close": 161.48, "volume": 318933.0}, {"date": "2017-09-15", "close": 161.85, "volume": 353862.0}, {"date": "2017-09-18", "close": 162.94, "volume": 226215.0}, {"date": "2017-09-19", "close": 163.05, "volume": 187149.0}, {"date": "2017-09-20", "close": 164.26, "volume": 226274.0}, {"date": "2017-09-21", "close": 167.15, "volume": 657084.0}, {"date": "2017-09-22", "close": 168.61, "volume": 377870.0}, {"date": "2017-09-25", "close": 170.81, "volume": 886719.0}, {"date": "2017-09-26", "close": 179.94, "volume": 1321529.0}, {"date": "2017-09-27", "close": 178.99, "volume": 1053122.0}, {"date": "2017-09-28", "close": 179.08, "volume": 519585.0}, {"date": "2017-09-29", "close": 180.11, "volume": 495487.0}, {"date": "2017-10-02", "close": 182.47, "volume": 321883.0}, {"date": "2017-10-03", "close": 183.1, "volume": 337486.0}, {"date": "2017-10-04", "close": 181.16, "volume": 387621.0}, {"date": "2017-10-05", "close": 180.91, "volume": 323548.0}, {"date": "2017-10-06", "close": 179.69, "volume": 217917.0}, {"date": "2017-10-09", "close": 178.44, "volume": 326985.0}, {"date": "2017-10-10", "close": 177.98, "volume": 386637.0}, {"date": "2017-10-11", "close": 178.13, "volume": 425941.0}, {"date": "2017-10-12", "close": 178.19, "volume": 310638.0}, {"date": "2017-10-13", "close": 177.41, "volume": 530862.0}, {"date": "2017-10-16", "close": 177.76, "volume": 321556.0}, {"date": "2017-10-17", "close": 179.47, "volume": 227991.0}, {"date": "2017-10-18", "close": 180.15, "volume": 410000.0}, {"date": "2017-10-19", "close": 182.26, "volume": 505576.0}, {"date": "2017-10-20", "close": 185.76, "volume": 799668.0}, {"date": "2017-10-23", "close": 186.35, "volume": 371682.0}, {"date": "2017-10-24", "close": 187.27, "volume": 278451.0}, {"date": "2017-10-25", "close": 188.2, "volume": 265857.0}, {"date": "2017-10-26", "close": 189.44, "volume": 230499.0}, {"date": "2017-10-27", "close": 189.1, "volume": 332694.0}, {"date": "2017-10-30", "close": 188.12, "volume": 375647.0}, {"date": "2017-10-31", "close": 189.87, "volume": 293029.0}, {"date": "2017-11-01", "close": 185.39, "volume": 902789.0}, {"date": "2017-11-02", "close": 189.98, "volume": 803971.0}, {"date": "2017-11-03", "close": 190.63, "volume": 539145.0}, {"date": "2017-11-06", "close": 191.03, "volume": 205055.0}, {"date": "2017-11-07", "close": 191.34, "volume": 297036.0}, {"date": "2017-11-08", "close": 195.3, "volume": 510102.0}, {"date": "2017-11-09", "close": 196.24, "volume": 419584.0}, {"date": "2017-11-10", "close": 196.21, "volume": 272817.0}, {"date": "2017-11-13", "close": 195.89, "volume": 282953.0}, {"date": "2017-11-14", "close": 195.22, "volume": 187167.0}, {"date": "2017-11-15", "close": 195.42, "volume": 207159.0}, {"date": "2017-11-16", "close": 195.29, "volume": 180292.0}, {"date": "2017-11-17", "close": 196.09, "volume": 317708.0}, {"date": "2017-11-20", "close": 196.34, "volume": 156110.0}, {"date": "2017-11-21", "close": 196.76, "volume": 196091.0}, {"date": "2017-11-22", "close": 197.59, "volume": 132918.0}, {"date": "2017-11-24", "close": 198.71, "volume": 72040.0}, {"date": "2017-11-27", "close": 196.62, "volume": 218535.0}, {"date": "2017-11-28", "close": 199.04, "volume": 293124.0}, {"date": "2017-11-29", "close": 198.28, "volume": 249966.0}, {"date": "2017-11-30", "close": 199.88, "volume": 253918.0}, {"date": "2017-12-01", "close": 201.45, "volume": 444641.0}, {"date": "2017-12-04", "close": 204.49, "volume": 762765.0}, {"date": "2017-12-05", "close": 202.24, "volume": 969712.0}, {"date": "2017-12-06", "close": 202.14, "volume": 486847.0}, {"date": "2017-12-07", "close": 200.0, "volume": 659628.0}, {"date": "2017-12-08", "close": 202.07, "volume": 255005.0}, {"date": "2017-12-11", "close": 204.05, "volume": 299194.0}, {"date": "2017-12-12", "close": 204.04, "volume": 587243.0}, {"date": "2017-12-13", "close": 202.02, "volume": 261320.0}, {"date": "2017-12-14", "close": 202.46, "volume": 268193.0}, {"date": "2017-12-15", "close": 204.87, "volume": 555452.0}, {"date": "2017-12-18", "close": 204.73, "volume": 767198.0}, {"date": "2017-12-19", "close": 187.46, "volume": 1526678.0}, {"date": "2017-12-20", "close": 194.96, "volume": 1665248.0}, {"date": "2017-12-21", "close": 191.06, "volume": 573630.0}, {"date": "2017-12-22", "close": 192.11, "volume": 265089.0}, {"date": "2017-12-26", "close": 191.08, "volume": 182309.0}, {"date": "2017-12-27", "close": 192.82, "volume": 306011.0}, {"date": "2017-12-28", "close": 193.09, "volume": 233352.0}, {"date": "2017-12-29", "close": 192.76, "volume": 237819.0}, {"date": "2018-01-02", "close": 191.63, "volume": 349113.0}, {"date": "2018-01-03", "close": 193.24, "volume": 258618.0}, {"date": "2018-01-04", "close": 195.89, "volume": 295031.0}, {"date": "2018-01-05", "close": 196.93, "volume": 362967.0}, {"date": "2018-01-08", "close": 194.29, "volume": 385163.0}, {"date": "2018-01-09", "close": 194.18, "volume": 276168.0}, {"date": "2018-01-10", "close": 195.34, "volume": 443432.0}, {"date": "2018-01-11", "close": 197.0, "volume": 205797.0}, {"date": "2018-01-12", "close": 197.75, "volume": 354355.0}, {"date": "2018-01-16", "close": 198.33, "volume": 405023.0}, {"date": "2018-01-17", "close": 198.44, "volume": 278834.0}, {"date": "2018-01-18", "close": 199.25, "volume": 275853.0}, {"date": "2018-01-19", "close": 201.04, "volume": 260833.0}, {"date": "2018-01-22", "close": 199.5, "volume": 347884.0}, {"date": "2018-01-23", "close": 197.78, "volume": 310279.0}, {"date": "2018-01-24", "close": 198.13, "volume": 251364.0}, {"date": "2018-01-25", "close": 201.11, "volume": 483377.0}, {"date": "2018-01-26", "close": 208.69, "volume": 556660.0}, {"date": "2018-01-29", "close": 202.75, "volume": 515325.0}, {"date": "2018-01-30", "close": 200.72, "volume": 480327.0}, {"date": "2018-01-31", "close": 200.69, "volume": 280145.0}, {"date": "2018-02-01", "close": 204.3, "volume": 209833.0}, {"date": "2018-02-02", "close": 199.33, "volume": 206837.0}, {"date": "2018-02-05", "close": 192.15, "volume": 303167.0}, {"date": "2018-02-06", "close": 191.99, "volume": 464502.0}, {"date": "2018-02-07", "close": 192.13, "volume": 247230.0}, {"date": "2018-02-08", "close": 187.99, "volume": 351651.0}, {"date": "2018-02-09", "close": 189.8, "volume": 387327.0}, {"date": "2018-02-12", "close": 192.87, "volume": 335999.0}, {"date": "2018-02-13", "close": 195.59, "volume": 224429.0}, {"date": "2018-02-14", "close": 200.51, "volume": 303589.0}, {"date": "2018-02-15", "close": 201.81, "volume": 232918.0}, {"date": "2018-02-16", "close": 202.18, "volume": 301119.0}, {"date": "2018-02-20", "close": 200.71, "volume": 194449.0}, {"date": "2018-02-21", "close": 201.28, "volume": 156287.0}, {"date": "2018-02-22", "close": 201.33, "volume": 200809.0}, {"date": "2018-02-23", "close": 205.23, "volume": 140471.0}, {"date": "2018-02-26", "close": 206.41, "volume": 123689.0}, {"date": "2018-02-27", "close": 204.22, "volume": 151768.0}, {"date": "2018-02-28", "close": 203.18, "volume": 302662.0}, {"date": "2018-03-01", "close": 203.1, "volume": 244876.0}, {"date": "2018-03-02", "close": 206.59, "volume": 237845.0}, {"date": "2018-03-05", "close": 208.36, "volume": 231907.0}, {"date": "2018-03-06", "close": 210.47, "volume": 321616.0}, {"date": "2018-03-07", "close": 208.04, "volume": 277815.0}, {"date": "2018-03-08", "close": 207.95, "volume": 201147.0}, {"date": "2018-03-09", "close": 213.61, "volume": 182694.0}, {"date": "2018-03-12", "close": 213.32, "volume": 148646.0}, {"date": "2018-03-13", "close": 212.44, "volume": 166178.0}, {"date": "2018-03-14", "close": 211.31, "volume": 189163.0}, {"date": "2018-03-15", "close": 212.69, "volume": 218451.0}, {"date": "2018-03-16", "close": 214.58, "volume": 396220.0}, {"date": "2018-03-19", "close": 211.65, "volume": 285735.0}, {"date": "2018-03-20", "close": 215.63, "volume": 207651.0}, {"date": "2018-03-21", "close": 214.47, "volume": 261319.0}, {"date": "2018-03-22", "close": 206.52, "volume": 438132.0}, {"date": "2018-03-23", "close": 203.85, "volume": 468112.0}, {"date": "2018-03-26", "close": 209.99, "volume": 590871.0}, {"date": "2018-03-27", "close": 201.73, "volume": 854440.0}, {"date": "2018-03-28", "close": 198.44, "volume": 572425.0}, {"date": "2018-03-29", "close": 199.42, "volume": 480885.0}, {"date": "2018-04-02", "close": 196.15, "volume": 409994.0}, {"date": "2018-04-03", "close": 198.04, "volume": 372507.0}, {"date": "2018-04-04", "close": 195.98, "volume": 390364.0}, {"date": "2018-04-05", "close": 196.75, "volume": 311872.0}, {"date": "2018-04-06", "close": 193.65, "volume": 297213.0}, {"date": "2018-04-09", "close": 195.61, "volume": 363491.0}, {"date": "2018-04-10", "close": 197.99, "volume": 391516.0}, {"date": "2018-04-11", "close": 196.78, "volume": 311559.0}, {"date": "2018-04-12", "close": 198.41, "volume": 280840.0}, {"date": "2018-04-13", "close": 197.48, "volume": 280541.0}, {"date": "2018-04-16", "close": 196.34, "volume": 312829.0}, {"date": "2018-04-17", "close": 196.53, "volume": 419106.0}, {"date": "2018-04-18", "close": 196.21, "volume": 512040.0}, {"date": "2018-04-19", "close": 194.45, "volume": 343706.0}, {"date": "2018-04-20", "close": 192.58, "volume": 365349.0}, {"date": "2018-04-23", "close": 191.78, "volume": 499009.0}, {"date": "2018-04-24", "close": 193.09, "volume": 420395.0}, {"date": "2018-04-25", "close": 193.21, "volume": 309436.0}, {"date": "2018-04-26", "close": 193.98, "volume": 230041.0}, {"date": "2018-04-27", "close": 191.38, "volume": 215995.0}, {"date": "2018-04-30", "close": 189.11, "volume": 257356.0}, {"date": "2018-05-01", "close": 188.66, "volume": 323042.0}, {"date": "2018-05-02", "close": 186.05, "volume": 483037.0}, {"date": "2018-05-03", "close": 186.97, "volume": 426838.0}, {"date": "2018-05-04", "close": 189.71, "volume": 426925.0}, {"date": "2018-05-07", "close": 191.5, "volume": 348744.0}, {"date": "2018-05-08", "close": 194.11, "volume": 257663.0}, {"date": "2018-05-09", "close": 196.92, "volume": 263264.0}, {"date": "2018-05-10", "close": 197.54, "volume": 206670.0}, {"date": "2018-05-11", "close": 197.62, "volume": 211669.0}, {"date": "2018-05-14", "close": 196.48, "volume": 280694.0}, {"date": "2018-05-15", "close": 196.72, "volume": 334307.0}, {"date": "2018-05-16", "close": 197.67, "volume": 196042.0}, {"date": "2018-05-17", "close": 197.9, "volume": 135294.0}, {"date": "2018-05-18", "close": 197.63, "volume": 190374.0}, {"date": "2018-05-21", "close": 201.93, "volume": 267763.0}, {"date": "2018-05-22", "close": 201.1, "volume": 401268.0}, {"date": "2018-05-23", "close": 201.9, "volume": 161858.0}, {"date": "2018-05-24", "close": 202.59, "volume": 121627.0}, {"date": "2018-05-25", "close": 201.6, "volume": 151728.0}, {"date": "2018-05-29", "close": 200.49, "volume": 270224.0}, {"date": "2018-05-30", "close": 202.12, "volume": 349120.0}, {"date": "2018-05-31", "close": 201.01, "volume": 175928.0}, {"date": "2018-06-01", "close": 203.93, "volume": 158793.0}, {"date": "2018-06-04", "close": 204.3, "volume": 283522.0}, {"date": "2018-06-05", "close": 204.81, "volume": 192895.0}, {"date": "2018-06-06", "close": 205.44, "volume": 264374.0}, {"date": "2018-06-07", "close": 206.49, "volume": 179325.0}, {"date": "2018-06-08", "close": 208.41, "volume": 234923.0}, {"date": "2018-06-11", "close": 209.7, "volume": 160714.0}, {"date": "2018-06-12", "close": 210.69, "volume": 206224.0}, {"date": "2018-06-13", "close": 212.0, "volume": 380112.0}, {"date": "2018-06-14", "close": 213.38, "volume": 203296.0}, {"date": "2018-06-15", "close": 213.2, "volume": 457210.0}, {"date": "2018-06-18", "close": 213.81, "volume": 156467.0}, {"date": "2018-06-19", "close": 213.91, "volume": 239198.0}, {"date": "2018-06-20", "close": 215.79, "volume": 244625.0}, {"date": "2018-06-21", "close": 213.03, "volume": 225787.0}, {"date": "2018-06-22", "close": 210.95, "volume": 283222.0}, {"date": "2018-06-25", "close": 207.87, "volume": 379069.0}, {"date": "2018-06-26", "close": 197.12, "volume": 984981.0}, {"date": "2018-06-27", "close": 200.26, "volume": 506896.0}, {"date": "2018-06-28", "close": 197.48, "volume": 549325.0}, {"date": "2018-06-29", "close": 198.1, "volume": 337141.0}, {"date": "2018-07-02", "close": 200.2, "volume": 291257.0}, {"date": "2018-07-03", "close": 199.25, "volume": 148564.0}, {"date": "2018-07-05", "close": 199.97, "volume": 260403.0}, {"date": "2018-07-06", "close": 201.63, "volume": 248484.0}, {"date": "2018-07-09", "close": 204.55, "volume": 224079.0}, {"date": "2018-07-10", "close": 205.44, "volume": 255384.0}, {"date": "2018-07-11", "close": 205.93, "volume": 290745.0}, {"date": "2018-07-12", "close": 205.36, "volume": 260982.0}, {"date": "2018-07-13", "close": 202.2, "volume": 391603.0}, {"date": "2018-07-16", "close": 201.77, "volume": 255531.0}, {"date": "2018-07-17", "close": 205.13, "volume": 328921.0}, {"date": "2018-07-18", "close": 206.25, "volume": 165677.0}, {"date": "2018-07-19", "close": 205.43, "volume": 166204.0}, {"date": "2018-07-20", "close": 205.51, "volume": 437757.0}, {"date": "2018-07-23", "close": 204.2, "volume": 235479.0}, {"date": "2018-07-24", "close": 205.78, "volume": 224124.0}, {"date": "2018-07-25", "close": 207.34, "volume": 216227.0}, {"date": "2018-07-26", "close": 204.97, "volume": 136910.0}, {"date": "2018-07-27", "close": 203.27, "volume": 245882.0}, {"date": "2018-07-30", "close": 201.45, "volume": 273635.0}, {"date": "2018-07-31", "close": 201.36, "volume": 234683.0}, {"date": "2018-08-01", "close": 200.35, "volume": 236889.0}, {"date": "2018-08-02", "close": 202.17, "volume": 303488.0}, {"date": "2018-08-03", "close": 202.8, "volume": 299379.0}, {"date": "2018-08-06", "close": 212.49, "volume": 426789.0}, {"date": "2018-08-07", "close": 213.47, "volume": 532784.0}, {"date": "2018-08-08", "close": 213.46, "volume": 259211.0}, {"date": "2018-08-09", "close": 214.01, "volume": 214170.0}, {"date": "2018-08-10", "close": 212.49, "volume": 299247.0}, {"date": "2018-08-13", "close": 214.62, "volume": 225848.0}, {"date": "2018-08-14", "close": 216.83, "volume": 156415.0}, {"date": "2018-08-15", "close": 215.77, "volume": 105501.0}, {"date": "2018-08-16", "close": 218.24, "volume": 268861.0}, {"date": "2018-08-17", "close": 220.53, "volume": 255646.0}, {"date": "2018-08-20", "close": 221.81, "volume": 145799.0}, {"date": "2018-08-21", "close": 222.41, "volume": 144183.0}, {"date": "2018-08-22", "close": 221.21, "volume": 227580.0}, {"date": "2018-08-23", "close": 222.26, "volume": 141298.0}, {"date": "2018-08-24", "close": 224.31, "volume": 118404.0}, {"date": "2018-08-27", "close": 224.07, "volume": 124909.0}, {"date": "2018-08-28", "close": 225.78, "volume": 214313.0}, {"date": "2018-08-29", "close": 227.07, "volume": 169164.0}, {"date": "2018-08-30", "close": 225.63, "volume": 196033.0}, {"date": "2018-08-31", "close": 229.39, "volume": 232218.0}, {"date": "2018-09-04", "close": 232.16, "volume": 180019.0}, {"date": "2018-09-05", "close": 230.86, "volume": 248013.0}, {"date": "2018-09-06", "close": 233.39, "volume": 217577.0}, {"date": "2018-09-07", "close": 233.25, "volume": 411467.0}, {"date": "2018-09-10", "close": 233.17, "volume": 186067.0}, {"date": "2018-09-11", "close": 232.28, "volume": 247207.0}, {"date": "2018-09-12", "close": 232.62, "volume": 212447.0}, {"date": "2018-09-13", "close": 234.18, "volume": 144501.0}, {"date": "2018-09-14", "close": 235.09, "volume": 184592.0}, {"date": "2018-09-17", "close": 232.03, "volume": 271055.0}, {"date": "2018-09-18", "close": 232.97, "volume": 262334.0}, {"date": "2018-09-19", "close": 231.98, "volume": 313710.0}, {"date": "2018-09-20", "close": 233.27, "volume": 234960.0}, {"date": "2018-09-21", "close": 231.33, "volume": 476720.0}, {"date": "2018-09-24", "close": 231.65, "volume": 478236.0}, {"date": "2018-09-25", "close": 227.25, "volume": 940923.0}, {"date": "2018-09-26", "close": 225.62, "volume": 407422.0}, {"date": "2018-09-27", "close": 224.26, "volume": 381824.0}, {"date": "2018-09-28", "close": 223.71, "volume": 235292.0}, {"date": "2018-10-01", "close": 225.39, "volume": 368536.0}, {"date": "2018-10-02", "close": 224.5, "volume": 268669.0}, {"date": "2018-10-03", "close": 225.54, "volume": 292199.0}, {"date": "2018-10-04", "close": 222.58, "volume": 201655.0}, {"date": "2018-10-05", "close": 222.56, "volume": 281619.0}, {"date": "2018-10-08", "close": 219.68, "volume": 337976.0}, {"date": "2018-10-09", "close": 222.3, "volume": 316486.0}, {"date": "2018-10-10", "close": 215.57, "volume": 398516.0}, {"date": "2018-10-11", "close": 211.74, "volume": 474806.0}, {"date": "2018-10-12", "close": 212.86, "volume": 499686.0}, {"date": "2018-10-15", "close": 211.56, "volume": 310364.0}, {"date": "2018-10-16", "close": 216.91, "volume": 233746.0}, {"date": "2018-10-17", "close": 217.51, "volume": 147412.0}, {"date": "2018-10-18", "close": 217.48, "volume": 369707.0}, {"date": "2018-10-19", "close": 219.68, "volume": 283346.0}, {"date": "2018-10-22", "close": 220.9, "volume": 384815.0}, {"date": "2018-10-23", "close": 218.17, "volume": 311372.0}, {"date": "2018-10-24", "close": 215.3, "volume": 290327.0}, {"date": "2018-10-25", "close": 215.75, "volume": 275057.0}, {"date": "2018-10-26", "close": 213.39, "volume": 334050.0}, {"date": "2018-10-29", "close": 212.85, "volume": 308380.0}, {"date": "2018-10-30", "close": 218.52, "volume": 215719.0}, {"date": "2018-10-31", "close": 223.76, "volume": 340901.0}, {"date": "2018-11-01", "close": 221.88, "volume": 243449.0}, {"date": "2018-11-02", "close": 223.51, "volume": 177978.0}, {"date": "2018-11-05", "close": 224.58, "volume": 231787.0}, {"date": "2018-11-06", "close": 224.56, "volume": 205586.0}, {"date": "2018-11-07", "close": 229.54, "volume": 239831.0}, {"date": "2018-11-08", "close": 231.11, "volume": 169073.0}, {"date": "2018-11-09", "close": 230.76, "volume": 268863.0}, {"date": "2018-11-12", "close": 227.17, "volume": 240703.0}, {"date": "2018-11-13", "close": 227.57, "volume": 173770.0}, {"date": "2018-11-14", "close": 223.9, "volume": 273202.0}, {"date": "2018-11-15", "close": 227.89, "volume": 226665.0}, {"date": "2018-11-16", "close": 230.95, "volume": 281965.0}, {"date": "2018-11-19", "close": 230.26, "volume": 205758.0}, {"date": "2018-11-20", "close": 226.56, "volume": 273597.0}, {"date": "2018-11-21", "close": 227.98, "volume": 292792.0}, {"date": "2018-11-23", "close": 228.33, "volume": 56380.0}, {"date": "2018-11-26", "close": 231.11, "volume": 191492.0}, {"date": "2018-11-27", "close": 233.6, "volume": 184167.0}, {"date": "2018-11-28", "close": 235.32, "volume": 415937.0}, {"date": "2018-11-29", "close": 233.55, "volume": 181412.0}, {"date": "2018-11-30", "close": 234.49, "volume": 233418.0}, {"date": "2018-12-03", "close": 234.54, "volume": 248542.0}, {"date": "2018-12-04", "close": 227.74, "volume": 240936.0}, {"date": "2018-12-06", "close": 226.42, "volume": 338752.0}, {"date": "2018-12-07", "close": 223.7, "volume": 344212.0}, {"date": "2018-12-10", "close": 222.44, "volume": 178193.0}, {"date": "2018-12-11", "close": 223.56, "volume": 311918.0}, {"date": "2018-12-12", "close": 228.02, "volume": 316080.0}, {"date": "2018-12-13", "close": 228.06, "volume": 292275.0}, {"date": "2018-12-14", "close": 223.11, "volume": 310985.0}, {"date": "2018-12-17", "close": 217.58, "volume": 504095.0}, {"date": "2018-12-18", "close": 208.37, "volume": 982081.0}, {"date": "2018-12-19", "close": 200.99, "volume": 646614.0}, {"date": "2018-12-20", "close": 201.08, "volume": 644942.0}, {"date": "2018-12-21", "close": 194.43, "volume": 737969.0}, {"date": "2018-12-24", "close": 188.55, "volume": 158444.0}, {"date": "2018-12-26", "close": 197.55, "volume": 317952.0}, {"date": "2018-12-27", "close": 200.16, "volume": 357233.0}, {"date": "2018-12-28", "close": 199.46, "volume": 296049.0}, {"date": "2018-12-31", "close": 200.13, "volume": 278554.0}, {"date": "2019-01-02", "close": 199.4, "volume": 321211.0}, {"date": "2019-01-03", "close": 194.0, "volume": 336775.0}, {"date": "2019-01-04", "close": 200.04, "volume": 276667.0}, {"date": "2019-01-07", "close": 200.25, "volume": 397136.0}, {"date": "2019-01-08", "close": 202.72, "volume": 222283.0}, {"date": "2019-01-09", "close": 205.29, "volume": 215321.0}, {"date": "2019-01-10", "close": 205.07, "volume": 175360.0}, {"date": "2019-01-11", "close": 203.71, "volume": 277172.0}, {"date": "2019-01-14", "close": 203.77, "volume": 245585.0}, {"date": "2019-01-15", "close": 207.88, "volume": 237708.0}, {"date": "2019-01-16", "close": 209.48, "volume": 261393.0}, {"date": "2019-01-17", "close": 211.0, "volume": 321589.0}, {"date": "2019-01-18", "close": 214.45, "volume": 293647.0}, {"date": "2019-01-22", "close": 212.39, "volume": 260411.0}, {"date": "2019-01-23", "close": 214.53, "volume": 299140.0}, {"date": "2019-01-24", "close": 213.86, "volume": 339946.0}, {"date": "2019-01-25", "close": 214.25, "volume": 230186.0}, {"date": "2019-01-28", "close": 214.18, "volume": 174021.0}, {"date": "2019-01-29", "close": 212.99, "volume": 167254.0}, {"date": "2019-01-30", "close": 214.68, "volume": 206753.0}, {"date": "2019-01-31", "close": 218.63, "volume": 244929.0}, {"date": "2019-02-01", "close": 219.8, "volume": 236359.0}, {"date": "2019-02-04", "close": 219.69, "volume": 125909.0}, {"date": "2019-02-05", "close": 221.94, "volume": 239572.0}, {"date": "2019-02-06", "close": 218.61, "volume": 176787.0}, {"date": "2019-02-07", "close": 220.58, "volume": 208295.0}, {"date": "2019-02-08", "close": 221.34, "volume": 167176.0}, {"date": "2019-02-11", "close": 220.57, "volume": 178247.0}, {"date": "2019-02-12", "close": 221.89, "volume": 205424.0}, {"date": "2019-02-13", "close": 221.85, "volume": 189302.0}, {"date": "2019-02-14", "close": 221.71, "volume": 205729.0}, {"date": "2019-02-15", "close": 224.45, "volume": 211805.0}, {"date": "2019-02-19", "close": 225.84, "volume": 201951.0}, {"date": "2019-02-20", "close": 228.02, "volume": 174442.0}, {"date": "2019-02-21", "close": 227.99, "volume": 154366.0}, {"date": "2019-02-22", "close": 231.54, "volume": 218600.0}, {"date": "2019-02-25", "close": 231.63, "volume": 199391.0}, {"date": "2019-02-26", "close": 231.6, "volume": 174681.0}, {"date": "2019-02-27", "close": 234.46, "volume": 428852.0}, {"date": "2019-02-28", "close": 235.17, "volume": 211105.0}, {"date": "2019-03-01", "close": 237.11, "volume": 202201.0}, {"date": "2019-03-04", "close": 235.37, "volume": 157230.0}, {"date": "2019-03-05", "close": 236.88, "volume": 251905.0}, {"date": "2019-03-06", "close": 234.72, "volume": 153368.0}, {"date": "2019-03-07", "close": 231.24, "volume": 228403.0}, {"date": "2019-03-08", "close": 231.1, "volume": 207653.0}, {"date": "2019-03-11", "close": 233.39, "volume": 183943.0}, {"date": "2019-03-12", "close": 233.37, "volume": 203948.0}, {"date": "2019-03-13", "close": 234.14, "volume": 204079.0}, {"date": "2019-03-14", "close": 236.11, "volume": 205285.0}, {"date": "2019-03-15", "close": 237.36, "volume": 380493.0}, {"date": "2019-03-18", "close": 238.6, "volume": 179459.0}, {"date": "2019-03-19", "close": 239.23, "volume": 203551.0}, {"date": "2019-03-20", "close": 236.8, "volume": 211254.0}, {"date": "2019-03-21", "close": 242.32, "volume": 207538.0}, {"date": "2019-03-22", "close": 234.54, "volume": 352062.0}, {"date": "2019-03-25", "close": 233.57, "volume": 309864.0}, {"date": "2019-03-26", "close": 246.3, "volume": 751381.0}, {"date": "2019-03-27", "close": 243.04, "volume": 533654.0}, {"date": "2019-03-28", "close": 244.93, "volume": 288498.0}, {"date": "2019-03-29", "close": 248.27, "volume": 275401.0}, {"date": "2019-04-01", "close": 249.27, "volume": 256120.0}, {"date": "2019-04-02", "close": 250.05, "volume": 249007.0}, {"date": "2019-04-03", "close": 252.4, "volume": 182287.0}, {"date": "2019-04-04", "close": 252.94, "volume": 194569.0}, {"date": "2019-04-05", "close": 252.85, "volume": 233312.0}, {"date": "2019-04-08", "close": 255.84, "volume": 280475.0}, {"date": "2019-04-09", "close": 254.95, "volume": 189361.0}, {"date": "2019-04-10", "close": 256.36, "volume": 141381.0}, {"date": "2019-04-11", "close": 256.28, "volume": 190419.0}, {"date": "2019-04-12", "close": 260.13, "volume": 178710.0}, {"date": "2019-04-15", "close": 261.77, "volume": 195406.0}, {"date": "2019-04-16", "close": 263.52, "volume": 283274.0}, {"date": "2019-04-17", "close": 258.38, "volume": 313263.0}, {"date": "2019-04-18", "close": 262.12, "volume": 262116.0}, {"date": "2019-04-22", "close": 261.06, "volume": 245750.0}, {"date": "2019-04-23", "close": 266.81, "volume": 285340.0}, {"date": "2019-04-24", "close": 265.73, "volume": 261856.0}, {"date": "2019-04-25", "close": 267.09, "volume": 174742.0}, {"date": "2019-04-26", "close": 271.12, "volume": 222328.0}, {"date": "2019-04-29", "close": 272.59, "volume": 212209.0}, {"date": "2019-04-30", "close": 275.87, "volume": 266054.0}, {"date": "2019-05-01", "close": 272.02, "volume": 259515.0}, {"date": "2019-05-02", "close": 274.54, "volume": 200053.0}, {"date": "2019-05-03", "close": 278.84, "volume": 216357.0}, {"date": "2019-05-06", "close": 283.83, "volume": 372686.0}, {"date": "2019-05-07", "close": 278.24, "volume": 347711.0}, {"date": "2019-05-08", "close": 276.57, "volume": 266185.0}, {"date": "2019-05-09", "close": 278.42, "volume": 164888.0}, {"date": "2019-05-10", "close": 280.79, "volume": 249493.0}, {"date": "2019-05-13", "close": 272.24, "volume": 317639.0}, {"date": "2019-05-14", "close": 276.82, "volume": 492718.0}, {"date": "2019-05-15", "close": 275.0, "volume": 389888.0}, {"date": "2019-05-16", "close": 278.59, "volume": 299576.0}, {"date": "2019-05-17", "close": 278.42, "volume": 332191.0}, {"date": "2019-05-20", "close": 276.81, "volume": 330019.0}, {"date": "2019-05-21", "close": 281.61, "volume": 426578.0}, {"date": "2019-05-22", "close": 280.54, "volume": 320994.0}, {"date": "2019-05-23", "close": 278.1, "volume": 419672.0}, {"date": "2019-05-24", "close": 280.17, "volume": 350047.0}, {"date": "2019-05-28", "close": 276.45, "volume": 2260148.0}, {"date": "2019-05-29", "close": 278.03, "volume": 419728.0}, {"date": "2019-05-30", "close": 278.25, "volume": 578837.0}, {"date": "2019-05-31", "close": 278.2, "volume": 533350.0}, {"date": "2019-06-03", "close": 276.89, "volume": 358683.0}, {"date": "2019-06-04", "close": 284.98, "volume": 436634.0}, {"date": "2019-06-05", "close": 286.95, "volume": 474253.0}, {"date": "2019-06-06", "close": 289.71, "volume": 328597.0}, {"date": "2019-06-07", "close": 292.16, "volume": 225309.0}, {"date": "2019-06-10", "close": 297.08, "volume": 351509.0}, {"date": "2019-06-11", "close": 295.0, "volume": 307228.0}, {"date": "2019-06-12", "close": 301.49, "volume": 427867.0}, {"date": "2019-06-13", "close": 296.88, "volume": 364960.0}, {"date": "2019-06-14", "close": 296.33, "volume": 345496.0}, {"date": "2019-06-17", "close": 295.64, "volume": 227667.0}, {"date": "2019-06-18", "close": 300.4, "volume": 264529.0}, {"date": "2019-06-19", "close": 302.05, "volume": 512725.0}, {"date": "2019-06-20", "close": 301.26, "volume": 534620.0}, {"date": "2019-06-21", "close": 298.08, "volume": 669973.0}, {"date": "2019-06-24", "close": 293.33, "volume": 791765.0}, {"date": "2019-06-25", "close": 285.25, "volume": 1469807.0}, {"date": "2019-06-26", "close": 289.33, "volume": 929685.0}, {"date": "2019-06-27", "close": 285.41, "volume": 989778.0}, {"date": "2019-06-28", "close": 286.56, "volume": 722499.0}, {"date": "2019-07-01", "close": 286.74, "volume": 316708.0}, {"date": "2019-07-02", "close": 292.83, "volume": 528012.0}, {"date": "2019-07-03", "close": 296.06, "volume": 313813.0}, {"date": "2019-07-05", "close": 295.45, "volume": 309024.0}, {"date": "2019-07-08", "close": 289.71, "volume": 366456.0}, {"date": "2019-07-09", "close": 291.01, "volume": 416482.0}, {"date": "2019-07-10", "close": 291.48, "volume": 483953.0}, {"date": "2019-07-11", "close": 294.47, "volume": 365288.0}, {"date": "2019-07-12", "close": 296.52, "volume": 292097.0}, {"date": "2019-07-15", "close": 294.32, "volume": 430197.0}, {"date": "2019-07-16", "close": 283.06, "volume": 525498.0}, {"date": "2019-07-17", "close": 282.77, "volume": 324600.0}, {"date": "2019-07-18", "close": 285.6, "volume": 276712.0}, {"date": "2019-07-19", "close": 279.81, "volume": 429518.0}, {"date": "2019-07-22", "close": 280.79, "volume": 330390.0}, {"date": "2019-07-23", "close": 277.98, "volume": 301949.0}, {"date": "2019-07-24", "close": 278.87, "volume": 490205.0}, {"date": "2019-07-25", "close": 277.81, "volume": 214343.0}, {"date": "2019-07-26", "close": 283.56, "volume": 246367.0}, {"date": "2019-07-29", "close": 282.09, "volume": 273459.0}, {"date": "2019-07-30", "close": 276.42, "volume": 336476.0}, {"date": "2019-07-31", "close": 277.3, "volume": 425585.0}, {"date": "2019-08-01", "close": 279.43, "volume": 317523.0}, {"date": "2019-08-02", "close": 278.59, "volume": 328817.0}, {"date": "2019-08-05", "close": 269.87, "volume": 529659.0}, {"date": "2019-08-06", "close": 274.89, "volume": 243781.0}, {"date": "2019-08-07", "close": 274.66, "volume": 339111.0}, {"date": "2019-08-08", "close": 281.53, "volume": 347621.0}, {"date": "2019-08-09", "close": 278.3, "volume": 195268.0}, {"date": "2019-08-12", "close": 273.95, "volume": 206822.0}, {"date": "2019-08-13", "close": 279.24, "volume": 422045.0}, {"date": "2019-08-14", "close": 269.71, "volume": 361727.0}, {"date": "2019-08-15", "close": 272.15, "volume": 265309.0}, {"date": "2019-08-16", "close": 277.03, "volume": 244693.0}, {"date": "2019-08-19", "close": 277.43, "volume": 208786.0}, {"date": "2019-08-20", "close": 275.87, "volume": 532577.0}, {"date": "2019-08-21", "close": 277.66, "volume": 219722.0}, {"date": "2019-08-22", "close": 275.81, "volume": 244333.0}, {"date": "2019-08-23", "close": 269.61, "volume": 253348.0}, {"date": "2019-08-26", "close": 271.55, "volume": 196964.0}, {"date": "2019-08-27", "close": 273.73, "volume": 252751.0}, {"date": "2019-08-28", "close": 275.96, "volume": 183408.0}, {"date": "2019-08-29", "close": 270.84, "volume": 269589.0}, {"date": "2019-08-30", "close": 272.09, "volume": 249771.0}, {"date": "2019-09-03", "close": 270.32, "volume": 303770.0}, {"date": "2019-09-04", "close": 270.95, "volume": 302500.0}, {"date": "2019-09-05", "close": 273.84, "volume": 251065.0}, {"date": "2019-09-06", "close": 275.62, "volume": 262249.0}, {"date": "2019-09-09", "close": 268.78, "volume": 345623.0}, {"date": "2019-09-10", "close": 269.82, "volume": 526269.0}, {"date": "2019-09-11", "close": 273.96, "volume": 327250.0}, {"date": "2019-09-12", "close": 276.65, "volume": 224803.0}, {"date": "2019-09-13", "close": 277.46, "volume": 320169.0}, {"date": "2019-09-16", "close": 277.41, "volume": 235009.0}, {"date": "2019-09-17", "close": 281.07, "volume": 215909.0}, {"date": "2019-09-18", "close": 283.0, "volume": 470791.0}, {"date": "2019-09-19", "close": 285.01, "volume": 277399.0}, {"date": "2019-09-20", "close": 282.29, "volume": 494393.0}, {"date": "2019-09-23", "close": 273.44, "volume": 575023.0}, {"date": "2019-09-24", "close": 268.32, "volume": 536192.0}, {"date": "2019-09-25", "close": 270.99, "volume": 441016.0}, {"date": "2019-09-26", "close": 245.71, "volume": 1834167.0}, {"date": "2019-09-27", "close": 242.12, "volume": 880032.0}, {"date": "2019-09-30", "close": 242.97, "volume": 514773.0}, {"date": "2019-10-01", "close": 240.07, "volume": 488666.0}, {"date": "2019-10-02", "close": 235.98, "volume": 504432.0}, {"date": "2019-10-03", "close": 238.19, "volume": 490993.0}, {"date": "2019-10-04", "close": 241.04, "volume": 249692.0}, {"date": "2019-10-07", "close": 239.44, "volume": 338023.0}, {"date": "2019-10-08", "close": 234.28, "volume": 483699.0}, {"date": "2019-10-09", "close": 240.92, "volume": 407326.0}, {"date": "2019-10-10", "close": 241.43, "volume": 315159.0}, {"date": "2019-10-11", "close": 245.3, "volume": 526638.0}, {"date": "2019-10-14", "close": 244.02, "volume": 228102.0}, {"date": "2019-10-15", "close": 246.2, "volume": 393133.0}, {"date": "2019-10-16", "close": 248.95, "volume": 329620.0}, {"date": "2019-10-17", "close": 251.77, "volume": 279806.0}, {"date": "2019-10-18", "close": 249.74, "volume": 473752.0}, {"date": "2019-10-21", "close": 250.01, "volume": 265953.0}, {"date": "2019-10-22", "close": 250.64, "volume": 346460.0}, {"date": "2019-10-23", "close": 253.01, "volume": 244210.0}, {"date": "2019-10-24", "close": 253.22, "volume": 217894.0}, {"date": "2019-10-25", "close": 254.07, "volume": 193275.0}, {"date": "2019-10-28", "close": 257.89, "volume": 308611.0}, {"date": "2019-10-29", "close": 256.33, "volume": 333956.0}, {"date": "2019-10-30", "close": 253.68, "volume": 233506.0}, {"date": "2019-10-31", "close": 253.52, "volume": 306968.0}, {"date": "2019-11-01", "close": 255.87, "volume": 204494.0}, {"date": "2019-11-04", "close": 255.53, "volume": 292196.0}, {"date": "2019-11-05", "close": 255.3, "volume": 219363.0}, {"date": "2019-11-06", "close": 256.98, "volume": 229424.0}, {"date": "2019-11-07", "close": 252.79, "volume": 357657.0}, {"date": "2019-11-08", "close": 246.72, "volume": 485818.0}, {"date": "2019-11-11", "close": 248.32, "volume": 445148.0}, {"date": "2019-11-12", "close": 250.81, "volume": 257616.0}, {"date": "2019-11-13", "close": 254.91, "volume": 231102.0}, {"date": "2019-11-14", "close": 259.97, "volume": 351489.0}, {"date": "2019-11-15", "close": 254.75, "volume": 517561.0}, {"date": "2019-11-18", "close": 252.84, "volume": 384826.0}, {"date": "2019-11-19", "close": 259.8, "volume": 282444.0}, {"date": "2019-11-20", "close": 261.9, "volume": 278163.0}, {"date": "2019-11-21", "close": 257.89, "volume": 302905.0}, {"date": "2019-11-22", "close": 260.16, "volume": 197098.0}, {"date": "2019-11-25", "close": 260.89, "volume": 285508.0}, {"date": "2019-11-26", "close": 262.02, "volume": 509770.0}, {"date": "2019-11-27", "close": 261.85, "volume": 237943.0}, {"date": "2019-11-29", "close": 259.65, "volume": 149560.0}, {"date": "2019-12-02", "close": 260.14, "volume": 297978.0}, {"date": "2019-12-03", "close": 259.86, "volume": 279241.0}, {"date": "2019-12-04", "close": 263.6, "volume": 261999.0}, {"date": "2019-12-05", "close": 263.78, "volume": 334760.0}, {"date": "2019-12-06", "close": 269.49, "volume": 374110.0}, {"date": "2019-12-09", "close": 269.85, "volume": 364705.0}, {"date": "2019-12-10", "close": 270.38, "volume": 359245.0}, {"date": "2019-12-11", "close": 271.6, "volume": 296222.0}, {"date": "2019-12-12", "close": 270.04, "volume": 618697.0}, {"date": "2019-12-13", "close": 271.28, "volume": 319485.0}, {"date": "2019-12-16", "close": 271.6, "volume": 442386.0}, {"date": "2019-12-17", "close": 268.59, "volume": 454913.0}, {"date": "2019-12-18", "close": 269.1, "volume": 504334.0}, {"date": "2019-12-19", "close": 269.82, "volume": 816920.0}, {"date": "2019-12-20", "close": 265.0, "volume": 772486.0}, {"date": "2019-12-23", "close": 267.74, "volume": 310927.0}, {"date": "2019-12-24", "close": 267.06, "volume": 111671.0}, {"date": "2019-12-26", "close": 268.94, "volume": 143498.0}, {"date": "2019-12-27", "close": 271.1, "volume": 226743.0}, {"date": "2019-12-30", "close": 267.69, "volume": 285496.0}, {"date": "2019-12-31", "close": 268.3, "volume": 259601.0}, {"date": "2020-01-02", "close": 268.73, "volume": 312922.0}, {"date": "2020-01-03", "close": 268.67, "volume": 237385.0}, {"date": "2020-01-06", "close": 267.16, "volume": 349970.0}, {"date": "2020-01-07", "close": 267.03, "volume": 237239.0}, {"date": "2020-01-08", "close": 269.09, "volume": 288587.0}, {"date": "2020-01-09", "close": 268.79, "volume": 434428.0}, {"date": "2020-01-10", "close": 264.88, "volume": 376920.0}, {"date": "2020-01-13", "close": 266.99, "volume": 364252.0}, {"date": "2020-01-14", "close": 268.18, "volume": 298476.0}, {"date": "2020-01-15", "close": 271.51, "volume": 270816.0}, {"date": "2020-01-16", "close": 276.39, "volume": 259515.0}, {"date": "2020-01-17", "close": 275.72, "volume": 241200.0}, {"date": "2020-01-21", "close": 276.8, "volume": 342816.0}, {"date": "2020-01-22", "close": 279.24, "volume": 256095.0}, {"date": "2020-01-23", "close": 280.11, "volume": 227923.0}, {"date": "2020-01-24", "close": 276.56, "volume": 200857.0}, {"date": "2020-01-27", "close": 274.27, "volume": 272438.0}, {"date": "2020-01-28", "close": 278.44, "volume": 392971.0}, {"date": "2020-01-29", "close": 287.6, "volume": 548416.0}, {"date": "2020-01-30", "close": 290.47, "volume": 399073.0}, {"date": "2020-01-31", "close": 286.11, "volume": 971405.0}, {"date": "2020-02-03", "close": 289.98, "volume": 284179.0}, {"date": "2020-02-04", "close": 295.07, "volume": 271771.0}, {"date": "2020-02-05", "close": 290.11, "volume": 382977.0}, {"date": "2020-02-06", "close": 289.92, "volume": 312906.0}, {"date": "2020-02-07", "close": 286.41, "volume": 290870.0}, {"date": "2020-02-10", "close": 290.07, "volume": 344194.0}, {"date": "2020-02-11", "close": 292.3, "volume": 245856.0}, {"date": "2020-02-12", "close": 293.26, "volume": 241358.0}, {"date": "2020-02-13", "close": 296.83, "volume": 289735.0}, {"date": "2020-02-14", "close": 299.54, "volume": 190614.0}, {"date": "2020-02-18", "close": 302.93, "volume": 196250.0}, {"date": "2020-02-19", "close": 308.66, "volume": 300720.0}, {"date": "2020-02-20", "close": 302.65, "volume": 274818.0}, {"date": "2020-02-21", "close": 299.59, "volume": 348960.0}, {"date": "2020-02-24", "close": 295.06, "volume": 230065.0}, {"date": "2020-02-25", "close": 288.06, "volume": 336081.0}, {"date": "2020-02-26", "close": 289.92, "volume": 373048.0}, {"date": "2020-02-27", "close": 278.52, "volume": 295906.0}, {"date": "2020-02-28", "close": 265.99, "volume": 783829.0}, {"date": "2020-03-02", "close": 281.27, "volume": 506663.0}, {"date": "2020-03-03", "close": 278.85, "volume": 299980.0}, {"date": "2020-03-04", "close": 293.86, "volume": 288006.0}, {"date": "2020-03-05", "close": 288.85, "volume": 551512.0}, {"date": "2020-03-06", "close": 279.08, "volume": 605390.0}, {"date": "2020-03-09", "close": 261.86, "volume": 712177.0}, {"date": "2020-03-10", "close": 270.62, "volume": 513377.0}, {"date": "2020-03-11", "close": 254.93, "volume": 489928.0}, {"date": "2020-03-12", "close": 233.42, "volume": 747920.0}, {"date": "2020-03-13", "close": 253.07, "volume": 475603.0}, {"date": "2020-03-16", "close": 226.12, "volume": 650456.0}, {"date": "2020-03-17", "close": 246.8, "volume": 636255.0}, {"date": "2020-03-18", "close": 219.4, "volume": 818696.0}, {"date": "2020-03-19", "close": 235.04, "volume": 442951.0}, {"date": "2020-03-20", "close": 217.98, "volume": 891965.0}, {"date": "2020-03-23", "close": 204.55, "volume": 621560.0}, {"date": "2020-03-24", "close": 231.36, "volume": 590273.0}, {"date": "2020-03-25", "close": 232.73, "volume": 534646.0}, {"date": "2020-03-26", "close": 257.56, "volume": 528761.0}, {"date": "2020-03-27", "close": 254.71, "volume": 497214.0}, {"date": "2020-03-30", "close": 268.07, "volume": 518819.0}, {"date": "2020-03-31", "close": 260.68, "volume": 360828.0}, {"date": "2020-04-01", "close": 255.54, "volume": 356436.0}, {"date": "2020-04-02", "close": 262.31, "volume": 395016.0}, {"date": "2020-04-03", "close": 253.11, "volume": 310526.0}, {"date": "2020-04-06", "close": 266.9, "volume": 309202.0}, {"date": "2020-04-07", "close": 267.85, "volume": 341472.0}, {"date": "2020-04-08", "close": 270.97, "volume": 246224.0}, {"date": "2020-04-09", "close": 279.16, "volume": 362939.0}, {"date": "2020-04-13", "close": 271.66, "volume": 295480.0}, {"date": "2020-04-14", "close": 279.13, "volume": 210818.0}, {"date": "2020-04-15", "close": 277.13, "volume": 224487.0}, {"date": "2020-04-16", "close": 282.43, "volume": 215183.0}, {"date": "2020-04-17", "close": 281.1, "volume": 319976.0}, {"date": "2020-04-20", "close": 276.7, "volume": 257170.0}, {"date": "2020-04-21", "close": 266.54, "volume": 230579.0}, {"date": "2020-04-22", "close": 272.42, "volume": 147063.0}, {"date": "2020-04-23", "close": 273.39, "volume": 173131.0}, {"date": "2020-04-24", "close": 274.43, "volume": 263768.0}, {"date": "2020-04-27", "close": 286.07, "volume": 188375.0}, {"date": "2020-04-28", "close": 275.22, "volume": 272195.0}, {"date": "2020-04-29", "close": 283.47, "volume": 209496.0}, {"date": "2020-04-30", "close": 275.0, "volume": 470533.0}, {"date": "2020-05-01", "close": 269.43, "volume": 269468.0}, {"date": "2020-05-04", "close": 269.03, "volume": 189339.0}, {"date": "2020-05-05", "close": 272.72, "volume": 326053.0}, {"date": "2020-05-06", "close": 266.27, "volume": 256661.0}, {"date": "2020-05-07", "close": 275.74, "volume": 307631.0}, {"date": "2020-05-08", "close": 276.08, "volume": 217873.0}, {"date": "2020-05-11", "close": 285.64, "volume": 360720.0}, {"date": "2020-05-12", "close": 281.28, "volume": 240634.0}, {"date": "2020-05-13", "close": 279.09, "volume": 350336.0}, {"date": "2020-05-14", "close": 279.1, "volume": 237607.0}, {"date": "2020-05-15", "close": 281.06, "volume": 347807.0}, {"date": "2020-05-18", "close": 291.31, "volume": 234139.0}, {"date": "2020-05-19", "close": 287.42, "volume": 182605.0}, {"date": "2020-05-20", "close": 290.91, "volume": 165388.0}, {"date": "2020-05-21", "close": 290.41, "volume": 194727.0}, {"date": "2020-05-22", "close": 289.34, "volume": 99709.0}, {"date": "2020-05-26", "close": 295.56, "volume": 226603.0}, {"date": "2020-05-27", "close": 300.75, "volume": 247616.0}, {"date": "2020-05-28", "close": 303.0, "volume": 267221.0}, {"date": "2020-05-29", "close": 307.51, "volume": 574912.0}, {"date": "2020-06-01", "close": 306.49, "volume": 218729.0}, {"date": "2020-06-02", "close": 304.97, "volume": 225490.0}, {"date": "2020-06-03", "close": 313.29, "volume": 271036.0}, {"date": "2020-06-04", "close": 311.18, "volume": 301639.0}, {"date": "2020-06-05", "close": 317.0, "volume": 210454.0}, {"date": "2020-06-08", "close": 314.73, "volume": 189424.0}, {"date": "2020-06-09", "close": 304.9, "volume": 471608.0}, {"date": "2020-06-10", "close": 305.89, "volume": 253732.0}, {"date": "2020-06-11", "close": 284.2, "volume": 349545.0}, {"date": "2020-06-12", "close": 286.98, "volume": 250399.0}, {"date": "2020-06-15", "close": 294.6, "volume": 282354.0}, {"date": "2020-06-16", "close": 296.11, "volume": 231165.0}, {"date": "2020-06-17", "close": 300.1, "volume": 155349.0}, {"date": "2020-06-18", "close": 301.43, "volume": 171602.0}, {"date": "2020-06-19", "close": 303.62, "volume": 356666.0}, {"date": "2020-06-22", "close": 309.12, "volume": 267497.0}, {"date": "2020-06-23", "close": 306.21, "volume": 280753.0}, {"date": "2020-06-24", "close": 297.21, "volume": 355125.0}, {"date": "2020-06-25", "close": 342.16, "volume": 893704.0}, {"date": "2020-06-26", "close": 328.65, "volume": 681983.0}, {"date": "2020-06-29", "close": 326.8, "volume": 260412.0}, {"date": "2020-06-30", "close": 328.47, "volume": 340960.0}, {"date": "2020-07-01", "close": 333.89, "volume": 226797.0}, {"date": "2020-07-02", "close": 335.9, "volume": 167962.0}, {"date": "2020-07-06", "close": 338.76, "volume": 226954.0}, {"date": "2020-07-07", "close": 341.02, "volume": 213380.0}, {"date": "2020-07-08", "close": 349.43, "volume": 239383.0}, {"date": "2020-07-09", "close": 347.37, "volume": 204867.0}, {"date": "2020-07-10", "close": 350.98, "volume": 191318.0}, {"date": "2020-07-13", "close": 342.14, "volume": 248114.0}, {"date": "2020-07-14", "close": 351.57, "volume": 198446.0}, {"date": "2020-07-15", "close": 351.84, "volume": 176504.0}, {"date": "2020-07-16", "close": 350.05, "volume": 172104.0}, {"date": "2020-07-17", "close": 353.74, "volume": 154579.0}, {"date": "2020-07-20", "close": 355.25, "volume": 199691.0}, {"date": "2020-07-21", "close": 354.67, "volume": 178641.0}, {"date": "2020-07-22", "close": 354.51, "volume": 167231.0}, {"date": "2020-07-23", "close": 348.1, "volume": 292460.0}, {"date": "2020-07-24", "close": 347.94, "volume": 186949.0}, {"date": "2020-07-27", "close": 349.38, "volume": 152055.0}, {"date": "2020-07-28", "close": 342.76, "volume": 194072.0}, {"date": "2020-07-29", "close": 347.37, "volume": 163286.0}, {"date": "2020-07-30", "close": 345.72, "volume": 161236.0}, {"date": "2020-07-31", "close": 346.3, "volume": 240164.0}, {"date": "2020-08-03", "close": 348.81, "volume": 192362.0}, {"date": "2020-08-04", "close": 347.29, "volume": 150690.0}, {"date": "2020-08-05", "close": 350.06, "volume": 167564.0}, {"date": "2020-08-06", "close": 353.37, "volume": 124701.0}, {"date": "2020-08-07", "close": 355.82, "volume": 136416.0}, {"date": "2020-08-10", "close": 356.26, "volume": 147249.0}, {"date": "2020-08-11", "close": 355.76, "volume": 154760.0}, {"date": "2020-08-12", "close": 360.16, "volume": 128763.0}, {"date": "2020-08-13", "close": 355.96, "volume": 186716.0}, {"date": "2020-08-14", "close": 354.59, "volume": 133966.0}, {"date": "2020-08-17", "close": 355.53, "volume": 150205.0}, {"date": "2020-08-18", "close": 360.81, "volume": 109609.0}, {"date": "2020-08-19", "close": 360.92, "volume": 131502.0}, {"date": "2020-08-20", "close": 356.24, "volume": 98964.0}, {"date": "2020-08-21", "close": 356.1, "volume": 128689.0}, {"date": "2020-08-24", "close": 357.37, "volume": 156106.0}, {"date": "2020-08-25", "close": 356.0, "volume": 164573.0}, {"date": "2020-08-26", "close": 355.96, "volume": 216193.0}, {"date": "2020-08-27", "close": 353.93, "volume": 174879.0}, {"date": "2020-08-28", "close": 352.92, "volume": 123234.0}, {"date": "2020-08-31", "close": 350.4, "volume": 257011.0}, {"date": "2020-09-01", "close": 351.08, "volume": 153872.0}, {"date": "2020-09-02", "close": 354.05, "volume": 208996.0}, {"date": "2020-09-03", "close": 339.18, "volume": 230782.0}, {"date": "2020-09-04", "close": 332.47, "volume": 265412.0}, {"date": "2020-09-08", "close": 322.6, "volume": 354071.0}, {"date": "2020-09-09", "close": 332.67, "volume": 207933.0}, {"date": "2020-09-10", "close": 325.05, "volume": 173114.0}, {"date": "2020-09-11", "close": 327.04, "volume": 146353.0}, {"date": "2020-09-14", "close": 333.42, "volume": 220123.0}, {"date": "2020-09-15", "close": 336.33, "volume": 104541.0}, {"date": "2020-09-16", "close": 334.12, "volume": 176137.0}, {"date": "2020-09-17", "close": 333.04, "volume": 183890.0}, {"date": "2020-09-18", "close": 336.4, "volume": 684081.0}, {"date": "2020-09-21", "close": 336.84, "volume": 278194.0}, {"date": "2020-09-22", "close": 338.8, "volume": 219044.0}, {"date": "2020-09-23", "close": 330.72, "volume": 227894.0}, {"date": "2020-09-24", "close": 334.36, "volume": 408980.0}, {"date": "2020-09-25", "close": 328.4, "volume": 326904.0}, {"date": "2020-09-28", "close": 333.29, "volume": 254814.0}, {"date": "2020-09-29", "close": 333.96, "volume": 220236.0}, {"date": "2020-09-30", "close": 334.88, "volume": 261911.0}, {"date": "2020-10-01", "close": 328.0, "volume": 342512.0}, {"date": "2020-10-02", "close": 323.72, "volume": 357614.0}, {"date": "2020-10-05", "close": 323.15, "volume": 291433.0}, {"date": "2020-10-06", "close": 321.77, "volume": 274114.0}, {"date": "2020-10-07", "close": 325.38, "volume": 287108.0}, {"date": "2020-10-08", "close": 328.6, "volume": 242419.0}, {"date": "2020-10-09", "close": 327.47, "volume": 172704.0}, {"date": "2020-10-12", "close": 329.56, "volume": 214223.0}, {"date": "2020-10-13", "close": 335.55, "volume": 309107.0}, {"date": "2020-10-14", "close": 335.24, "volume": 159817.0}, {"date": "2020-10-15", "close": 337.74, "volume": 203312.0}, {"date": "2020-10-16", "close": 339.56, "volume": 183484.0}, {"date": "2020-10-19", "close": 333.93, "volume": 176584.0}, {"date": "2020-10-20", "close": 333.3, "volume": 135964.0}, {"date": "2020-10-21", "close": 332.8, "volume": 129340.0}, {"date": "2020-10-22", "close": 327.97, "volume": 158712.0}, {"date": "2020-10-23", "close": 328.48, "volume": 141846.0}, {"date": "2020-10-26", "close": 322.27, "volume": 236154.0}, {"date": "2020-10-27", "close": 318.9, "volume": 179764.0}, {"date": "2020-10-28", "close": 311.23, "volume": 211497.0}, {"date": "2020-10-29", "close": 310.25, "volume": 220667.0}, {"date": "2020-10-30", "close": 306.5, "volume": 297559.0}, {"date": "2020-11-02", "close": 311.18, "volume": 429960.0}, {"date": "2020-11-03", "close": 319.48, "volume": 271764.0}, {"date": "2020-11-04", "close": 327.88, "volume": 204442.0}, {"date": "2020-11-05", "close": 332.97, "volume": 161936.0}, {"date": "2020-11-06", "close": 335.83, "volume": 151505.0}, {"date": "2020-11-09", "close": 316.71, "volume": 332956.0}, {"date": "2020-11-10", "close": 323.1, "volume": 224719.0}, {"date": "2020-11-11", "close": 335.15, "volume": 252250.0}, {"date": "2020-11-12", "close": 324.76, "volume": 177923.0}, {"date": "2020-11-13", "close": 328.26, "volume": 125519.0}, {"date": "2020-11-16", "close": 329.95, "volume": 156616.0}, {"date": "2020-11-17", "close": 323.25, "volume": 157401.0}, {"date": "2020-11-18", "close": 317.06, "volume": 173560.0}, {"date": "2020-11-19", "close": 317.96, "volume": 149292.0}, {"date": "2020-11-20", "close": 321.55, "volume": 187407.0}, {"date": "2020-11-23", "close": 318.88, "volume": 166135.0}, {"date": "2020-11-24", "close": 319.88, "volume": 186743.0}, {"date": "2020-11-25", "close": 322.28, "volume": 144828.0}, {"date": "2020-11-27", "close": 322.75, "volume": 89840.0}, {"date": "2020-11-30", "close": 333.76, "volume": 462463.0}, {"date": "2020-12-01", "close": 342.23, "volume": 378547.0}, {"date": "2020-12-02", "close": 336.15, "volume": 188139.0}, {"date": "2020-12-03", "close": 346.57, "volume": 297559.0}, {"date": "2020-12-04", "close": 351.01, "volume": 195350.0}, {"date": "2020-12-07", "close": 351.71, "volume": 174521.0}, {"date": "2020-12-08", "close": 348.57, "volume": 206993.0}, {"date": "2020-12-09", "close": 345.76, "volume": 216904.0}, {"date": "2020-12-10", "close": 348.69, "volume": 214282.0}, {"date": "2020-12-11", "close": 351.47, "volume": 205386.0}, {"date": "2020-12-14", "close": 344.89, "volume": 187981.0}, {"date": "2020-12-15", "close": 347.99, "volume": 214920.0}, {"date": "2020-12-16", "close": 345.38, "volume": 204984.0}, {"date": "2020-12-17", "close": 345.23, "volume": 215464.0}, {"date": "2020-12-18", "close": 347.03, "volume": 467208.0}, {"date": "2020-12-21", "close": 332.65, "volume": 358306.0}, {"date": "2020-12-22", "close": 331.0, "volume": 239017.0}, {"date": "2020-12-23", "close": 325.08, "volume": 213106.0}, {"date": "2020-12-24", "close": 327.43, "volume": 70314.0}, {"date": "2020-12-28", "close": 330.02, "volume": 166759.0}, {"date": "2020-12-29", "close": 327.33, "volume": 155975.0}, {"date": "2020-12-30", "close": 328.38, "volume": 148339.0}, {"date": "2020-12-31", "close": 332.5, "volume": 159939.0}, {"date": "2021-01-04", "close": 330.59, "volume": 295401.0}, {"date": "2021-01-05", "close": 329.58, "volume": 149374.0}, {"date": "2021-01-06", "close": 332.23, "volume": 250937.0}, {"date": "2021-01-07", "close": 334.4, "volume": 204853.0}, {"date": "2021-01-08", "close": 334.45, "volume": 165875.0}, {"date": "2021-01-11", "close": 332.25, "volume": 139227.0}, {"date": "2021-01-12", "close": 335.44, "volume": 183906.0}, {"date": "2021-01-13", "close": 330.99, "volume": 143995.0}, {"date": "2021-01-14", "close": 320.64, "volume": 194715.0}, {"date": "2021-01-15", "close": 318.2, "volume": 173916.0}, {"date": "2021-01-19", "close": 319.35, "volume": 206086.0}, {"date": "2021-01-20", "close": 327.45, "volume": 240578.0}, {"date": "2021-01-21", "close": 324.72, "volume": 224053.0}, {"date": "2021-01-22", "close": 320.23, "volume": 193212.0}, {"date": "2021-01-25", "close": 317.52, "volume": 256185.0}, {"date": "2021-01-26", "close": 311.9, "volume": 235838.0}, {"date": "2021-01-27", "close": 312.69, "volume": 348027.0}, {"date": "2021-01-28", "close": 308.79, "volume": 239568.0}, {"date": "2021-01-29", "close": 302.34, "volume": 525360.0}, {"date": "2021-02-01", "close": 312.26, "volume": 199688.0}, {"date": "2021-02-02", "close": 317.7, "volume": 232060.0}, {"date": "2021-02-03", "close": 315.35, "volume": 142545.0}, {"date": "2021-02-04", "close": 315.84, "volume": 198207.0}, {"date": "2021-02-05", "close": 317.97, "volume": 160618.0}, {"date": "2021-02-08", "close": 320.95, "volume": 124046.0}, {"date": "2021-02-09", "close": 313.6, "volume": 208062.0}, {"date": "2021-02-10", "close": 309.41, "volume": 165536.0}, {"date": "2021-02-11", "close": 317.14, "volume": 225372.0}, {"date": "2021-02-12", "close": 316.0, "volume": 115579.0}, {"date": "2021-02-16", "close": 312.6, "volume": 139678.0}, {"date": "2021-02-17", "close": 315.04, "volume": 178950.0}, {"date": "2021-02-18", "close": 318.5, "volume": 134708.0}, {"date": "2021-02-19", "close": 313.68, "volume": 188753.0}, {"date": "2021-02-22", "close": 303.87, "volume": 195387.0}, {"date": "2021-02-23", "close": 302.79, "volume": 210747.0}, {"date": "2021-02-24", "close": 300.94, "volume": 272831.0}, {"date": "2021-02-25", "close": 294.35, "volume": 208687.0}, {"date": "2021-02-26", "close": 303.91, "volume": 390831.0}, {"date": "2021-03-01", "close": 311.18, "volume": 237350.0}, {"date": "2021-03-02", "close": 310.92, "volume": 243974.0}, {"date": "2021-03-03", "close": 308.87, "volume": 252055.0}, {"date": "2021-03-04", "close": 305.09, "volume": 231114.0}, {"date": "2021-03-05", "close": 314.25, "volume": 246381.0}, {"date": "2021-03-08", "close": 315.9, "volume": 235918.0}, {"date": "2021-03-09", "close": 312.49, "volume": 300670.0}, {"date": "2021-03-10", "close": 312.29, "volume": 218165.0}, {"date": "2021-03-11", "close": 312.74, "volume": 246458.0}, {"date": "2021-03-12", "close": 310.9, "volume": 342246.0}, {"date": "2021-03-15", "close": 318.52, "volume": 240415.0}, {"date": "2021-03-16", "close": 317.76, "volume": 197748.0}, {"date": "2021-03-17", "close": 316.3, "volume": 188778.0}, {"date": "2021-03-18", "close": 310.1, "volume": 271164.0}, {"date": "2021-03-19", "close": 311.44, "volume": 603312.0}, {"date": "2021-03-22", "close": 314.38, "volume": 255322.0}, {"date": "2021-03-23", "close": 320.4, "volume": 262120.0}, {"date": "2021-03-24", "close": 321.35, "volume": 257610.0}, {"date": "2021-03-25", "close": 321.17, "volume": 194698.0}, {"date": "2021-03-26", "close": 325.62, "volume": 170289.0}, {"date": "2021-03-29", "close": 323.95, "volume": 301945.0}, {"date": "2021-03-30", "close": 311.34, "volume": 408824.0}, {"date": "2021-03-31", "close": 308.59, "volume": 367464.0}, {"date": "2021-04-01", "close": 317.01, "volume": 279309.0}, {"date": "2021-04-05", "close": 320.55, "volume": 253615.0}, {"date": "2021-04-06", "close": 318.18, "volume": 215969.0}, {"date": "2021-04-07", "close": 309.36, "volume": 247906.0}, {"date": "2021-04-08", "close": 310.14, "volume": 339612.0}, {"date": "2021-04-09", "close": 309.13, "volume": 212079.0}, {"date": "2021-04-12", "close": 311.26, "volume": 213007.0}, {"date": "2021-04-13", "close": 311.4, "volume": 237656.0}, {"date": "2021-04-14", "close": 309.26, "volume": 308168.0}, {"date": "2021-04-15", "close": 314.9, "volume": 388408.0}, {"date": "2021-04-16", "close": 319.27, "volume": 184512.0}, {"date": "2021-04-19", "close": 317.34, "volume": 223824.0}, {"date": "2021-04-20", "close": 318.85, "volume": 198951.0}, {"date": "2021-04-21", "close": 321.75, "volume": 224392.0}, {"date": "2021-04-22", "close": 323.79, "volume": 263725.0}, {"date": "2021-04-23", "close": 347.1, "volume": 1450496.0}, {"date": "2021-04-26", "close": 336.91, "volume": 435253.0}, {"date": "2021-04-27", "close": 342.16, "volume": 291552.0}, {"date": "2021-04-28", "close": 336.4, "volume": 224687.0}, {"date": "2021-04-29", "close": 341.27, "volume": 144686.0}, {"date": "2021-04-30", "close": 336.22, "volume": 280648.0}, {"date": "2021-05-03", "close": 342.06, "volume": 181907.0}, {"date": "2021-05-04", "close": 345.6, "volume": 203959.0}, {"date": "2021-05-05", "close": 336.55, "volume": 303059.0}, {"date": "2021-05-06", "close": 338.06, "volume": 150044.0}, {"date": "2021-05-07", "close": 337.05, "volume": 220408.0}, {"date": "2021-05-10", "close": 335.11, "volume": 197322.0}, {"date": "2021-05-11", "close": 331.86, "volume": 162824.0}, {"date": "2021-05-12", "close": 326.51, "volume": 219635.0}, {"date": "2021-05-13", "close": 328.53, "volume": 211034.0}, {"date": "2021-05-14", "close": 330.91, "volume": 150355.0}, {"date": "2021-05-17", "close": 326.53, "volume": 159141.0}, {"date": "2021-05-18", "close": 321.72, "volume": 96694.0}, {"date": "2021-05-19", "close": 322.4, "volume": 131933.0}, {"date": "2021-05-20", "close": 327.31, "volume": 172348.0}, {"date": "2021-05-21", "close": 328.15, "volume": 125497.0}, {"date": "2021-05-24", "close": 328.94, "volume": 118802.0}, {"date": "2021-05-25", "close": 329.73, "volume": 79890.0}, {"date": "2021-05-26", "close": 331.51, "volume": 160788.0}, {"date": "2021-05-27", "close": 332.26, "volume": 265722.0}, {"date": "2021-05-28", "close": 334.36, "volume": 124551.0}, {"date": "2021-06-01", "close": 324.11, "volume": 167325.0}, {"date": "2021-06-02", "close": 327.49, "volume": 143405.0}, {"date": "2021-06-03", "close": 324.98, "volume": 159925.0}, {"date": "2021-06-04", "close": 325.42, "volume": 114704.0}, {"date": "2021-06-07", "close": 323.15, "volume": 146050.0}, {"date": "2021-06-08", "close": 323.4, "volume": 119425.0}, {"date": "2021-06-09", "close": 321.78, "volume": 105441.0}, {"date": "2021-06-10", "close": 324.44, "volume": 106305.0}, {"date": "2021-06-11", "close": 328.4, "volume": 79790.0}, {"date": "2021-06-14", "close": 328.0, "volume": 144345.0}, {"date": "2021-06-15", "close": 327.98, "volume": 151768.0}, {"date": "2021-06-16", "close": 326.47, "volume": 131817.0}, {"date": "2021-06-17", "close": 328.58, "volume": 158090.0}, {"date": "2021-06-18", "close": 325.34, "volume": 403927.0}, {"date": "2021-06-21", "close": 329.67, "volume": 182222.0}, {"date": "2021-06-22", "close": 330.79, "volume": 174091.0}, {"date": "2021-06-23", "close": 328.52, "volume": 104039.0}, {"date": "2021-06-24", "close": 330.63, "volume": 136946.0}, {"date": "2021-06-25", "close": 332.08, "volume": 326694.0}, {"date": "2021-06-28", "close": 337.03, "volume": 206976.0}, {"date": "2021-06-29", "close": 336.11, "volume": 246452.0}, {"date": "2021-06-30", "close": 335.61, "volume": 267319.0}, {"date": "2021-07-01", "close": 335.83, "volume": 218536.0}, {"date": "2021-07-02", "close": 338.47, "volume": 112576.0}, {"date": "2021-07-06", "close": 341.01, "volume": 163257.0}, {"date": "2021-07-07", "close": 339.59, "volume": 150439.0}, {"date": "2021-07-08", "close": 340.84, "volume": 146138.0}, {"date": "2021-07-09", "close": 343.2, "volume": 117319.0}, {"date": "2021-07-12", "close": 339.54, "volume": 193908.0}, {"date": "2021-07-13", "close": 335.5, "volume": 162576.0}, {"date": "2021-07-14", "close": 335.71, "volume": 123514.0}, {"date": "2021-07-15", "close": 338.84, "volume": 120619.0}, {"date": "2021-07-16", "close": 341.18, "volume": 125321.0}, {"date": "2021-07-19", "close": 337.18, "volume": 184437.0}, {"date": "2021-07-20", "close": 339.93, "volume": 253964.0}, {"date": "2021-07-21", "close": 340.49, "volume": 110077.0}, {"date": "2021-07-22", "close": 340.83, "volume": 145089.0}, {"date": "2021-07-23", "close": 345.23, "volume": 103690.0}, {"date": "2021-07-26", "close": 342.75, "volume": 125017.0}, {"date": "2021-07-27", "close": 344.09, "volume": 93072.0}, {"date": "2021-07-28", "close": 345.35, "volume": 106967.0}, {"date": "2021-07-29", "close": 349.2, "volume": 107177.0}, {"date": "2021-07-30", "close": 357.28, "volume": 280373.0}, {"date": "2021-08-02", "close": 359.22, "volume": 188527.0}, {"date": "2021-08-03", "close": 357.98, "volume": 146389.0}, {"date": "2021-08-04", "close": 358.79, "volume": 112973.0}, {"date": "2021-08-05", "close": 358.99, "volume": 153904.0}, {"date": "2021-08-06", "close": 362.19, "volume": 123477.0}, {"date": "2021-08-09", "close": 362.61, "volume": 129464.0}, {"date": "2021-08-10", "close": 362.0, "volume": 122810.0}, {"date": "2021-08-11", "close": 364.34, "volume": 162144.0}, {"date": "2021-08-12", "close": 362.78, "volume": 132773.0}, {"date": "2021-08-13", "close": 368.12, "volume": 115815.0}, {"date": "2021-08-16", "close": 373.94, "volume": 126182.0}, {"date": "2021-08-17", "close": 374.57, "volume": 155616.0}, {"date": "2021-08-18", "close": 361.17, "volume": 205873.0}, {"date": "2021-08-19", "close": 365.16, "volume": 141336.0}, {"date": "2021-08-20", "close": 368.98, "volume": 89977.0}, {"date": "2021-08-23", "close": 366.61, "volume": 157303.0}, {"date": "2021-08-24", "close": 367.64, "volume": 113627.0}, {"date": "2021-08-25", "close": 376.0, "volume": 195053.0}, {"date": "2021-08-26", "close": 374.01, "volume": 124169.0}, {"date": "2021-08-27", "close": 376.58, "volume": 148418.0}, {"date": "2021-08-30", "close": 380.08, "volume": 109032.0}, {"date": "2021-08-31", "close": 380.22, "volume": 277554.0}, {"date": "2021-09-01", "close": 385.84, "volume": 162729.0}, {"date": "2021-09-02", "close": 386.91, "volume": 175929.0}, {"date": "2021-09-03", "close": 385.91, "volume": 95151.0}, {"date": "2021-09-07", "close": 382.41, "volume": 109316.0}, {"date": "2021-09-08", "close": 384.84, "volume": 211341.0}, {"date": "2021-09-09", "close": 383.57, "volume": 98996.0}, {"date": "2021-09-10", "close": 384.01, "volume": 90673.0}, {"date": "2021-09-13", "close": 382.58, "volume": 134426.0}, {"date": "2021-09-14", "close": 383.75, "volume": 144606.0}, {"date": "2021-09-15", "close": 383.77, "volume": 139114.0}, {"date": "2021-09-16", "close": 382.18, "volume": 170936.0}, {"date": "2021-09-17", "close": 378.25, "volume": 514067.0}, {"date": "2021-09-20", "close": 374.51, "volume": 150352.0}, {"date": "2021-09-21", "close": 371.11, "volume": 131776.0}, {"date": "2021-09-22", "close": 374.43, "volume": 122114.0}, {"date": "2021-09-23", "close": 373.5, "volume": 140657.0}, {"date": "2021-09-24", "close": 372.78, "volume": 271185.0}, {"date": "2021-09-27", "close": 369.12, "volume": 296350.0}, {"date": "2021-09-28", "close": 383.29, "volume": 404796.0}, {"date": "2021-09-29", "close": 394.51, "volume": 276048.0}, {"date": "2021-09-30", "close": 394.78, "volume": 216048.0}, {"date": "2021-10-01", "close": 394.13, "volume": 199382.0}, {"date": "2021-10-04", "close": 396.61, "volume": 222374.0}, {"date": "2021-10-05", "close": 396.74, "volume": 207358.0}, {"date": "2021-10-06", "close": 394.82, "volume": 254844.0}, {"date": "2021-10-07", "close": 401.66, "volume": 277700.0}, {"date": "2021-10-08", "close": 401.13, "volume": 186818.0}, {"date": "2021-10-11", "close": 405.15, "volume": 131207.0}, {"date": "2021-10-12", "close": 410.86, "volume": 221446.0}, {"date": "2021-10-13", "close": 409.73, "volume": 135862.0}, {"date": "2021-10-14", "close": 414.66, "volume": 145306.0}, {"date": "2021-10-15", "close": 414.89, "volume": 158147.0}, {"date": "2021-10-18", "close": 415.8, "volume": 165860.0}, {"date": "2021-10-19", "close": 422.35, "volume": 133584.0}, {"date": "2021-10-20", "close": 421.32, "volume": 149975.0}, {"date": "2021-10-21", "close": 426.99, "volume": 200584.0}, {"date": "2021-10-22", "close": 430.97, "volume": 189996.0}, {"date": "2021-10-25", "close": 432.77, "volume": 169690.0}, {"date": "2021-10-26", "close": 435.36, "volume": 254820.0}, {"date": "2021-10-27", "close": 431.86, "volume": 198634.0}, {"date": "2021-10-28", "close": 438.79, "volume": 155328.0}, {"date": "2021-10-29", "close": 443.89, "volume": 301228.0}, {"date": "2021-11-01", "close": 434.82, "volume": 185145.0}, {"date": "2021-11-02", "close": 435.98, "volume": 249856.0}, {"date": "2021-11-03", "close": 440.23, "volume": 248745.0}, {"date": "2021-11-04", "close": 443.55, "volume": 204949.0}, {"date": "2021-11-05", "close": 446.9, "volume": 197013.0}, {"date": "2021-11-08", "close": 447.97, "volume": 238302.0}, {"date": "2021-11-09", "close": 445.78, "volume": 201448.0}, {"date": "2021-11-10", "close": 448.58, "volume": 226752.0}, {"date": "2021-11-11", "close": 456.8, "volume": 236998.0}, {"date": "2021-11-12", "close": 456.67, "volume": 122973.0}, {"date": "2021-11-15", "close": 462.97, "volume": 189211.0}, {"date": "2021-11-16", "close": 460.9, "volume": 171009.0}, {"date": "2021-11-17", "close": 461.18, "volume": 167124.0}, {"date": "2021-11-18", "close": 461.66, "volume": 137274.0}, {"date": "2021-11-19", "close": 461.2, "volume": 196822.0}, {"date": "2021-11-22", "close": 455.78, "volume": 178484.0}, {"date": "2021-11-23", "close": 465.01, "volume": 214635.0}, {"date": "2021-11-24", "close": 469.07, "volume": 137012.0}, {"date": "2021-11-26", "close": 458.49, "volume": 119882.0}, {"date": "2021-11-29", "close": 469.43, "volume": 157568.0}, {"date": "2021-11-30", "close": 468.57, "volume": 497897.0}, {"date": "2021-12-01", "close": 462.82, "volume": 256312.0}, {"date": "2021-12-02", "close": 470.44, "volume": 235350.0}, {"date": "2021-12-03", "close": 466.38, "volume": 211555.0}, {"date": "2021-12-06", "close": 459.77, "volume": 420552.0}, {"date": "2021-12-07", "close": 466.83, "volume": 248730.0}, {"date": "2021-12-08", "close": 474.48, "volume": 285552.0}, {"date": "2021-12-09", "close": 462.67, "volume": 219376.0}, {"date": "2021-12-10", "close": 466.07, "volume": 231645.0}, {"date": "2021-12-13", "close": 466.54, "volume": 232964.0}, {"date": "2021-12-14", "close": 461.89, "volume": 231270.0}, {"date": "2021-12-15", "close": 469.34, "volume": 235523.0}, {"date": "2021-12-16", "close": 471.4, "volume": 271634.0}, {"date": "2021-12-17", "close": 473.12, "volume": 6391614.0}, {"date": "2021-12-20", "close": 470.97, "volume": 620886.0}, {"date": "2021-12-21", "close": 474.83, "volume": 572533.0}, {"date": "2021-12-22", "close": 477.43, "volume": 339584.0}, {"date": "2021-12-23", "close": 479.51, "volume": 215612.0}, {"date": "2021-12-27", "close": 485.62, "volume": 187659.0}, {"date": "2021-12-28", "close": 487.73, "volume": 197564.0}, {"date": "2021-12-29", "close": 488.85, "volume": 163914.0}, {"date": "2021-12-30", "close": 484.74, "volume": 227244.0}, {"date": "2021-12-31", "close": 486.01, "volume": 156610.0}, {"date": "2022-01-03", "close": 476.02, "volume": 290692.0}, {"date": "2022-01-04", "close": 472.46, "volume": 363885.0}, {"date": "2022-01-05", "close": 451.29, "volume": 373923.0}, {"date": "2022-01-06", "close": 449.43, "volume": 387588.0}, {"date": "2022-01-07", "close": 441.87, "volume": 263620.0}, {"date": "2022-01-10", "close": 442.91, "volume": 369253.0}, {"date": "2022-01-11", "close": 444.51, "volume": 370817.0}, {"date": "2022-01-12", "close": 447.77, "volume": 210511.0}, {"date": "2022-01-13", "close": 434.09, "volume": 211489.0}, {"date": "2022-01-14", "close": 427.11, "volume": 280075.0}, {"date": "2022-01-18", "close": 428.71, "volume": 334737.0}, {"date": "2022-01-19", "close": 429.5, "volume": 278541.0}, {"date": "2022-01-20", "close": 425.6, "volume": 292273.0}, {"date": "2022-01-21", "close": 420.12, "volume": 207853.0}, {"date": "2022-01-24", "close": 420.98, "volume": 309020.0}, {"date": "2022-01-25", "close": 414.49, "volume": 304513.0}, {"date": "2022-01-26", "close": 406.86, "volume": 229183.0}, {"date": "2022-01-27", "close": 406.84, "volume": 264143.0}, {"date": "2022-01-28", "close": 412.16, "volume": 252962.0}, {"date": "2022-01-31", "close": 421.89, "volume": 277869.0}, {"date": "2022-02-01", "close": 421.33, "volume": 255685.0}, {"date": "2022-02-02", "close": 428.7, "volume": 200098.0}, {"date": "2022-02-03", "close": 419.2, "volume": 141780.0}, {"date": "2022-02-04", "close": 420.28, "volume": 150703.0}, {"date": "2022-02-07", "close": 417.52, "volume": 144577.0}, {"date": "2022-02-08", "close": 419.46, "volume": 286199.0}, {"date": "2022-02-09", "close": 417.59, "volume": 216864.0}, {"date": "2022-02-10", "close": 408.16, "volume": 312924.0}, {"date": "2022-02-11", "close": 407.06, "volume": 328974.0}, {"date": "2022-02-14", "close": 400.03, "volume": 301265.0}, {"date": "2022-02-15", "close": 408.0, "volume": 222559.0}, {"date": "2022-02-16", "close": 412.32, "volume": 238677.0}, {"date": "2022-02-17", "close": 405.68, "volume": 211090.0}, {"date": "2022-02-18", "close": 403.01, "volume": 213025.0}, {"date": "2022-02-22", "close": 404.15, "volume": 235761.0}, {"date": "2022-02-23", "close": 394.0, "volume": 233063.0}, {"date": "2022-02-24", "close": 392.82, "volume": 599947.0}, {"date": "2022-02-25", "close": 406.73, "volume": 318594.0}, {"date": "2022-02-28", "close": 406.09, "volume": 313016.0}, {"date": "2022-03-01", "close": 411.86, "volume": 355763.0}, {"date": "2022-03-02", "close": 418.0, "volume": 284939.0}, {"date": "2022-03-03", "close": 411.65, "volume": 298985.0}, {"date": "2022-03-04", "close": 413.05, "volume": 477939.0}, {"date": "2022-03-07", "close": 412.84, "volume": 450295.0}, {"date": "2022-03-08", "close": 407.17, "volume": 280431.0}, {"date": "2022-03-09", "close": 414.96, "volume": 263079.0}, {"date": "2022-03-10", "close": 407.0, "volume": 231788.0}, {"date": "2022-03-11", "close": 407.79, "volume": 204328.0}, {"date": "2022-03-14", "close": 408.27, "volume": 193004.0}, {"date": "2022-03-15", "close": 416.42, "volume": 241684.0}, {"date": "2022-03-16", "close": 419.25, "volume": 315854.0}, {"date": "2022-03-17", "close": 427.14, "volume": 230979.0}, {"date": "2022-03-18", "close": 439.15, "volume": 440894.0}, {"date": "2022-03-21", "close": 437.52, "volume": 292286.0}, {"date": "2022-03-22", "close": 435.81, "volume": 336345.0}, {"date": "2022-03-23", "close": 426.89, "volume": 446439.0}, {"date": "2022-03-24", "close": 419.39, "volume": 531217.0}, {"date": "2022-03-25", "close": 414.18, "volume": 403062.0}, {"date": "2022-03-28", "close": 431.34, "volume": 411182.0}, {"date": "2022-03-29", "close": 437.35, "volume": 353432.0}, {"date": "2022-03-30", "close": 439.9, "volume": 275232.0}, {"date": "2022-03-31", "close": 434.15, "volume": 292846.0}, {"date": "2022-04-01", "close": 429.12, "volume": 366440.0}, {"date": "2022-04-04", "close": 433.17, "volume": 382642.0}, {"date": "2022-04-05", "close": 440.79, "volume": 418398.0}, {"date": "2022-04-06", "close": 442.63, "volume": 327501.0}, {"date": "2022-04-07", "close": 444.57, "volume": 343462.0}, {"date": "2022-04-08", "close": 441.82, "volume": 384067.0}, {"date": "2022-04-11", "close": 432.14, "volume": 160880.0}, {"date": "2022-04-12", "close": 425.6, "volume": 256717.0}, {"date": "2022-04-13", "close": 427.37, "volume": 225650.0}, {"date": "2022-04-14", "close": 420.57, "volume": 183263.0}, {"date": "2022-04-18", "close": 422.23, "volume": 265817.0}, {"date": "2022-04-19", "close": 434.49, "volume": 245581.0}, {"date": "2022-04-20", "close": 443.4, "volume": 311631.0}, {"date": "2022-04-21", "close": 438.41, "volume": 254657.0}, {"date": "2022-04-22", "close": 427.23, "volume": 303065.0}, {"date": "2022-04-25", "close": 429.04, "volume": 248014.0}, {"date": "2022-04-26", "close": 416.87, "volume": 253529.0}, {"date": "2022-04-27", "close": 416.52, "volume": 232007.0}, {"date": "2022-04-28", "close": 419.37, "volume": 226581.0}, {"date": "2022-04-29", "close": 403.49, "volume": 270874.0}, {"date": "2022-05-02", "close": 394.81, "volume": 331558.0}, {"date": "2022-05-03", "close": 399.21, "volume": 274613.0}, {"date": "2022-05-04", "close": 399.35, "volume": 296290.0}, {"date": "2022-05-05", "close": 382.65, "volume": 267459.0}, {"date": "2022-05-06", "close": 378.17, "volume": 179701.0}, {"date": "2022-05-09", "close": 363.84, "volume": 266739.0}, {"date": "2022-05-10", "close": 367.12, "volume": 273323.0}, {"date": "2022-05-11", "close": 365.79, "volume": 258132.0}, {"date": "2022-05-12", "close": 366.42, "volume": 246549.0}, {"date": "2022-05-13", "close": 371.81, "volume": 260420.0}, {"date": "2022-05-16", "close": 372.45, "volume": 360201.0}, {"date": "2022-05-17", "close": 374.16, "volume": 208216.0}, {"date": "2022-05-18", "close": 356.1, "volume": 196774.0}, {"date": "2022-05-19", "close": 360.42, "volume": 368397.0}, {"date": "2022-05-20", "close": 364.57, "volume": 647408.0}, {"date": "2022-05-23", "close": 372.23, "volume": 276945.0}, {"date": "2022-05-24", "close": 370.8, "volume": 190770.0}, {"date": "2022-05-25", "close": 370.64, "volume": 208686.0}, {"date": "2022-05-26", "close": 378.85, "volume": 155943.0}, {"date": "2022-05-27", "close": 388.01, "volume": 211456.0}, {"date": "2022-05-31", "close": 381.78, "volume": 464324.0}, {"date": "2022-06-01", "close": 374.59, "volume": 278701.0}, {"date": "2022-06-02", "close": 384.51, "volume": 179909.0}, {"date": "2022-06-03", "close": 379.32, "volume": 187925.0}, {"date": "2022-06-06", "close": 377.82, "volume": 131894.0}, {"date": "2022-06-07", "close": 381.59, "volume": 150901.0}, {"date": "2022-06-08", "close": 376.46, "volume": 153866.0}, {"date": "2022-06-09", "close": 369.6, "volume": 228932.0}, {"date": "2022-06-10", "close": 362.94, "volume": 200291.0}, {"date": "2022-06-13", "close": 352.76, "volume": 274167.0}, {"date": "2022-06-14", "close": 350.72, "volume": 278240.0}, {"date": "2022-06-15", "close": 355.87, "volume": 229636.0}, {"date": "2022-06-16", "close": 348.71, "volume": 407053.0}, {"date": "2022-06-17", "close": 349.33, "volume": 487990.0}, {"date": "2022-06-21", "close": 358.77, "volume": 343469.0}, {"date": "2022-06-22", "close": 359.94, "volume": 414150.0}, {"date": "2022-06-23", "close": 388.76, "volume": 555905.0}, {"date": "2022-06-24", "close": 392.52, "volume": 581596.0}, {"date": "2022-06-27", "close": 391.15, "volume": 335007.0}, {"date": "2022-06-28", "close": 376.0, "volume": 396392.0}, {"date": "2022-06-29", "close": 383.1, "volume": 316104.0}, {"date": "2022-06-30", "close": 384.57, "volume": 295894.0}, {"date": "2022-07-01", "close": 394.2, "volume": 312778.0}, {"date": "2022-07-05", "close": 395.81, "volume": 314611.0}, {"date": "2022-07-06", "close": 401.85, "volume": 273049.0}, {"date": "2022-07-07", "close": 401.85, "volume": 229238.0}, {"date": "2022-07-08", "close": 401.63, "volume": 176588.0}, {"date": "2022-07-11", "close": 403.89, "volume": 198829.0}, {"date": "2022-07-12", "close": 393.3, "volume": 191005.0}, {"date": "2022-07-13", "close": 392.87, "volume": 184650.0}, {"date": "2022-07-14", "close": 396.46, "volume": 184419.0}, {"date": "2022-07-15", "close": 399.98, "volume": 172563.0}, {"date": "2022-07-18", "close": 390.85, "volume": 243420.0}, {"date": "2022-07-19", "close": 399.67, "volume": 155243.0}, {"date": "2022-07-20", "close": 401.04, "volume": 146807.0}, {"date": "2022-07-21", "close": 411.05, "volume": 229937.0}, {"date": "2022-07-22", "close": 408.03, "volume": 206427.0}, {"date": "2022-07-25", "close": 406.23, "volume": 151414.0}, {"date": "2022-07-26", "close": 405.24, "volume": 141475.0}, {"date": "2022-07-27", "close": 408.81, "volume": 215249.0}, {"date": "2022-07-28", "close": 421.15, "volume": 181389.0}, {"date": "2022-07-29", "close": 429.68, "volume": 229076.0}, {"date": "2022-08-01", "close": 422.8, "volume": 185343.0}, {"date": "2022-08-02", "close": 420.92, "volume": 181877.0}, {"date": "2022-08-03", "close": 422.47, "volume": 290278.0}, {"date": "2022-08-04", "close": 424.78, "volume": 198804.0}, {"date": "2022-08-05", "close": 423.31, "volume": 140690.0}, {"date": "2022-08-08", "close": 423.55, "volume": 168175.0}, {"date": "2022-08-09", "close": 423.75, "volume": 159485.0}, {"date": "2022-08-10", "close": 434.9, "volume": 189951.0}, {"date": "2022-08-11", "close": 433.15, "volume": 128187.0}, {"date": "2022-08-12", "close": 441.07, "volume": 124197.0}, {"date": "2022-08-15", "close": 446.59, "volume": 141257.0}, {"date": "2022-08-16", "close": 447.69, "volume": 153018.0}, {"date": "2022-08-17", "close": 452.85, "volume": 165682.0}, {"date": "2022-08-18", "close": 454.23, "volume": 139439.0}, {"date": "2022-08-19", "close": 446.37, "volume": 684587.0}, {"date": "2022-08-22", "close": 443.71, "volume": 202272.0}, {"date": "2022-08-23", "close": 439.0, "volume": 120612.0}, {"date": "2022-08-24", "close": 441.93, "volume": 155445.0}, {"date": "2022-08-25", "close": 452.38, "volume": 131297.0}, {"date": "2022-08-26", "close": 445.12, "volume": 213850.0}, {"date": "2022-08-29", "close": 441.35, "volume": 193756.0}, {"date": "2022-08-30", "close": 437.63, "volume": 147762.0}, {"date": "2022-08-31", "close": 433.34, "volume": 275099.0}, {"date": "2022-09-01", "close": 440.06, "volume": 164045.0}, {"date": "2022-09-02", "close": 430.44, "volume": 130837.0}, {"date": "2022-09-06", "close": 436.39, "volume": 195481.0}, {"date": "2022-09-07", "close": 444.77, "volume": 161707.0}, {"date": "2022-09-08", "close": 448.84, "volume": 137181.0}, {"date": "2022-09-09", "close": 453.38, "volume": 192147.0}, {"date": "2022-09-12", "close": 457.08, "volume": 241607.0}, {"date": "2022-09-13", "close": 446.87, "volume": 262743.0}, {"date": "2022-09-14", "close": 448.86, "volume": 317567.0}, {"date": "2022-09-15", "close": 446.67, "volume": 293165.0}, {"date": "2022-09-16", "close": 446.02, "volume": 444013.0}, {"date": "2022-09-19", "close": 446.46, "volume": 261201.0}, {"date": "2022-09-20", "close": 441.64, "volume": 229346.0}, {"date": "2022-09-21", "close": 430.45, "volume": 334961.0}, {"date": "2022-09-22", "close": 394.75, "volume": 1215550.0}, {"date": "2022-09-23", "close": 392.67, "volume": 463802.0}, {"date": "2022-09-26", "close": 388.42, "volume": 403096.0}, {"date": "2022-09-27", "close": 391.13, "volume": 266415.0}, {"date": "2022-09-28", "close": 393.06, "volume": 311078.0}, {"date": "2022-09-29", "close": 396.86, "volume": 339749.0}, {"date": "2022-09-30", "close": 400.11, "volume": 300689.0}, {"date": "2022-10-03", "close": 408.12, "volume": 283672.0}, {"date": "2022-10-04", "close": 422.31, "volume": 263604.0}, {"date": "2022-10-05", "close": 423.8, "volume": 262548.0}, {"date": "2022-10-06", "close": 419.25, "volume": 242414.0}, {"date": "2022-10-07", "close": 413.69, "volume": 277728.0}, {"date": "2022-10-10", "close": 412.78, "volume": 244424.0}, {"date": "2022-10-11", "close": 414.71, "volume": 268337.0}, {"date": "2022-10-12", "close": 401.66, "volume": 372807.0}, {"date": "2022-10-13", "close": 409.06, "volume": 297437.0}, {"date": "2022-10-14", "close": 394.58, "volume": 277059.0}, {"date": "2022-10-17", "close": 407.0, "volume": 185462.0}, {"date": "2022-10-18", "close": 409.29, "volume": 226018.0}, {"date": "2022-10-19", "close": 406.1, "volume": 169624.0}, {"date": "2022-10-20", "close": 399.53, "volume": 174334.0}, {"date": "2022-10-21", "close": 407.09, "volume": 163031.0}, {"date": "2022-10-24", "close": 410.17, "volume": 184096.0}, {"date": "2022-10-25", "close": 419.26, "volume": 357519.0}, {"date": "2022-10-26", "close": 417.65, "volume": 216508.0}, {"date": "2022-10-27", "close": 423.43, "volume": 191420.0}, {"date": "2022-10-28", "close": 430.4, "volume": 215277.0}, {"date": "2022-10-31", "close": 425.49, "volume": 306039.0}, {"date": "2022-11-01", "close": 426.25, "volume": 263563.0}, {"date": "2022-11-02", "close": 415.26, "volume": 232811.0}, {"date": "2022-11-03", "close": 412.52, "volume": 236034.0}, {"date": "2022-11-04", "close": 408.45, "volume": 244298.0}, {"date": "2022-11-07", "close": 414.21, "volume": 132304.0}, {"date": "2022-11-08", "close": 422.76, "volume": 200334.0}, {"date": "2022-11-09", "close": 418.18, "volume": 158593.0}, {"date": "2022-11-10", "close": 436.28, "volume": 254105.0}, {"date": "2022-11-11", "close": 421.24, "volume": 325294.0}, {"date": "2022-11-14", "close": 424.59, "volume": 263493.0}, {"date": "2022-11-15", "close": 432.92, "volume": 222138.0}, {"date": "2022-11-16", "close": 441.48, "volume": 223854.0}, {"date": "2022-11-17", "close": 436.7, "volume": 168280.0}, {"date": "2022-11-18", "close": 437.77, "volume": 170739.0}, {"date": "2022-11-21", "close": 446.61, "volume": 220126.0}, {"date": "2022-11-22", "close": 451.86, "volume": 196391.0}, {"date": "2022-11-23", "close": 453.74, "volume": 169212.0}, {"date": "2022-11-25", "close": 455.58, "volume": 75220.0}, {"date": "2022-11-28", "close": 452.35, "volume": 185547.0}, {"date": "2022-11-29", "close": 449.12, "volume": 287909.0}, {"date": "2022-11-30", "close": 461.29, "volume": 629151.0}, {"date": "2022-12-01", "close": 472.16, "volume": 246783.0}, {"date": "2022-12-02", "close": 471.15, "volume": 181952.0}, {"date": "2022-12-05", "close": 459.09, "volume": 219427.0}, {"date": "2022-12-06", "close": 454.15, "volume": 243460.0}, {"date": "2022-12-07", "close": 450.29, "volume": 230878.0}, {"date": "2022-12-08", "close": 451.3, "volume": 214673.0}, {"date": "2022-12-09", "close": 449.74, "volume": 163858.0}, {"date": "2022-12-12", "close": 449.89, "volume": 211617.0}, {"date": "2022-12-13", "close": 456.96, "volume": 237603.0}, {"date": "2022-12-14", "close": 449.3, "volume": 243238.0}, {"date": "2022-12-15", "close": 431.06, "volume": 403891.0}, {"date": "2022-12-16", "close": 428.38, "volume": 518788.0}, {"date": "2022-12-19", "close": 419.9, "volume": 438711.0}, {"date": "2022-12-20", "close": 397.28, "volume": 659936.0}, {"date": "2022-12-21", "close": 404.5, "volume": 327535.0}, {"date": "2022-12-22", "close": 398.5, "volume": 237009.0}, {"date": "2022-12-23", "close": 398.04, "volume": 161716.0}, {"date": "2022-12-27", "close": 395.55, "volume": 180579.0}, {"date": "2022-12-28", "close": 394.52, "volume": 166636.0}, {"date": "2022-12-29", "close": 406.5, "volume": 213639.0}, {"date": "2022-12-30", "close": 401.21, "volume": 163527.0}, {"date": "2023-01-03", "close": 405.96, "volume": 249879.0}, {"date": "2023-01-04", "close": 407.79, "volume": 334662.0}, {"date": "2023-01-05", "close": 393.55, "volume": 304773.0}, {"date": "2023-01-06", "close": 404.46, "volume": 221037.0}, {"date": "2023-01-09", "close": 404.62, "volume": 174740.0}, {"date": "2023-01-10", "close": 409.28, "volume": 206404.0}, {"date": "2023-01-11", "close": 412.82, "volume": 185860.0}, {"date": "2023-01-12", "close": 413.88, "volume": 274587.0}, {"date": "2023-01-13", "close": 421.36, "volume": 226401.0}, {"date": "2023-01-17", "close": 428.7, "volume": 359309.0}, {"date": "2023-01-18", "close": 429.42, "volume": 407352.0}, {"date": "2023-01-19", "close": 421.45, "volume": 192915.0}, {"date": "2023-01-20", "close": 423.76, "volume": 198218.0}, {"date": "2023-01-23", "close": 424.17, "volume": 113791.0}, {"date": "2023-01-24", "close": 419.64, "volume": 160007.0}, {"date": "2023-01-25", "close": 413.84, "volume": 206636.0}, {"date": "2023-01-26", "close": 420.49, "volume": 180601.0}, {"date": "2023-01-27", "close": 425.44, "volume": 169236.0}, {"date": "2023-01-30", "close": 420.62, "volume": 151986.0}, {"date": "2023-01-31", "close": 422.94, "volume": 330178.0}, {"date": "2023-02-01", "close": 426.55, "volume": 283494.0}, {"date": "2023-02-02", "close": 433.3, "volume": 174110.0}, {"date": "2023-02-03", "close": 427.56, "volume": 213899.0}, {"date": "2023-02-06", "close": 426.88, "volume": 142258.0}, {"date": "2023-02-07", "close": 434.02, "volume": 174414.0}, {"date": "2023-02-08", "close": 431.79, "volume": 146913.0}, {"date": "2023-02-09", "close": 427.26, "volume": 109027.0}, {"date": "2023-02-10", "close": 428.31, "volume": 150294.0}, {"date": "2023-02-13", "close": 434.42, "volume": 194357.0}, {"date": "2023-02-14", "close": 429.82, "volume": 132679.0}, {"date": "2023-02-15", "close": 435.27, "volume": 146677.0}, {"date": "2023-02-16", "close": 427.17, "volume": 120831.0}, {"date": "2023-02-17", "close": 431.23, "volume": 184667.0}, {"date": "2023-02-21", "close": 421.91, "volume": 172729.0}, {"date": "2023-02-22", "close": 422.36, "volume": 178166.0}, {"date": "2023-02-23", "close": 426.48, "volume": 102389.0}, {"date": "2023-02-24", "close": 421.39, "volume": 116736.0}, {"date": "2023-02-27", "close": 419.92, "volume": 129398.0}, {"date": "2023-02-28", "close": 414.55, "volume": 210615.0}, {"date": "2023-03-01", "close": 412.77, "volume": 251793.0}, {"date": "2023-03-02", "close": 414.64, "volume": 127319.0}, {"date": "2023-03-03", "close": 421.2, "volume": 152043.0}, {"date": "2023-03-06", "close": 418.32, "volume": 227710.0}, {"date": "2023-03-07", "close": 409.65, "volume": 183737.0}, {"date": "2023-03-08", "close": 408.04, "volume": 131413.0}, {"date": "2023-03-09", "close": 406.03, "volume": 256011.0}, {"date": "2023-03-10", "close": 395.63, "volume": 285963.0}, {"date": "2023-03-13", "close": 397.47, "volume": 223964.0}, {"date": "2023-03-14", "close": 409.55, "volume": 321183.0}, {"date": "2023-03-15", "close": 404.69, "volume": 351816.0}, {"date": "2023-03-16", "close": 405.2, "volume": 495555.0}, {"date": "2023-03-17", "close": 405.81, "volume": 524780.0}, {"date": "2023-03-20", "close": 411.55, "volume": 326400.0}, {"date": "2023-03-21", "close": 419.2, "volume": 239280.0}, {"date": "2023-03-22", "close": 415.65, "volume": 350402.0}, {"date": "2023-03-23", "close": 392.59, "volume": 964988.0}, {"date": "2023-03-24", "close": 398.86, "volume": 502946.0}, {"date": "2023-03-27", "close": 394.41, "volume": 244445.0}, {"date": "2023-03-28", "close": 401.47, "volume": 326962.0}, {"date": "2023-03-29", "close": 407.63, "volume": 271065.0}, {"date": "2023-03-30", "close": 410.68, "volume": 270533.0}, {"date": "2023-03-31", "close": 415.09, "volume": 236687.0}, {"date": "2023-04-03", "close": 416.06, "volume": 290462.0}, {"date": "2023-04-04", "close": 409.77, "volume": 288353.0}, {"date": "2023-04-05", "close": 402.04, "volume": 326664.0}, {"date": "2023-04-06", "close": 404.78, "volume": 205113.0}, {"date": "2023-04-10", "close": 403.7, "volume": 146274.0}, {"date": "2023-04-11", "close": 406.05, "volume": 190407.0}, {"date": "2023-04-12", "close": 411.72, "volume": 212259.0}, {"date": "2023-04-13", "close": 417.26, "volume": 222554.0}, {"date": "2023-04-14", "close": 413.97, "volume": 185637.0}, {"date": "2023-04-17", "close": 416.44, "volume": 213736.0}, {"date": "2023-04-18", "close": 416.96, "volume": 211273.0}, {"date": "2023-04-19", "close": 416.53, "volume": 140265.0}, {"date": "2023-04-20", "close": 416.7, "volume": 96574.0}, {"date": "2023-04-21", "close": 421.48, "volume": 172323.0}, {"date": "2023-04-24", "close": 422.2, "volume": 169609.0}, {"date": "2023-04-25", "close": 412.07, "volume": 176973.0}, {"date": "2023-04-26", "close": 401.4, "volume": 223291.0}, {"date": "2023-04-27", "close": 410.16, "volume": 158692.0}, {"date": "2023-04-28", "close": 411.69, "volume": 221270.0}, {"date": "2023-05-01", "close": 411.13, "volume": 134080.0}, {"date": "2023-05-02", "close": 398.08, "volume": 335878.0}, {"date": "2023-05-03", "close": 393.65, "volume": 300756.0}, {"date": "2023-05-04", "close": 395.01, "volume": 222341.0}, {"date": "2023-05-05", "close": 405.85, "volume": 240781.0}, {"date": "2023-05-08", "close": 402.67, "volume": 180713.0}, {"date": "2023-05-09", "close": 402.01, "volume": 206950.0}, {"date": "2023-05-10", "close": 404.39, "volume": 234399.0}, {"date": "2023-05-11", "close": 400.27, "volume": 188702.0}, {"date": "2023-05-12", "close": 398.36, "volume": 262716.0}, {"date": "2023-05-15", "close": 396.03, "volume": 221760.0}, {"date": "2023-05-16", "close": 388.54, "volume": 322019.0}, {"date": "2023-05-17", "close": 394.26, "volume": 308342.0}, {"date": "2023-05-18", "close": 393.55, "volume": 269192.0}, {"date": "2023-05-19", "close": 396.19, "volume": 249496.0}, {"date": "2023-05-22", "close": 398.25, "volume": 280462.0}, {"date": "2023-05-23", "close": 389.04, "volume": 212919.0}, {"date": "2023-05-24", "close": 384.58, "volume": 205773.0}, {"date": "2023-05-25", "close": 385.07, "volume": 205092.0}, {"date": "2023-05-26", "close": 388.44, "volume": 234637.0}, {"date": "2023-05-30", "close": 389.86, "volume": 321217.0}, {"date": "2023-05-31", "close": 384.89, "volume": 521417.0}, {"date": "2023-06-01", "close": 390.29, "volume": 246043.0}, {"date": "2023-06-02", "close": 398.81, "volume": 184892.0}, {"date": "2023-06-05", "close": 398.19, "volume": 152902.0}, {"date": "2023-06-06", "close": 397.6, "volume": 174667.0}, {"date": "2023-06-07", "close": 397.54, "volume": 211227.0}, {"date": "2023-06-08", "close": 403.45, "volume": 280362.0}, {"date": "2023-06-09", "close": 397.58, "volume": 350343.0}, {"date": "2023-06-12", "close": 400.28, "volume": 243529.0}, {"date": "2023-06-13", "close": 406.45, "volume": 328321.0}, {"date": "2023-06-14", "close": 410.99, "volume": 252856.0}, {"date": "2023-06-15", "close": 422.32, "volume": 348219.0}, {"date": "2023-06-16", "close": 420.91, "volume": 513032.0}, {"date": "2023-06-20", "close": 421.55, "volume": 501112.0}, {"date": "2023-06-21", "close": 423.34, "volume": 487173.0}, {"date": "2023-06-22", "close": 404.15, "volume": 939264.0}, {"date": "2023-06-23", "close": 394.05, "volume": 671135.0}, {"date": "2023-06-26", "close": 395.66, "volume": 420324.0}, {"date": "2023-06-27", "close": 400.34, "volume": 477821.0}, {"date": "2023-06-28", "close": 395.48, "volume": 328023.0}, {"date": "2023-06-29", "close": 395.55, "volume": 211358.0}, {"date": "2023-06-30", "close": 400.65, "volume": 275659.0}, {"date": "2023-07-03", "close": 393.54, "volume": 200182.0}, {"date": "2023-07-05", "close": 395.45, "volume": 444046.0}, {"date": "2023-07-06", "close": 391.2, "volume": 409559.0}, {"date": "2023-07-07", "close": 387.57, "volume": 350297.0}, {"date": "2023-07-10", "close": 395.43, "volume": 348404.0}, {"date": "2023-07-11", "close": 400.7, "volume": 346808.0}, {"date": "2023-07-12", "close": 399.52, "volume": 421783.0}, {"date": "2023-07-13", "close": 413.84, "volume": 414338.0}, {"date": "2023-07-14", "close": 410.73, "volume": 318042.0}, {"date": "2023-07-17", "close": 420.1, "volume": 339788.0}, {"date": "2023-07-18", "close": 424.36, "volume": 317053.0}, {"date": "2023-07-19", "close": 425.18, "volume": 325956.0}, {"date": "2023-07-20", "close": 429.6, "volume": 362565.0}, {"date": "2023-07-21", "close": 431.94, "volume": 283435.0}, {"date": "2023-07-24", "close": 436.74, "volume": 340927.0}, {"date": "2023-07-25", "close": 439.24, "volume": 290865.0}, {"date": "2023-07-26", "close": 440.42, "volume": 265044.0}, {"date": "2023-07-27", "close": 435.44, "volume": 342986.0}, {"date": "2023-07-28", "close": 436.51, "volume": 286243.0}, {"date": "2023-07-31", "close": 435.04, "volume": 366264.0}, {"date": "2023-08-01", "close": 433.59, "volume": 286765.0}, {"date": "2023-08-02", "close": 434.1, "volume": 353631.0}, {"date": "2023-08-03", "close": 431.04, "volume": 373681.0}, {"date": "2023-08-04", "close": 422.09, "volume": 245056.0}, {"date": "2023-08-07", "close": 424.79, "volume": 272815.0}, {"date": "2023-08-08", "close": 420.34, "volume": 245536.0}, {"date": "2023-08-09", "close": 421.98, "volume": 246142.0}, {"date": "2023-08-10", "close": 422.39, "volume": 197261.0}, {"date": "2023-08-11", "close": 423.98, "volume": 157094.0}, {"date": "2023-08-14", "close": 425.42, "volume": 103233.0}, {"date": "2023-08-15", "close": 423.67, "volume": 137916.0}, {"date": "2023-08-16", "close": 425.1, "volume": 151688.0}, {"date": "2023-08-17", "close": 430.39, "volume": 279691.0}, {"date": "2023-08-18", "close": 429.4, "volume": 265300.0}, {"date": "2023-08-21", "close": 430.0, "volume": 189348.0}, {"date": "2023-08-22", "close": 430.02, "volume": 179515.0}, {"date": "2023-08-23", "close": 437.55, "volume": 203804.0}, {"date": "2023-08-24", "close": 440.47, "volume": 292437.0}, {"date": "2023-08-25", "close": 429.57, "volume": 306560.0}, {"date": "2023-08-28", "close": 429.05, "volume": 212628.0}, {"date": "2023-08-29", "close": 430.81, "volume": 219319.0}, {"date": "2023-08-30", "close": 434.95, "volume": 157873.0}, {"date": "2023-08-31", "close": 436.41, "volume": 265644.0}, {"date": "2023-09-01", "close": 435.48, "volume": 196319.0}, {"date": "2023-09-05", "close": 432.52, "volume": 183042.0}, {"date": "2023-09-06", "close": 430.51, "volume": 223781.0}, {"date": "2023-09-07", "close": 430.92, "volume": 209512.0}, {"date": "2023-09-08", "close": 429.0, "volume": 217294.0}, {"date": "2023-09-11", "close": 426.44, "volume": 213112.0}, {"date": "2023-09-12", "close": 423.52, "volume": 191385.0}, {"date": "2023-09-13", "close": 429.14, "volume": 228965.0}, {"date": "2023-09-14", "close": 431.66, "volume": 220819.0}, {"date": "2023-09-15", "close": 427.67, "volume": 443807.0}, {"date": "2023-09-18", "close": 429.18, "volume": 268232.0}, {"date": "2023-09-19", "close": 426.31, "volume": 321695.0}, {"date": "2023-09-20", "close": 423.77, "volume": 424316.0}, {"date": "2023-09-21", "close": 426.76, "volume": 848761.0}, {"date": "2023-09-22", "close": 435.82, "volume": 428868.0}, {"date": "2023-09-25", "close": 436.97, "volume": 298480.0}, {"date": "2023-09-26", "close": 432.09, "volume": 251230.0}, {"date": "2023-09-27", "close": 435.19, "volume": 257498.0}, {"date": "2023-09-28", "close": 441.86, "volume": 327236.0}, {"date": "2023-09-29", "close": 437.26, "volume": 275379.0}, {"date": "2023-10-02", "close": 436.07, "volume": 235271.0}, {"date": "2023-10-03", "close": 435.73, "volume": 363858.0}, {"date": "2023-10-04", "close": 447.3, "volume": 332070.0}, {"date": "2023-10-05", "close": 449.19, "volume": 325059.0}, {"date": "2023-10-06", "close": 452.31, "volume": 183965.0}, {"date": "2023-10-09", "close": 451.42, "volume": 252540.0}, {"date": "2023-10-10", "close": 453.34, "volume": 203431.0}, {"date": "2023-10-11", "close": 456.87, "volume": 215742.0}, {"date": "2023-10-12", "close": 447.32, "volume": 263271.0}, {"date": "2023-10-13", "close": 446.63, "volume": 188889.0}, {"date": "2023-10-16", "close": 447.91, "volume": 180303.0}, {"date": "2023-10-17", "close": 450.07, "volume": 211021.0}, {"date": "2023-10-18", "close": 443.8, "volume": 190839.0}, {"date": "2023-10-19", "close": 436.87, "volume": 216525.0}, {"date": "2023-10-20", "close": 430.12, "volume": 177995.0}, {"date": "2023-10-23", "close": 431.68, "volume": 166711.0}, {"date": "2023-10-24", "close": 429.91, "volume": 139919.0}, {"date": "2023-10-25", "close": 424.18, "volume": 185234.0}, {"date": "2023-10-26", "close": 429.06, "volume": 159058.0}, {"date": "2023-10-27", "close": 420.42, "volume": 184809.0}, {"date": "2023-10-30", "close": 427.25, "volume": 207381.0}, {"date": "2023-10-31", "close": 431.89, "volume": 347697.0}, {"date": "2023-11-01", "close": 436.57, "volume": 127567.0}, {"date": "2023-11-02", "close": 442.26, "volume": 187387.0}, {"date": "2023-11-03", "close": 443.79, "volume": 214887.0}, {"date": "2023-11-06", "close": 446.57, "volume": 206943.0}, {"date": "2023-11-07", "close": 448.87, "volume": 266223.0}, {"date": "2023-11-08", "close": 445.73, "volume": 209979.0}, {"date": "2023-11-09", "close": 448.55, "volume": 170134.0}, {"date": "2023-11-10", "close": 453.02, "volume": 170213.0}, {"date": "2023-11-13", "close": 453.46, "volume": 171419.0}, {"date": "2023-11-14", "close": 459.43, "volume": 173903.0}, {"date": "2023-11-15", "close": 458.54, "volume": 161754.0}, {"date": "2023-11-16", "close": 464.28, "volume": 169527.0}, {"date": "2023-11-17", "close": 457.34, "volume": 190680.0}, {"date": "2023-11-20", "close": 456.0, "volume": 179536.0}, {"date": "2023-11-21", "close": 457.41, "volume": 228167.0}, {"date": "2023-11-22", "close": 457.76, "volume": 171251.0}, {"date": "2023-11-24", "close": 460.11, "volume": 95522.0}, {"date": "2023-11-27", "close": 460.28, "volume": 178407.0}, {"date": "2023-11-28", "close": 456.54, "volume": 140844.0}, {"date": "2023-11-29", "close": 454.39, "volume": 247942.0}, {"date": "2023-11-30", "close": 453.46, "volume": 734824.0}, {"date": "2023-12-01", "close": 455.17, "volume": 239822.0}, {"date": "2023-12-04", "close": 454.3, "volume": 250998.0}, {"date": "2023-12-05", "close": 446.5, "volume": 253445.0}, {"date": "2023-12-06", "close": 443.54, "volume": 229414.0}, {"date": "2023-12-07", "close": 442.14, "volume": 210661.0}, {"date": "2023-12-08", "close": 443.89, "volume": 228773.0}, {"date": "2023-12-11", "close": 449.14, "volume": 230821.0}, {"date": "2023-12-12", "close": 453.2, "volume": 299571.0}, {"date": "2023-12-13", "close": 458.98, "volume": 300732.0}, {"date": "2023-12-14", "close": 454.0, "volume": 321546.0}, {"date": "2023-12-15", "close": 456.96, "volume": 651099.0}, {"date": "2023-12-18", "close": 458.48, "volume": 358885.0}, {"date": "2023-12-19", "close": 448.65, "volume": 561016.0}, {"date": "2023-12-20", "close": 452.32, "volume": 435363.0}, {"date": "2023-12-21", "close": 470.18, "volume": 485272.0}, {"date": "2023-12-22", "close": 469.13, "volume": 250677.0}, {"date": "2023-12-26", "close": 472.31, "volume": 181293.0}, {"date": "2023-12-27", "close": 474.21, "volume": 162938.0}, {"date": "2023-12-28", "close": 476.79, "volume": 226748.0}, {"date": "2023-12-29", "close": 477.05, "volume": 148783.0}, {"date": "2024-01-02", "close": 462.74, "volume": 301531.0}, {"date": "2024-01-03", "close": 454.72, "volume": 244028.0}, {"date": "2024-01-04", "close": 458.16, "volume": 163120.0}, {"date": "2024-01-05", "close": 456.58, "volume": 182682.0}, {"date": "2024-01-08", "close": 458.76, "volume": 183562.0}, {"date": "2024-01-09", "close": 454.51, "volume": 152249.0}, {"date": "2024-01-10", "close": 462.77, "volume": 233748.0}, {"date": "2024-01-11", "close": 464.96, "volume": 214236.0}, {"date": "2024-01-12", "close": 466.56, "volume": 147314.0}, {"date": "2024-01-16", "close": 462.23, "volume": 176915.0}, {"date": "2024-01-17", "close": 458.42, "volume": 136900.0}, {"date": "2024-01-18", "close": 461.18, "volume": 147994.0}, {"date": "2024-01-19", "close": 463.45, "volume": 204596.0}, {"date": "2024-01-22", "close": 467.77, "volume": 166510.0}, {"date": "2024-01-23", "close": 470.91, "volume": 163355.0}, {"date": "2024-01-24", "close": 470.85, "volume": 155775.0}, {"date": "2024-01-25", "close": 471.08, "volume": 180805.0}, {"date": "2024-01-26", "close": 470.67, "volume": 128962.0}, {"date": "2024-01-29", "close": 472.7, "volume": 167706.0}, {"date": "2024-01-30", "close": 479.24, "volume": 136040.0}, {"date": "2024-01-31", "close": 475.92, "volume": 254260.0}, {"date": "2024-02-01", "close": 484.57, "volume": 174601.0}, {"date": "2024-02-02", "close": 486.77, "volume": 210691.0}, {"date": "2024-02-05", "close": 477.4, "volume": 205035.0}, {"date": "2024-02-06", "close": 477.41, "volume": 180902.0}, {"date": "2024-02-07", "close": 483.06, "volume": 164993.0}, {"date": "2024-02-08", "close": 470.06, "volume": 231295.0}, {"date": "2024-02-09", "close": 477.59, "volume": 196881.0}, {"date": "2024-02-12", "close": 471.22, "volume": 238147.0}, {"date": "2024-02-13", "close": 463.33, "volume": 286551.0}, {"date": "2024-02-14", "close": 461.78, "volume": 252499.0}, {"date": "2024-02-15", "close": 464.02, "volume": 238492.0}, {"date": "2024-02-16", "close": 458.42, "volume": 455503.0}, {"date": "2024-02-20", "close": 456.86, "volume": 184378.0}, {"date": "2024-02-21", "close": 453.35, "volume": 187468.0}, {"date": "2024-02-22", "close": 458.87, "volume": 191980.0}, {"date": "2024-02-23", "close": 463.47, "volume": 144264.0}, {"date": "2024-02-26", "close": 459.07, "volume": 142947.0}, {"date": "2024-02-27", "close": 461.54, "volume": 183106.0}, {"date": "2024-02-28", "close": 465.99, "volume": 201822.0}, {"date": "2024-02-29", "close": 462.58, "volume": 327420.0}, {"date": "2024-03-01", "close": 461.32, "volume": 236071.0}, {"date": "2024-03-04", "close": 464.98, "volume": 189438.0}, {"date": "2024-03-05", "close": 464.33, "volume": 260872.0}, {"date": "2024-03-06", "close": 464.95, "volume": 167407.0}, {"date": "2024-03-07", "close": 467.26, "volume": 155354.0}, {"date": "2024-03-08", "close": 466.12, "volume": 152127.0}, {"date": "2024-03-11", "close": 476.85, "volume": 219887.0}, {"date": "2024-03-12", "close": 480.2, "volume": 224765.0}, {"date": "2024-03-13", "close": 481.62, "volume": 227503.0}, {"date": "2024-03-14", "close": 478.88, "volume": 225704.0}, {"date": "2024-03-15", "close": 475.96, "volume": 286011.0}, {"date": "2024-03-18", "close": 477.66, "volume": 222945.0}, {"date": "2024-03-19", "close": 481.87, "volume": 289434.0}, {"date": "2024-03-20", "close": 487.9, "volume": 418466.0}, {"date": "2024-03-21", "close": 450.66, "volume": 903580.0}, {"date": "2024-03-22", "close": 447.46, "volume": 456080.0}, {"date": "2024-03-25", "close": 444.73, "volume": 359684.0}, {"date": "2024-03-26", "close": 443.86, "volume": 282894.0}, {"date": "2024-03-27", "close": 447.38, "volume": 312566.0}, {"date": "2024-03-28", "close": 454.39, "volume": 360283.0}, {"date": "2024-04-01", "close": 442.88, "volume": 234357.0}, {"date": "2024-04-02", "close": 439.6, "volume": 306742.0}, {"date": "2024-04-03", "close": 435.86, "volume": 391363.0}, {"date": "2024-04-04", "close": 433.29, "volume": 262074.0}, {"date": "2024-04-05", "close": 433.17, "volume": 216177.0}, {"date": "2024-04-08", "close": 440.27, "volume": 367553.0}, {"date": "2024-04-09", "close": 439.68, "volume": 225265.0}, {"date": "2024-04-10", "close": 428.67, "volume": 202839.0}, {"date": "2024-04-11", "close": 427.27, "volume": 316125.0}, {"date": "2024-04-12", "close": 426.24, "volume": 241152.0}, {"date": "2024-04-15", "close": 424.09, "volume": 295548.0}, {"date": "2024-04-16", "close": 427.06, "volume": 279197.0}, {"date": "2024-04-17", "close": 429.25, "volume": 247671.0}, {"date": "2024-04-18", "close": 429.46, "volume": 167016.0}, {"date": "2024-04-19", "close": 434.02, "volume": 296810.0}, {"date": "2024-04-22", "close": 438.43, "volume": 286392.0}, {"date": "2024-04-23", "close": 419.94, "volume": 362823.0}, {"date": "2024-04-24", "close": 422.83, "volume": 298349.0}, {"date": "2024-04-25", "close": 418.71, "volume": 180116.0}, {"date": "2024-04-26", "close": 421.47, "volume": 185143.0}, {"date": "2024-04-29", "close": 422.94, "volume": 212184.0}, {"date": "2024-04-30", "close": 416.89, "volume": 254030.0}, {"date": "2024-05-01", "close": 419.57, "volume": 238418.0}, {"date": "2024-05-02", "close": 423.36, "volume": 217303.0}, {"date": "2024-05-03", "close": 428.25, "volume": 197396.0}, {"date": "2024-05-06", "close": 436.08, "volume": 199949.0}, {"date": "2024-05-07", "close": 435.46, "volume": 211114.0}, {"date": "2024-05-08", "close": 433.9, "volume": 170354.0}, {"date": "2024-05-09", "close": 435.98, "volume": 226156.0}, {"date": "2024-05-10", "close": 439.16, "volume": 158873.0}, {"date": "2024-05-13", "close": 440.03, "volume": 146072.0}, {"date": "2024-05-14", "close": 441.51, "volume": 211317.0}, {"date": "2024-05-15", "close": 445.37, "volume": 192754.0}, {"date": "2024-05-16", "close": 445.52, "volume": 186896.0}, {"date": "2024-05-17", "close": 448.88, "volume": 453258.0}, {"date": "2024-05-20", "close": 452.48, "volume": 153040.0}, {"date": "2024-05-21", "close": 449.93, "volume": 184365.0}, {"date": "2024-05-22", "close": 447.79, "volume": 184815.0}, {"date": "2024-05-23", "close": 436.36, "volume": 261036.0}, {"date": "2024-05-24", "close": 436.04, "volume": 166302.0}, {"date": "2024-05-28", "close": 427.05, "volume": 247153.0}, {"date": "2024-05-29", "close": 417.68, "volume": 313627.0}, {"date": "2024-05-30", "close": 406.49, "volume": 398064.0}, {"date": "2024-05-31", "close": 404.26, "volume": 577631.0}, {"date": "2024-06-03", "close": 394.89, "volume": 490916.0}, {"date": "2024-06-04", "close": 396.15, "volume": 273647.0}, {"date": "2024-06-05", "close": 401.12, "volume": 260222.0}, {"date": "2024-06-06", "close": 410.1, "volume": 315174.0}, {"date": "2024-06-07", "close": 409.93, "volume": 197412.0}, {"date": "2024-06-10", "close": 406.24, "volume": 343786.0}, {"date": "2024-06-11", "close": 408.26, "volume": 237457.0}, {"date": "2024-06-12", "close": 406.2, "volume": 182442.0}, {"date": "2024-06-13", "close": 402.79, "volume": 162943.0}, {"date": "2024-06-14", "close": 401.74, "volume": 204103.0}, {"date": "2024-06-17", "close": 406.73, "volume": 339566.0}, {"date": "2024-06-18", "close": 407.17, "volume": 420375.0}, {"date": "2024-06-20", "close": 408.35, "volume": 548226.0}, {"date": "2024-06-21", "close": 423.73, "volume": 983573.0}, {"date": "2024-06-24", "close": 424.89, "volume": 632255.0}, {"date": "2024-06-25", "close": 419.2, "volume": 394518.0}, {"date": "2024-06-26", "close": 415.66, "volume": 358541.0}, {"date": "2024-06-27", "close": 415.0, "volume": 310949.0}, {"date": "2024-06-28", "close": 408.27, "volume": 1081024.0}, {"date": "2024-07-01", "close": 411.16, "volume": 300685.0}, {"date": "2024-07-02", "close": 416.01, "volume": 269806.0}, {"date": "2024-07-03", "close": 416.76, "volume": 135657.0}, {"date": "2024-07-05", "close": 423.41, "volume": 215723.0}, {"date": "2024-07-08", "close": 417.87, "volume": 237280.0}, {"date": "2024-07-09", "close": 411.74, "volume": 194185.0}, {"date": "2024-07-10", "close": 414.65, "volume": 185271.0}, {"date": "2024-07-11", "close": 419.1, "volume": 129180.0}, {"date": "2024-07-12", "close": 423.9, "volume": 171356.0}, {"date": "2024-07-15", "close": 428.54, "volume": 144416.0}, {"date": "2024-07-16", "close": 442.24, "volume": 277115.0}, {"date": "2024-07-17", "close": 440.91, "volume": 335258.0}, {"date": "2024-07-18", "close": 431.63, "volume": 190128.0}, {"date": "2024-07-19", "close": 424.32, "volume": 306104.0}, {"date": "2024-07-22", "close": 429.25, "volume": 249209.0}, {"date": "2024-07-23", "close": 416.14, "volume": 312865.0}, {"date": "2024-07-24", "close": 403.21, "volume": 375636.0}, {"date": "2024-07-25", "close": 411.66, "volume": 212420.0}, {"date": "2024-07-26", "close": 415.33, "volume": 213657.0}, {"date": "2024-07-29", "close": 411.3, "volume": 283335.0}, {"date": "2024-07-30", "close": 416.82, "volume": 270518.0}, {"date": "2024-07-31", "close": 413.09, "volume": 377096.0}, {"date": "2024-08-01", "close": 408.71, "volume": 207225.0}, {"date": "2024-08-02", "close": 414.56, "volume": 207710.0}, {"date": "2024-08-05", "close": 401.84, "volume": 205559.0}, {"date": "2024-08-06", "close": 404.66, "volume": 178411.0}, {"date": "2024-08-07", "close": 401.19, "volume": 253112.0}, {"date": "2024-08-08", "close": 403.78, "volume": 246722.0}, {"date": "2024-08-09", "close": 403.03, "volume": 133794.0}, {"date": "2024-08-12", "close": 397.04, "volume": 131387.0}, {"date": "2024-08-13", "close": 401.06, "volume": 165853.0}, {"date": "2024-08-14", "close": 404.33, "volume": 193380.0}, {"date": "2024-08-15", "close": 408.72, "volume": 167849.0}, {"date": "2024-08-16", "close": 410.87, "volume": 192760.0}, {"date": "2024-08-19", "close": 413.04, "volume": 283562.0}, {"date": "2024-08-20", "close": 412.29, "volume": 207369.0}, {"date": "2024-08-21", "close": 412.43, "volume": 195824.0}, {"date": "2024-08-22", "close": 407.99, "volume": 167484.0}, {"date": "2024-08-23", "close": 408.97, "volume": 206879.0}, {"date": "2024-08-26", "close": 410.29, "volume": 169604.0}, {"date": "2024-08-27", "close": 411.71, "volume": 237487.0}, {"date": "2024-08-28", "close": 413.26, "volume": 253487.0}, {"date": "2024-08-29", "close": 417.63, "volume": 145578.0}, {"date": "2024-08-30", "close": 422.84, "volume": 406067.0}, {"date": "2024-09-03", "close": 426.65, "volume": 485840.0}, {"date": "2024-09-04", "close": 430.57, "volume": 325904.0}, {"date": "2024-09-05", "close": 427.01, "volume": 241022.0}, {"date": "2024-09-06", "close": 424.03, "volume": 226207.0}, {"date": "2024-09-09", "close": 428.9, "volume": 426637.0}, {"date": "2024-09-10", "close": 440.73, "volume": 469104.0}, {"date": "2024-09-11", "close": 437.54, "volume": 508841.0}, {"date": "2024-09-12", "close": 439.88, "volume": 274947.0}, {"date": "2024-09-13", "close": 445.36, "volume": 422670.0}, {"date": "2024-09-16", "close": 453.98, "volume": 477762.0}, {"date": "2024-09-17", "close": 448.28, "volume": 467579.0}, {"date": "2024-09-18", "close": 446.81, "volume": 437627.0}, {"date": "2024-09-19", "close": 469.48, "volume": 670978.0}, {"date": "2024-09-20", "close": 465.91, "volume": 583059.0}, {"date": "2024-09-23", "close": 468.73, "volume": 310702.0}, {"date": "2024-09-24", "close": 463.77, "volume": 245244.0}, {"date": "2024-09-25", "close": 457.81, "volume": 312634.0}, {"date": "2024-09-26", "close": 455.67, "volume": 297286.0}, {"date": "2024-09-27", "close": 458.49, "volume": 194631.0}, {"date": "2024-09-30", "close": 459.85, "volume": 177433.0}, {"date": "2024-10-01", "close": 454.98, "volume": 195687.0}, {"date": "2024-10-02", "close": 457.01, "volume": 184306.0}, {"date": "2024-10-03", "close": 459.09, "volume": 164364.0}, {"date": "2024-10-04", "close": 457.0, "volume": 178940.0}, {"date": "2024-10-07", "close": 449.74, "volume": 194079.0}, {"date": "2024-10-08", "close": 456.83, "volume": 235545.0}, {"date": "2024-10-09", "close": 455.72, "volume": 205819.0}, {"date": "2024-10-10", "close": 454.03, "volume": 143311.0}, {"date": "2024-10-11", "close": 456.81, "volume": 207013.0}, {"date": "2024-10-14", "close": 461.85, "volume": 168318.0}, {"date": "2024-10-15", "close": 469.11, "volume": 204238.0}, {"date": "2024-10-16", "close": 470.46, "volume": 285787.0}, {"date": "2024-10-17", "close": 472.47, "volume": 217901.0}, {"date": "2024-10-18", "close": 471.53, "volume": 255897.0}, {"date": "2024-10-21", "close": 468.93, "volume": 173843.0}, {"date": "2024-10-22", "close": 465.07, "volume": 149549.0}, {"date": "2024-10-23", "close": 463.77, "volume": 189678.0}, {"date": "2024-10-24", "close": 456.63, "volume": 254200.0}, {"date": "2024-10-25", "close": 454.94, "volume": 199958.0}, {"date": "2024-10-28", "close": 459.29, "volume": 159009.0}, {"date": "2024-10-29", "close": 460.09, "volume": 210500.0}, {"date": "2024-10-30", "close": 453.8, "volume": 212249.0}, {"date": "2024-10-31", "close": 454.06, "volume": 261432.0}, {"date": "2024-11-01", "close": 458.8, "volume": 190205.0}, {"date": "2024-11-04", "close": 461.81, "volume": 219387.0}, {"date": "2024-11-05", "close": 467.96, "volume": 225392.0}, {"date": "2024-11-06", "close": 478.47, "volume": 366398.0}, {"date": "2024-11-07", "close": 473.88, "volume": 263369.0}, {"date": "2024-11-08", "close": 477.46, "volume": 256149.0}, {"date": "2024-11-11", "close": 481.85, "volume": 262009.0}, {"date": "2024-11-12", "close": 484.27, "volume": 357980.0}, {"date": "2024-11-13", "close": 490.83, "volume": 339714.0}, {"date": "2024-11-14", "close": 495.72, "volume": 379557.0}, {"date": "2024-11-15", "close": 483.9, "volume": 375391.0}, {"date": "2024-11-18", "close": 485.93, "volume": 209211.0}, {"date": "2024-11-19", "close": 481.4, "volume": 175436.0}, {"date": "2024-11-20", "close": 474.44, "volume": 260958.0}, {"date": "2024-11-21", "close": 485.77, "volume": 257486.0}, {"date": "2024-11-22", "close": 487.62, "volume": 148640.0}, {"date": "2024-11-25", "close": 491.05, "volume": 513125.0}, {"date": "2024-11-26", "close": 490.98, "volume": 230745.0}, {"date": "2024-11-27", "close": 489.5, "volume": 173857.0}, {"date": "2024-11-29", "close": 490.67, "volume": 120206.0}, {"date": "2024-12-02", "close": 489.47, "volume": 209686.0}, {"date": "2024-12-03", "close": 485.52, "volume": 208012.0}, {"date": "2024-12-04", "close": 483.56, "volume": 155945.0}, {"date": "2024-12-05", "close": 478.37, "volume": 192810.0}, {"date": "2024-12-06", "close": 479.97, "volume": 203364.0}, {"date": "2024-12-09", "close": 477.76, "volume": 213863.0}, {"date": "2024-12-10", "close": 483.78, "volume": 186440.0}, {"date": "2024-12-11", "close": 490.04, "volume": 264842.0}, {"date": "2024-12-12", "close": 488.61, "volume": 239221.0}, {"date": "2024-12-13", "close": 488.74, "volume": 240563.0}, {"date": "2024-12-16", "close": 487.59, "volume": 334426.0}, {"date": "2024-12-17", "close": 488.81, "volume": 437675.0}, {"date": "2024-12-18", "close": 473.05, "volume": 616597.0}, {"date": "2024-12-19", "close": 489.73, "volume": 666464.0}, {"date": "2024-12-20", "close": 483.52, "volume": 922801.0}, {"date": "2024-12-23", "close": 489.34, "volume": 264303.0}, {"date": "2024-12-24", "close": 491.35, "volume": 110734.0}, {"date": "2024-12-26", "close": 491.61, "volume": 163885.0}, {"date": "2024-12-27", "close": 486.56, "volume": 155216.0}, {"date": "2024-12-30", "close": 482.68, "volume": 205203.0}, {"date": "2024-12-31", "close": 480.28, "volume": 159077.0}, {"date": "2025-01-02", "close": 476.51, "volume": 177234.0}, {"date": "2025-01-03", "close": 475.06, "volume": 158739.0}, {"date": "2025-01-06", "close": 466.03, "volume": 299185.0}, {"date": "2025-01-07", "close": 460.68, "volume": 266145.0}, {"date": "2025-01-08", "close": 458.46, "volume": 415625.0}, {"date": "2025-01-10", "close": 453.02, "volume": 320029.0}, {"date": "2025-01-13", "close": 454.86, "volume": 271083.0}, {"date": "2025-01-14", "close": 454.17, "volume": 279289.0}, {"date": "2025-01-15", "close": 453.98, "volume": 477907.0}, {"date": "2025-01-16", "close": 459.97, "volume": 265091.0}, {"date": "2025-01-17", "close": 462.99, "volume": 388302.0}, {"date": "2025-01-21", "close": 466.14, "volume": 250031.0}, {"date": "2025-01-22", "close": 464.77, "volume": 341110.0}, {"date": "2025-01-23", "close": 464.38, "volume": 277636.0}, {"date": "2025-01-24", "close": 467.12, "volume": 217253.0}, {"date": "2025-01-27", "close": 475.43, "volume": 334008.0}, {"date": "2025-01-28", "close": 470.62, "volume": 374994.0}, {"date": "2025-01-29", "close": 464.63, "volume": 250014.0}, {"date": "2025-01-30", "close": 472.12, "volume": 219510.0}, {"date": "2025-01-31", "close": 474.41, "volume": 1350165.0}, {"date": "2025-02-03", "close": 469.81, "volume": 336120.0}, {"date": "2025-02-04", "close": 466.84, "volume": 240860.0}, {"date": "2025-02-05", "close": 468.82, "volume": 178583.0}, {"date": "2025-02-06", "close": 469.28, "volume": 207597.0}, {"date": "2025-02-07", "close": 466.79, "volume": 221895.0}, {"date": "2025-02-10", "close": 460.66, "volume": 222053.0}, {"date": "2025-02-11", "close": 454.28, "volume": 281092.0}, {"date": "2025-02-12", "close": 454.21, "volume": 212089.0}, {"date": "2025-02-13", "close": 459.39, "volume": 224427.0}, {"date": "2025-02-14", "close": 456.09, "volume": 190431.0}, {"date": "2025-02-18", "close": 460.1, "volume": 198933.0}, {"date": "2025-02-19", "close": 466.18, "volume": 218345.0}, {"date": "2025-02-20", "close": 466.13, "volume": 162804.0}, {"date": "2025-02-21", "close": 461.78, "volume": 161605.0}, {"date": "2025-02-24", "close": 461.56, "volume": 184410.0}, {"date": "2025-02-25", "close": 462.94, "volume": 247489.0}, {"date": "2025-02-26", "close": 453.68, "volume": 200968.0}, {"date": "2025-02-27", "close": 454.71, "volume": 192075.0}, {"date": "2025-02-28", "close": 461.74, "volume": 292626.0}, {"date": "2025-03-03", "close": 458.09, "volume": 229183.0}, {"date": "2025-03-04", "close": 444.72, "volume": 284144.0}, {"date": "2025-03-05", "close": 445.42, "volume": 271566.0}, {"date": "2025-03-06", "close": 441.7, "volume": 228679.0}, {"date": "2025-03-07", "close": 440.73, "volume": 248939.0}, {"date": "2025-03-10", "close": 442.91, "volume": 296781.0}, {"date": "2025-03-11", "close": 431.17, "volume": 365151.0}, {"date": "2025-03-12", "close": 429.87, "volume": 292070.0}, {"date": "2025-03-13", "close": 427.5, "volume": 241951.0}, {"date": "2025-03-14", "close": 436.85, "volume": 242550.0}, {"date": "2025-03-17", "close": 439.65, "volume": 337044.0}, {"date": "2025-03-18", "close": 439.82, "volume": 234368.0}, {"date": "2025-03-19", "close": 438.4, "volume": 530179.0}, {"date": "2025-03-20", "close": 430.93, "volume": 587482.0}, {"date": "2025-03-21", "close": 432.86, "volume": 541234.0}, {"date": "2025-03-24", "close": 432.11, "volume": 340045.0}, {"date": "2025-03-25", "close": 439.4, "volume": 266005.0}, {"date": "2025-03-26", "close": 441.24, "volume": 244285.0}, {"date": "2025-03-27", "close": 449.23, "volume": 287525.0}, {"date": "2025-03-28", "close": 448.76, "volume": 312797.0}, {"date": "2025-03-31", "close": 454.64, "volume": 399229.0}, {"date": "2025-04-01", "close": 457.01, "volume": 263511.0}, {"date": "2025-04-02", "close": 451.72, "volume": 375357.0}, {"date": "2025-04-03", "close": 437.15, "volume": 338568.0}, {"date": "2025-04-04", "close": 416.19, "volume": 769259.0}, {"date": "2025-04-07", "close": 405.58, "volume": 554617.0}, {"date": "2025-04-08", "close": 398.85, "volume": 311661.0}, {"date": "2025-04-09", "close": 426.82, "volume": 457497.0}, {"date": "2025-04-10", "close": 416.69, "volume": 294851.0}, {"date": "2025-04-11", "close": 425.44, "volume": 266476.0}, {"date": "2025-04-14", "close": 433.0, "volume": 269484.0}, {"date": "2025-04-15", "close": 436.23, "volume": 395745.0}, {"date": "2025-04-16", "close": 427.23, "volume": 243117.0}, {"date": "2025-04-17", "close": 427.05, "volume": 255290.0}, {"date": "2025-04-21", "close": 413.03, "volume": 210653.0}, {"date": "2025-04-22", "close": 423.96, "volume": 222153.0}, {"date": "2025-04-23", "close": 425.52, "volume": 253166.0}, {"date": "2025-04-24", "close": 428.15, "volume": 174201.0}, {"date": "2025-04-25", "close": 424.47, "volume": 151568.0}, {"date": "2025-04-28", "close": 422.9, "volume": 227286.0}, {"date": "2025-04-29", "close": 428.71, "volume": 209477.0}, {"date": "2025-04-30", "close": 432.22, "volume": 285187.0}, {"date": "2025-05-01", "close": 429.89, "volume": 223926.0}, {"date": "2025-05-02", "close": 434.56, "volume": 234573.0}, {"date": "2025-05-05", "close": 433.09, "volume": 126969.0}, {"date": "2025-05-06", "close": 429.82, "volume": 243907.0}, {"date": "2025-05-07", "close": 440.2, "volume": 341866.0}, {"date": "2025-05-08", "close": 448.49, "volume": 357197.0}, {"date": "2025-05-09", "close": 454.62, "volume": 385048.0}, {"date": "2025-05-12", "close": 456.4, "volume": 330745.0}, {"date": "2025-05-13", "close": 451.43, "volume": 360793.0}, {"date": "2025-05-14", "close": 459.87, "volume": 371357.0}, {"date": "2025-05-15", "close": 469.41, "volume": 425683.0}, {"date": "2025-05-16", "close": 473.32, "volume": 679126.0}, {"date": "2025-05-19", "close": 470.39, "volume": 239995.0}, {"date": "2025-05-20", "close": 470.16, "volume": 326639.0}, {"date": "2025-05-21", "close": 464.31, "volume": 352439.0}, {"date": "2025-05-22", "close": 463.99, "volume": 267053.0}, {"date": "2025-05-23", "close": 462.8, "volume": 171323.0}, {"date": "2025-05-27", "close": 462.99, "volume": 309718.0}, {"date": "2025-05-28", "close": 460.27, "volume": 219772.0}, {"date": "2025-05-29", "close": 465.57, "volume": 167638.0}, {"date": "2025-05-30", "close": 458.26, "volume": 554135.0}, {"date": "2025-06-02", "close": 456.56, "volume": 271373.0}, {"date": "2025-06-03", "close": 434.52, "volume": 818646.0}, {"date": "2025-06-04", "close": 433.79, "volume": 568317.0}, {"date": "2025-06-05", "close": 431.48, "volume": 306856.0}, {"date": "2025-06-06", "close": 432.35, "volume": 225632.0}, {"date": "2025-06-09", "close": 426.76, "volume": 223502.0}, {"date": "2025-06-10", "close": 425.6, "volume": 205679.0}, {"date": "2025-06-11", "close": 423.38, "volume": 248421.0}, {"date": "2025-06-12", "close": 424.17, "volume": 506870.0}, {"date": "2025-06-13", "close": 419.9, "volume": 325974.0}, {"date": "2025-06-16", "close": 421.3, "volume": 338805.0}, {"date": "2025-06-17", "close": 423.7, "volume": 520819.0}, {"date": "2025-06-18", "close": 425.04, "volume": 389046.0}, {"date": "2025-06-20", "close": 422.34, "volume": 763478.0}, {"date": "2025-06-23", "close": 437.03, "volume": 763546.0}, {"date": "2025-06-24", "close": 437.6, "volume": 594108.0}, {"date": "2025-06-25", "close": 439.87, "volume": 291923.0}, {"date": "2025-06-26", "close": 437.03, "volume": 306114.0}, {"date": "2025-06-27", "close": 441.43, "volume": 713032.0}, {"date": "2025-06-30", "close": 447.28, "volume": 266954.0}, {"date": "2025-07-01", "close": 450.3, "volume": 200975.0}, {"date": "2025-07-02", "close": 447.71, "volume": 191271.0}, {"date": "2025-07-03", "close": 447.94, "volume": 185676.0}, {"date": "2025-07-07", "close": 447.89, "volume": 260621.0}, {"date": "2025-07-08", "close": 444.57, "volume": 310618.0}, {"date": "2025-07-09", "close": 447.81, "volume": 146804.0}, {"date": "2025-07-10", "close": 449.98, "volume": 255344.0}, {"date": "2025-07-11", "close": 446.21, "volume": 232216.0}, {"date": "2025-07-14", "close": 440.01, "volume": 498510.0}, {"date": "2025-07-15", "close": 434.15, "volume": 347560.0}, {"date": "2025-07-16", "close": 436.33, "volume": 252116.0}, {"date": "2025-07-17", "close": 436.57, "volume": 218473.0}, {"date": "2025-07-18", "close": 432.32, "volume": 421309.0}, {"date": "2025-07-21", "close": 423.08, "volume": 274834.0}, {"date": "2025-07-22", "close": 417.23, "volume": 328441.0}, {"date": "2025-07-23", "close": 416.26, "volume": 310835.0}, {"date": "2025-07-24", "close": 421.46, "volume": 303892.0}, {"date": "2025-07-25", "close": 419.54, "volume": 348127.0}, {"date": "2025-07-28", "close": 414.14, "volume": 243022.0}, {"date": "2025-07-29", "close": 415.49, "volume": 292435.0}, {"date": "2025-07-30", "close": 409.16, "volume": 332937.0}, {"date": "2025-07-31", "close": 402.9, "volume": 946946.0}, {"date": "2025-08-01", "close": 391.33, "volume": 470165.0}, {"date": "2025-08-04", "close": 396.16, "volume": 374481.0}, {"date": "2025-08-05", "close": 387.51, "volume": 531473.0}, {"date": "2025-08-06", "close": 391.91, "volume": 462154.0}, {"date": "2025-08-07", "close": 386.67, "volume": 246715.0}, {"date": "2025-08-08", "close": 382.43, "volume": 219024.0}, {"date": "2025-08-11", "close": 377.57, "volume": 405412.0}, {"date": "2025-08-12", "close": 370.74, "volume": 481943.0}, {"date": "2025-08-13", "close": 376.2, "volume": 543000.0}, {"date": "2025-08-14", "close": 374.96, "volume": 275579.0}, {"date": "2025-08-15", "close": 369.62, "volume": 491803.0}, {"date": "2025-08-18", "close": 371.15, "volume": 465043.0}, {"date": "2025-08-19", "close": 374.1, "volume": 505716.0}, {"date": "2025-08-20", "close": 387.64, "volume": 761907.0}, {"date": "2025-08-21", "close": 376.96, "volume": 463954.0}, {"date": "2025-08-22", "close": 381.62, "volume": 380138.0}, {"date": "2025-08-25", "close": 382.65, "volume": 432926.0}, {"date": "2025-08-26", "close": 380.0, "volume": 506286.0}, {"date": "2025-08-27", "close": 380.22, "volume": 403031.0}, {"date": "2025-08-28", "close": 375.77, "volume": 298634.0}, {"date": "2025-08-29", "close": 373.32, "volume": 334679.0}, {"date": "2025-09-02", "close": 368.88, "volume": 499054.0}, {"date": "2025-09-03", "close": 370.8, "volume": 297608.0}, {"date": "2025-09-04", "close": 369.48, "volume": 348317.0}, {"date": "2025-09-05", "close": 371.01, "volume": 313571.0}, {"date": "2025-09-08", "close": 375.34, "volume": 500496.0}, {"date": "2025-09-09", "close": 372.86, "volume": 399611.0}, {"date": "2025-09-10", "close": 361.76, "volume": 437734.0}, {"date": "2025-09-11", "close": 370.5, "volume": 454331.0}, {"date": "2025-09-12", "close": 361.84, "volume": 444427.0}, {"date": "2025-09-15", "close": 344.43, "volume": 843072.0}, {"date": "2025-09-16", "close": 345.19, "volume": 639778.0}, {"date": "2025-09-17", "close": 336.04, "volume": 1082451.0}, {"date": "2025-09-18", "close": 301.23, "volume": 2608057.0}, {"date": "2025-09-19", "close": 289.15, "volume": 1781606.0}, {"date": "2025-09-22", "close": 295.63, "volume": 1391754.0}, {"date": "2025-09-23", "close": 288.41, "volume": 1100088.0}, {"date": "2025-09-24", "close": 286.16, "volume": 934690.0}, {"date": "2025-09-25", "close": 283.86, "volume": 670815.0}, {"date": "2025-09-26", "close": 289.69, "volume": 546792.0}, {"date": "2025-09-29", "close": 290.67, "volume": 656280.0}, {"date": "2025-09-30", "close": 286.49, "volume": 592616.0}, {"date": "2025-10-01", "close": 286.73, "volume": 725094.0}, {"date": "2025-10-02", "close": 281.88, "volume": 766110.0}, {"date": "2025-10-03", "close": 282.33, "volume": 543249.0}, {"date": "2025-10-06", "close": 275.01, "volume": 1113349.0}, {"date": "2025-10-07", "close": 276.93, "volume": 604370.0}, {"date": "2025-10-08", "close": 281.47, "volume": 688143.0}, {"date": "2025-10-09", "close": 283.08, "volume": 1141415.0}, {"date": "2025-10-10", "close": 283.13, "volume": 1170724.0}, {"date": "2025-10-13", "close": 285.99, "volume": 629260.0}, {"date": "2025-10-14", "close": 285.75, "volume": 946371.0}, {"date": "2025-10-15", "close": 283.95, "volume": 481899.0}, {"date": "2025-10-16", "close": 278.01, "volume": 543274.0}, {"date": "2025-10-17", "close": 286.67, "volume": 796006.0}, {"date": "2025-10-20", "close": 290.41, "volume": 821625.0}, {"date": "2025-10-21", "close": 294.11, "volume": 919368.0}, {"date": "2025-10-22", "close": 289.92, "volume": 672573.0}, {"date": "2025-10-23", "close": 286.84, "volume": 739777.0}, {"date": "2025-10-24", "close": 285.3, "volume": 793226.0}, {"date": "2025-10-27", "close": 290.33, "volume": 728189.0}, {"date": "2025-10-28", "close": 288.4, "volume": 601681.0}, {"date": "2025-10-29", "close": 266.89, "volume": 1219692.0}, {"date": "2025-10-30", "close": 269.04, "volume": 1050063.0}, {"date": "2025-10-31", "close": 266.8, "volume": 1474048.0}, {"date": "2025-11-03", "close": 264.57, "volume": 888560.0}, {"date": "2025-11-04", "close": 264.58, "volume": 814218.0}, {"date": "2025-11-05", "close": 261.14, "volume": 693760.0}, {"date": "2025-11-06", "close": 253.62, "volume": 1405599.0}, {"date": "2025-11-07", "close": 262.6, "volume": 753673.0}, {"date": "2025-11-10", "close": 265.09, "volume": 688499.0}, {"date": "2025-11-11", "close": 271.56, "volume": 707084.0}, {"date": "2025-11-12", "close": 271.88, "volume": 490705.0}, {"date": "2025-11-13", "close": 277.94, "volume": 944910.0}, {"date": "2025-11-14", "close": 273.91, "volume": 677773.0}, {"date": "2025-11-17", "close": 273.65, "volume": 1138339.0}, {"date": "2025-11-18", "close": 272.11, "volume": 828272.0}, {"date": "2025-11-19", "close": 267.02, "volume": 571696.0}, {"date": "2025-11-20", "close": 273.05, "volume": 638839.0}, {"date": "2025-11-21", "close": 277.02, "volume": 946318.0}, {"date": "2025-11-24", "close": 271.76, "volume": 3959808.0}, {"date": "2025-11-25", "close": 278.73, "volume": 653847.0}, {"date": "2025-11-26", "close": 277.41, "volume": 451275.0}, {"date": "2025-11-28", "close": 277.27, "volume": 273088.0}, {"date": "2025-12-01", "close": 277.13, "volume": 876124.0}, {"date": "2025-12-02", "close": 278.28, "volume": 615776.0}, {"date": "2025-12-03", "close": 279.15, "volume": 496953.0}, {"date": "2025-12-04", "close": 278.92, "volume": 352232.0}, {"date": "2025-12-05", "close": 290.63, "volume": 1489423.0}, {"date": "2025-12-08", "close": 286.89, "volume": 870339.0}, {"date": "2025-12-09", "close": 287.56, "volume": 816877.0}, {"date": "2025-12-10", "close": 288.2, "volume": 709394.0}, {"date": "2025-12-11", "close": 291.55, "volume": 615040.0}, {"date": "2025-12-12", "close": 292.47, "volume": 634722.0}, {"date": "2025-12-15", "close": 292.03, "volume": 706082.0}, {"date": "2025-12-16", "close": 293.0, "volume": 756316.0}, {"date": "2025-12-17", "close": 296.13, "volume": 878310.0}, {"date": "2025-12-18", "close": 273.39, "volume": 2253753.0}, {"date": "2025-12-19", "close": 288.54, "volume": 2270556.0}, {"date": "2025-12-22", "close": 290.94, "volume": 716096.0}, {"date": "2025-12-23", "close": 290.88, "volume": 421628.0}, {"date": "2025-12-24", "close": 290.09, "volume": 228546.0}, {"date": "2025-12-26", "close": 292.13, "volume": 327869.0}, {"date": "2025-12-29", "close": 293.43, "volume": 475641.0}, {"date": "2025-12-30", "close": 291.4, "volume": 391337.0}, {"date": "2025-12-31", "close": 290.19, "volume": 422437.0}, {"date": "2026-01-02", "close": 284.9, "volume": 682252.0}, {"date": "2026-01-05", "close": 286.36, "volume": 615474.0}, {"date": "2026-01-06", "close": 292.79, "volume": 497173.0}, {"date": "2026-01-07", "close": 292.95, "volume": 363242.0}, {"date": "2026-01-08", "close": 294.17, "volume": 510238.0}, {"date": "2026-01-09", "close": 294.45, "volume": 459684.0}, {"date": "2026-01-12", "close": 296.92, "volume": 395663.0}, {"date": "2026-01-13", "close": 291.77, "volume": 613673.0}, {"date": "2026-01-14", "close": 295.27, "volume": 449566.0}, {"date": "2026-01-15", "close": 289.68, "volume": 537147.0}, {"date": "2026-01-16", "close": 288.6, "volume": 668094.0}, {"date": "2026-01-20", "close": 277.05, "volume": 800427.0}, {"date": "2026-01-21", "close": 284.13, "volume": 458592.0}, {"date": "2026-01-22", "close": 288.79, "volume": 362068.0}, {"date": "2026-01-23", "close": 286.68, "volume": 256843.0}, {"date": "2026-01-26", "close": 286.33, "volume": 293566.0}, {"date": "2026-01-27", "close": 268.66, "volume": 918936.0}, {"date": "2026-01-28", "close": 269.86, "volume": 788124.0}, {"date": "2026-01-29", "close": 252.79, "volume": 1258231.0}, {"date": "2026-01-30", "close": 254.36, "volume": 1028104.0}, {"date": "2026-02-02", "close": 248.76, "volume": 957489.0}, {"date": "2026-02-03", "close": 222.62, "volume": 2296862.0}, {"date": "2026-02-04", "close": 225.43, "volume": 1551943.0}, {"date": "2026-02-05", "close": 209.18, "volume": 2317693.0}, {"date": "2026-02-06", "close": 207.32, "volume": 1265974.0}, {"date": "2026-02-09", "close": 203.22, "volume": 1276230.0}, {"date": "2026-02-10", "close": 204.81, "volume": 1825690.0}, {"date": "2026-02-11", "close": 193.76, "volume": 1348689.0}, {"date": "2026-02-12", "close": 201.95, "volume": 2185919.0}, {"date": "2026-02-13", "close": 205.79, "volume": 920758.0}, {"date": "2026-02-17", "close": 190.06, "volume": 1453680.0}, {"date": "2026-02-18", "close": 197.92, "volume": 1291279.0}, {"date": "2026-02-19", "close": 198.88, "volume": 952945.0}, {"date": "2026-02-20", "close": 195.05, "volume": 746286.0}, {"date": "2026-02-23", "close": 190.26, "volume": 1179458.0}, {"date": "2026-02-24", "close": 201.49, "volume": 1477593.0}, {"date": "2026-02-25", "close": 206.62, "volume": 1146969.0}, {"date": "2026-02-26", "close": 214.27, "volume": 1162404.0}, {"date": "2026-02-27", "close": 216.81, "volume": 1208463.0}, {"date": "2026-03-02", "close": 219.94, "volume": 793555.0}, {"date": "2026-03-03", "close": 222.87, "volume": 838762.0}, {"date": "2026-03-04", "close": 225.4, "volume": 961599.0}, {"date": "2026-03-05", "close": 224.92, "volume": 982388.0}, {"date": "2026-03-06", "close": 225.87, "volume": 777148.0}, {"date": "2026-03-09", "close": 221.04, "volume": 892801.0}, {"date": "2026-03-10", "close": 212.01, "volume": 865316.0}, {"date": "2026-03-11", "close": 205.54, "volume": 1031793.0}, {"date": "2026-03-12", "close": 203.6, "volume": 984039.0}, {"date": "2026-03-13", "close": 205.65, "volume": 690428.0}, {"date": "2026-03-16", "close": 207.46, "volume": 989193.0}, {"date": "2026-03-17", "close": 209.0, "volume": 755021.0}, {"date": "2026-03-18", "close": 207.82, "volume": 904904.0}, {"date": "2026-03-19", "close": 208.84, "volume": 659884.0}, {"date": "2026-03-20", "close": 209.27, "volume": 2000331.0}, {"date": "2026-03-23", "close": 208.47, "volume": 795170.0}, {"date": "2026-03-24", "close": 197.4, "volume": 792403.0}, {"date": "2026-03-25", "close": 193.88, "volume": 822983.0}, {"date": "2026-03-26", "close": 196.27, "volume": 728078.0}, {"date": "2026-03-27", "close": 198.33, "volume": 957890.0}, {"date": "2026-03-30", "close": 204.55, "volume": 1357121.0}, {"date": "2026-03-31", "close": 216.99, "volume": 2220827.0}, {"date": "2026-04-01", "close": 224.86, "volume": 1689454.0}, {"date": "2026-04-02", "close": 227.68, "volume": 1012302.0}, {"date": "2026-04-06", "close": 230.94, "volume": 812874.0}, {"date": "2026-04-07", "close": 227.6, "volume": 723501.0}, {"date": "2026-04-08", "close": 222.97, "volume": 1636333.0}, {"date": "2026-04-09", "close": 213.52, "volume": 1438348.0}, {"date": "2026-04-10", "close": 211.6, "volume": 1302177.0}, {"date": "2026-04-13", "close": 226.42, "volume": 1117540.0}, {"date": "2026-04-14", "close": 223.55, "volume": 848658.0}, {"date": "2026-04-15", "close": 230.75, "volume": 810498.0}, {"date": "2026-04-16", "close": 231.85, "volume": 813588.0}, {"date": "2026-04-17", "close": 232.73, "volume": 765556.0}, {"date": "2026-04-20", "close": 235.88, "volume": 981738.0}, {"date": "2026-04-21", "close": 240.32, "volume": 791156.0}, {"date": "2026-04-22", "close": 242.72, "volume": 716032.0}, {"date": "2026-04-23", "close": 228.08, "volume": 908633.0}, {"date": "2026-04-24", "close": 224.12, "volume": 768941.0}, {"date": "2026-04-27", "close": 225.33, "volume": 587507.0}, {"date": "2026-04-28", "close": 229.56, "volume": 523053.0}, {"date": "2026-04-29", "close": 232.32, "volume": 683063.0}, {"date": "2026-04-30", "close": 227.58, "volume": 973252.0}, {"date": "2026-05-01", "close": 227.58, "volume": 619835.0}, {"date": "2026-05-04", "close": 224.44, "volume": 584526.0}, {"date": "2026-05-05", "close": 219.42, "volume": 1626448.0}, {"date": "2026-05-06", "close": 211.79, "volume": 823299.0}, {"date": "2026-05-07", "close": 223.98, "volume": 813909.0}, {"date": "2026-05-08", "close": 223.61, "volume": 775444.0}, {"date": "2026-05-11", "close": 219.19, "volume": 553139.0}, {"date": "2026-05-12", "close": 215.92, "volume": 1154731.0}, {"date": "2026-05-13", "close": 201.87, "volume": 1153303.0}, {"date": "2026-05-14", "close": 199.86, "volume": 895541.0}, {"date": "2026-05-15", "close": 212.58, "volume": 1192775.0}, {"date": "2026-05-18", "close": 224.35, "volume": 1053951.0}, {"date": "2026-05-19", "close": 221.93, "volume": 1102637.0}, {"date": "2026-05-20", "close": 223.68, "volume": 717525.0}, {"date": "2026-05-21", "close": 225.01, "volume": 590679.0}, {"date": "2026-05-22", "close": 232.0, "volume": 498795.0}, {"date": "2026-05-26", "close": 230.92, "volume": 697708.0}, {"date": "2026-05-27", "close": 235.73, "volume": 690375.0}, {"date": "2026-05-28", "close": 238.9, "volume": 881479.0}, {"date": "2026-05-29", "close": 245.47, "volume": 996486.0}, {"date": "2026-06-01", "close": 270.85, "volume": 1674780.0}, {"date": "2026-06-02", "close": 255.82, "volume": 1166926.0}, {"date": "2026-06-03", "close": 253.44, "volume": 792554.0}, {"date": "2026-06-04", "close": 255.02, "volume": 940885.0}, {"date": "2026-06-05", "close": 255.62, "volume": 626322.0}, {"date": "2026-06-08", "close": 246.38, "volume": 1046464.0}, {"date": "2026-06-09", "close": 246.07, "volume": 671749.0}, {"date": "2026-06-10", "close": 249.08, "volume": 606007.0}, {"date": "2026-06-11", "close": 236.64, "volume": 932948.0}, {"date": "2026-06-12", "close": 241.16, "volume": 2058954.0}, {"date": "2026-06-15", "close": 235.86, "volume": 579207.0}, {"date": "2026-06-16", "close": 237.56, "volume": 562571.0}, {"date": "2026-06-17", "close": 228.3, "volume": 648893.0}, {"date": "2026-06-18", "close": 221.29, "volume": 1732919.0}, {"date": "2026-06-22", "close": 218.62, "volume": 940679.0}, {"date": "2026-06-23", "close": 218.15, "volume": 1055804.0}, {"date": "2026-06-24", "close": 216.45, "volume": 838058.0}, {"date": "2026-06-25", "close": 208.84, "volume": 912542.0}, {"date": "2026-06-26", "close": 231.74, "volume": 1547130.0}, {"date": "2026-06-29", "close": 233.62, "volume": 1206771.0}, {"date": "2026-06-30", "close": 230.08, "volume": 1144034.0}, {"date": "2026-07-01", "close": 245.55, "volume": 1960312.0}, {"date": "2026-07-02", "close": 250.09, "volume": 1268628.0}, {"date": "2026-07-06", "close": 252.2, "volume": 1161583.0}, {"date": "2026-07-07", "close": 258.3, "volume": 753824.0}, {"date": "2026-07-08", "close": 247.82, "volume": 1029616.0}, {"date": "2026-07-09", "close": 241.9, "volume": 783086.0}, {"date": "2026-07-10", "close": 247.11, "volume": 530018.0}, {"date": "2026-07-13", "close": 263.11, "volume": 929614.0}, {"date": "2026-07-14", "close": 252.61, "volume": 888967.0}, {"date": "2026-07-15", "close": 251.19, "volume": 592793.0}, {"date": "2026-07-16", "close": 262.46, "volume": 840648.0}, {"date": "2026-07-17", "close": 258.09, "volume": 1410389.0}, {"date": "2026-07-20", "close": 255.79, "volume": 801312.0}, {"date": "2026-07-21", "close": 246.95, "volume": 780330.0}, {"date": "2026-07-22", "close": 245.21, "volume": 463181.0}, {"date": "2026-07-23", "close": 243.96, "volume": 607868.0}, {"date": "2026-07-24", "close": 254.36, "volume": 824166.0}, {"date": "2026-07-27", "close": 265.9, "volume": 1759307.0}, {"date": "2026-07-28", "close": 283.87, "volume": 1642676.0}, {"date": "2026-07-29", "close": 282.04, "volume": 1298854.0}, {"date": "2026-07-30", "close": 263.03, "volume": 1148839.0}, {"date": "2026-07-31", "close": 263.2, "volume": 674440.0}, {"date": "2026-08-03", "close": 269.68, "volume": 497915.0}, {"date": "2026-08-04", "close": 274.49, "volume": 824590.0}, {"date": "2026-08-05", "close": 278.03, "volume": 729212.0}, {"date": "2026-08-06", "close": 274.58, "volume": 851548.0}, {"date": "2026-08-07", "close": 285.57, "volume": 941086.0}], "refreshing": true}