{"ticker": "HEI", "overview": {"cik": "46619", "ticker": "HEI", "name": "HEICO CORP", "industry": "Aircraft Engines & Engine Parts", "country": "United States", "sic": "3724", "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001031082-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001217585-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001445233-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001620811-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001960016-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001200631-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001181803-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001698957-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001200631-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-27", "title": "Quarterly report", "accession": "0000046619-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0000046619-26-000018", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000533", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0000769734-26-000039", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "CURRENT REPORT", "accession": "0001213900-26-078776", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-15", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-078392", "price_sensitive": false}, {"form": "FWP", "date": "2026-07-13", "title": "FREE WRITING PROSPECTUS", "accession": "0001213900-26-077627", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-13", "title": "PRELIMINARY PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-077390", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-13", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-077381", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001031082-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "CURRENT REPORT", "accession": "0001213900-26-069674", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0002057115-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001200631-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0002057115-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0002057115-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-29", "title": "Quarterly report", "accession": "0000046619-26-000016", "price_sensitive": true}]}, "description": "HEICO CORP trades as HEI on the NYSE and is registered in the United States, classified under Aircraft Engines & Engine Parts (SIC 3724). Privy Trades holds 22 insider filings for the company, in October 2026. Across those, 8 insiders disclosed 8 open-market purchases totalling $1.40M. The most recent filing on record is dated 26 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 8, "buy_sum": 1400594.5351, "sell_n": 0, "sell_sum": 0, "net": 1400594.5351, "insiders": 8, "first_date": "2026-10-08", "last_date": "2026-10-08"}, "metrics": {"ticker": "HEI", "has_prices": true, "as_of": "2026-08-07", "last": 367.58, "prev_close": 363.29, "change": 4.289999999999964, "change_pct": 0.011808747832310175, "session_volume": 387639.0, "vwap_5": 365.1427640586374, "vwap_20": 352.0043981192271, "vwap_60": 333.1733565780339, "vwap_250": 316.5461550296459, "high_52w": 367.66, "low_52w": 260.99, "avg_volume_20": 437734.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001031083-26-000004", "src": "INSIDERS", "ticker": "HEI", "cik": "46619", "company": "HEICO CORP", "company_raw": "HEICO CORP", "who": "Eric A. Mendelson", "who_key": "MENDELSON ERIC A", "role": "Co-COB and Co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 11168284.799999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "CEO files routine paperwork on HEI, HEI.A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1031083/000103108326000004/0001031083-26-000004-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11030}, {"id": "0001031082-26-000009", "src": "INSIDERS", "ticker": "HEI", "cik": "46619", "company": "HEICO CORP", "company_raw": "HEICO CORP", "who": "Victor H. Mendelson", "who_key": "MENDELSON VICTOR H", "role": "Co-COB and Co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 11143198.29, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "CEO files routine paperwork on HEI, HEI.A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1031082/000103108226000009/0001031082-26-000009-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11030}, {"id": "0001551293-26-000005", "src": "INSIDERS", "ticker": "HEI", "cik": "46619", "company": "HEICO CORP", "company_raw": "HEICO CORP", "who": "Carlos L. Macau", "who_key": "Macau Carlos L", "role": "EVP-CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4523028.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "CFO files routine paperwork on HEI, HEI.A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1551293/000155129326000005/0001551293-26-000005-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11030}, {"id": "0001217585-26-000002", "src": "INSIDERS", "ticker": "HEI", "cik": "46619", "company": "HEICO CORP", "company_raw": "HEICO CORP", "who": "Thomas M. Culligan", "who_key": "CULLIGAN THOMAS M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 175141.9185, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "Board insider adds $175K of HEI, HEI.A", "source_url": "https://www.sec.gov/Archives/edgar/data/1217585/000121758526000002/0001217585-26-000002-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36950}, {"id": "0001031082-26-000007", "src": "INSIDERS", "ticker": "HEI", "cik": "46619", "company": "HEICO CORP", "company_raw": "HEICO CORP", "who": "Victor H. Mendelson", "who_key": "MENDELSON VICTOR H", "role": "Co-COB and Co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 175141.9185, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "CEO buys $175K of HEI, HEI.A", "source_url": "https://www.sec.gov/Archives/edgar/data/1031082/000103108226000007/0001031082-26-000007-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36950}, {"id": "0001445233-26-000002", "src": "INSIDERS", "ticker": "HEI", "cik": "46619", "company": "HEICO CORP", "company_raw": "HEICO CORP", "who": "Mark H. Hildebrandt", "who_key": "Hildebrandt Mark H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 175141.9185, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "The boardroom is buying: $175K of HEI, HEI.A", "source_url": "https://www.sec.gov/Archives/edgar/data/1445233/000144523326000002/0001445233-26-000002-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36950}, {"id": "0001620811-26-000006", "src": "INSIDERS", "ticker": "HEI", "cik": "46619", "company": "HEICO CORP", "company_raw": "HEICO CORP", "who": "Julie Neitzel", "who_key": "Neitzel Julie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 174601.1056, "score": 56.9, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "HEI, HEI.A lands a director's $175K", "source_url": "https://www.sec.gov/Archives/edgar/data/1620811/000162081126000006/0001620811-26-000006-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36950}, {"id": "0001960016-26-000002", "src": "INSIDERS", "ticker": "HEI", "cik": "46619", "company": "HEICO CORP", "company_raw": "HEICO CORP", "who": "Carol F. Fine", "who_key": "Fine Carol F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 175141.9185, "score": 57.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "A director backs HEI, HEI.A with $175K", "source_url": "https://www.sec.gov/Archives/edgar/data/1960016/000196001626000002/0001960016-26-000002-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36950}, {"id": "0001181803-26-000002", "src": "INSIDERS", "ticker": "HEI", "cik": "46619", "company": "HEICO CORP", "company_raw": "HEICO CORP", "who": "Adolfo Henriques", "who_key": "HENRIQUES ADOLFO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 175141.9185, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "Director buys $175K of HEI, HEI.A", "source_url": "https://www.sec.gov/Archives/edgar/data/1181803/000118180326000002/0001181803-26-000002-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36950}, {"id": "0001200631-26-000006", "src": "INSIDERS", "ticker": "HEI", "cik": "46619", "company": "HEICO CORP", "company_raw": "HEICO CORP", "who": "Alan Schriesheim", "who_key": "SCHRIESHEIM ALAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 175141.9185, "score": 57.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "HEI, HEI.A lands a director's $175K", "source_url": "https://www.sec.gov/Archives/edgar/data/1200631/000120063126000006/0001200631-26-000006-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36950}, {"id": "0001698957-26-000008", "src": "INSIDERS", "ticker": "HEI", "cik": "46619", "company": "HEICO CORP", "company_raw": "HEICO CORP", "who": "Nandakumar Cheruvatath", "who_key": "CHERUVATATH NANDAKUMAR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 175141.9185, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "Board member picks up $175K of HEI, HEI.A", "source_url": "https://www.sec.gov/Archives/edgar/data/1698957/000169895726000008/0001698957-26-000008-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36950}, {"id": "0001200631-26-000004", "src": "INSIDERS", "ticker": "HEI", "cik": "46619", "company": "HEICO CORP", "company_raw": "HEICO CORP", "who": "Alan Schriesheim", "who_key": "SCHRIESHEIM ALAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "Director files routine paperwork on HEI, HEI.A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1200631/000120063126000004/0001200631-26-000004-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "13DG-0000080255-26-000533", "src": "13DG", "ticker": "HEI", "cik": "46619", "company": "HEICO CORP", "company_raw": "HEICO CORP", "who": "Heico Corp", "who_key": "HEICO CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "HEICO CORP takes a 5.8% passive stake in HEI", "source_url": "https://www.sec.gov/Archives/edgar/data/46619/0000080255-26-000533-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0000769734-26-000039", "src": "13DG", "ticker": "HEI", "cik": "46619", "company": "HEICO CORP", "company_raw": "HEICO CORP", "who": "Heico Corp", "who_key": "HEICO CORP", "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": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "HEICO CORP moves to a 8.6% passive stake in HEI", "source_url": "https://www.sec.gov/Archives/edgar/data/46619/0000769734-26-000039-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001562230-26-000089", "src": "13DG", "ticker": "HEI", "cik": "46619", "company": "HEICO CORP", "company_raw": "HEICO CORP", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "Capital International Investors takes a 5.1% passive stake in HEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000089-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0001422849-26-000095", "src": "13DG", "ticker": "HEI", "cik": "46619", "company": "HEICO CORP", "company_raw": "HEICO CORP", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "Capital World Investors moves to a 4.5% passive stake in HEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000095-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0002100119-26-000641", "src": "13DG", "ticker": "HEI", "cik": "46619", "company": "HEICO CORP", "company_raw": "HEICO CORP", "who": "Heico Corp", "who_key": "HEICO CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "HEICO CORP takes a 5.61% passive stake in HEI", "source_url": "https://www.sec.gov/Archives/edgar/data/46619/0002100119-26-000641-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0000102909-26-001434", "src": "13DG", "ticker": "HEI", "cik": "46619", "company": "HEICO CORP", "company_raw": "HEICO CORP", "who": "Heico Corp", "who_key": "HEICO CORP", "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": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "HEICO CORP adjusts its stake in HEI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/46619/0000102909-26-001434-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "13DG-0000102909-26-001501", "src": "13DG", "ticker": "HEI", "cik": "46619", "company": "HEICO CORP", "company_raw": "HEICO CORP", "who": "Heico Corp", "who_key": "HEICO CORP", "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": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "HEICO CORP adjusts its stake in HEI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/46619/0000102909-26-001501-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "HOUSE-2025-20024346-T42", "src": "CONGRESS", "ticker": "HEI", "cik": "", "company": "HEICO CORP", "company_raw": "ew\nS O: Joint Ownership LPL Account\nJT Heico Corporation Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan dumps HEI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948470}, {"id": "HOUSE-2024-20024253-T1", "src": "CONGRESS", "ticker": "HEI", "cik": "", "company": "HEICO CORP", "company_raw": "0,000\nF S: New\nS O: Morgan Stanley Trust Account\nJT Heico Corporation", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jonathan Jackson offloads HEI ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024253.pdf", "trade_date": "2023-12-20", "timestamp": "2023-12-20", "mins": 1510070}, {"id": "SENATE-bbdeaa6ddcb641faa5d5cb5e5d10af6b-58", "src": "CONGRESS", "ticker": "HEI", "cik": "", "company": "HEICO CORP", "company_raw": "HEICO Corporation (NYSE)", "who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (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 R Tillis trims HEI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/", "trade_date": "2015-02-13", "timestamp": "2015-02-13", "mins": 6164150}], "recent_buys": [{"id": "0001698957-26-000008", "src": "INSIDERS", "ticker": "HEI", "cik": "46619", "company": "HEICO CORP", "company_raw": "HEICO CORP", "who": "Nandakumar Cheruvatath", "who_key": "CHERUVATATH NANDAKUMAR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 175141.9185, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "Board member picks up $175K of HEI, HEI.A", "source_url": "https://www.sec.gov/Archives/edgar/data/1698957/000169895726000008/0001698957-26-000008-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36950}, {"id": "0001200631-26-000006", "src": "INSIDERS", "ticker": "HEI", "cik": "46619", "company": "HEICO CORP", "company_raw": "HEICO CORP", "who": "Alan Schriesheim", "who_key": "SCHRIESHEIM ALAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 175141.9185, "score": 57.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "HEI, HEI.A lands a director's $175K", "source_url": "https://www.sec.gov/Archives/edgar/data/1200631/000120063126000006/0001200631-26-000006-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36950}, {"id": "0001181803-26-000002", "src": "INSIDERS", "ticker": "HEI", "cik": "46619", "company": "HEICO CORP", "company_raw": "HEICO CORP", "who": "Adolfo Henriques", "who_key": "HENRIQUES ADOLFO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 175141.9185, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "Director buys $175K of HEI, HEI.A", "source_url": "https://www.sec.gov/Archives/edgar/data/1181803/000118180326000002/0001181803-26-000002-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36950}, {"id": "0001960016-26-000002", "src": "INSIDERS", "ticker": "HEI", "cik": "46619", "company": "HEICO CORP", "company_raw": "HEICO CORP", "who": "Carol F. Fine", "who_key": "Fine Carol F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 175141.9185, "score": 57.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "A director backs HEI, HEI.A with $175K", "source_url": "https://www.sec.gov/Archives/edgar/data/1960016/000196001626000002/0001960016-26-000002-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36950}, {"id": "0001620811-26-000006", "src": "INSIDERS", "ticker": "HEI", "cik": "46619", "company": "HEICO CORP", "company_raw": "HEICO CORP", "who": "Julie Neitzel", "who_key": "Neitzel Julie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 174601.1056, "score": 56.9, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "HEI, HEI.A lands a director's $175K", "source_url": "https://www.sec.gov/Archives/edgar/data/1620811/000162081126000006/0001620811-26-000006-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36950}, {"id": "0001445233-26-000002", "src": "INSIDERS", "ticker": "HEI", "cik": "46619", "company": "HEICO CORP", "company_raw": "HEICO CORP", "who": "Mark H. Hildebrandt", "who_key": "Hildebrandt Mark H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 175141.9185, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "The boardroom is buying: $175K of HEI, HEI.A", "source_url": "https://www.sec.gov/Archives/edgar/data/1445233/000144523326000002/0001445233-26-000002-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36950}, {"id": "0001031082-26-000007", "src": "INSIDERS", "ticker": "HEI", "cik": "46619", "company": "HEICO CORP", "company_raw": "HEICO CORP", "who": "Victor H. Mendelson", "who_key": "MENDELSON VICTOR H", "role": "Co-COB and Co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 175141.9185, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "CEO buys $175K of HEI, HEI.A", "source_url": "https://www.sec.gov/Archives/edgar/data/1031082/000103108226000007/0001031082-26-000007-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36950}, {"id": "0001217585-26-000002", "src": "INSIDERS", "ticker": "HEI", "cik": "46619", "company": "HEICO CORP", "company_raw": "HEICO CORP", "who": "Thomas M. Culligan", "who_key": "CULLIGAN THOMAS M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 175141.9185, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "Board insider adds $175K of HEI, HEI.A", "source_url": "https://www.sec.gov/Archives/edgar/data/1217585/000121758526000002/0001217585-26-000002-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36950}], "institutional": [{"id": "13DG-0000080255-26-000533", "src": "13DG", "ticker": "HEI", "cik": "46619", "company": "HEICO CORP", "company_raw": "HEICO CORP", "who": "Heico Corp", "who_key": "HEICO CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "HEICO CORP takes a 5.8% passive stake in HEI", "source_url": "https://www.sec.gov/Archives/edgar/data/46619/0000080255-26-000533-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0000769734-26-000039", "src": "13DG", "ticker": "HEI", "cik": "46619", "company": "HEICO CORP", "company_raw": "HEICO CORP", "who": "Heico Corp", "who_key": "HEICO CORP", "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": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "HEICO CORP moves to a 8.6% passive stake in HEI", "source_url": "https://www.sec.gov/Archives/edgar/data/46619/0000769734-26-000039-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001562230-26-000089", "src": "13DG", "ticker": "HEI", "cik": "46619", "company": "HEICO CORP", "company_raw": "HEICO CORP", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "Capital International Investors takes a 5.1% passive stake in HEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000089-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0001422849-26-000095", "src": "13DG", "ticker": "HEI", "cik": "46619", "company": "HEICO CORP", "company_raw": "HEICO CORP", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "Capital World Investors moves to a 4.5% passive stake in HEI", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000095-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0002100119-26-000641", "src": "13DG", "ticker": "HEI", "cik": "46619", "company": "HEICO CORP", "company_raw": "HEICO CORP", "who": "Heico Corp", "who_key": "HEICO CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "HEICO CORP takes a 5.61% passive stake in HEI", "source_url": "https://www.sec.gov/Archives/edgar/data/46619/0002100119-26-000641-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0000102909-26-001434", "src": "13DG", "ticker": "HEI", "cik": "46619", "company": "HEICO CORP", "company_raw": "HEICO CORP", "who": "Heico Corp", "who_key": "HEICO CORP", "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": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "HEICO CORP adjusts its stake in HEI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/46619/0000102909-26-001434-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "13DG-0000102909-26-001501", "src": "13DG", "ticker": "HEI", "cik": "46619", "company": "HEICO CORP", "company_raw": "HEICO CORP", "who": "Heico Corp", "who_key": "HEICO CORP", "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": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "HEICO CORP adjusts its stake in HEI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/46619/0000102909-26-001501-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "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": "Heico Corporation Common Stock", "new_value": "HEICO CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000046619", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000046619", "applied": 1, "detected_at": "2026-10-25T02:44:23.945060"}]}, "key_people": [{"who": "Alan Schriesheim", "who_key": "SCHRIESHEIM ALAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 175141.9185, "sold": 0, "net": 175141.9185, "trades": 1, "top_score": 57.0, "lean": "buying", "history": [{"action": "BUY", "amount": 175141.9185, "date": "2026-10-08", "score": 57.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1200631/000120063126000006/0001200631-26-000006-index.htm"}], "latest": {"action": "BUY", "amount": 175141.9185, "date": "2026-10-08", "score": 57.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1200631/000120063126000006/0001200631-26-000006-index.htm"}}, {"who": "Victor H. Mendelson", "who_key": "MENDELSON VICTOR H", "role": "Co-COB and Co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 175141.9185, "sold": 0, "net": 175141.9185, "trades": 1, "top_score": 52.0, "lean": "buying", "history": [{"action": "BUY", "amount": 175141.9185, "date": "2026-10-08", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031082/000103108226000007/0001031082-26-000007-index.htm"}], "latest": {"action": "BUY", "amount": 175141.9185, "date": "2026-10-08", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031082/000103108226000007/0001031082-26-000007-index.htm"}}, {"who": "Mark H. Hildebrandt", "who_key": "Hildebrandt Mark H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 175141.9185, "sold": 0, "net": 175141.9185, "trades": 1, "top_score": 42.2, "lean": "buying", "history": [{"action": "BUY", "amount": 175141.9185, "date": "2026-10-08", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1445233/000144523326000002/0001445233-26-000002-index.htm"}], "latest": {"action": "BUY", "amount": 175141.9185, "date": "2026-10-08", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1445233/000144523326000002/0001445233-26-000002-index.htm"}}, {"who": "Adolfo Henriques", "who_key": "HENRIQUES ADOLFO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 175141.9185, "sold": 0, "net": 175141.9185, "trades": 1, "top_score": 42.4, "lean": "buying", "history": [{"action": "BUY", "amount": 175141.9185, "date": "2026-10-08", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1181803/000118180326000002/0001181803-26-000002-index.htm"}], "latest": {"action": "BUY", "amount": 175141.9185, "date": "2026-10-08", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1181803/000118180326000002/0001181803-26-000002-index.htm"}}, {"who": "Carol F. Fine", "who_key": "Fine Carol F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 175141.9185, "sold": 0, "net": 175141.9185, "trades": 1, "top_score": 57.0, "lean": "buying", "history": [{"action": "BUY", "amount": 175141.9185, "date": "2026-10-08", "score": 57.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1960016/000196001626000002/0001960016-26-000002-index.htm"}], "latest": {"action": "BUY", "amount": 175141.9185, "date": "2026-10-08", "score": 57.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1960016/000196001626000002/0001960016-26-000002-index.htm"}}, {"who": "Thomas M. Culligan", "who_key": "CULLIGAN THOMAS M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 175141.9185, "sold": 0, "net": 175141.9185, "trades": 1, "top_score": 43.0, "lean": "buying", "history": [{"action": "BUY", "amount": 175141.9185, "date": "2026-10-08", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1217585/000121758526000002/0001217585-26-000002-index.htm"}], "latest": {"action": "BUY", "amount": 175141.9185, "date": "2026-10-08", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1217585/000121758526000002/0001217585-26-000002-index.htm"}}, {"who": "Nandakumar Cheruvatath", "who_key": "CHERUVATATH NANDAKUMAR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 175141.9185, "sold": 0, "net": 175141.9185, "trades": 1, "top_score": 44.9, "lean": "buying", "history": [{"action": "BUY", "amount": 175141.9185, "date": "2026-10-08", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1698957/000169895726000008/0001698957-26-000008-index.htm"}], "latest": {"action": "BUY", "amount": 175141.9185, "date": "2026-10-08", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1698957/000169895726000008/0001698957-26-000008-index.htm"}}, {"who": "Julie Neitzel", "who_key": "Neitzel Julie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 174601.1056, "sold": 0, "net": 174601.1056, "trades": 1, "top_score": 56.9, "lean": "buying", "history": [{"action": "BUY", "amount": 174601.1056, "date": "2026-10-08", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1620811/000162081126000006/0001620811-26-000006-index.htm"}], "latest": {"action": "BUY", "amount": 174601.1056, "date": "2026-10-08", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1620811/000162081126000006/0001620811-26-000006-index.htm"}}], "activity": [{"date": "2026-10-08", "net": 1400594.5350999997}], "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001031082-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001217585-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001445233-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001620811-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001960016-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001200631-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001181803-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001698957-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001200631-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-27", "title": "Quarterly report", "accession": "0000046619-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0000046619-26-000018", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000533", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0000769734-26-000039", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "CURRENT REPORT", "accession": "0001213900-26-078776", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-15", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-078392", "price_sensitive": false}, {"form": "FWP", "date": "2026-07-13", "title": "FREE WRITING PROSPECTUS", "accession": "0001213900-26-077627", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-13", "title": "PRELIMINARY PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-077390", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-13", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-077381", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001031082-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "CURRENT REPORT", "accession": "0001213900-26-069674", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0002057115-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001200631-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0002057115-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0002057115-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-29", "title": "Quarterly report", "accession": "0000046619-26-000016", "price_sensitive": true}], "performance": {"ticker": "HEI", "has_prices": true, "summary": null, "buys": [{"who": "CHERUVATATH NANDAKUMAR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 175141.9185, "date": "2026-10-08", "score": 44.9, "ref_price": null, "return": null}, {"who": "SCHRIESHEIM ALAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 175141.9185, "date": "2026-10-08", "score": 57.0, "ref_price": null, "return": null}, {"who": "HENRIQUES ADOLFO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 175141.9185, "date": "2026-10-08", "score": 42.4, "ref_price": null, "return": null}, {"who": "Fine Carol F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 175141.9185, "date": "2026-10-08", "score": 57.0, "ref_price": null, "return": null}, {"who": "Neitzel Julie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 174601.1056, "date": "2026-10-08", "score": 56.9, "ref_price": null, "return": null}, {"who": "Hildebrandt Mark H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 175141.9185, "date": "2026-10-08", "score": 42.2, "ref_price": null, "return": null}, {"who": "MENDELSON VICTOR H", "person_type": "EXEC", "person_label": "Execs", "role": "Co-COB and Co-CEO, Director", "amount": 175141.9185, "date": "2026-10-08", "score": 52.0, "ref_price": null, "return": null}, {"who": "CULLIGAN THOMAS M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 175141.9185, "date": "2026-10-08", "score": 43.0, "ref_price": null, "return": null}]}, "price_series": [{"date": "2016-08-08", "close": 36.0397, "volume": 155391.0}, {"date": "2016-08-09", "close": 36.1472, "volume": 112732.0}, {"date": "2016-08-10", "close": 36.3469, "volume": 195287.0}, {"date": "2016-08-11", "close": 36.5056, "volume": 247432.0}, {"date": "2016-08-12", "close": 36.6336, "volume": 267264.0}, {"date": "2016-08-15", "close": 37.1558, "volume": 260162.0}, {"date": "2016-08-16", "close": 37.2634, "volume": 309393.0}, {"date": "2016-08-17", "close": 37.545, "volume": 442627.0}, {"date": "2016-08-18", "close": 37.7293, "volume": 265180.0}, {"date": "2016-08-19", "close": 37.9238, "volume": 273359.0}, {"date": "2016-08-22", "close": 38.0006, "volume": 118201.0}, {"date": "2016-08-23", "close": 37.5654, "volume": 301721.0}, {"date": "2016-08-24", "close": 38.0109, "volume": 752441.0}, {"date": "2016-08-25", "close": 36.7206, "volume": 1605143.0}, {"date": "2016-08-26", "close": 35.3638, "volume": 1074010.0}, {"date": "2016-08-29", "close": 35.3741, "volume": 473314.0}, {"date": "2016-08-30", "close": 35.0259, "volume": 365838.0}, {"date": "2016-08-31", "close": 34.7955, "volume": 298869.0}, {"date": "2016-09-01", "close": 35.1181, "volume": 296900.0}, {"date": "2016-09-02", "close": 35.4611, "volume": 267021.0}, {"date": "2016-09-06", "close": 34.9389, "volume": 557299.0}, {"date": "2016-09-07", "close": 35.2307, "volume": 771943.0}, {"date": "2016-09-08", "close": 35.2205, "volume": 483836.0}, {"date": "2016-09-09", "close": 34.6163, "volume": 194604.0}, {"date": "2016-09-12", "close": 35.0618, "volume": 430820.0}, {"date": "2016-09-13", "close": 34.9389, "volume": 265361.0}, {"date": "2016-09-14", "close": 34.9645, "volume": 313324.0}, {"date": "2016-09-15", "close": 35.3843, "volume": 221070.0}, {"date": "2016-09-16", "close": 34.9901, "volume": 455041.0}, {"date": "2016-09-19", "close": 35.1027, "volume": 165447.0}, {"date": "2016-09-20", "close": 34.7341, "volume": 282350.0}, {"date": "2016-09-21", "close": 35.0106, "volume": 360250.0}, {"date": "2016-09-22", "close": 35.4253, "volume": 473648.0}, {"date": "2016-09-23", "close": 35.3382, "volume": 147646.0}, {"date": "2016-09-26", "close": 35.2973, "volume": 234084.0}, {"date": "2016-09-27", "close": 35.3587, "volume": 330461.0}, {"date": "2016-09-28", "close": 35.4099, "volume": 232719.0}, {"date": "2016-09-29", "close": 35.2051, "volume": 301682.0}, {"date": "2016-09-30", "close": 35.4304, "volume": 287078.0}, {"date": "2016-10-03", "close": 35.5994, "volume": 409449.0}, {"date": "2016-10-04", "close": 35.0618, "volume": 278705.0}, {"date": "2016-10-05", "close": 35.1795, "volume": 244348.0}, {"date": "2016-10-06", "close": 34.8979, "volume": 397916.0}, {"date": "2016-10-07", "close": 34.3398, "volume": 475701.0}, {"date": "2016-10-10", "close": 34.5037, "volume": 392076.0}, {"date": "2016-10-11", "close": 34.1914, "volume": 317920.0}, {"date": "2016-10-12", "close": 34.048, "volume": 272844.0}, {"date": "2016-10-13", "close": 34.2374, "volume": 276738.0}, {"date": "2016-10-14", "close": 34.1402, "volume": 269633.0}, {"date": "2016-10-17", "close": 34.1402, "volume": 122504.0}, {"date": "2016-10-18", "close": 34.5754, "volume": 177732.0}, {"date": "2016-10-19", "close": 34.6112, "volume": 203488.0}, {"date": "2016-10-20", "close": 34.007, "volume": 199111.0}, {"date": "2016-10-21", "close": 34.0582, "volume": 377129.0}, {"date": "2016-10-24", "close": 34.263, "volume": 88732.0}, {"date": "2016-10-25", "close": 34.2426, "volume": 172283.0}, {"date": "2016-10-26", "close": 34.4986, "volume": 214449.0}, {"date": "2016-10-27", "close": 34.4115, "volume": 177490.0}, {"date": "2016-10-28", "close": 34.5242, "volume": 124854.0}, {"date": "2016-10-31", "close": 34.5907, "volume": 101572.0}, {"date": "2016-11-01", "close": 34.391, "volume": 232348.0}, {"date": "2016-11-02", "close": 34.1043, "volume": 184158.0}, {"date": "2016-11-03", "close": 34.0122, "volume": 169236.0}, {"date": "2016-11-04", "close": 34.3347, "volume": 268145.0}, {"date": "2016-11-07", "close": 34.9594, "volume": 194982.0}, {"date": "2016-11-08", "close": 35.0362, "volume": 126010.0}, {"date": "2016-11-09", "close": 36.864, "volume": 461473.0}, {"date": "2016-11-10", "close": 36.8435, "volume": 350502.0}, {"date": "2016-11-11", "close": 37.6627, "volume": 271682.0}, {"date": "2016-11-14", "close": 38.2925, "volume": 355984.0}, {"date": "2016-11-15", "close": 38.2157, "volume": 212688.0}, {"date": "2016-11-16", "close": 38.3334, "volume": 262342.0}, {"date": "2016-11-17", "close": 38.6714, "volume": 215330.0}, {"date": "2016-11-18", "close": 38.743, "volume": 411053.0}, {"date": "2016-11-21", "close": 38.8045, "volume": 328463.0}, {"date": "2016-11-22", "close": 39.6851, "volume": 311195.0}, {"date": "2016-11-23", "close": 40.1459, "volume": 386363.0}, {"date": "2016-11-25", "close": 40.1869, "volume": 201377.0}, {"date": "2016-11-28", "close": 40.8422, "volume": 742746.0}, {"date": "2016-11-29", "close": 40.4582, "volume": 334803.0}, {"date": "2016-11-30", "close": 40.192, "volume": 247189.0}, {"date": "2016-12-01", "close": 40.6784, "volume": 298744.0}, {"date": "2016-12-02", "close": 40.9856, "volume": 297520.0}, {"date": "2016-12-05", "close": 40.8832, "volume": 255619.0}, {"date": "2016-12-06", "close": 41.1494, "volume": 401510.0}, {"date": "2016-12-07", "close": 41.7485, "volume": 244664.0}, {"date": "2016-12-08", "close": 41.943, "volume": 276100.0}, {"date": "2016-12-09", "close": 41.8048, "volume": 205242.0}, {"date": "2016-12-12", "close": 40.6938, "volume": 411455.0}, {"date": "2016-12-13", "close": 40.4173, "volume": 472322.0}, {"date": "2016-12-14", "close": 38.7226, "volume": 963020.0}, {"date": "2016-12-15", "close": 39.1936, "volume": 428354.0}, {"date": "2016-12-16", "close": 39.2909, "volume": 741895.0}, {"date": "2016-12-19", "close": 40.2637, "volume": 324844.0}, {"date": "2016-12-20", "close": 40.7245, "volume": 323891.0}, {"date": "2016-12-21", "close": 40.4531, "volume": 320150.0}, {"date": "2016-12-22", "close": 40.4275, "volume": 222719.0}, {"date": "2016-12-23", "close": 40.5555, "volume": 146377.0}, {"date": "2016-12-27", "close": 40.6272, "volume": 151186.0}, {"date": "2016-12-28", "close": 40.3763, "volume": 221033.0}, {"date": "2016-12-29", "close": 40.3814, "volume": 229871.0}, {"date": "2016-12-30", "close": 39.5008, "volume": 413215.0}, {"date": "2017-01-03", "close": 39.9104, "volume": 304164.0}, {"date": "2017-01-04", "close": 40.1101, "volume": 271979.0}, {"date": "2017-01-05", "close": 39.5366, "volume": 296371.0}, {"date": "2017-01-06", "close": 40.0435, "volume": 257801.0}, {"date": "2017-01-09", "close": 39.5366, "volume": 257789.0}, {"date": "2017-01-10", "close": 40.1971, "volume": 249234.0}, {"date": "2017-01-11", "close": 39.6646, "volume": 176008.0}, {"date": "2017-01-12", "close": 39.6032, "volume": 175951.0}, {"date": "2017-01-13", "close": 39.9514, "volume": 195238.0}, {"date": "2017-01-17", "close": 39.2448, "volume": 433223.0}, {"date": "2017-01-18", "close": 39.511, "volume": 496598.0}, {"date": "2017-01-19", "close": 40.0435, "volume": 473826.0}, {"date": "2017-01-20", "close": 39.8387, "volume": 437984.0}, {"date": "2017-01-23", "close": 39.0963, "volume": 209463.0}, {"date": "2017-01-24", "close": 39.593, "volume": 153734.0}, {"date": "2017-01-25", "close": 39.5725, "volume": 244092.0}, {"date": "2017-01-26", "close": 39.3728, "volume": 158984.0}, {"date": "2017-01-27", "close": 39.2499, "volume": 155535.0}, {"date": "2017-01-30", "close": 39.4701, "volume": 206504.0}, {"date": "2017-01-31", "close": 39.3984, "volume": 397324.0}, {"date": "2017-02-01", "close": 38.7635, "volume": 363861.0}, {"date": "2017-02-02", "close": 38.6918, "volume": 204457.0}, {"date": "2017-02-03", "close": 39.5418, "volume": 177430.0}, {"date": "2017-02-06", "close": 39.5878, "volume": 142186.0}, {"date": "2017-02-07", "close": 39.6083, "volume": 308088.0}, {"date": "2017-02-08", "close": 39.3421, "volume": 190439.0}, {"date": "2017-02-09", "close": 40.064, "volume": 179807.0}, {"date": "2017-02-10", "close": 40.7091, "volume": 350963.0}, {"date": "2017-02-13", "close": 40.919, "volume": 183715.0}, {"date": "2017-02-14", "close": 40.6733, "volume": 159707.0}, {"date": "2017-02-15", "close": 40.9702, "volume": 215148.0}, {"date": "2017-02-16", "close": 41.6051, "volume": 304449.0}, {"date": "2017-02-17", "close": 41.8714, "volume": 232297.0}, {"date": "2017-02-21", "close": 42.496, "volume": 327432.0}, {"date": "2017-02-22", "close": 42.3373, "volume": 489338.0}, {"date": "2017-02-23", "close": 41.1494, "volume": 225432.0}, {"date": "2017-02-24", "close": 41.2211, "volume": 286352.0}, {"date": "2017-02-27", "close": 42.4346, "volume": 344438.0}, {"date": "2017-02-28", "close": 42.0608, "volume": 378951.0}, {"date": "2017-03-01", "close": 44.0986, "volume": 852566.0}, {"date": "2017-03-02", "close": 43.6326, "volume": 342348.0}, {"date": "2017-03-03", "close": 44.032, "volume": 224424.0}, {"date": "2017-03-06", "close": 43.8733, "volume": 191939.0}, {"date": "2017-03-07", "close": 43.8579, "volume": 200436.0}, {"date": "2017-03-08", "close": 43.6122, "volume": 163986.0}, {"date": "2017-03-09", "close": 43.5251, "volume": 290693.0}, {"date": "2017-03-10", "close": 44.4928, "volume": 343504.0}, {"date": "2017-03-13", "close": 44.1805, "volume": 206164.0}, {"date": "2017-03-14", "close": 43.9347, "volume": 135678.0}, {"date": "2017-03-15", "close": 44.4006, "volume": 210441.0}, {"date": "2017-03-16", "close": 44.4006, "volume": 119730.0}, {"date": "2017-03-17", "close": 44.9638, "volume": 273092.0}, {"date": "2017-03-20", "close": 44.8102, "volume": 233582.0}, {"date": "2017-03-21", "close": 43.8938, "volume": 234211.0}, {"date": "2017-03-22", "close": 43.8528, "volume": 201980.0}, {"date": "2017-03-23", "close": 43.7248, "volume": 210568.0}, {"date": "2017-03-24", "close": 43.7914, "volume": 174088.0}, {"date": "2017-03-27", "close": 43.8733, "volume": 231033.0}, {"date": "2017-03-28", "close": 44.1498, "volume": 184115.0}, {"date": "2017-03-29", "close": 44.3853, "volume": 107600.0}, {"date": "2017-03-30", "close": 44.6771, "volume": 155268.0}, {"date": "2017-03-31", "close": 44.6464, "volume": 236359.0}, {"date": "2017-04-03", "close": 44.2214, "volume": 360857.0}, {"date": "2017-04-04", "close": 44.1549, "volume": 301354.0}, {"date": "2017-04-05", "close": 43.735, "volume": 466150.0}, {"date": "2017-04-06", "close": 43.8784, "volume": 209070.0}, {"date": "2017-04-07", "close": 44.1958, "volume": 245207.0}, {"date": "2017-04-10", "close": 44.1498, "volume": 145209.0}, {"date": "2017-04-11", "close": 44.1754, "volume": 179150.0}, {"date": "2017-04-12", "close": 43.8733, "volume": 227752.0}, {"date": "2017-04-13", "close": 43.1104, "volume": 184635.0}, {"date": "2017-04-17", "close": 43.5917, "volume": 205041.0}, {"date": "2017-04-18", "close": 43.7043, "volume": 203033.0}, {"date": "2017-04-19", "close": 44.1792, "volume": 361858.0}, {"date": "2017-04-20", "close": 44.0576, "volume": 377823.0}, {"date": "2017-04-21", "close": 44.5056, "volume": 314016.0}, {"date": "2017-04-24", "close": 45.0944, "volume": 239342.0}, {"date": "2017-04-25", "close": 44.8064, "volume": 299206.0}, {"date": "2017-04-26", "close": 44.8832, "volume": 231627.0}, {"date": "2017-04-27", "close": 45.4144, "volume": 222870.0}, {"date": "2017-04-28", "close": 45.4848, "volume": 239211.0}, {"date": "2017-05-01", "close": 45.8816, "volume": 206264.0}, {"date": "2017-05-02", "close": 46.5024, "volume": 416970.0}, {"date": "2017-05-03", "close": 45.6128, "volume": 223816.0}, {"date": "2017-05-04", "close": 46.24, "volume": 288870.0}, {"date": "2017-05-05", "close": 46.7392, "volume": 196855.0}, {"date": "2017-05-08", "close": 47.1232, "volume": 300289.0}, {"date": "2017-05-09", "close": 47.0144, "volume": 327120.0}, {"date": "2017-05-10", "close": 47.2512, "volume": 178567.0}, {"date": "2017-05-11", "close": 47.4304, "volume": 158216.0}, {"date": "2017-05-12", "close": 47.232, "volume": 113775.0}, {"date": "2017-05-15", "close": 47.3472, "volume": 196528.0}, {"date": "2017-05-16", "close": 47.7376, "volume": 198773.0}, {"date": "2017-05-17", "close": 46.6944, "volume": 300547.0}, {"date": "2017-05-18", "close": 46.464, "volume": 206395.0}, {"date": "2017-05-19", "close": 47.2064, "volume": 131003.0}, {"date": "2017-05-22", "close": 47.5648, "volume": 220961.0}, {"date": "2017-05-23", "close": 47.8528, "volume": 423225.0}, {"date": "2017-05-24", "close": 46.2464, "volume": 759908.0}, {"date": "2017-05-25", "close": 46.7968, "volume": 332423.0}, {"date": "2017-05-26", "close": 47.648, "volume": 275561.0}, {"date": "2017-05-30", "close": 47.328, "volume": 267833.0}, {"date": "2017-05-31", "close": 47.4944, "volume": 227138.0}, {"date": "2017-06-01", "close": 47.2704, "volume": 180064.0}, {"date": "2017-06-02", "close": 47.7824, "volume": 179392.0}, {"date": "2017-06-05", "close": 47.488, "volume": 214539.0}, {"date": "2017-06-06", "close": 47.008, "volume": 139650.0}, {"date": "2017-06-07", "close": 46.8032, "volume": 141114.0}, {"date": "2017-06-08", "close": 46.8928, "volume": 377630.0}, {"date": "2017-06-09", "close": 47.0016, "volume": 143913.0}, {"date": "2017-06-12", "close": 46.5664, "volume": 186555.0}, {"date": "2017-06-13", "close": 46.9696, "volume": 217761.0}, {"date": "2017-06-14", "close": 46.9952, "volume": 151711.0}, {"date": "2017-06-15", "close": 46.784, "volume": 124430.0}, {"date": "2017-06-16", "close": 46.656, "volume": 273838.0}, {"date": "2017-06-19", "close": 46.9056, "volume": 214717.0}, {"date": "2017-06-20", "close": 45.9712, "volume": 204114.0}, {"date": "2017-06-21", "close": 45.728, "volume": 212672.0}, {"date": "2017-06-22", "close": 45.888, "volume": 169606.0}, {"date": "2017-06-23", "close": 45.8304, "volume": 329352.0}, {"date": "2017-06-26", "close": 46.016, "volume": 145453.0}, {"date": "2017-06-27", "close": 46.24, "volume": 243242.0}, {"date": "2017-06-28", "close": 46.4576, "volume": 324028.0}, {"date": "2017-06-29", "close": 45.3248, "volume": 251566.0}, {"date": "2017-06-30", "close": 45.9776, "volume": 209231.0}, {"date": "2017-07-03", "close": 47.168, "volume": 453994.0}, {"date": "2017-07-05", "close": 48.4096, "volume": 584486.0}, {"date": "2017-07-06", "close": 47.4176, "volume": 955116.0}, {"date": "2017-07-07", "close": 48.5376, "volume": 347813.0}, {"date": "2017-07-10", "close": 48.2944, "volume": 417808.0}, {"date": "2017-07-11", "close": 49.3184, "volume": 282100.0}, {"date": "2017-07-12", "close": 49.1584, "volume": 280569.0}, {"date": "2017-07-13", "close": 49.2416, "volume": 207292.0}, {"date": "2017-07-14", "close": 49.2608, "volume": 286038.0}, {"date": "2017-07-17", "close": 49.3248, "volume": 238419.0}, {"date": "2017-07-18", "close": 49.1456, "volume": 213383.0}, {"date": "2017-07-19", "close": 49.1904, "volume": 217939.0}, {"date": "2017-07-20", "close": 49.2224, "volume": 139250.0}, {"date": "2017-07-21", "close": 49.5936, "volume": 141452.0}, {"date": "2017-07-24", "close": 50.4128, "volume": 288889.0}, {"date": "2017-07-25", "close": 51.3664, "volume": 336634.0}, {"date": "2017-07-26", "close": 51.2768, "volume": 240173.0}, {"date": "2017-07-27", "close": 51.1232, "volume": 240192.0}, {"date": "2017-07-28", "close": 52.0192, "volume": 238675.0}, {"date": "2017-07-31", "close": 51.4368, "volume": 212306.0}, {"date": "2017-08-01", "close": 52.0768, "volume": 307620.0}, {"date": "2017-08-02", "close": 52.4544, "volume": 207325.0}, {"date": "2017-08-03", "close": 53.12, "volume": 189838.0}, {"date": "2017-08-04", "close": 53.6192, "volume": 157159.0}, {"date": "2017-08-07", "close": 54.5408, "volume": 479638.0}, {"date": "2017-08-08", "close": 54.7136, "volume": 267636.0}, {"date": "2017-08-09", "close": 55.2768, "volume": 316022.0}, {"date": "2017-08-10", "close": 54.7968, "volume": 307347.0}, {"date": "2017-08-11", "close": 55.0016, "volume": 249555.0}, {"date": "2017-08-14", "close": 55.5904, "volume": 276095.0}, {"date": "2017-08-15", "close": 55.3088, "volume": 494127.0}, {"date": "2017-08-16", "close": 54.752, "volume": 309114.0}, {"date": "2017-08-17", "close": 52.3776, "volume": 636491.0}, {"date": "2017-08-18", "close": 53.0368, "volume": 328836.0}, {"date": "2017-08-21", "close": 52.1216, "volume": 546589.0}, {"date": "2017-08-22", "close": 52.5184, "volume": 410709.0}, {"date": "2017-08-23", "close": 51.9104, "volume": 469620.0}, {"date": "2017-08-24", "close": 53.344, "volume": 495034.0}, {"date": "2017-08-25", "close": 53.984, "volume": 486881.0}, {"date": "2017-08-28", "close": 53.28, "volume": 238642.0}, {"date": "2017-08-29", "close": 54.0608, "volume": 451280.0}, {"date": "2017-08-30", "close": 54.112, "volume": 321144.0}, {"date": "2017-08-31", "close": 54.8928, "volume": 373661.0}, {"date": "2017-09-01", "close": 55.04, "volume": 226986.0}, {"date": "2017-09-05", "close": 54.7008, "volume": 424353.0}, {"date": "2017-09-06", "close": 54.6368, "volume": 406467.0}, {"date": "2017-09-07", "close": 54.5792, "volume": 260600.0}, {"date": "2017-09-08", "close": 54.656, "volume": 521675.0}, {"date": "2017-09-11", "close": 54.7136, "volume": 295520.0}, {"date": "2017-09-12", "close": 54.6688, "volume": 254313.0}, {"date": "2017-09-13", "close": 54.6432, "volume": 320833.0}, {"date": "2017-09-14", "close": 54.2016, "volume": 317194.0}, {"date": "2017-09-15", "close": 54.1248, "volume": 533064.0}, {"date": "2017-09-18", "close": 56.128, "volume": 475905.0}, {"date": "2017-09-19", "close": 56.5376, "volume": 422633.0}, {"date": "2017-09-20", "close": 57.0944, "volume": 290491.0}, {"date": "2017-09-21", "close": 57.2032, "volume": 288205.0}, {"date": "2017-09-22", "close": 57.9008, "volume": 289967.0}, {"date": "2017-09-25", "close": 57.3184, "volume": 489514.0}, {"date": "2017-09-26", "close": 57.3888, "volume": 284983.0}, {"date": "2017-09-27", "close": 58.208, "volume": 351380.0}, {"date": "2017-09-28", "close": 57.3696, "volume": 274523.0}, {"date": "2017-09-29", "close": 57.4784, "volume": 394311.0}, {"date": "2017-10-02", "close": 57.9904, "volume": 353488.0}, {"date": "2017-10-03", "close": 55.9488, "volume": 767775.0}, {"date": "2017-10-04", "close": 57.184, "volume": 688809.0}, {"date": "2017-10-05", "close": 57.184, "volume": 603372.0}, {"date": "2017-10-06", "close": 56.8832, "volume": 277923.0}, {"date": "2017-10-09", "close": 57.2864, "volume": 204402.0}, {"date": "2017-10-10", "close": 57.1904, "volume": 253455.0}, {"date": "2017-10-11", "close": 56.2432, "volume": 213725.0}, {"date": "2017-10-12", "close": 56.3968, "volume": 270719.0}, {"date": "2017-10-13", "close": 55.7504, "volume": 200219.0}, {"date": "2017-10-16", "close": 57.4656, "volume": 689988.0}, {"date": "2017-10-17", "close": 57.1392, "volume": 518502.0}, {"date": "2017-10-18", "close": 57.4016, "volume": 200614.0}, {"date": "2017-10-19", "close": 57.7664, "volume": 250628.0}, {"date": "2017-10-20", "close": 59.0656, "volume": 354613.0}, {"date": "2017-10-23", "close": 58.6368, "volume": 221402.0}, {"date": "2017-10-24", "close": 58.7072, "volume": 254000.0}, {"date": "2017-10-25", "close": 59.0336, "volume": 276033.0}, {"date": "2017-10-26", "close": 58.8416, "volume": 193992.0}, {"date": "2017-10-27", "close": 58.4256, "volume": 178297.0}, {"date": "2017-10-30", "close": 57.9712, "volume": 171475.0}, {"date": "2017-10-31", "close": 58.0352, "volume": 302573.0}, {"date": "2017-11-01", "close": 57.5296, "volume": 325236.0}, {"date": "2017-11-02", "close": 58.3616, "volume": 303566.0}, {"date": "2017-11-03", "close": 58.1568, "volume": 188708.0}, {"date": "2017-11-06", "close": 58.4064, "volume": 378063.0}, {"date": "2017-11-07", "close": 58.4704, "volume": 298659.0}, {"date": "2017-11-08", "close": 58.1248, "volume": 237866.0}, {"date": "2017-11-09", "close": 58.0736, "volume": 220220.0}, {"date": "2017-11-10", "close": 57.8816, "volume": 165989.0}, {"date": "2017-11-13", "close": 57.7024, "volume": 140041.0}, {"date": "2017-11-14", "close": 57.6896, "volume": 198403.0}, {"date": "2017-11-15", "close": 57.2928, "volume": 153280.0}, {"date": "2017-11-16", "close": 57.5552, "volume": 174553.0}, {"date": "2017-11-17", "close": 57.1584, "volume": 164664.0}, {"date": "2017-11-20", "close": 58.6752, "volume": 319236.0}, {"date": "2017-11-21", "close": 59.04, "volume": 186456.0}, {"date": "2017-11-22", "close": 59.0272, "volume": 128747.0}, {"date": "2017-11-24", "close": 58.7328, "volume": 114455.0}, {"date": "2017-11-27", "close": 58.656, "volume": 144580.0}, {"date": "2017-11-28", "close": 59.1872, "volume": 195436.0}, {"date": "2017-11-29", "close": 57.3184, "volume": 375831.0}, {"date": "2017-11-30", "close": 57.8304, "volume": 345652.0}, {"date": "2017-12-01", "close": 56.7936, "volume": 309308.0}, {"date": "2017-12-04", "close": 56.8256, "volume": 821920.0}, {"date": "2017-12-05", "close": 56.864, "volume": 530047.0}, {"date": "2017-12-06", "close": 56.9664, "volume": 289088.0}, {"date": "2017-12-07", "close": 57.376, "volume": 243919.0}, {"date": "2017-12-08", "close": 57.5232, "volume": 635169.0}, {"date": "2017-12-11", "close": 58.0864, "volume": 455389.0}, {"date": "2017-12-12", "close": 58.3232, "volume": 447492.0}, {"date": "2017-12-13", "close": 58.4, "volume": 572086.0}, {"date": "2017-12-14", "close": 58.752, "volume": 337359.0}, {"date": "2017-12-15", "close": 61.5232, "volume": 987955.0}, {"date": "2017-12-18", "close": 61.4144, "volume": 1022267.0}, {"date": "2017-12-19", "close": 62.208, "volume": 1402903.0}, {"date": "2017-12-20", "close": 62.0096, "volume": 597147.0}, {"date": "2017-12-21", "close": 60.5056, "volume": 562975.0}, {"date": "2017-12-22", "close": 59.9808, "volume": 252748.0}, {"date": "2017-12-26", "close": 60.2432, "volume": 206700.0}, {"date": "2017-12-27", "close": 60.2752, "volume": 156809.0}, {"date": "2017-12-28", "close": 59.968, "volume": 304120.0}, {"date": "2017-12-29", "close": 60.384, "volume": 294488.0}, {"date": "2018-01-02", "close": 59.8912, "volume": 274017.0}, {"date": "2018-01-03", "close": 59.9552, "volume": 358441.0}, {"date": "2018-01-04", "close": 60.32, "volume": 937845.0}, {"date": "2018-01-05", "close": 61.216, "volume": 429658.0}, {"date": "2018-01-08", "close": 62.7584, "volume": 436703.0}, {"date": "2018-01-09", "close": 62.24, "volume": 373169.0}, {"date": "2018-01-10", "close": 61.344, "volume": 287352.0}, {"date": "2018-01-11", "close": 61.5168, "volume": 195256.0}, {"date": "2018-01-12", "close": 62.144, "volume": 289428.0}, {"date": "2018-01-16", "close": 61.7088, "volume": 325145.0}, {"date": "2018-01-17", "close": 62.0096, "volume": 259319.0}, {"date": "2018-01-18", "close": 61.824, "volume": 348565.0}, {"date": "2018-01-19", "close": 62.968, "volume": 338963.0}, {"date": "2018-01-22", "close": 62.216, "volume": 261908.0}, {"date": "2018-01-23", "close": 62.0, "volume": 344804.0}, {"date": "2018-01-24", "close": 63.04, "volume": 310629.0}, {"date": "2018-01-25", "close": 64.64, "volume": 453079.0}, {"date": "2018-01-26", "close": 66.144, "volume": 480846.0}, {"date": "2018-01-29", "close": 66.976, "volume": 563106.0}, {"date": "2018-01-30", "close": 65.216, "volume": 353289.0}, {"date": "2018-01-31", "close": 64.256, "volume": 245714.0}, {"date": "2018-02-01", "close": 65.432, "volume": 213571.0}, {"date": "2018-02-02", "close": 64.384, "volume": 184239.0}, {"date": "2018-02-05", "close": 60.392, "volume": 574375.0}, {"date": "2018-02-06", "close": 61.856, "volume": 627069.0}, {"date": "2018-02-07", "close": 61.888, "volume": 361220.0}, {"date": "2018-02-08", "close": 59.696, "volume": 321801.0}, {"date": "2018-02-09", "close": 59.968, "volume": 348501.0}, {"date": "2018-02-12", "close": 61.056, "volume": 211245.0}, {"date": "2018-02-13", "close": 61.464, "volume": 275998.0}, {"date": "2018-02-14", "close": 62.008, "volume": 245606.0}, {"date": "2018-02-15", "close": 63.44, "volume": 328889.0}, {"date": "2018-02-16", "close": 64.512, "volume": 309714.0}, {"date": "2018-02-20", "close": 64.656, "volume": 267428.0}, {"date": "2018-02-21", "close": 64.328, "volume": 545260.0}, {"date": "2018-02-22", "close": 63.816, "volume": 334888.0}, {"date": "2018-02-23", "close": 64.592, "volume": 255561.0}, {"date": "2018-02-26", "close": 65.456, "volume": 398625.0}, {"date": "2018-02-27", "close": 64.968, "volume": 479805.0}, {"date": "2018-02-28", "close": 68.48, "volume": 895144.0}, {"date": "2018-03-01", "close": 68.296, "volume": 589373.0}, {"date": "2018-03-02", "close": 69.024, "volume": 407650.0}, {"date": "2018-03-05", "close": 69.04, "volume": 315079.0}, {"date": "2018-03-06", "close": 68.8, "volume": 459950.0}, {"date": "2018-03-07", "close": 69.992, "volume": 374551.0}, {"date": "2018-03-08", "close": 69.776, "volume": 363398.0}, {"date": "2018-03-09", "close": 70.088, "volume": 393845.0}, {"date": "2018-03-12", "close": 69.224, "volume": 410045.0}, {"date": "2018-03-13", "close": 70.472, "volume": 392096.0}, {"date": "2018-03-14", "close": 72.056, "volume": 806669.0}, {"date": "2018-03-15", "close": 71.24, "volume": 448470.0}, {"date": "2018-03-16", "close": 70.656, "volume": 940816.0}, {"date": "2018-03-19", "close": 70.32, "volume": 602788.0}, {"date": "2018-03-20", "close": 70.904, "volume": 431549.0}, {"date": "2018-03-21", "close": 71.64, "volume": 268846.0}, {"date": "2018-03-22", "close": 69.288, "volume": 277824.0}, {"date": "2018-03-23", "close": 70.064, "volume": 443246.0}, {"date": "2018-03-26", "close": 72.448, "volume": 534910.0}, {"date": "2018-03-27", "close": 70.392, "volume": 578940.0}, {"date": "2018-03-28", "close": 69.584, "volume": 654229.0}, {"date": "2018-03-29", "close": 69.448, "volume": 1288553.0}, {"date": "2018-04-02", "close": 68.744, "volume": 475206.0}, {"date": "2018-04-03", "close": 69.464, "volume": 331096.0}, {"date": "2018-04-04", "close": 70.256, "volume": 331015.0}, {"date": "2018-04-05", "close": 71.424, "volume": 351956.0}, {"date": "2018-04-06", "close": 69.808, "volume": 226794.0}, {"date": "2018-04-09", "close": 69.336, "volume": 242966.0}, {"date": "2018-04-10", "close": 69.72, "volume": 338048.0}, {"date": "2018-04-11", "close": 69.792, "volume": 284558.0}, {"date": "2018-04-12", "close": 70.232, "volume": 442986.0}, {"date": "2018-04-13", "close": 70.288, "volume": 280876.0}, {"date": "2018-04-16", "close": 71.024, "volume": 262499.0}, {"date": "2018-04-17", "close": 72.032, "volume": 235468.0}, {"date": "2018-04-18", "close": 72.64, "volume": 264891.0}, {"date": "2018-04-19", "close": 73.688, "volume": 333963.0}, {"date": "2018-04-20", "close": 73.728, "volume": 338036.0}, {"date": "2018-04-23", "close": 73.84, "volume": 214251.0}, {"date": "2018-04-24", "close": 72.12, "volume": 456948.0}, {"date": "2018-04-25", "close": 71.664, "volume": 274863.0}, {"date": "2018-04-26", "close": 72.152, "volume": 185730.0}, {"date": "2018-04-27", "close": 70.744, "volume": 196165.0}, {"date": "2018-04-30", "close": 70.28, "volume": 363404.0}, {"date": "2018-05-01", "close": 69.656, "volume": 343985.0}, {"date": "2018-05-02", "close": 69.376, "volume": 264109.0}, {"date": "2018-05-03", "close": 69.6, "volume": 542433.0}, {"date": "2018-05-04", "close": 70.72, "volume": 193920.0}, {"date": "2018-05-07", "close": 72.464, "volume": 311839.0}, {"date": "2018-05-08", "close": 73.056, "volume": 254228.0}, {"date": "2018-05-09", "close": 73.688, "volume": 180084.0}, {"date": "2018-05-10", "close": 73.736, "volume": 156919.0}, {"date": "2018-05-11", "close": 74.376, "volume": 207850.0}, {"date": "2018-05-14", "close": 73.632, "volume": 257986.0}, {"date": "2018-05-15", "close": 72.52, "volume": 313148.0}, {"date": "2018-05-16", "close": 72.112, "volume": 224329.0}, {"date": "2018-05-17", "close": 72.144, "volume": 286236.0}, {"date": "2018-05-18", "close": 72.848, "volume": 288989.0}, {"date": "2018-05-21", "close": 73.416, "volume": 294235.0}, {"date": "2018-05-22", "close": 72.48, "volume": 176008.0}, {"date": "2018-05-23", "close": 72.976, "volume": 214625.0}, {"date": "2018-05-24", "close": 73.248, "volume": 173201.0}, {"date": "2018-05-25", "close": 72.712, "volume": 333973.0}, {"date": "2018-05-29", "close": 74.552, "volume": 1182150.0}, {"date": "2018-05-30", "close": 74.624, "volume": 1356029.0}, {"date": "2018-05-31", "close": 73.488, "volume": 525396.0}, {"date": "2018-06-01", "close": 74.336, "volume": 524380.0}, {"date": "2018-06-04", "close": 75.632, "volume": 228733.0}, {"date": "2018-06-05", "close": 75.816, "volume": 290564.0}, {"date": "2018-06-06", "close": 76.176, "volume": 383011.0}, {"date": "2018-06-07", "close": 75.808, "volume": 193409.0}, {"date": "2018-06-08", "close": 76.656, "volume": 332721.0}, {"date": "2018-06-11", "close": 76.592, "volume": 264518.0}, {"date": "2018-06-12", "close": 75.784, "volume": 325404.0}, {"date": "2018-06-13", "close": 74.968, "volume": 383195.0}, {"date": "2018-06-14", "close": 74.048, "volume": 533446.0}, {"date": "2018-06-15", "close": 73.84, "volume": 489511.0}, {"date": "2018-06-18", "close": 73.776, "volume": 323545.0}, {"date": "2018-06-19", "close": 72.24, "volume": 504879.0}, {"date": "2018-06-20", "close": 73.496, "volume": 359543.0}, {"date": "2018-06-21", "close": 72.92, "volume": 277199.0}, {"date": "2018-06-22", "close": 73.296, "volume": 273799.0}, {"date": "2018-06-25", "close": 72.28, "volume": 447369.0}, {"date": "2018-06-26", "close": 72.864, "volume": 329179.0}, {"date": "2018-06-27", "close": 72.336, "volume": 331284.0}, {"date": "2018-06-28", "close": 73.06, "volume": 400304.0}, {"date": "2018-06-29", "close": 72.93, "volume": 553965.0}, {"date": "2018-07-02", "close": 72.95, "volume": 261516.0}, {"date": "2018-07-03", "close": 73.06, "volume": 197516.0}, {"date": "2018-07-05", "close": 72.48, "volume": 422295.0}, {"date": "2018-07-06", "close": 72.38, "volume": 198873.0}, {"date": "2018-07-09", "close": 73.8, "volume": 292246.0}, {"date": "2018-07-10", "close": 74.74, "volume": 277305.0}, {"date": "2018-07-11", "close": 73.58, "volume": 498617.0}, {"date": "2018-07-12", "close": 74.94, "volume": 191563.0}, {"date": "2018-07-13", "close": 76.11, "volume": 186230.0}, {"date": "2018-07-16", "close": 76.33, "volume": 219864.0}, {"date": "2018-07-17", "close": 77.1, "volume": 244877.0}, {"date": "2018-07-18", "close": 78.12, "volume": 282124.0}, {"date": "2018-07-19", "close": 78.2, "volume": 288160.0}, {"date": "2018-07-20", "close": 77.71, "volume": 183329.0}, {"date": "2018-07-23", "close": 76.67, "volume": 187835.0}, {"date": "2018-07-24", "close": 76.21, "volume": 245343.0}, {"date": "2018-07-25", "close": 76.16, "volume": 425166.0}, {"date": "2018-07-26", "close": 77.4, "volume": 508616.0}, {"date": "2018-07-27", "close": 75.94, "volume": 193595.0}, {"date": "2018-07-30", "close": 73.75, "volume": 311425.0}, {"date": "2018-07-31", "close": 76.37, "volume": 398805.0}, {"date": "2018-08-01", "close": 76.35, "volume": 201796.0}, {"date": "2018-08-02", "close": 76.68, "volume": 311493.0}, {"date": "2018-08-03", "close": 76.08, "volume": 213168.0}, {"date": "2018-08-06", "close": 76.75, "volume": 238499.0}, {"date": "2018-08-07", "close": 77.52, "volume": 434445.0}, {"date": "2018-08-08", "close": 76.93, "volume": 157694.0}, {"date": "2018-08-09", "close": 77.0, "volume": 177302.0}, {"date": "2018-08-10", "close": 76.99, "volume": 123958.0}, {"date": "2018-08-13", "close": 77.04, "volume": 152097.0}, {"date": "2018-08-14", "close": 78.3, "volume": 524449.0}, {"date": "2018-08-15", "close": 76.52, "volume": 203181.0}, {"date": "2018-08-16", "close": 77.01, "volume": 169967.0}, {"date": "2018-08-17", "close": 78.0, "volume": 234614.0}, {"date": "2018-08-20", "close": 78.98, "volume": 231794.0}, {"date": "2018-08-21", "close": 80.24, "volume": 218335.0}, {"date": "2018-08-22", "close": 79.79, "volume": 279076.0}, {"date": "2018-08-23", "close": 79.71, "volume": 206437.0}, {"date": "2018-08-24", "close": 80.42, "volume": 202041.0}, {"date": "2018-08-27", "close": 80.76, "volume": 652558.0}, {"date": "2018-08-28", "close": 89.72, "volume": 1547311.0}, {"date": "2018-08-29", "close": 92.74, "volume": 763858.0}, {"date": "2018-08-30", "close": 90.95, "volume": 478792.0}, {"date": "2018-08-31", "close": 90.68, "volume": 480076.0}, {"date": "2018-09-04", "close": 91.95, "volume": 405040.0}, {"date": "2018-09-05", "close": 92.35, "volume": 326677.0}, {"date": "2018-09-06", "close": 92.63, "volume": 335045.0}, {"date": "2018-09-07", "close": 92.87, "volume": 226188.0}, {"date": "2018-09-10", "close": 93.17, "volume": 251581.0}, {"date": "2018-09-11", "close": 93.11, "volume": 423685.0}, {"date": "2018-09-12", "close": 92.99, "volume": 207721.0}, {"date": "2018-09-13", "close": 93.0, "volume": 536532.0}, {"date": "2018-09-14", "close": 93.61, "volume": 467397.0}, {"date": "2018-09-17", "close": 92.07, "volume": 445732.0}, {"date": "2018-09-18", "close": 92.6, "volume": 334155.0}, {"date": "2018-09-19", "close": 90.96, "volume": 283722.0}, {"date": "2018-09-20", "close": 90.63, "volume": 271742.0}, {"date": "2018-09-21", "close": 91.21, "volume": 644925.0}, {"date": "2018-09-24", "close": 89.76, "volume": 733476.0}, {"date": "2018-09-25", "close": 91.18, "volume": 406565.0}, {"date": "2018-09-26", "close": 91.2, "volume": 366011.0}, {"date": "2018-09-27", "close": 91.36, "volume": 263588.0}, {"date": "2018-09-28", "close": 92.61, "volume": 844758.0}, {"date": "2018-10-01", "close": 92.35, "volume": 268803.0}, {"date": "2018-10-02", "close": 91.59, "volume": 288643.0}, {"date": "2018-10-03", "close": 92.06, "volume": 377797.0}, {"date": "2018-10-04", "close": 90.16, "volume": 356772.0}, {"date": "2018-10-05", "close": 89.72, "volume": 285058.0}, {"date": "2018-10-08", "close": 89.07, "volume": 346243.0}, {"date": "2018-10-09", "close": 87.39, "volume": 327233.0}, {"date": "2018-10-10", "close": 83.4, "volume": 700920.0}, {"date": "2018-10-11", "close": 82.8, "volume": 687534.0}, {"date": "2018-10-12", "close": 83.49, "volume": 562748.0}, {"date": "2018-10-15", "close": 83.72, "volume": 361774.0}, {"date": "2018-10-16", "close": 87.38, "volume": 527082.0}, {"date": "2018-10-17", "close": 86.61, "volume": 228656.0}, {"date": "2018-10-18", "close": 86.42, "volume": 411266.0}, {"date": "2018-10-19", "close": 85.67, "volume": 548977.0}, {"date": "2018-10-22", "close": 85.18, "volume": 288018.0}, {"date": "2018-10-23", "close": 83.15, "volume": 665704.0}, {"date": "2018-10-24", "close": 81.75, "volume": 285966.0}, {"date": "2018-10-25", "close": 82.3, "volume": 414133.0}, {"date": "2018-10-26", "close": 82.56, "volume": 567973.0}, {"date": "2018-10-29", "close": 80.61, "volume": 721803.0}, {"date": "2018-10-30", "close": 81.24, "volume": 486221.0}, {"date": "2018-10-31", "close": 83.83, "volume": 321990.0}, {"date": "2018-11-01", "close": 85.1, "volume": 449353.0}, {"date": "2018-11-02", "close": 85.5, "volume": 335256.0}, {"date": "2018-11-05", "close": 85.01, "volume": 286244.0}, {"date": "2018-11-06", "close": 86.65, "volume": 320646.0}, {"date": "2018-11-07", "close": 88.11, "volume": 493040.0}, {"date": "2018-11-08", "close": 87.9, "volume": 267424.0}, {"date": "2018-11-09", "close": 87.98, "volume": 409510.0}, {"date": "2018-11-12", "close": 86.43, "volume": 324688.0}, {"date": "2018-11-13", "close": 87.43, "volume": 302845.0}, {"date": "2018-11-14", "close": 82.6, "volume": 544898.0}, {"date": "2018-11-15", "close": 84.52, "volume": 293563.0}, {"date": "2018-11-16", "close": 84.71, "volume": 315041.0}, {"date": "2018-11-19", "close": 82.07, "volume": 373112.0}, {"date": "2018-11-20", "close": 80.82, "volume": 426644.0}, {"date": "2018-11-21", "close": 81.32, "volume": 299808.0}, {"date": "2018-11-23", "close": 82.33, "volume": 196021.0}, {"date": "2018-11-26", "close": 82.7, "volume": 347933.0}, {"date": "2018-11-27", "close": 81.35, "volume": 203431.0}, {"date": "2018-11-28", "close": 84.68, "volume": 290337.0}, {"date": "2018-11-29", "close": 84.65, "volume": 250598.0}, {"date": "2018-11-30", "close": 84.52, "volume": 362626.0}, {"date": "2018-12-03", "close": 85.67, "volume": 313110.0}, {"date": "2018-12-04", "close": 82.82, "volume": 313422.0}, {"date": "2018-12-06", "close": 82.11, "volume": 425077.0}, {"date": "2018-12-07", "close": 81.11, "volume": 560122.0}, {"date": "2018-12-10", "close": 81.77, "volume": 381293.0}, {"date": "2018-12-11", "close": 81.54, "volume": 318135.0}, {"date": "2018-12-12", "close": 83.28, "volume": 253685.0}, {"date": "2018-12-13", "close": 81.49, "volume": 332091.0}, {"date": "2018-12-14", "close": 80.88, "volume": 369069.0}, {"date": "2018-12-17", "close": 77.87, "volume": 706673.0}, {"date": "2018-12-18", "close": 80.25, "volume": 1215917.0}, {"date": "2018-12-19", "close": 79.3, "volume": 533146.0}, {"date": "2018-12-20", "close": 74.89, "volume": 650932.0}, {"date": "2018-12-21", "close": 73.42, "volume": 981282.0}, {"date": "2018-12-24", "close": 71.65, "volume": 238752.0}, {"date": "2018-12-26", "close": 75.33, "volume": 439279.0}, {"date": "2018-12-27", "close": 76.38, "volume": 347724.0}, {"date": "2018-12-28", "close": 76.73, "volume": 285588.0}, {"date": "2018-12-31", "close": 77.48, "volume": 342610.0}, {"date": "2019-01-02", "close": 75.94, "volume": 375436.0}, {"date": "2019-01-03", "close": 72.97, "volume": 461263.0}, {"date": "2019-01-04", "close": 75.44, "volume": 330703.0}, {"date": "2019-01-07", "close": 75.8, "volume": 294724.0}, {"date": "2019-01-08", "close": 77.42, "volume": 292590.0}, {"date": "2019-01-09", "close": 77.56, "volume": 331693.0}, {"date": "2019-01-10", "close": 78.49, "volume": 287275.0}, {"date": "2019-01-11", "close": 78.72, "volume": 285132.0}, {"date": "2019-01-14", "close": 78.96, "volume": 255786.0}, {"date": "2019-01-15", "close": 78.58, "volume": 284070.0}, {"date": "2019-01-16", "close": 78.76, "volume": 237521.0}, {"date": "2019-01-17", "close": 79.27, "volume": 220568.0}, {"date": "2019-01-18", "close": 80.27, "volume": 250488.0}, {"date": "2019-01-22", "close": 78.06, "volume": 270002.0}, {"date": "2019-01-23", "close": 78.85, "volume": 310466.0}, {"date": "2019-01-24", "close": 79.63, "volume": 304813.0}, {"date": "2019-01-25", "close": 80.16, "volume": 235343.0}, {"date": "2019-01-28", "close": 79.96, "volume": 156042.0}, {"date": "2019-01-29", "close": 81.11, "volume": 211259.0}, {"date": "2019-01-30", "close": 82.61, "volume": 278364.0}, {"date": "2019-01-31", "close": 84.5, "volume": 352454.0}, {"date": "2019-02-01", "close": 84.67, "volume": 287988.0}, {"date": "2019-02-04", "close": 86.33, "volume": 268321.0}, {"date": "2019-02-05", "close": 87.66, "volume": 376384.0}, {"date": "2019-02-06", "close": 87.68, "volume": 216565.0}, {"date": "2019-02-07", "close": 87.52, "volume": 219133.0}, {"date": "2019-02-08", "close": 88.3, "volume": 184923.0}, {"date": "2019-02-11", "close": 88.9, "volume": 197182.0}, {"date": "2019-02-12", "close": 90.71, "volume": 220977.0}, {"date": "2019-02-13", "close": 90.97, "volume": 271621.0}, {"date": "2019-02-14", "close": 91.04, "volume": 155145.0}, {"date": "2019-02-15", "close": 92.51, "volume": 196970.0}, {"date": "2019-02-19", "close": 92.49, "volume": 183309.0}, {"date": "2019-02-20", "close": 92.79, "volume": 212380.0}, {"date": "2019-02-21", "close": 93.09, "volume": 187683.0}, {"date": "2019-02-22", "close": 94.01, "volume": 196700.0}, {"date": "2019-02-25", "close": 94.24, "volume": 372742.0}, {"date": "2019-02-26", "close": 93.6, "volume": 511798.0}, {"date": "2019-02-27", "close": 92.91, "volume": 911684.0}, {"date": "2019-02-28", "close": 93.73, "volume": 414338.0}, {"date": "2019-03-01", "close": 93.76, "volume": 349328.0}, {"date": "2019-03-04", "close": 93.1, "volume": 440726.0}, {"date": "2019-03-05", "close": 91.52, "volume": 316372.0}, {"date": "2019-03-06", "close": 90.89, "volume": 207545.0}, {"date": "2019-03-07", "close": 90.63, "volume": 239454.0}, {"date": "2019-03-08", "close": 91.08, "volume": 256850.0}, {"date": "2019-03-11", "close": 91.72, "volume": 427697.0}, {"date": "2019-03-12", "close": 91.66, "volume": 326817.0}, {"date": "2019-03-13", "close": 92.44, "volume": 306792.0}, {"date": "2019-03-14", "close": 92.16, "volume": 283518.0}, {"date": "2019-03-15", "close": 91.13, "volume": 815862.0}, {"date": "2019-03-18", "close": 92.92, "volume": 254395.0}, {"date": "2019-03-19", "close": 92.69, "volume": 226652.0}, {"date": "2019-03-20", "close": 92.92, "volume": 189359.0}, {"date": "2019-03-21", "close": 94.75, "volume": 244706.0}, {"date": "2019-03-22", "close": 91.93, "volume": 328457.0}, {"date": "2019-03-25", "close": 93.28, "volume": 276713.0}, {"date": "2019-03-26", "close": 93.55, "volume": 258848.0}, {"date": "2019-03-27", "close": 92.97, "volume": 250662.0}, {"date": "2019-03-28", "close": 94.33, "volume": 211583.0}, {"date": "2019-03-29", "close": 94.87, "volume": 354816.0}, {"date": "2019-04-01", "close": 98.23, "volume": 563072.0}, {"date": "2019-04-02", "close": 97.75, "volume": 279369.0}, {"date": "2019-04-03", "close": 97.82, "volume": 223413.0}, {"date": "2019-04-04", "close": 97.86, "volume": 263834.0}, {"date": "2019-04-05", "close": 98.64, "volume": 366322.0}, {"date": "2019-04-08", "close": 98.43, "volume": 253053.0}, {"date": "2019-04-09", "close": 98.01, "volume": 255894.0}, {"date": "2019-04-10", "close": 98.9, "volume": 328898.0}, {"date": "2019-04-11", "close": 99.8, "volume": 354545.0}, {"date": "2019-04-12", "close": 100.57, "volume": 286674.0}, {"date": "2019-04-15", "close": 99.92, "volume": 202592.0}, {"date": "2019-04-16", "close": 100.22, "volume": 215573.0}, {"date": "2019-04-17", "close": 99.16, "volume": 272935.0}, {"date": "2019-04-18", "close": 100.0, "volume": 256657.0}, {"date": "2019-04-22", "close": 100.55, "volume": 200531.0}, {"date": "2019-04-23", "close": 103.49, "volume": 440503.0}, {"date": "2019-04-24", "close": 103.5, "volume": 343670.0}, {"date": "2019-04-25", "close": 103.58, "volume": 394853.0}, {"date": "2019-04-26", "close": 104.82, "volume": 280351.0}, {"date": "2019-04-29", "close": 105.6, "volume": 423599.0}, {"date": "2019-04-30", "close": 105.53, "volume": 383071.0}, {"date": "2019-05-01", "close": 103.23, "volume": 531081.0}, {"date": "2019-05-02", "close": 103.6, "volume": 412797.0}, {"date": "2019-05-03", "close": 104.57, "volume": 301959.0}, {"date": "2019-05-06", "close": 106.65, "volume": 349945.0}, {"date": "2019-05-07", "close": 104.61, "volume": 311914.0}, {"date": "2019-05-08", "close": 104.36, "volume": 480143.0}, {"date": "2019-05-09", "close": 104.36, "volume": 256268.0}, {"date": "2019-05-10", "close": 104.55, "volume": 369421.0}, {"date": "2019-05-13", "close": 102.74, "volume": 426802.0}, {"date": "2019-05-14", "close": 102.79, "volume": 555773.0}, {"date": "2019-05-15", "close": 103.75, "volume": 354976.0}, {"date": "2019-05-16", "close": 104.25, "volume": 349105.0}, {"date": "2019-05-17", "close": 103.14, "volume": 240631.0}, {"date": "2019-05-20", "close": 102.7, "volume": 337367.0}, {"date": "2019-05-21", "close": 103.83, "volume": 256044.0}, {"date": "2019-05-22", "close": 103.73, "volume": 318608.0}, {"date": "2019-05-23", "close": 103.64, "volume": 393330.0}, {"date": "2019-05-24", "close": 104.11, "volume": 427239.0}, {"date": "2019-05-28", "close": 104.86, "volume": 2665750.0}, {"date": "2019-05-29", "close": 117.14, "volume": 1826795.0}, {"date": "2019-05-30", "close": 119.68, "volume": 852349.0}, {"date": "2019-05-31", "close": 121.59, "volume": 1144261.0}, {"date": "2019-06-03", "close": 122.49, "volume": 990373.0}, {"date": "2019-06-04", "close": 125.18, "volume": 679821.0}, {"date": "2019-06-05", "close": 127.14, "volume": 768502.0}, {"date": "2019-06-06", "close": 126.58, "volume": 770494.0}, {"date": "2019-06-07", "close": 127.95, "volume": 682447.0}, {"date": "2019-06-10", "close": 128.0, "volume": 450441.0}, {"date": "2019-06-11", "close": 126.95, "volume": 551495.0}, {"date": "2019-06-12", "close": 127.2, "volume": 482615.0}, {"date": "2019-06-13", "close": 127.46, "volume": 610869.0}, {"date": "2019-06-14", "close": 126.17, "volume": 501735.0}, {"date": "2019-06-17", "close": 126.27, "volume": 381962.0}, {"date": "2019-06-18", "close": 127.24, "volume": 580887.0}, {"date": "2019-06-19", "close": 130.9, "volume": 874382.0}, {"date": "2019-06-20", "close": 129.14, "volume": 777992.0}, {"date": "2019-06-21", "close": 128.27, "volume": 1144335.0}, {"date": "2019-06-24", "close": 129.42, "volume": 802485.0}, {"date": "2019-06-25", "close": 129.25, "volume": 952707.0}, {"date": "2019-06-26", "close": 130.31, "volume": 514555.0}, {"date": "2019-06-27", "close": 131.55, "volume": 445727.0}, {"date": "2019-06-28", "close": 133.81, "volume": 1141037.0}, {"date": "2019-07-01", "close": 132.75, "volume": 693722.0}, {"date": "2019-07-02", "close": 136.19, "volume": 687419.0}, {"date": "2019-07-03", "close": 136.32, "volume": 274573.0}, {"date": "2019-07-05", "close": 135.92, "volume": 354021.0}, {"date": "2019-07-08", "close": 135.15, "volume": 388278.0}, {"date": "2019-07-09", "close": 137.12, "volume": 455364.0}, {"date": "2019-07-10", "close": 136.34, "volume": 427386.0}, {"date": "2019-07-11", "close": 136.13, "volume": 910294.0}, {"date": "2019-07-12", "close": 136.01, "volume": 655743.0}, {"date": "2019-07-15", "close": 135.73, "volume": 425779.0}, {"date": "2019-07-16", "close": 136.79, "volume": 399648.0}, {"date": "2019-07-17", "close": 137.0, "volume": 327219.0}, {"date": "2019-07-18", "close": 138.06, "volume": 318942.0}, {"date": "2019-07-19", "close": 137.13, "volume": 507125.0}, {"date": "2019-07-22", "close": 137.16, "volume": 372010.0}, {"date": "2019-07-23", "close": 138.11, "volume": 237701.0}, {"date": "2019-07-24", "close": 138.95, "volume": 301208.0}, {"date": "2019-07-25", "close": 139.83, "volume": 474472.0}, {"date": "2019-07-26", "close": 138.68, "volume": 347598.0}, {"date": "2019-07-29", "close": 137.63, "volume": 394752.0}, {"date": "2019-07-30", "close": 138.14, "volume": 339910.0}, {"date": "2019-07-31", "close": 136.75, "volume": 435798.0}, {"date": "2019-08-01", "close": 138.01, "volume": 496522.0}, {"date": "2019-08-02", "close": 136.43, "volume": 335404.0}, {"date": "2019-08-05", "close": 132.41, "volume": 537948.0}, {"date": "2019-08-06", "close": 139.64, "volume": 660302.0}, {"date": "2019-08-07", "close": 139.48, "volume": 367645.0}, {"date": "2019-08-08", "close": 142.82, "volume": 541589.0}, {"date": "2019-08-09", "close": 142.42, "volume": 291864.0}, {"date": "2019-08-12", "close": 141.25, "volume": 274930.0}, {"date": "2019-08-13", "close": 142.01, "volume": 411271.0}, {"date": "2019-08-14", "close": 138.58, "volume": 459029.0}, {"date": "2019-08-15", "close": 141.23, "volume": 347199.0}, {"date": "2019-08-16", "close": 141.8, "volume": 408356.0}, {"date": "2019-08-19", "close": 142.44, "volume": 373602.0}, {"date": "2019-08-20", "close": 144.32, "volume": 399658.0}, {"date": "2019-08-21", "close": 144.2, "volume": 455893.0}, {"date": "2019-08-22", "close": 144.7, "volume": 380388.0}, {"date": "2019-08-23", "close": 141.86, "volume": 586526.0}, {"date": "2019-08-26", "close": 144.28, "volume": 748787.0}, {"date": "2019-08-27", "close": 145.1, "volume": 1152063.0}, {"date": "2019-08-28", "close": 143.76, "volume": 1569944.0}, {"date": "2019-08-29", "close": 145.95, "volume": 925725.0}, {"date": "2019-08-30", "close": 144.67, "volume": 551902.0}, {"date": "2019-09-03", "close": 142.01, "volume": 738104.0}, {"date": "2019-09-04", "close": 144.17, "volume": 634565.0}, {"date": "2019-09-05", "close": 144.57, "volume": 495438.0}, {"date": "2019-09-06", "close": 142.86, "volume": 726893.0}, {"date": "2019-09-09", "close": 133.57, "volume": 943919.0}, {"date": "2019-09-10", "close": 127.49, "volume": 1572631.0}, {"date": "2019-09-11", "close": 123.77, "volume": 1379937.0}, {"date": "2019-09-12", "close": 125.7, "volume": 615255.0}, {"date": "2019-09-13", "close": 125.64, "volume": 687101.0}, {"date": "2019-09-16", "close": 127.98, "volume": 597523.0}, {"date": "2019-09-17", "close": 130.05, "volume": 567307.0}, {"date": "2019-09-18", "close": 130.47, "volume": 672014.0}, {"date": "2019-09-19", "close": 130.81, "volume": 833450.0}, {"date": "2019-09-20", "close": 127.57, "volume": 1405527.0}, {"date": "2019-09-23", "close": 128.56, "volume": 786305.0}, {"date": "2019-09-24", "close": 129.21, "volume": 672510.0}, {"date": "2019-09-25", "close": 128.38, "volume": 414134.0}, {"date": "2019-09-26", "close": 127.4, "volume": 295456.0}, {"date": "2019-09-27", "close": 124.74, "volume": 457938.0}, {"date": "2019-09-30", "close": 124.88, "volume": 800393.0}, {"date": "2019-10-01", "close": 119.9, "volume": 796796.0}, {"date": "2019-10-02", "close": 121.7, "volume": 735946.0}, {"date": "2019-10-03", "close": 122.5, "volume": 414710.0}, {"date": "2019-10-04", "close": 123.74, "volume": 353548.0}, {"date": "2019-10-07", "close": 122.78, "volume": 428520.0}, {"date": "2019-10-08", "close": 121.98, "volume": 292109.0}, {"date": "2019-10-09", "close": 124.82, "volume": 462386.0}, {"date": "2019-10-10", "close": 124.89, "volume": 432236.0}, {"date": "2019-10-11", "close": 122.4, "volume": 498349.0}, {"date": "2019-10-14", "close": 123.55, "volume": 326464.0}, {"date": "2019-10-15", "close": 122.78, "volume": 367252.0}, {"date": "2019-10-16", "close": 122.41, "volume": 575278.0}, {"date": "2019-10-17", "close": 120.66, "volume": 441386.0}, {"date": "2019-10-18", "close": 119.0, "volume": 627010.0}, {"date": "2019-10-21", "close": 118.59, "volume": 427559.0}, {"date": "2019-10-22", "close": 117.5, "volume": 349852.0}, {"date": "2019-10-23", "close": 118.36, "volume": 354169.0}, {"date": "2019-10-24", "close": 120.31, "volume": 362291.0}, {"date": "2019-10-25", "close": 118.64, "volume": 334944.0}, {"date": "2019-10-28", "close": 120.51, "volume": 332348.0}, {"date": "2019-10-29", "close": 121.27, "volume": 341784.0}, {"date": "2019-10-30", "close": 120.62, "volume": 468562.0}, {"date": "2019-10-31", "close": 123.34, "volume": 586022.0}, {"date": "2019-11-01", "close": 124.46, "volume": 423955.0}, {"date": "2019-11-04", "close": 122.49, "volume": 361730.0}, {"date": "2019-11-05", "close": 122.09, "volume": 379462.0}, {"date": "2019-11-06", "close": 122.08, "volume": 467309.0}, {"date": "2019-11-07", "close": 121.43, "volume": 396826.0}, {"date": "2019-11-08", "close": 121.69, "volume": 336871.0}, {"date": "2019-11-11", "close": 122.56, "volume": 206385.0}, {"date": "2019-11-12", "close": 124.04, "volume": 395303.0}, {"date": "2019-11-13", "close": 127.22, "volume": 430887.0}, {"date": "2019-11-14", "close": 128.51, "volume": 430731.0}, {"date": "2019-11-15", "close": 129.44, "volume": 413229.0}, {"date": "2019-11-18", "close": 130.71, "volume": 507267.0}, {"date": "2019-11-19", "close": 132.28, "volume": 569788.0}, {"date": "2019-11-20", "close": 132.76, "volume": 437904.0}, {"date": "2019-11-21", "close": 129.83, "volume": 385221.0}, {"date": "2019-11-22", "close": 128.9, "volume": 375146.0}, {"date": "2019-11-25", "close": 128.67, "volume": 280238.0}, {"date": "2019-11-26", "close": 128.92, "volume": 473166.0}, {"date": "2019-11-27", "close": 129.59, "volume": 285201.0}, {"date": "2019-11-29", "close": 129.89, "volume": 189861.0}, {"date": "2019-12-02", "close": 125.93, "volume": 474287.0}, {"date": "2019-12-03", "close": 128.17, "volume": 528332.0}, {"date": "2019-12-04", "close": 128.01, "volume": 383412.0}, {"date": "2019-12-05", "close": 126.95, "volume": 390669.0}, {"date": "2019-12-06", "close": 127.84, "volume": 233171.0}, {"date": "2019-12-09", "close": 122.98, "volume": 676875.0}, {"date": "2019-12-10", "close": 124.31, "volume": 499939.0}, {"date": "2019-12-11", "close": 124.1, "volume": 407989.0}, {"date": "2019-12-12", "close": 123.43, "volume": 485910.0}, {"date": "2019-12-13", "close": 126.18, "volume": 544760.0}, {"date": "2019-12-16", "close": 127.06, "volume": 987260.0}, {"date": "2019-12-17", "close": 120.67, "volume": 1688648.0}, {"date": "2019-12-18", "close": 116.05, "volume": 1157796.0}, {"date": "2019-12-19", "close": 115.62, "volume": 747095.0}, {"date": "2019-12-20", "close": 116.73, "volume": 955978.0}, {"date": "2019-12-23", "close": 116.53, "volume": 513775.0}, {"date": "2019-12-24", "close": 117.03, "volume": 166395.0}, {"date": "2019-12-26", "close": 115.4, "volume": 454960.0}, {"date": "2019-12-27", "close": 115.09, "volume": 391659.0}, {"date": "2019-12-30", "close": 114.18, "volume": 387150.0}, {"date": "2019-12-31", "close": 114.15, "volume": 436378.0}, {"date": "2020-01-02", "close": 119.79, "volume": 876101.0}, {"date": "2020-01-03", "close": 120.48, "volume": 479561.0}, {"date": "2020-01-06", "close": 121.44, "volume": 615864.0}, {"date": "2020-01-07", "close": 122.36, "volume": 519375.0}, {"date": "2020-01-08", "close": 120.62, "volume": 599812.0}, {"date": "2020-01-09", "close": 122.1, "volume": 328133.0}, {"date": "2020-01-10", "close": 120.09, "volume": 437198.0}, {"date": "2020-01-13", "close": 122.13, "volume": 486160.0}, {"date": "2020-01-14", "close": 120.95, "volume": 426158.0}, {"date": "2020-01-15", "close": 121.57, "volume": 454272.0}, {"date": "2020-01-16", "close": 121.47, "volume": 462081.0}, {"date": "2020-01-17", "close": 121.38, "volume": 324621.0}, {"date": "2020-01-21", "close": 123.79, "volume": 805094.0}, {"date": "2020-01-22", "close": 121.94, "volume": 575668.0}, {"date": "2020-01-23", "close": 121.5, "volume": 419724.0}, {"date": "2020-01-24", "close": 122.39, "volume": 499965.0}, {"date": "2020-01-27", "close": 121.79, "volume": 561646.0}, {"date": "2020-01-28", "close": 123.16, "volume": 290715.0}, {"date": "2020-01-29", "close": 122.99, "volume": 282925.0}, {"date": "2020-01-30", "close": 123.11, "volume": 349766.0}, {"date": "2020-01-31", "close": 122.43, "volume": 561059.0}, {"date": "2020-02-03", "close": 123.39, "volume": 721045.0}, {"date": "2020-02-04", "close": 125.55, "volume": 564778.0}, {"date": "2020-02-05", "close": 124.92, "volume": 436005.0}, {"date": "2020-02-06", "close": 126.09, "volume": 239915.0}, {"date": "2020-02-07", "close": 128.58, "volume": 612152.0}, {"date": "2020-02-10", "close": 129.35, "volume": 326373.0}, {"date": "2020-02-11", "close": 128.17, "volume": 337468.0}, {"date": "2020-02-12", "close": 127.27, "volume": 512842.0}, {"date": "2020-02-13", "close": 128.23, "volume": 289421.0}, {"date": "2020-02-14", "close": 129.76, "volume": 253973.0}, {"date": "2020-02-18", "close": 128.77, "volume": 343653.0}, {"date": "2020-02-19", "close": 129.6, "volume": 478407.0}, {"date": "2020-02-20", "close": 127.23, "volume": 394935.0}, {"date": "2020-02-21", "close": 126.77, "volume": 520829.0}, {"date": "2020-02-24", "close": 119.0, "volume": 724125.0}, {"date": "2020-02-25", "close": 113.34, "volume": 1118328.0}, {"date": "2020-02-26", "close": 103.33, "volume": 1882851.0}, {"date": "2020-02-27", "close": 105.32, "volume": 2160128.0}, {"date": "2020-02-28", "close": 107.85, "volume": 2366166.0}, {"date": "2020-03-02", "close": 112.7, "volume": 1319823.0}, {"date": "2020-03-03", "close": 113.07, "volume": 1137375.0}, {"date": "2020-03-04", "close": 118.97, "volume": 808907.0}, {"date": "2020-03-05", "close": 111.39, "volume": 1656506.0}, {"date": "2020-03-06", "close": 105.08, "volume": 1682961.0}, {"date": "2020-03-09", "close": 96.67, "volume": 1012097.0}, {"date": "2020-03-10", "close": 99.33, "volume": 1022305.0}, {"date": "2020-03-11", "close": 90.06, "volume": 1081833.0}, {"date": "2020-03-12", "close": 81.0, "volume": 1607338.0}, {"date": "2020-03-13", "close": 84.32, "volume": 1380813.0}, {"date": "2020-03-16", "close": 70.51, "volume": 1080651.0}, {"date": "2020-03-17", "close": 67.68, "volume": 1623706.0}, {"date": "2020-03-18", "close": 61.66, "volume": 2634819.0}, {"date": "2020-03-19", "close": 66.39, "volume": 1371959.0}, {"date": "2020-03-20", "close": 70.2, "volume": 1917531.0}, {"date": "2020-03-23", "close": 66.56, "volume": 1319389.0}, {"date": "2020-03-24", "close": 74.57, "volume": 1267232.0}, {"date": "2020-03-25", "close": 77.67, "volume": 1229809.0}, {"date": "2020-03-26", "close": 87.08, "volume": 1286540.0}, {"date": "2020-03-27", "close": 81.71, "volume": 1248901.0}, {"date": "2020-03-30", "close": 76.89, "volume": 1100026.0}, {"date": "2020-03-31", "close": 74.61, "volume": 1264022.0}, {"date": "2020-04-01", "close": 68.83, "volume": 1302944.0}, {"date": "2020-04-02", "close": 70.69, "volume": 1382791.0}, {"date": "2020-04-03", "close": 68.08, "volume": 862650.0}, {"date": "2020-04-06", "close": 76.63, "volume": 712142.0}, {"date": "2020-04-07", "close": 79.37, "volume": 1708966.0}, {"date": "2020-04-08", "close": 84.69, "volume": 1065012.0}, {"date": "2020-04-09", "close": 82.0, "volume": 1051944.0}, {"date": "2020-04-13", "close": 77.83, "volume": 674889.0}, {"date": "2020-04-14", "close": 78.07, "volume": 801477.0}, {"date": "2020-04-15", "close": 79.17, "volume": 963850.0}, {"date": "2020-04-16", "close": 76.2, "volume": 1040881.0}, {"date": "2020-04-17", "close": 82.61, "volume": 876200.0}, {"date": "2020-04-20", "close": 80.73, "volume": 462826.0}, {"date": "2020-04-21", "close": 75.69, "volume": 600194.0}, {"date": "2020-04-22", "close": 77.16, "volume": 450510.0}, {"date": "2020-04-23", "close": 77.48, "volume": 564772.0}, {"date": "2020-04-24", "close": 75.7, "volume": 602744.0}, {"date": "2020-04-27", "close": 78.69, "volume": 1264096.0}, {"date": "2020-04-28", "close": 84.73, "volume": 1212872.0}, {"date": "2020-04-29", "close": 90.98, "volume": 1123763.0}, {"date": "2020-04-30", "close": 87.6, "volume": 758924.0}, {"date": "2020-05-01", "close": 83.15, "volume": 721148.0}, {"date": "2020-05-04", "close": 82.47, "volume": 647378.0}, {"date": "2020-05-05", "close": 82.38, "volume": 944151.0}, {"date": "2020-05-06", "close": 81.28, "volume": 666400.0}, {"date": "2020-05-07", "close": 85.07, "volume": 471912.0}, {"date": "2020-05-08", "close": 90.43, "volume": 675536.0}, {"date": "2020-05-11", "close": 90.36, "volume": 836057.0}, {"date": "2020-05-12", "close": 88.99, "volume": 589796.0}, {"date": "2020-05-13", "close": 85.74, "volume": 584479.0}, {"date": "2020-05-14", "close": 85.95, "volume": 615794.0}, {"date": "2020-05-15", "close": 83.18, "volume": 999210.0}, {"date": "2020-05-18", "close": 90.82, "volume": 720743.0}, {"date": "2020-05-19", "close": 88.51, "volume": 572010.0}, {"date": "2020-05-20", "close": 91.02, "volume": 451323.0}, {"date": "2020-05-21", "close": 93.11, "volume": 791667.0}, {"date": "2020-05-22", "close": 93.99, "volume": 602955.0}, {"date": "2020-05-26", "close": 99.62, "volume": 990285.0}, {"date": "2020-05-27", "close": 105.15, "volume": 1524012.0}, {"date": "2020-05-28", "close": 103.92, "volume": 943033.0}, {"date": "2020-05-29", "close": 100.76, "volume": 950821.0}, {"date": "2020-06-01", "close": 103.4, "volume": 597746.0}, {"date": "2020-06-02", "close": 103.06, "volume": 453545.0}, {"date": "2020-06-03", "close": 110.37, "volume": 562645.0}, {"date": "2020-06-04", "close": 110.78, "volume": 554872.0}, {"date": "2020-06-05", "close": 114.34, "volume": 759303.0}, {"date": "2020-06-08", "close": 116.72, "volume": 592224.0}, {"date": "2020-06-09", "close": 113.72, "volume": 377439.0}, {"date": "2020-06-10", "close": 111.13, "volume": 672660.0}, {"date": "2020-06-11", "close": 105.17, "volume": 792859.0}, {"date": "2020-06-12", "close": 109.49, "volume": 802335.0}, {"date": "2020-06-15", "close": 109.08, "volume": 459537.0}, {"date": "2020-06-16", "close": 110.77, "volume": 401366.0}, {"date": "2020-06-17", "close": 111.25, "volume": 704590.0}, {"date": "2020-06-18", "close": 110.85, "volume": 689381.0}, {"date": "2020-06-19", "close": 111.25, "volume": 1134354.0}, {"date": "2020-06-22", "close": 107.02, "volume": 709591.0}, {"date": "2020-06-23", "close": 105.08, "volume": 647612.0}, {"date": "2020-06-24", "close": 98.97, "volume": 648208.0}, {"date": "2020-06-25", "close": 99.17, "volume": 604598.0}, {"date": "2020-06-26", "close": 95.15, "volume": 708584.0}, {"date": "2020-06-29", "close": 100.7, "volume": 607591.0}, {"date": "2020-06-30", "close": 99.65, "volume": 704252.0}, {"date": "2020-07-01", "close": 100.75, "volume": 443580.0}, {"date": "2020-07-02", "close": 99.88, "volume": 303059.0}, {"date": "2020-07-06", "close": 100.75, "volume": 276405.0}, {"date": "2020-07-07", "close": 97.76, "volume": 372696.0}, {"date": "2020-07-08", "close": 99.1, "volume": 269104.0}, {"date": "2020-07-09", "close": 94.87, "volume": 392225.0}, {"date": "2020-07-10", "close": 94.84, "volume": 301486.0}, {"date": "2020-07-13", "close": 93.63, "volume": 418549.0}, {"date": "2020-07-14", "close": 94.48, "volume": 292949.0}, {"date": "2020-07-15", "close": 96.67, "volume": 331420.0}, {"date": "2020-07-16", "close": 96.69, "volume": 335042.0}, {"date": "2020-07-17", "close": 97.78, "volume": 425844.0}, {"date": "2020-07-20", "close": 97.68, "volume": 336860.0}, {"date": "2020-07-21", "close": 97.26, "volume": 278604.0}, {"date": "2020-07-22", "close": 98.67, "volume": 191431.0}, {"date": "2020-07-23", "close": 97.27, "volume": 260032.0}, {"date": "2020-07-24", "close": 95.45, "volume": 263263.0}, {"date": "2020-07-27", "close": 94.26, "volume": 256558.0}, {"date": "2020-07-28", "close": 94.29, "volume": 197359.0}, {"date": "2020-07-29", "close": 95.86, "volume": 324777.0}, {"date": "2020-07-30", "close": 95.77, "volume": 255245.0}, {"date": "2020-07-31", "close": 96.12, "volume": 245257.0}, {"date": "2020-08-03", "close": 96.43, "volume": 290851.0}, {"date": "2020-08-04", "close": 97.58, "volume": 257082.0}, {"date": "2020-08-05", "close": 100.08, "volume": 409981.0}, {"date": "2020-08-06", "close": 100.51, "volume": 279927.0}, {"date": "2020-08-07", "close": 100.39, "volume": 204501.0}, {"date": "2020-08-10", "close": 102.89, "volume": 290216.0}, {"date": "2020-08-11", "close": 103.85, "volume": 641996.0}, {"date": "2020-08-12", "close": 104.71, "volume": 352372.0}, {"date": "2020-08-13", "close": 105.96, "volume": 329219.0}, {"date": "2020-08-14", "close": 106.57, "volume": 201689.0}, {"date": "2020-08-17", "close": 105.24, "volume": 392971.0}, {"date": "2020-08-18", "close": 105.26, "volume": 216110.0}, {"date": "2020-08-19", "close": 106.64, "volume": 435205.0}, {"date": "2020-08-20", "close": 106.02, "volume": 266880.0}, {"date": "2020-08-21", "close": 105.8, "volume": 221844.0}, {"date": "2020-08-24", "close": 110.66, "volume": 465106.0}, {"date": "2020-08-25", "close": 110.34, "volume": 604268.0}, {"date": "2020-08-26", "close": 106.15, "volume": 860704.0}, {"date": "2020-08-27", "close": 108.25, "volume": 678753.0}, {"date": "2020-08-28", "close": 110.59, "volume": 391190.0}, {"date": "2020-08-31", "close": 109.92, "volume": 392756.0}, {"date": "2020-09-01", "close": 111.98, "volume": 414299.0}, {"date": "2020-09-02", "close": 114.51, "volume": 510522.0}, {"date": "2020-09-03", "close": 113.49, "volume": 705153.0}, {"date": "2020-09-04", "close": 111.44, "volume": 457095.0}, {"date": "2020-09-08", "close": 109.49, "volume": 407400.0}, {"date": "2020-09-09", "close": 108.61, "volume": 461113.0}, {"date": "2020-09-10", "close": 107.2, "volume": 345583.0}, {"date": "2020-09-11", "close": 109.01, "volume": 363985.0}, {"date": "2020-09-14", "close": 110.02, "volume": 415192.0}, {"date": "2020-09-15", "close": 109.65, "volume": 457054.0}, {"date": "2020-09-16", "close": 111.68, "volume": 363463.0}, {"date": "2020-09-17", "close": 112.22, "volume": 467574.0}, {"date": "2020-09-18", "close": 111.35, "volume": 901516.0}, {"date": "2020-09-21", "close": 106.8, "volume": 398821.0}, {"date": "2020-09-22", "close": 107.51, "volume": 298438.0}, {"date": "2020-09-23", "close": 102.9, "volume": 358224.0}, {"date": "2020-09-24", "close": 101.48, "volume": 468562.0}, {"date": "2020-09-25", "close": 104.17, "volume": 472405.0}, {"date": "2020-09-28", "close": 105.44, "volume": 400768.0}, {"date": "2020-09-29", "close": 104.44, "volume": 269404.0}, {"date": "2020-09-30", "close": 104.66, "volume": 521722.0}, {"date": "2020-10-01", "close": 105.42, "volume": 273138.0}, {"date": "2020-10-02", "close": 106.1, "volume": 245270.0}, {"date": "2020-10-05", "close": 106.67, "volume": 225951.0}, {"date": "2020-10-06", "close": 106.04, "volume": 354417.0}, {"date": "2020-10-07", "close": 110.48, "volume": 337697.0}, {"date": "2020-10-08", "close": 111.78, "volume": 213781.0}, {"date": "2020-10-09", "close": 111.66, "volume": 243358.0}, {"date": "2020-10-12", "close": 110.73, "volume": 206873.0}, {"date": "2020-10-13", "close": 109.41, "volume": 181198.0}, {"date": "2020-10-14", "close": 109.78, "volume": 189065.0}, {"date": "2020-10-15", "close": 114.59, "volume": 647611.0}, {"date": "2020-10-16", "close": 112.7, "volume": 440531.0}, {"date": "2020-10-19", "close": 110.57, "volume": 230173.0}, {"date": "2020-10-20", "close": 110.97, "volume": 328700.0}, {"date": "2020-10-21", "close": 110.5, "volume": 229019.0}, {"date": "2020-10-22", "close": 112.98, "volume": 246949.0}, {"date": "2020-10-23", "close": 114.08, "volume": 265779.0}, {"date": "2020-10-26", "close": 109.16, "volume": 339017.0}, {"date": "2020-10-27", "close": 106.92, "volume": 333724.0}, {"date": "2020-10-28", "close": 104.18, "volume": 333240.0}, {"date": "2020-10-29", "close": 105.5, "volume": 390151.0}, {"date": "2020-10-30", "close": 105.05, "volume": 327111.0}, {"date": "2020-11-02", "close": 108.63, "volume": 262805.0}, {"date": "2020-11-03", "close": 112.97, "volume": 346753.0}, {"date": "2020-11-04", "close": 113.22, "volume": 239325.0}, {"date": "2020-11-05", "close": 114.04, "volume": 294281.0}, {"date": "2020-11-06", "close": 115.0, "volume": 201877.0}, {"date": "2020-11-09", "close": 125.79, "volume": 762056.0}, {"date": "2020-11-10", "close": 129.77, "volume": 508187.0}, {"date": "2020-11-11", "close": 126.68, "volume": 375726.0}, {"date": "2020-11-12", "close": 125.29, "volume": 438886.0}, {"date": "2020-11-13", "close": 130.07, "volume": 433833.0}, {"date": "2020-11-16", "close": 135.46, "volume": 616318.0}, {"date": "2020-11-17", "close": 135.47, "volume": 324191.0}, {"date": "2020-11-18", "close": 134.29, "volume": 360402.0}, {"date": "2020-11-19", "close": 133.17, "volume": 543535.0}, {"date": "2020-11-20", "close": 127.98, "volume": 573833.0}, {"date": "2020-11-23", "close": 128.25, "volume": 489666.0}, {"date": "2020-11-24", "close": 129.6, "volume": 632506.0}, {"date": "2020-11-25", "close": 128.46, "volume": 350941.0}, {"date": "2020-11-27", "close": 127.06, "volume": 116619.0}, {"date": "2020-11-30", "close": 123.58, "volume": 475663.0}, {"date": "2020-12-01", "close": 128.81, "volume": 439739.0}, {"date": "2020-12-02", "close": 129.66, "volume": 430322.0}, {"date": "2020-12-03", "close": 131.56, "volume": 432535.0}, {"date": "2020-12-04", "close": 132.85, "volume": 208932.0}, {"date": "2020-12-07", "close": 133.56, "volume": 334492.0}, {"date": "2020-12-08", "close": 132.23, "volume": 295595.0}, {"date": "2020-12-09", "close": 130.88, "volume": 317551.0}, {"date": "2020-12-10", "close": 131.09, "volume": 331907.0}, {"date": "2020-12-11", "close": 131.86, "volume": 433901.0}, {"date": "2020-12-14", "close": 132.33, "volume": 441949.0}, {"date": "2020-12-15", "close": 133.95, "volume": 414717.0}, {"date": "2020-12-16", "close": 132.5, "volume": 360905.0}, {"date": "2020-12-17", "close": 131.56, "volume": 599510.0}, {"date": "2020-12-18", "close": 133.09, "volume": 874827.0}, {"date": "2020-12-21", "close": 131.67, "volume": 571505.0}, {"date": "2020-12-22", "close": 129.09, "volume": 490067.0}, {"date": "2020-12-23", "close": 131.65, "volume": 372242.0}, {"date": "2020-12-24", "close": 131.2, "volume": 84510.0}, {"date": "2020-12-28", "close": 132.04, "volume": 230811.0}, {"date": "2020-12-29", "close": 131.22, "volume": 177627.0}, {"date": "2020-12-30", "close": 132.49, "volume": 712849.0}, {"date": "2020-12-31", "close": 132.4, "volume": 331066.0}, {"date": "2021-01-04", "close": 127.62, "volume": 428678.0}, {"date": "2021-01-05", "close": 130.88, "volume": 309001.0}, {"date": "2021-01-06", "close": 134.32, "volume": 537213.0}, {"date": "2021-01-07", "close": 137.04, "volume": 419645.0}, {"date": "2021-01-08", "close": 138.5, "volume": 430736.0}, {"date": "2021-01-11", "close": 137.65, "volume": 232993.0}, {"date": "2021-01-12", "close": 137.08, "volume": 229015.0}, {"date": "2021-01-13", "close": 138.02, "volume": 271465.0}, {"date": "2021-01-14", "close": 138.78, "volume": 499411.0}, {"date": "2021-01-15", "close": 135.06, "volume": 483508.0}, {"date": "2021-01-19", "close": 136.01, "volume": 343128.0}, {"date": "2021-01-20", "close": 136.72, "volume": 369553.0}, {"date": "2021-01-21", "close": 131.61, "volume": 519031.0}, {"date": "2021-01-22", "close": 128.7, "volume": 705835.0}, {"date": "2021-01-25", "close": 126.34, "volume": 435511.0}, {"date": "2021-01-26", "close": 122.13, "volume": 377324.0}, {"date": "2021-01-27", "close": 116.13, "volume": 731595.0}, {"date": "2021-01-28", "close": 118.43, "volume": 803054.0}, {"date": "2021-01-29", "close": 117.74, "volume": 553605.0}, {"date": "2021-02-01", "close": 119.22, "volume": 413294.0}, {"date": "2021-02-02", "close": 124.93, "volume": 601761.0}, {"date": "2021-02-03", "close": 126.8, "volume": 412611.0}, {"date": "2021-02-04", "close": 128.71, "volume": 346679.0}, {"date": "2021-02-05", "close": 128.97, "volume": 291848.0}, {"date": "2021-02-08", "close": 131.84, "volume": 206385.0}, {"date": "2021-02-09", "close": 131.54, "volume": 193728.0}, {"date": "2021-02-10", "close": 129.91, "volume": 268917.0}, {"date": "2021-02-11", "close": 130.45, "volume": 201850.0}, {"date": "2021-02-12", "close": 128.54, "volume": 298580.0}, {"date": "2021-02-16", "close": 127.36, "volume": 270222.0}, {"date": "2021-02-17", "close": 128.34, "volume": 226187.0}, {"date": "2021-02-18", "close": 128.09, "volume": 219659.0}, {"date": "2021-02-19", "close": 132.16, "volume": 290245.0}, {"date": "2021-02-22", "close": 129.59, "volume": 208860.0}, {"date": "2021-02-23", "close": 132.37, "volume": 386298.0}, {"date": "2021-02-24", "close": 133.04, "volume": 506209.0}, {"date": "2021-02-25", "close": 127.9, "volume": 516909.0}, {"date": "2021-02-26", "close": 125.78, "volume": 478408.0}, {"date": "2021-03-01", "close": 130.17, "volume": 307385.0}, {"date": "2021-03-02", "close": 129.3, "volume": 166018.0}, {"date": "2021-03-03", "close": 126.56, "volume": 230180.0}, {"date": "2021-03-04", "close": 123.0, "volume": 361280.0}, {"date": "2021-03-05", "close": 123.33, "volume": 625357.0}, {"date": "2021-03-08", "close": 123.44, "volume": 360433.0}, {"date": "2021-03-09", "close": 125.32, "volume": 344523.0}, {"date": "2021-03-10", "close": 125.86, "volume": 181453.0}, {"date": "2021-03-11", "close": 126.18, "volume": 195253.0}, {"date": "2021-03-12", "close": 130.7, "volume": 326404.0}, {"date": "2021-03-15", "close": 132.45, "volume": 270388.0}, {"date": "2021-03-16", "close": 131.82, "volume": 371888.0}, {"date": "2021-03-17", "close": 133.18, "volume": 248131.0}, {"date": "2021-03-18", "close": 128.52, "volume": 292711.0}, {"date": "2021-03-19", "close": 125.26, "volume": 754660.0}, {"date": "2021-03-22", "close": 125.23, "volume": 267977.0}, {"date": "2021-03-23", "close": 121.97, "volume": 312012.0}, {"date": "2021-03-24", "close": 122.75, "volume": 316807.0}, {"date": "2021-03-25", "close": 122.42, "volume": 415966.0}, {"date": "2021-03-26", "close": 123.46, "volume": 275935.0}, {"date": "2021-03-29", "close": 122.97, "volume": 281468.0}, {"date": "2021-03-30", "close": 123.8, "volume": 217213.0}, {"date": "2021-03-31", "close": 125.8, "volume": 482902.0}, {"date": "2021-04-01", "close": 127.98, "volume": 416343.0}, {"date": "2021-04-05", "close": 129.17, "volume": 287726.0}, {"date": "2021-04-06", "close": 130.01, "volume": 209494.0}, {"date": "2021-04-07", "close": 128.13, "volume": 159643.0}, {"date": "2021-04-08", "close": 131.7, "volume": 547021.0}, {"date": "2021-04-09", "close": 131.34, "volume": 229249.0}, {"date": "2021-04-12", "close": 132.03, "volume": 193688.0}, {"date": "2021-04-13", "close": 132.1, "volume": 223442.0}, {"date": "2021-04-14", "close": 133.77, "volume": 239251.0}, {"date": "2021-04-15", "close": 135.31, "volume": 337142.0}, {"date": "2021-04-16", "close": 135.46, "volume": 246329.0}, {"date": "2021-04-19", "close": 133.76, "volume": 281258.0}, {"date": "2021-04-20", "close": 132.68, "volume": 400953.0}, {"date": "2021-04-21", "close": 134.99, "volume": 404959.0}, {"date": "2021-04-22", "close": 137.58, "volume": 493940.0}, {"date": "2021-04-23", "close": 139.2, "volume": 173830.0}, {"date": "2021-04-26", "close": 139.6, "volume": 392041.0}, {"date": "2021-04-27", "close": 139.99, "volume": 280132.0}, {"date": "2021-04-28", "close": 140.44, "volume": 282703.0}, {"date": "2021-04-29", "close": 142.46, "volume": 252810.0}, {"date": "2021-04-30", "close": 140.8, "volume": 217325.0}, {"date": "2021-05-03", "close": 139.95, "volume": 205348.0}, {"date": "2021-05-04", "close": 139.69, "volume": 279456.0}, {"date": "2021-05-05", "close": 136.99, "volume": 223983.0}, {"date": "2021-05-06", "close": 138.08, "volume": 282209.0}, {"date": "2021-05-07", "close": 141.63, "volume": 335314.0}, {"date": "2021-05-10", "close": 139.1, "volume": 540685.0}, {"date": "2021-05-11", "close": 138.19, "volume": 480409.0}, {"date": "2021-05-12", "close": 131.22, "volume": 409919.0}, {"date": "2021-05-13", "close": 132.88, "volume": 294510.0}, {"date": "2021-05-14", "close": 136.48, "volume": 145576.0}, {"date": "2021-05-17", "close": 133.79, "volume": 350845.0}, {"date": "2021-05-18", "close": 131.94, "volume": 319300.0}, {"date": "2021-05-19", "close": 130.03, "volume": 493106.0}, {"date": "2021-05-20", "close": 132.34, "volume": 440494.0}, {"date": "2021-05-21", "close": 133.33, "volume": 383237.0}, {"date": "2021-05-24", "close": 135.11, "volume": 299201.0}, {"date": "2021-05-25", "close": 135.08, "volume": 230407.0}, {"date": "2021-05-26", "close": 135.51, "volume": 315933.0}, {"date": "2021-05-27", "close": 139.81, "volume": 457626.0}, {"date": "2021-05-28", "close": 140.46, "volume": 370970.0}, {"date": "2021-06-01", "close": 143.04, "volume": 335735.0}, {"date": "2021-06-02", "close": 143.4, "volume": 415781.0}, {"date": "2021-06-03", "close": 144.39, "volume": 337805.0}, {"date": "2021-06-04", "close": 146.79, "volume": 330796.0}, {"date": "2021-06-07", "close": 147.14, "volume": 315719.0}, {"date": "2021-06-08", "close": 148.24, "volume": 492463.0}, {"date": "2021-06-09", "close": 145.23, "volume": 392321.0}, {"date": "2021-06-10", "close": 145.04, "volume": 291210.0}, {"date": "2021-06-11", "close": 143.34, "volume": 467335.0}, {"date": "2021-06-14", "close": 143.52, "volume": 301044.0}, {"date": "2021-06-15", "close": 144.09, "volume": 243339.0}, {"date": "2021-06-16", "close": 142.12, "volume": 235765.0}, {"date": "2021-06-17", "close": 139.67, "volume": 410758.0}, {"date": "2021-06-18", "close": 137.92, "volume": 434946.0}, {"date": "2021-06-21", "close": 141.14, "volume": 255812.0}, {"date": "2021-06-22", "close": 140.9, "volume": 203309.0}, {"date": "2021-06-23", "close": 140.99, "volume": 203585.0}, {"date": "2021-06-24", "close": 143.29, "volume": 260983.0}, {"date": "2021-06-25", "close": 142.77, "volume": 825147.0}, {"date": "2021-06-28", "close": 140.77, "volume": 265444.0}, {"date": "2021-06-29", "close": 139.5, "volume": 250509.0}, {"date": "2021-06-30", "close": 139.42, "volume": 194784.0}, {"date": "2021-07-01", "close": 140.75, "volume": 193600.0}, {"date": "2021-07-02", "close": 141.7, "volume": 188050.0}, {"date": "2021-07-06", "close": 141.06, "volume": 167091.0}, {"date": "2021-07-07", "close": 141.47, "volume": 225095.0}, {"date": "2021-07-08", "close": 139.5, "volume": 340899.0}, {"date": "2021-07-09", "close": 142.2, "volume": 153888.0}, {"date": "2021-07-12", "close": 139.35, "volume": 154336.0}, {"date": "2021-07-13", "close": 136.95, "volume": 279128.0}, {"date": "2021-07-14", "close": 134.87, "volume": 227734.0}, {"date": "2021-07-15", "close": 134.33, "volume": 268139.0}, {"date": "2021-07-16", "close": 134.5, "volume": 222082.0}, {"date": "2021-07-19", "close": 130.86, "volume": 302465.0}, {"date": "2021-07-20", "close": 136.64, "volume": 461828.0}, {"date": "2021-07-21", "close": 137.88, "volume": 254895.0}, {"date": "2021-07-22", "close": 136.38, "volume": 212827.0}, {"date": "2021-07-23", "close": 135.99, "volume": 156508.0}, {"date": "2021-07-26", "close": 135.73, "volume": 287735.0}, {"date": "2021-07-27", "close": 135.83, "volume": 195598.0}, {"date": "2021-07-28", "close": 137.04, "volume": 227082.0}, {"date": "2021-07-29", "close": 136.46, "volume": 180401.0}, {"date": "2021-07-30", "close": 135.25, "volume": 153460.0}, {"date": "2021-08-02", "close": 133.64, "volume": 248960.0}, {"date": "2021-08-03", "close": 132.33, "volume": 275607.0}, {"date": "2021-08-04", "close": 128.64, "volume": 445632.0}, {"date": "2021-08-05", "close": 131.8, "volume": 221250.0}, {"date": "2021-08-06", "close": 132.43, "volume": 160176.0}, {"date": "2021-08-09", "close": 129.14, "volume": 306878.0}, {"date": "2021-08-10", "close": 130.82, "volume": 405935.0}, {"date": "2021-08-11", "close": 133.51, "volume": 320735.0}, {"date": "2021-08-12", "close": 132.15, "volume": 185747.0}, {"date": "2021-08-13", "close": 131.02, "volume": 174373.0}, {"date": "2021-08-16", "close": 128.96, "volume": 270378.0}, {"date": "2021-08-17", "close": 127.86, "volume": 276503.0}, {"date": "2021-08-18", "close": 127.4, "volume": 162320.0}, {"date": "2021-08-19", "close": 127.39, "volume": 365527.0}, {"date": "2021-08-20", "close": 127.28, "volume": 263716.0}, {"date": "2021-08-23", "close": 128.63, "volume": 305438.0}, {"date": "2021-08-24", "close": 130.08, "volume": 278588.0}, {"date": "2021-08-25", "close": 128.81, "volume": 557693.0}, {"date": "2021-08-26", "close": 126.67, "volume": 309805.0}, {"date": "2021-08-27", "close": 127.9, "volume": 322183.0}, {"date": "2021-08-30", "close": 125.76, "volume": 256093.0}, {"date": "2021-08-31", "close": 126.82, "volume": 423314.0}, {"date": "2021-09-01", "close": 126.68, "volume": 241634.0}, {"date": "2021-09-02", "close": 126.73, "volume": 193923.0}, {"date": "2021-09-03", "close": 124.44, "volume": 186961.0}, {"date": "2021-09-07", "close": 123.07, "volume": 270499.0}, {"date": "2021-09-08", "close": 124.97, "volume": 460138.0}, {"date": "2021-09-09", "close": 125.11, "volume": 242742.0}, {"date": "2021-09-10", "close": 124.42, "volume": 204218.0}, {"date": "2021-09-13", "close": 125.88, "volume": 268307.0}, {"date": "2021-09-14", "close": 126.51, "volume": 290146.0}, {"date": "2021-09-15", "close": 127.87, "volume": 295511.0}, {"date": "2021-09-16", "close": 125.02, "volume": 302548.0}, {"date": "2021-09-17", "close": 127.25, "volume": 690470.0}, {"date": "2021-09-20", "close": 127.56, "volume": 368362.0}, {"date": "2021-09-21", "close": 126.35, "volume": 217252.0}, {"date": "2021-09-22", "close": 128.82, "volume": 178430.0}, {"date": "2021-09-23", "close": 132.61, "volume": 257888.0}, {"date": "2021-09-24", "close": 134.7, "volume": 354057.0}, {"date": "2021-09-27", "close": 136.48, "volume": 339693.0}, {"date": "2021-09-28", "close": 133.91, "volume": 258631.0}, {"date": "2021-09-29", "close": 133.9, "volume": 306971.0}, {"date": "2021-09-30", "close": 131.87, "volume": 283179.0}, {"date": "2021-10-01", "close": 135.5, "volume": 277106.0}, {"date": "2021-10-04", "close": 134.27, "volume": 260844.0}, {"date": "2021-10-05", "close": 134.9, "volume": 198344.0}, {"date": "2021-10-06", "close": 134.69, "volume": 177378.0}, {"date": "2021-10-07", "close": 135.43, "volume": 162824.0}, {"date": "2021-10-08", "close": 134.78, "volume": 245404.0}, {"date": "2021-10-11", "close": 134.94, "volume": 231572.0}, {"date": "2021-10-12", "close": 134.72, "volume": 169565.0}, {"date": "2021-10-13", "close": 134.43, "volume": 301871.0}, {"date": "2021-10-14", "close": 138.76, "volume": 488193.0}, {"date": "2021-10-15", "close": 140.02, "volume": 338669.0}, {"date": "2021-10-18", "close": 141.33, "volume": 315483.0}, {"date": "2021-10-19", "close": 140.29, "volume": 344571.0}, {"date": "2021-10-20", "close": 138.42, "volume": 241331.0}, {"date": "2021-10-21", "close": 140.39, "volume": 186332.0}, {"date": "2021-10-22", "close": 140.54, "volume": 229475.0}, {"date": "2021-10-25", "close": 139.99, "volume": 244043.0}, {"date": "2021-10-26", "close": 140.92, "volume": 167171.0}, {"date": "2021-10-27", "close": 140.76, "volume": 228806.0}, {"date": "2021-10-28", "close": 140.68, "volume": 246306.0}, {"date": "2021-10-29", "close": 139.39, "volume": 244887.0}, {"date": "2021-11-01", "close": 137.8, "volume": 316332.0}, {"date": "2021-11-02", "close": 138.49, "volume": 455210.0}, {"date": "2021-11-03", "close": 139.15, "volume": 260088.0}, {"date": "2021-11-04", "close": 139.62, "volume": 216620.0}, {"date": "2021-11-05", "close": 145.41, "volume": 355058.0}, {"date": "2021-11-08", "close": 147.37, "volume": 253250.0}, {"date": "2021-11-09", "close": 149.8, "volume": 332960.0}, {"date": "2021-11-10", "close": 148.58, "volume": 453695.0}, {"date": "2021-11-11", "close": 146.19, "volume": 324498.0}, {"date": "2021-11-12", "close": 145.65, "volume": 289198.0}, {"date": "2021-11-15", "close": 146.6, "volume": 195401.0}, {"date": "2021-11-16", "close": 145.12, "volume": 266553.0}, {"date": "2021-11-17", "close": 146.23, "volume": 183385.0}, {"date": "2021-11-18", "close": 146.66, "volume": 186122.0}, {"date": "2021-11-19", "close": 145.46, "volume": 315194.0}, {"date": "2021-11-22", "close": 144.99, "volume": 262897.0}, {"date": "2021-11-23", "close": 144.99, "volume": 216936.0}, {"date": "2021-11-24", "close": 146.0, "volume": 232604.0}, {"date": "2021-11-26", "close": 137.8, "volume": 453792.0}, {"date": "2021-11-29", "close": 140.18, "volume": 555008.0}, {"date": "2021-11-30", "close": 138.52, "volume": 687309.0}, {"date": "2021-12-01", "close": 133.37, "volume": 330052.0}, {"date": "2021-12-02", "close": 138.85, "volume": 364762.0}, {"date": "2021-12-03", "close": 139.47, "volume": 358425.0}, {"date": "2021-12-06", "close": 142.25, "volume": 277390.0}, {"date": "2021-12-07", "close": 141.62, "volume": 313988.0}, {"date": "2021-12-08", "close": 145.33, "volume": 378160.0}, {"date": "2021-12-09", "close": 144.17, "volume": 302386.0}, {"date": "2021-12-10", "close": 144.68, "volume": 340511.0}, {"date": "2021-12-13", "close": 142.42, "volume": 422391.0}, {"date": "2021-12-14", "close": 139.1, "volume": 366943.0}, {"date": "2021-12-15", "close": 141.05, "volume": 704571.0}, {"date": "2021-12-16", "close": 136.14, "volume": 601682.0}, {"date": "2021-12-17", "close": 135.87, "volume": 791214.0}, {"date": "2021-12-20", "close": 135.61, "volume": 348823.0}, {"date": "2021-12-21", "close": 141.17, "volume": 304951.0}, {"date": "2021-12-22", "close": 140.69, "volume": 260859.0}, {"date": "2021-12-23", "close": 142.28, "volume": 137969.0}, {"date": "2021-12-27", "close": 143.65, "volume": 275979.0}, {"date": "2021-12-28", "close": 144.52, "volume": 169228.0}, {"date": "2021-12-29", "close": 144.65, "volume": 130463.0}, {"date": "2021-12-30", "close": 144.4, "volume": 182258.0}, {"date": "2021-12-31", "close": 144.22, "volume": 103761.0}, {"date": "2022-01-03", "close": 143.43, "volume": 232027.0}, {"date": "2022-01-04", "close": 147.45, "volume": 310234.0}, {"date": "2022-01-05", "close": 145.99, "volume": 354554.0}, {"date": "2022-01-06", "close": 146.45, "volume": 276405.0}, {"date": "2022-01-07", "close": 149.63, "volume": 450557.0}, {"date": "2022-01-10", "close": 148.29, "volume": 521104.0}, {"date": "2022-01-11", "close": 148.83, "volume": 318472.0}, {"date": "2022-01-12", "close": 148.85, "volume": 253183.0}, {"date": "2022-01-13", "close": 149.1, "volume": 344730.0}, {"date": "2022-01-14", "close": 152.37, "volume": 664276.0}, {"date": "2022-01-18", "close": 148.0, "volume": 358314.0}, {"date": "2022-01-19", "close": 146.85, "volume": 338187.0}, {"date": "2022-01-20", "close": 147.5, "volume": 392028.0}, {"date": "2022-01-21", "close": 145.75, "volume": 444063.0}, {"date": "2022-01-24", "close": 145.13, "volume": 651146.0}, {"date": "2022-01-25", "close": 140.97, "volume": 409793.0}, {"date": "2022-01-26", "close": 139.38, "volume": 428047.0}, {"date": "2022-01-27", "close": 135.21, "volume": 484045.0}, {"date": "2022-01-28", "close": 135.26, "volume": 743014.0}, {"date": "2022-01-31", "close": 136.39, "volume": 604791.0}, {"date": "2022-02-01", "close": 137.01, "volume": 680411.0}, {"date": "2022-02-02", "close": 138.57, "volume": 513759.0}, {"date": "2022-02-03", "close": 135.21, "volume": 376958.0}, {"date": "2022-02-04", "close": 135.96, "volume": 369527.0}, {"date": "2022-02-07", "close": 138.11, "volume": 295819.0}, {"date": "2022-02-08", "close": 137.26, "volume": 293461.0}, {"date": "2022-02-09", "close": 139.29, "volume": 305127.0}, {"date": "2022-02-10", "close": 138.36, "volume": 315559.0}, {"date": "2022-02-11", "close": 138.95, "volume": 415291.0}, {"date": "2022-02-14", "close": 139.08, "volume": 377747.0}, {"date": "2022-02-15", "close": 143.62, "volume": 468766.0}, {"date": "2022-02-16", "close": 143.97, "volume": 311843.0}, {"date": "2022-02-17", "close": 143.75, "volume": 296499.0}, {"date": "2022-02-18", "close": 141.98, "volume": 293075.0}, {"date": "2022-02-22", "close": 141.07, "volume": 412268.0}, {"date": "2022-02-23", "close": 137.66, "volume": 606855.0}, {"date": "2022-02-24", "close": 141.19, "volume": 582895.0}, {"date": "2022-02-25", "close": 144.03, "volume": 338891.0}, {"date": "2022-02-28", "close": 147.51, "volume": 633087.0}, {"date": "2022-03-01", "close": 146.95, "volume": 468854.0}, {"date": "2022-03-02", "close": 151.14, "volume": 476956.0}, {"date": "2022-03-03", "close": 147.51, "volume": 299825.0}, {"date": "2022-03-04", "close": 148.56, "volume": 494336.0}, {"date": "2022-03-07", "close": 148.5, "volume": 788134.0}, {"date": "2022-03-08", "close": 141.64, "volume": 690862.0}, {"date": "2022-03-09", "close": 145.7, "volume": 728827.0}, {"date": "2022-03-10", "close": 146.97, "volume": 318085.0}, {"date": "2022-03-11", "close": 145.75, "volume": 342432.0}, {"date": "2022-03-14", "close": 143.18, "volume": 438030.0}, {"date": "2022-03-15", "close": 146.38, "volume": 275309.0}, {"date": "2022-03-16", "close": 144.85, "volume": 387920.0}, {"date": "2022-03-17", "close": 148.28, "volume": 452878.0}, {"date": "2022-03-18", "close": 149.07, "volume": 404878.0}, {"date": "2022-03-21", "close": 151.51, "volume": 372778.0}, {"date": "2022-03-22", "close": 153.8, "volume": 400980.0}, {"date": "2022-03-23", "close": 151.6, "volume": 241127.0}, {"date": "2022-03-24", "close": 155.09, "volume": 305159.0}, {"date": "2022-03-25", "close": 154.56, "volume": 277423.0}, {"date": "2022-03-28", "close": 151.71, "volume": 286044.0}, {"date": "2022-03-29", "close": 154.99, "volume": 345598.0}, {"date": "2022-03-30", "close": 154.96, "volume": 277025.0}, {"date": "2022-03-31", "close": 153.54, "volume": 283676.0}, {"date": "2022-04-01", "close": 156.35, "volume": 378635.0}, {"date": "2022-04-04", "close": 157.21, "volume": 436770.0}, {"date": "2022-04-05", "close": 155.39, "volume": 647879.0}, {"date": "2022-04-06", "close": 152.98, "volume": 395304.0}, {"date": "2022-04-07", "close": 154.18, "volume": 492022.0}, {"date": "2022-04-08", "close": 150.12, "volume": 325396.0}, {"date": "2022-04-11", "close": 149.4, "volume": 221133.0}, {"date": "2022-04-12", "close": 148.73, "volume": 291095.0}, {"date": "2022-04-13", "close": 149.45, "volume": 341924.0}, {"date": "2022-04-14", "close": 147.79, "volume": 233052.0}, {"date": "2022-04-18", "close": 148.34, "volume": 280833.0}, {"date": "2022-04-19", "close": 150.21, "volume": 305802.0}, {"date": "2022-04-20", "close": 152.82, "volume": 253231.0}, {"date": "2022-04-21", "close": 150.78, "volume": 421931.0}, {"date": "2022-04-22", "close": 147.6, "volume": 228980.0}, {"date": "2022-04-25", "close": 145.84, "volume": 311511.0}, {"date": "2022-04-26", "close": 142.07, "volume": 189005.0}, {"date": "2022-04-27", "close": 142.61, "volume": 170785.0}, {"date": "2022-04-28", "close": 144.22, "volume": 192156.0}, {"date": "2022-04-29", "close": 141.23, "volume": 370606.0}, {"date": "2022-05-02", "close": 140.57, "volume": 493631.0}, {"date": "2022-05-03", "close": 140.5, "volume": 190081.0}, {"date": "2022-05-04", "close": 143.02, "volume": 250620.0}, {"date": "2022-05-05", "close": 137.16, "volume": 264852.0}, {"date": "2022-05-06", "close": 137.01, "volume": 321081.0}, {"date": "2022-05-09", "close": 133.0, "volume": 457280.0}, {"date": "2022-05-10", "close": 135.44, "volume": 371104.0}, {"date": "2022-05-11", "close": 133.06, "volume": 312827.0}, {"date": "2022-05-12", "close": 133.65, "volume": 428290.0}, {"date": "2022-05-13", "close": 137.22, "volume": 308229.0}, {"date": "2022-05-16", "close": 135.13, "volume": 265120.0}, {"date": "2022-05-17", "close": 136.81, "volume": 276715.0}, {"date": "2022-05-18", "close": 133.37, "volume": 359716.0}, {"date": "2022-05-19", "close": 132.93, "volume": 306142.0}, {"date": "2022-05-20", "close": 132.28, "volume": 328352.0}, {"date": "2022-05-23", "close": 134.5, "volume": 419858.0}, {"date": "2022-05-24", "close": 135.05, "volume": 573992.0}, {"date": "2022-05-25", "close": 136.86, "volume": 481620.0}, {"date": "2022-05-26", "close": 140.63, "volume": 246424.0}, {"date": "2022-05-27", "close": 144.24, "volume": 328280.0}, {"date": "2022-05-31", "close": 143.05, "volume": 619927.0}, {"date": "2022-06-01", "close": 143.23, "volume": 300617.0}, {"date": "2022-06-02", "close": 146.59, "volume": 235118.0}, {"date": "2022-06-03", "close": 145.7, "volume": 210149.0}, {"date": "2022-06-06", "close": 148.47, "volume": 260246.0}, {"date": "2022-06-07", "close": 151.19, "volume": 265345.0}, {"date": "2022-06-08", "close": 146.68, "volume": 283854.0}, {"date": "2022-06-09", "close": 144.06, "volume": 227132.0}, {"date": "2022-06-10", "close": 140.84, "volume": 274302.0}, {"date": "2022-06-13", "close": 135.82, "volume": 316637.0}, {"date": "2022-06-14", "close": 133.39, "volume": 259958.0}, {"date": "2022-06-15", "close": 134.14, "volume": 326827.0}, {"date": "2022-06-16", "close": 128.0, "volume": 319579.0}, {"date": "2022-06-17", "close": 129.6, "volume": 435735.0}, {"date": "2022-06-21", "close": 131.38, "volume": 343626.0}, {"date": "2022-06-22", "close": 130.14, "volume": 375772.0}, {"date": "2022-06-23", "close": 127.59, "volume": 373921.0}, {"date": "2022-06-24", "close": 132.0, "volume": 657951.0}, {"date": "2022-06-27", "close": 132.77, "volume": 223969.0}, {"date": "2022-06-28", "close": 131.36, "volume": 286136.0}, {"date": "2022-06-29", "close": 130.3, "volume": 234038.0}, {"date": "2022-06-30", "close": 131.12, "volume": 373988.0}, {"date": "2022-07-01", "close": 133.25, "volume": 308919.0}, {"date": "2022-07-05", "close": 130.94, "volume": 305668.0}, {"date": "2022-07-06", "close": 132.59, "volume": 302116.0}, {"date": "2022-07-07", "close": 133.89, "volume": 139387.0}, {"date": "2022-07-08", "close": 133.34, "volume": 161545.0}, {"date": "2022-07-11", "close": 132.86, "volume": 154313.0}, {"date": "2022-07-12", "close": 134.04, "volume": 266880.0}, {"date": "2022-07-13", "close": 133.0, "volume": 218448.0}, {"date": "2022-07-14", "close": 133.0, "volume": 282078.0}, {"date": "2022-07-15", "close": 134.84, "volume": 241559.0}, {"date": "2022-07-18", "close": 135.32, "volume": 385412.0}, {"date": "2022-07-19", "close": 141.19, "volume": 377212.0}, {"date": "2022-07-20", "close": 142.52, "volume": 300976.0}, {"date": "2022-07-21", "close": 143.35, "volume": 215567.0}, {"date": "2022-07-22", "close": 143.2, "volume": 328275.0}, {"date": "2022-07-25", "close": 142.65, "volume": 184316.0}, {"date": "2022-07-26", "close": 144.17, "volume": 392127.0}, {"date": "2022-07-27", "close": 145.8, "volume": 345965.0}, {"date": "2022-07-28", "close": 149.95, "volume": 453596.0}, {"date": "2022-07-29", "close": 157.71, "volume": 625579.0}, {"date": "2022-08-01", "close": 156.78, "volume": 354656.0}, {"date": "2022-08-02", "close": 155.89, "volume": 286241.0}, {"date": "2022-08-03", "close": 156.87, "volume": 290684.0}, {"date": "2022-08-04", "close": 156.42, "volume": 299682.0}, {"date": "2022-08-05", "close": 157.52, "volume": 224767.0}, {"date": "2022-08-08", "close": 157.71, "volume": 250104.0}, {"date": "2022-08-09", "close": 157.34, "volume": 226350.0}, {"date": "2022-08-10", "close": 161.18, "volume": 279602.0}, {"date": "2022-08-11", "close": 159.55, "volume": 552579.0}, {"date": "2022-08-12", "close": 161.8, "volume": 217677.0}, {"date": "2022-08-15", "close": 163.39, "volume": 209418.0}, {"date": "2022-08-16", "close": 165.56, "volume": 262687.0}, {"date": "2022-08-17", "close": 163.94, "volume": 216615.0}, {"date": "2022-08-18", "close": 164.82, "volume": 161270.0}, {"date": "2022-08-19", "close": 163.24, "volume": 246436.0}, {"date": "2022-08-22", "close": 158.86, "volume": 273447.0}, {"date": "2022-08-23", "close": 160.16, "volume": 187856.0}, {"date": "2022-08-24", "close": 160.39, "volume": 195839.0}, {"date": "2022-08-25", "close": 162.58, "volume": 292557.0}, {"date": "2022-08-26", "close": 155.89, "volume": 357358.0}, {"date": "2022-08-29", "close": 155.88, "volume": 422682.0}, {"date": "2022-08-30", "close": 152.82, "volume": 368115.0}, {"date": "2022-08-31", "close": 152.3, "volume": 422666.0}, {"date": "2022-09-01", "close": 152.31, "volume": 318196.0}, {"date": "2022-09-02", "close": 152.22, "volume": 301823.0}, {"date": "2022-09-06", "close": 149.67, "volume": 521354.0}, {"date": "2022-09-07", "close": 154.53, "volume": 361265.0}, {"date": "2022-09-08", "close": 155.36, "volume": 204335.0}, {"date": "2022-09-09", "close": 157.06, "volume": 221147.0}, {"date": "2022-09-12", "close": 157.26, "volume": 328851.0}, {"date": "2022-09-13", "close": 152.0, "volume": 287019.0}, {"date": "2022-09-14", "close": 154.49, "volume": 369087.0}, {"date": "2022-09-15", "close": 152.11, "volume": 251204.0}, {"date": "2022-09-16", "close": 148.58, "volume": 612611.0}, {"date": "2022-09-19", "close": 154.32, "volume": 500504.0}, {"date": "2022-09-20", "close": 152.06, "volume": 240765.0}, {"date": "2022-09-21", "close": 150.44, "volume": 217243.0}, {"date": "2022-09-22", "close": 148.8, "volume": 276734.0}, {"date": "2022-09-23", "close": 145.66, "volume": 282581.0}, {"date": "2022-09-26", "close": 144.72, "volume": 252724.0}, {"date": "2022-09-27", "close": 142.77, "volume": 356960.0}, {"date": "2022-09-28", "close": 144.79, "volume": 273359.0}, {"date": "2022-09-29", "close": 143.74, "volume": 266051.0}, {"date": "2022-09-30", "close": 143.98, "volume": 244067.0}, {"date": "2022-10-03", "close": 147.7, "volume": 278653.0}, {"date": "2022-10-04", "close": 150.87, "volume": 352661.0}, {"date": "2022-10-05", "close": 149.4, "volume": 224549.0}, {"date": "2022-10-06", "close": 148.23, "volume": 269682.0}, {"date": "2022-10-07", "close": 147.99, "volume": 213520.0}, {"date": "2022-10-10", "close": 148.92, "volume": 351364.0}, {"date": "2022-10-11", "close": 146.05, "volume": 376055.0}, {"date": "2022-10-12", "close": 143.64, "volume": 359048.0}, {"date": "2022-10-13", "close": 146.14, "volume": 354969.0}, {"date": "2022-10-14", "close": 139.73, "volume": 358879.0}, {"date": "2022-10-17", "close": 145.43, "volume": 318389.0}, {"date": "2022-10-18", "close": 148.7, "volume": 154626.0}, {"date": "2022-10-19", "close": 148.96, "volume": 143048.0}, {"date": "2022-10-20", "close": 148.67, "volume": 196123.0}, {"date": "2022-10-21", "close": 151.7, "volume": 273932.0}, {"date": "2022-10-24", "close": 157.06, "volume": 400294.0}, {"date": "2022-10-25", "close": 159.01, "volume": 325821.0}, {"date": "2022-10-26", "close": 157.59, "volume": 321431.0}, {"date": "2022-10-27", "close": 161.23, "volume": 318762.0}, {"date": "2022-10-28", "close": 163.58, "volume": 227339.0}, {"date": "2022-10-31", "close": 162.64, "volume": 261049.0}, {"date": "2022-11-01", "close": 161.49, "volume": 270673.0}, {"date": "2022-11-02", "close": 156.27, "volume": 291734.0}, {"date": "2022-11-03", "close": 156.44, "volume": 285473.0}, {"date": "2022-11-04", "close": 156.19, "volume": 376955.0}, {"date": "2022-11-07", "close": 156.67, "volume": 323066.0}, {"date": "2022-11-08", "close": 157.55, "volume": 231556.0}, {"date": "2022-11-09", "close": 156.04, "volume": 352225.0}, {"date": "2022-11-10", "close": 163.81, "volume": 369893.0}, {"date": "2022-11-11", "close": 159.3, "volume": 329500.0}, {"date": "2022-11-14", "close": 158.1, "volume": 368818.0}, {"date": "2022-11-15", "close": 159.39, "volume": 325294.0}, {"date": "2022-11-16", "close": 160.1, "volume": 196580.0}, {"date": "2022-11-17", "close": 160.55, "volume": 163996.0}, {"date": "2022-11-18", "close": 163.76, "volume": 328118.0}, {"date": "2022-11-21", "close": 161.65, "volume": 228392.0}, {"date": "2022-11-22", "close": 162.56, "volume": 181714.0}, {"date": "2022-11-23", "close": 162.4, "volume": 148979.0}, {"date": "2022-11-25", "close": 162.54, "volume": 105890.0}, {"date": "2022-11-28", "close": 158.43, "volume": 196168.0}, {"date": "2022-11-29", "close": 156.57, "volume": 283991.0}, {"date": "2022-11-30", "close": 162.31, "volume": 695083.0}, {"date": "2022-12-01", "close": 163.73, "volume": 229382.0}, {"date": "2022-12-02", "close": 164.7, "volume": 300181.0}, {"date": "2022-12-05", "close": 162.36, "volume": 184282.0}, {"date": "2022-12-06", "close": 159.38, "volume": 280012.0}, {"date": "2022-12-07", "close": 160.01, "volume": 209137.0}, {"date": "2022-12-08", "close": 158.89, "volume": 241975.0}, {"date": "2022-12-09", "close": 157.03, "volume": 250672.0}, {"date": "2022-12-12", "close": 157.17, "volume": 302405.0}, {"date": "2022-12-13", "close": 157.39, "volume": 292342.0}, {"date": "2022-12-14", "close": 156.61, "volume": 483060.0}, {"date": "2022-12-15", "close": 153.04, "volume": 323955.0}, {"date": "2022-12-16", "close": 151.85, "volume": 428302.0}, {"date": "2022-12-19", "close": 149.44, "volume": 633834.0}, {"date": "2022-12-20", "close": 153.32, "volume": 704111.0}, {"date": "2022-12-21", "close": 157.63, "volume": 359196.0}, {"date": "2022-12-22", "close": 153.53, "volume": 299297.0}, {"date": "2022-12-23", "close": 154.19, "volume": 185669.0}, {"date": "2022-12-27", "close": 154.71, "volume": 224409.0}, {"date": "2022-12-28", "close": 151.89, "volume": 231577.0}, {"date": "2022-12-29", "close": 153.47, "volume": 260528.0}, {"date": "2022-12-30", "close": 153.64, "volume": 210185.0}, {"date": "2023-01-03", "close": 152.03, "volume": 331878.0}, {"date": "2023-01-04", "close": 151.52, "volume": 268732.0}, {"date": "2023-01-05", "close": 151.95, "volume": 347437.0}, {"date": "2023-01-06", "close": 157.85, "volume": 352744.0}, {"date": "2023-01-09", "close": 155.73, "volume": 377037.0}, {"date": "2023-01-10", "close": 157.43, "volume": 301903.0}, {"date": "2023-01-11", "close": 163.08, "volume": 427397.0}, {"date": "2023-01-12", "close": 163.65, "volume": 430547.0}, {"date": "2023-01-13", "close": 165.24, "volume": 353380.0}, {"date": "2023-01-17", "close": 165.46, "volume": 496471.0}, {"date": "2023-01-18", "close": 162.61, "volume": 574651.0}, {"date": "2023-01-19", "close": 160.5, "volume": 354412.0}, {"date": "2023-01-20", "close": 164.7, "volume": 407396.0}, {"date": "2023-01-23", "close": 167.12, "volume": 365369.0}, {"date": "2023-01-24", "close": 167.68, "volume": 330952.0}, {"date": "2023-01-25", "close": 168.4, "volume": 281963.0}, {"date": "2023-01-26", "close": 169.07, "volume": 236818.0}, {"date": "2023-01-27", "close": 170.2, "volume": 319451.0}, {"date": "2023-01-30", "close": 169.31, "volume": 442117.0}, {"date": "2023-01-31", "close": 170.95, "volume": 391598.0}, {"date": "2023-02-01", "close": 170.33, "volume": 430765.0}, {"date": "2023-02-02", "close": 171.79, "volume": 510364.0}, {"date": "2023-02-03", "close": 170.03, "volume": 357221.0}, {"date": "2023-02-06", "close": 171.77, "volume": 259393.0}, {"date": "2023-02-07", "close": 174.18, "volume": 302199.0}, {"date": "2023-02-08", "close": 174.56, "volume": 200741.0}, {"date": "2023-02-09", "close": 173.48, "volume": 358542.0}, {"date": "2023-02-10", "close": 173.2, "volume": 244006.0}, {"date": "2023-02-13", "close": 174.22, "volume": 258728.0}, {"date": "2023-02-14", "close": 174.95, "volume": 307852.0}, {"date": "2023-02-15", "close": 177.31, "volume": 202965.0}, {"date": "2023-02-16", "close": 175.33, "volume": 318932.0}, {"date": "2023-02-17", "close": 176.9, "volume": 299782.0}, {"date": "2023-02-21", "close": 175.02, "volume": 356887.0}, {"date": "2023-02-22", "close": 174.25, "volume": 415389.0}, {"date": "2023-02-23", "close": 175.37, "volume": 267300.0}, {"date": "2023-02-24", "close": 174.87, "volume": 343240.0}, {"date": "2023-02-27", "close": 174.67, "volume": 489586.0}, {"date": "2023-02-28", "close": 165.57, "volume": 1373028.0}, {"date": "2023-03-01", "close": 171.41, "volume": 528093.0}, {"date": "2023-03-02", "close": 174.4, "volume": 369183.0}, {"date": "2023-03-03", "close": 174.56, "volume": 331530.0}, {"date": "2023-03-06", "close": 174.62, "volume": 267438.0}, {"date": "2023-03-07", "close": 172.46, "volume": 311656.0}, {"date": "2023-03-08", "close": 172.53, "volume": 208334.0}, {"date": "2023-03-09", "close": 171.55, "volume": 238835.0}, {"date": "2023-03-10", "close": 167.78, "volume": 297047.0}, {"date": "2023-03-13", "close": 166.07, "volume": 337067.0}, {"date": "2023-03-14", "close": 169.14, "volume": 314939.0}, {"date": "2023-03-15", "close": 163.98, "volume": 370630.0}, {"date": "2023-03-16", "close": 168.14, "volume": 302460.0}, {"date": "2023-03-17", "close": 163.35, "volume": 333698.0}, {"date": "2023-03-20", "close": 165.14, "volume": 227614.0}, {"date": "2023-03-21", "close": 167.82, "volume": 212927.0}, {"date": "2023-03-22", "close": 166.3, "volume": 201172.0}, {"date": "2023-03-23", "close": 165.08, "volume": 302635.0}, {"date": "2023-03-24", "close": 165.75, "volume": 214283.0}, {"date": "2023-03-27", "close": 168.0, "volume": 183627.0}, {"date": "2023-03-28", "close": 168.64, "volume": 252989.0}, {"date": "2023-03-29", "close": 169.63, "volume": 193228.0}, {"date": "2023-03-30", "close": 170.04, "volume": 136697.0}, {"date": "2023-03-31", "close": 171.04, "volume": 262417.0}, {"date": "2023-04-03", "close": 172.25, "volume": 284998.0}, {"date": "2023-04-04", "close": 168.81, "volume": 192473.0}, {"date": "2023-04-05", "close": 166.84, "volume": 288400.0}, {"date": "2023-04-06", "close": 166.41, "volume": 160716.0}, {"date": "2023-04-10", "close": 167.97, "volume": 192403.0}, {"date": "2023-04-11", "close": 168.89, "volume": 153196.0}, {"date": "2023-04-12", "close": 169.06, "volume": 147700.0}, {"date": "2023-04-13", "close": 169.74, "volume": 143686.0}, {"date": "2023-04-14", "close": 168.36, "volume": 233362.0}, {"date": "2023-04-17", "close": 168.93, "volume": 164121.0}, {"date": "2023-04-18", "close": 171.78, "volume": 286834.0}, {"date": "2023-04-19", "close": 170.27, "volume": 201968.0}, {"date": "2023-04-20", "close": 171.46, "volume": 221842.0}, {"date": "2023-04-21", "close": 171.65, "volume": 261019.0}, {"date": "2023-04-24", "close": 170.52, "volume": 242756.0}, {"date": "2023-04-25", "close": 168.09, "volume": 398022.0}, {"date": "2023-04-26", "close": 164.62, "volume": 441443.0}, {"date": "2023-04-27", "close": 168.16, "volume": 327139.0}, {"date": "2023-04-28", "close": 168.64, "volume": 217523.0}, {"date": "2023-05-01", "close": 170.78, "volume": 231283.0}, {"date": "2023-05-02", "close": 170.0, "volume": 278561.0}, {"date": "2023-05-03", "close": 170.69, "volume": 266697.0}, {"date": "2023-05-04", "close": 167.61, "volume": 273071.0}, {"date": "2023-05-05", "close": 170.09, "volume": 164592.0}, {"date": "2023-05-08", "close": 169.0, "volume": 209503.0}, {"date": "2023-05-09", "close": 171.57, "volume": 563117.0}, {"date": "2023-05-10", "close": 170.68, "volume": 383835.0}, {"date": "2023-05-11", "close": 168.34, "volume": 298925.0}, {"date": "2023-05-12", "close": 165.96, "volume": 384034.0}, {"date": "2023-05-15", "close": 178.9, "volume": 773983.0}, {"date": "2023-05-16", "close": 177.53, "volume": 413846.0}, {"date": "2023-05-17", "close": 177.63, "volume": 322244.0}, {"date": "2023-05-18", "close": 178.68, "volume": 297597.0}, {"date": "2023-05-19", "close": 176.98, "volume": 240397.0}, {"date": "2023-05-22", "close": 178.94, "volume": 439619.0}, {"date": "2023-05-23", "close": 164.83, "volume": 1259322.0}, {"date": "2023-05-24", "close": 163.26, "volume": 640632.0}, {"date": "2023-05-25", "close": 160.07, "volume": 514085.0}, {"date": "2023-05-26", "close": 159.3, "volume": 484439.0}, {"date": "2023-05-30", "close": 159.15, "volume": 444426.0}, {"date": "2023-05-31", "close": 154.58, "volume": 1094870.0}, {"date": "2023-06-01", "close": 154.91, "volume": 615151.0}, {"date": "2023-06-02", "close": 162.0, "volume": 580199.0}, {"date": "2023-06-05", "close": 157.24, "volume": 481927.0}, {"date": "2023-06-06", "close": 159.42, "volume": 339121.0}, {"date": "2023-06-07", "close": 163.45, "volume": 375269.0}, {"date": "2023-06-08", "close": 164.67, "volume": 461377.0}, {"date": "2023-06-09", "close": 163.61, "volume": 341755.0}, {"date": "2023-06-12", "close": 164.42, "volume": 264373.0}, {"date": "2023-06-13", "close": 164.81, "volume": 373641.0}, {"date": "2023-06-14", "close": 164.84, "volume": 370783.0}, {"date": "2023-06-15", "close": 166.27, "volume": 250849.0}, {"date": "2023-06-16", "close": 165.89, "volume": 278943.0}, {"date": "2023-06-20", "close": 167.81, "volume": 432439.0}, {"date": "2023-06-21", "close": 172.19, "volume": 284277.0}, {"date": "2023-06-22", "close": 173.03, "volume": 295918.0}, {"date": "2023-06-23", "close": 173.74, "volume": 611288.0}, {"date": "2023-06-26", "close": 172.14, "volume": 289614.0}, {"date": "2023-06-27", "close": 174.65, "volume": 194441.0}, {"date": "2023-06-28", "close": 175.15, "volume": 315189.0}, {"date": "2023-06-29", "close": 175.98, "volume": 245785.0}, {"date": "2023-06-30", "close": 176.94, "volume": 251949.0}, {"date": "2023-07-03", "close": 176.29, "volume": 122883.0}, {"date": "2023-07-05", "close": 174.59, "volume": 282334.0}, {"date": "2023-07-06", "close": 174.59, "volume": 326819.0}, {"date": "2023-07-07", "close": 174.02, "volume": 347691.0}, {"date": "2023-07-10", "close": 174.99, "volume": 256641.0}, {"date": "2023-07-11", "close": 176.44, "volume": 287842.0}, {"date": "2023-07-12", "close": 174.83, "volume": 256444.0}, {"date": "2023-07-13", "close": 174.06, "volume": 186219.0}, {"date": "2023-07-14", "close": 170.49, "volume": 344711.0}, {"date": "2023-07-17", "close": 173.42, "volume": 317159.0}, {"date": "2023-07-18", "close": 174.81, "volume": 259359.0}, {"date": "2023-07-19", "close": 174.02, "volume": 169067.0}, {"date": "2023-07-20", "close": 177.12, "volume": 310366.0}, {"date": "2023-07-21", "close": 177.45, "volume": 241726.0}, {"date": "2023-07-24", "close": 177.74, "volume": 316780.0}, {"date": "2023-07-25", "close": 180.29, "volume": 301383.0}, {"date": "2023-07-26", "close": 178.95, "volume": 322696.0}, {"date": "2023-07-27", "close": 176.56, "volume": 207092.0}, {"date": "2023-07-28", "close": 174.25, "volume": 382020.0}, {"date": "2023-07-31", "close": 175.98, "volume": 237467.0}, {"date": "2023-08-01", "close": 175.28, "volume": 278373.0}, {"date": "2023-08-02", "close": 174.31, "volume": 326800.0}, {"date": "2023-08-03", "close": 174.91, "volume": 254543.0}, {"date": "2023-08-04", "close": 176.19, "volume": 310049.0}, {"date": "2023-08-07", "close": 177.94, "volume": 243401.0}, {"date": "2023-08-08", "close": 176.1, "volume": 310992.0}, {"date": "2023-08-09", "close": 173.42, "volume": 302639.0}, {"date": "2023-08-10", "close": 171.35, "volume": 308436.0}, {"date": "2023-08-11", "close": 170.65, "volume": 214076.0}, {"date": "2023-08-14", "close": 170.58, "volume": 151099.0}, {"date": "2023-08-15", "close": 167.79, "volume": 203141.0}, {"date": "2023-08-16", "close": 168.29, "volume": 236492.0}, {"date": "2023-08-17", "close": 164.1, "volume": 285169.0}, {"date": "2023-08-18", "close": 164.35, "volume": 317197.0}, {"date": "2023-08-21", "close": 164.97, "volume": 224571.0}, {"date": "2023-08-22", "close": 166.01, "volume": 293070.0}, {"date": "2023-08-23", "close": 165.45, "volume": 396395.0}, {"date": "2023-08-24", "close": 165.12, "volume": 453065.0}, {"date": "2023-08-25", "close": 166.39, "volume": 377725.0}, {"date": "2023-08-28", "close": 167.85, "volume": 621234.0}, {"date": "2023-08-29", "close": 165.51, "volume": 1371168.0}, {"date": "2023-08-30", "close": 168.89, "volume": 738106.0}, {"date": "2023-08-31", "close": 168.71, "volume": 693689.0}, {"date": "2023-09-01", "close": 169.36, "volume": 387812.0}, {"date": "2023-09-05", "close": 167.03, "volume": 307708.0}, {"date": "2023-09-06", "close": 166.07, "volume": 243087.0}, {"date": "2023-09-07", "close": 166.83, "volume": 300286.0}, {"date": "2023-09-08", "close": 164.41, "volume": 229636.0}, {"date": "2023-09-11", "close": 163.22, "volume": 284668.0}, {"date": "2023-09-12", "close": 164.56, "volume": 514564.0}, {"date": "2023-09-13", "close": 163.79, "volume": 320481.0}, {"date": "2023-09-14", "close": 165.56, "volume": 313573.0}, {"date": "2023-09-15", "close": 164.56, "volume": 488224.0}, {"date": "2023-09-18", "close": 168.06, "volume": 511523.0}, {"date": "2023-09-19", "close": 166.32, "volume": 440372.0}, {"date": "2023-09-20", "close": 165.74, "volume": 237680.0}, {"date": "2023-09-21", "close": 160.82, "volume": 265741.0}, {"date": "2023-09-22", "close": 159.67, "volume": 259642.0}, {"date": "2023-09-25", "close": 159.5, "volume": 294971.0}, {"date": "2023-09-26", "close": 157.41, "volume": 284357.0}, {"date": "2023-09-27", "close": 160.24, "volume": 364833.0}, {"date": "2023-09-28", "close": 160.99, "volume": 360578.0}, {"date": "2023-09-29", "close": 161.93, "volume": 436396.0}, {"date": "2023-10-02", "close": 161.02, "volume": 345474.0}, {"date": "2023-10-03", "close": 158.75, "volume": 242965.0}, {"date": "2023-10-04", "close": 160.52, "volume": 400420.0}, {"date": "2023-10-05", "close": 160.34, "volume": 389658.0}, {"date": "2023-10-06", "close": 160.38, "volume": 463850.0}, {"date": "2023-10-09", "close": 165.23, "volume": 445658.0}, {"date": "2023-10-10", "close": 167.19, "volume": 306867.0}, {"date": "2023-10-11", "close": 168.63, "volume": 196038.0}, {"date": "2023-10-12", "close": 165.46, "volume": 246517.0}, {"date": "2023-10-13", "close": 164.98, "volume": 183527.0}, {"date": "2023-10-16", "close": 166.28, "volume": 195001.0}, {"date": "2023-10-17", "close": 166.0, "volume": 342412.0}, {"date": "2023-10-18", "close": 163.73, "volume": 223526.0}, {"date": "2023-10-19", "close": 160.84, "volume": 198269.0}, {"date": "2023-10-20", "close": 158.24, "volume": 217577.0}, {"date": "2023-10-23", "close": 157.16, "volume": 186771.0}, {"date": "2023-10-24", "close": 157.56, "volume": 205179.0}, {"date": "2023-10-25", "close": 160.45, "volume": 351079.0}, {"date": "2023-10-26", "close": 159.25, "volume": 238099.0}, {"date": "2023-10-27", "close": 157.34, "volume": 206893.0}, {"date": "2023-10-30", "close": 156.87, "volume": 262435.0}, {"date": "2023-10-31", "close": 158.41, "volume": 297169.0}, {"date": "2023-11-01", "close": 158.27, "volume": 408763.0}, {"date": "2023-11-02", "close": 161.15, "volume": 322392.0}, {"date": "2023-11-03", "close": 162.0, "volume": 246914.0}, {"date": "2023-11-06", "close": 162.71, "volume": 208876.0}, {"date": "2023-11-07", "close": 162.07, "volume": 149883.0}, {"date": "2023-11-08", "close": 160.47, "volume": 214846.0}, {"date": "2023-11-09", "close": 162.52, "volume": 345596.0}, {"date": "2023-11-10", "close": 165.33, "volume": 228912.0}, {"date": "2023-11-13", "close": 166.9, "volume": 356743.0}, {"date": "2023-11-14", "close": 170.54, "volume": 329774.0}, {"date": "2023-11-15", "close": 170.07, "volume": 518965.0}, {"date": "2023-11-16", "close": 169.97, "volume": 287620.0}, {"date": "2023-11-17", "close": 169.97, "volume": 198017.0}, {"date": "2023-11-20", "close": 170.65, "volume": 210221.0}, {"date": "2023-11-21", "close": 171.36, "volume": 175869.0}, {"date": "2023-11-22", "close": 173.57, "volume": 369367.0}, {"date": "2023-11-24", "close": 173.9, "volume": 84134.0}, {"date": "2023-11-27", "close": 174.63, "volume": 453556.0}, {"date": "2023-11-28", "close": 170.48, "volume": 350021.0}, {"date": "2023-11-29", "close": 168.77, "volume": 404137.0}, {"date": "2023-11-30", "close": 171.03, "volume": 440389.0}, {"date": "2023-12-01", "close": 175.9, "volume": 492648.0}, {"date": "2023-12-04", "close": 178.31, "volume": 421710.0}, {"date": "2023-12-05", "close": 174.43, "volume": 363037.0}, {"date": "2023-12-06", "close": 175.2, "volume": 245153.0}, {"date": "2023-12-07", "close": 177.73, "volume": 270275.0}, {"date": "2023-12-08", "close": 178.91, "volume": 350078.0}, {"date": "2023-12-11", "close": 182.94, "volume": 359534.0}, {"date": "2023-12-12", "close": 183.72, "volume": 323616.0}, {"date": "2023-12-13", "close": 186.0, "volume": 367542.0}, {"date": "2023-12-14", "close": 183.01, "volume": 361831.0}, {"date": "2023-12-15", "close": 181.85, "volume": 699920.0}, {"date": "2023-12-18", "close": 183.63, "volume": 767174.0}, {"date": "2023-12-19", "close": 183.85, "volume": 996251.0}, {"date": "2023-12-20", "close": 173.96, "volume": 847973.0}, {"date": "2023-12-21", "close": 178.85, "volume": 462819.0}, {"date": "2023-12-22", "close": 179.78, "volume": 291838.0}, {"date": "2023-12-26", "close": 180.12, "volume": 211910.0}, {"date": "2023-12-27", "close": 178.92, "volume": 262832.0}, {"date": "2023-12-28", "close": 179.04, "volume": 245505.0}, {"date": "2023-12-29", "close": 178.87, "volume": 209979.0}, {"date": "2024-01-02", "close": 177.86, "volume": 179018.0}, {"date": "2024-01-03", "close": 173.88, "volume": 247861.0}, {"date": "2024-01-04", "close": 173.96, "volume": 199068.0}, {"date": "2024-01-05", "close": 172.01, "volume": 279131.0}, {"date": "2024-01-08", "close": 172.93, "volume": 329170.0}, {"date": "2024-01-09", "close": 170.61, "volume": 326859.0}, {"date": "2024-01-10", "close": 171.36, "volume": 432066.0}, {"date": "2024-01-11", "close": 172.47, "volume": 398433.0}, {"date": "2024-01-12", "close": 172.86, "volume": 337119.0}, {"date": "2024-01-16", "close": 170.86, "volume": 502298.0}, {"date": "2024-01-17", "close": 172.14, "volume": 309148.0}, {"date": "2024-01-18", "close": 177.54, "volume": 566131.0}, {"date": "2024-01-19", "close": 176.38, "volume": 357202.0}, {"date": "2024-01-22", "close": 179.15, "volume": 325041.0}, {"date": "2024-01-23", "close": 179.1, "volume": 274334.0}, {"date": "2024-01-24", "close": 179.2, "volume": 229054.0}, {"date": "2024-01-25", "close": 184.73, "volume": 496248.0}, {"date": "2024-01-26", "close": 183.58, "volume": 262854.0}, {"date": "2024-01-29", "close": 183.76, "volume": 257176.0}, {"date": "2024-01-30", "close": 182.68, "volume": 256715.0}, {"date": "2024-01-31", "close": 179.59, "volume": 408093.0}, {"date": "2024-02-01", "close": 183.5, "volume": 541809.0}, {"date": "2024-02-02", "close": 184.0, "volume": 343018.0}, {"date": "2024-02-05", "close": 184.99, "volume": 349148.0}, {"date": "2024-02-06", "close": 187.17, "volume": 491618.0}, {"date": "2024-02-07", "close": 189.57, "volume": 311188.0}, {"date": "2024-02-08", "close": 186.64, "volume": 351360.0}, {"date": "2024-02-09", "close": 188.06, "volume": 267047.0}, {"date": "2024-02-12", "close": 187.57, "volume": 231749.0}, {"date": "2024-02-13", "close": 188.02, "volume": 514277.0}, {"date": "2024-02-14", "close": 193.37, "volume": 557536.0}, {"date": "2024-02-15", "close": 194.05, "volume": 369357.0}, {"date": "2024-02-16", "close": 194.01, "volume": 393355.0}, {"date": "2024-02-20", "close": 192.57, "volume": 322876.0}, {"date": "2024-02-21", "close": 194.61, "volume": 420320.0}, {"date": "2024-02-22", "close": 199.38, "volume": 439759.0}, {"date": "2024-02-23", "close": 199.17, "volume": 430644.0}, {"date": "2024-02-26", "close": 198.98, "volume": 691854.0}, {"date": "2024-02-27", "close": 193.52, "volume": 1056942.0}, {"date": "2024-02-28", "close": 190.06, "volume": 699321.0}, {"date": "2024-02-29", "close": 193.4, "volume": 625263.0}, {"date": "2024-03-01", "close": 193.89, "volume": 428791.0}, {"date": "2024-03-04", "close": 194.15, "volume": 303104.0}, {"date": "2024-03-05", "close": 188.91, "volume": 339263.0}, {"date": "2024-03-06", "close": 189.38, "volume": 294260.0}, {"date": "2024-03-07", "close": 188.4, "volume": 224089.0}, {"date": "2024-03-08", "close": 186.45, "volume": 324702.0}, {"date": "2024-03-11", "close": 183.28, "volume": 516210.0}, {"date": "2024-03-12", "close": 184.63, "volume": 923959.0}, {"date": "2024-03-13", "close": 187.79, "volume": 394612.0}, {"date": "2024-03-14", "close": 186.35, "volume": 295697.0}, {"date": "2024-03-15", "close": 187.19, "volume": 384461.0}, {"date": "2024-03-18", "close": 188.02, "volume": 273977.0}, {"date": "2024-03-19", "close": 190.64, "volume": 373549.0}, {"date": "2024-03-20", "close": 192.27, "volume": 228151.0}, {"date": "2024-03-21", "close": 191.23, "volume": 220364.0}, {"date": "2024-03-22", "close": 193.38, "volume": 265608.0}, {"date": "2024-03-25", "close": 190.43, "volume": 207153.0}, {"date": "2024-03-26", "close": 190.48, "volume": 198705.0}, {"date": "2024-03-27", "close": 194.43, "volume": 329742.0}, {"date": "2024-03-28", "close": 191.0, "volume": 431653.0}, {"date": "2024-04-01", "close": 188.26, "volume": 331824.0}, {"date": "2024-04-02", "close": 187.69, "volume": 271299.0}, {"date": "2024-04-03", "close": 187.95, "volume": 261064.0}, {"date": "2024-04-04", "close": 187.9, "volume": 206077.0}, {"date": "2024-04-05", "close": 189.13, "volume": 173910.0}, {"date": "2024-04-08", "close": 188.18, "volume": 263425.0}, {"date": "2024-04-09", "close": 187.76, "volume": 326078.0}, {"date": "2024-04-10", "close": 190.73, "volume": 395649.0}, {"date": "2024-04-11", "close": 193.79, "volume": 402128.0}, {"date": "2024-04-12", "close": 191.76, "volume": 461918.0}, {"date": "2024-04-15", "close": 193.73, "volume": 393343.0}, {"date": "2024-04-16", "close": 198.34, "volume": 531011.0}, {"date": "2024-04-17", "close": 197.55, "volume": 484904.0}, {"date": "2024-04-18", "close": 196.66, "volume": 342611.0}, {"date": "2024-04-19", "close": 197.1, "volume": 332291.0}, {"date": "2024-04-22", "close": 199.41, "volume": 297538.0}, {"date": "2024-04-23", "close": 204.82, "volume": 441275.0}, {"date": "2024-04-24", "close": 204.75, "volume": 287536.0}, {"date": "2024-04-25", "close": 206.82, "volume": 211897.0}, {"date": "2024-04-26", "close": 206.46, "volume": 298597.0}, {"date": "2024-04-29", "close": 207.57, "volume": 326729.0}, {"date": "2024-04-30", "close": 207.4, "volume": 398714.0}, {"date": "2024-05-01", "close": 208.07, "volume": 293600.0}, {"date": "2024-05-02", "close": 210.04, "volume": 278450.0}, {"date": "2024-05-03", "close": 211.36, "volume": 287137.0}, {"date": "2024-05-06", "close": 212.66, "volume": 590499.0}, {"date": "2024-05-07", "close": 208.42, "volume": 497560.0}, {"date": "2024-05-08", "close": 209.48, "volume": 287918.0}, {"date": "2024-05-09", "close": 212.84, "volume": 292359.0}, {"date": "2024-05-10", "close": 215.44, "volume": 302264.0}, {"date": "2024-05-13", "close": 209.9, "volume": 308759.0}, {"date": "2024-05-14", "close": 210.08, "volume": 338562.0}, {"date": "2024-05-15", "close": 211.93, "volume": 247035.0}, {"date": "2024-05-16", "close": 214.51, "volume": 248828.0}, {"date": "2024-05-17", "close": 215.54, "volume": 224099.0}, {"date": "2024-05-20", "close": 215.0, "volume": 344969.0}, {"date": "2024-05-21", "close": 216.16, "volume": 259809.0}, {"date": "2024-05-22", "close": 215.73, "volume": 262884.0}, {"date": "2024-05-23", "close": 215.86, "volume": 448884.0}, {"date": "2024-05-24", "close": 217.31, "volume": 292101.0}, {"date": "2024-05-28", "close": 212.05, "volume": 530162.0}, {"date": "2024-05-29", "close": 213.06, "volume": 897917.0}, {"date": "2024-05-30", "close": 215.11, "volume": 327305.0}, {"date": "2024-05-31", "close": 221.77, "volume": 1105085.0}, {"date": "2024-06-03", "close": 222.48, "volume": 587597.0}, {"date": "2024-06-04", "close": 228.6, "volume": 706863.0}, {"date": "2024-06-05", "close": 227.66, "volume": 433426.0}, {"date": "2024-06-06", "close": 224.96, "volume": 288108.0}, {"date": "2024-06-07", "close": 222.52, "volume": 315594.0}, {"date": "2024-06-10", "close": 224.71, "volume": 478420.0}, {"date": "2024-06-11", "close": 223.73, "volume": 327565.0}, {"date": "2024-06-12", "close": 225.5, "volume": 348004.0}, {"date": "2024-06-13", "close": 226.96, "volume": 309063.0}, {"date": "2024-06-14", "close": 225.17, "volume": 275793.0}, {"date": "2024-06-17", "close": 227.96, "volume": 233722.0}, {"date": "2024-06-18", "close": 228.78, "volume": 394266.0}, {"date": "2024-06-20", "close": 226.46, "volume": 312334.0}, {"date": "2024-06-21", "close": 227.26, "volume": 503402.0}, {"date": "2024-06-24", "close": 227.45, "volume": 418020.0}, {"date": "2024-06-25", "close": 228.95, "volume": 495335.0}, {"date": "2024-06-26", "close": 225.3, "volume": 446468.0}, {"date": "2024-06-27", "close": 226.78, "volume": 495522.0}, {"date": "2024-06-28", "close": 223.61, "volume": 737516.0}, {"date": "2024-07-01", "close": 220.59, "volume": 376296.0}, {"date": "2024-07-02", "close": 224.13, "volume": 277517.0}, {"date": "2024-07-03", "close": 228.03, "volume": 304558.0}, {"date": "2024-07-05", "close": 227.26, "volume": 210446.0}, {"date": "2024-07-08", "close": 228.19, "volume": 290481.0}, {"date": "2024-07-09", "close": 224.89, "volume": 345452.0}, {"date": "2024-07-10", "close": 225.89, "volume": 438555.0}, {"date": "2024-07-11", "close": 225.82, "volume": 531832.0}, {"date": "2024-07-12", "close": 226.32, "volume": 300155.0}, {"date": "2024-07-15", "close": 225.17, "volume": 605414.0}, {"date": "2024-07-16", "close": 230.8, "volume": 473714.0}, {"date": "2024-07-17", "close": 226.97, "volume": 312853.0}, {"date": "2024-07-18", "close": 224.01, "volume": 346808.0}, {"date": "2024-07-19", "close": 221.81, "volume": 343995.0}, {"date": "2024-07-22", "close": 225.76, "volume": 470758.0}, {"date": "2024-07-23", "close": 231.22, "volume": 478435.0}, {"date": "2024-07-24", "close": 227.1, "volume": 382622.0}, {"date": "2024-07-25", "close": 230.76, "volume": 368466.0}, {"date": "2024-07-26", "close": 234.23, "volume": 258067.0}, {"date": "2024-07-29", "close": 237.3, "volume": 295541.0}, {"date": "2024-07-30", "close": 238.66, "volume": 396178.0}, {"date": "2024-07-31", "close": 241.34, "volume": 315626.0}, {"date": "2024-08-01", "close": 240.97, "volume": 302366.0}, {"date": "2024-08-02", "close": 231.98, "volume": 305233.0}, {"date": "2024-08-05", "close": 226.84, "volume": 364143.0}, {"date": "2024-08-06", "close": 227.66, "volume": 236629.0}, {"date": "2024-08-07", "close": 227.02, "volume": 482978.0}, {"date": "2024-08-08", "close": 233.72, "volume": 365392.0}, {"date": "2024-08-09", "close": 236.3, "volume": 275690.0}, {"date": "2024-08-12", "close": 234.95, "volume": 189194.0}, {"date": "2024-08-13", "close": 235.08, "volume": 228825.0}, {"date": "2024-08-14", "close": 236.89, "volume": 341747.0}, {"date": "2024-08-15", "close": 239.39, "volume": 672660.0}, {"date": "2024-08-16", "close": 240.61, "volume": 410023.0}, {"date": "2024-08-19", "close": 238.91, "volume": 316025.0}, {"date": "2024-08-20", "close": 240.12, "volume": 358186.0}, {"date": "2024-08-21", "close": 244.56, "volume": 277747.0}, {"date": "2024-08-22", "close": 246.07, "volume": 334987.0}, {"date": "2024-08-23", "close": 246.72, "volume": 384955.0}, {"date": "2024-08-26", "close": 245.9, "volume": 603135.0}, {"date": "2024-08-27", "close": 247.39, "volume": 885793.0}, {"date": "2024-08-28", "close": 250.35, "volume": 363156.0}, {"date": "2024-08-29", "close": 255.02, "volume": 447613.0}, {"date": "2024-08-30", "close": 256.56, "volume": 705658.0}, {"date": "2024-09-03", "close": 247.74, "volume": 381498.0}, {"date": "2024-09-04", "close": 252.61, "volume": 304513.0}, {"date": "2024-09-05", "close": 251.88, "volume": 389901.0}, {"date": "2024-09-06", "close": 249.43, "volume": 383555.0}, {"date": "2024-09-09", "close": 255.64, "volume": 464501.0}, {"date": "2024-09-10", "close": 254.28, "volume": 320407.0}, {"date": "2024-09-11", "close": 254.36, "volume": 376011.0}, {"date": "2024-09-12", "close": 256.16, "volume": 331976.0}, {"date": "2024-09-13", "close": 259.35, "volume": 396723.0}, {"date": "2024-09-16", "close": 262.22, "volume": 396237.0}, {"date": "2024-09-17", "close": 261.82, "volume": 307634.0}, {"date": "2024-09-18", "close": 258.82, "volume": 286682.0}, {"date": "2024-09-19", "close": 264.5, "volume": 288598.0}, {"date": "2024-09-20", "close": 265.81, "volume": 511977.0}, {"date": "2024-09-23", "close": 267.96, "volume": 306349.0}, {"date": "2024-09-24", "close": 265.58, "volume": 316601.0}, {"date": "2024-09-25", "close": 262.73, "volume": 344386.0}, {"date": "2024-09-26", "close": 261.26, "volume": 332078.0}, {"date": "2024-09-27", "close": 259.32, "volume": 446818.0}, {"date": "2024-09-30", "close": 261.48, "volume": 483603.0}, {"date": "2024-10-01", "close": 262.28, "volume": 272553.0}, {"date": "2024-10-02", "close": 265.63, "volume": 330446.0}, {"date": "2024-10-03", "close": 260.31, "volume": 346354.0}, {"date": "2024-10-04", "close": 261.44, "volume": 230257.0}, {"date": "2024-10-07", "close": 258.09, "volume": 273576.0}, {"date": "2024-10-08", "close": 260.0, "volume": 192865.0}, {"date": "2024-10-09", "close": 261.42, "volume": 330367.0}, {"date": "2024-10-10", "close": 258.44, "volume": 225327.0}, {"date": "2024-10-11", "close": 264.72, "volume": 209213.0}, {"date": "2024-10-14", "close": 266.19, "volume": 256654.0}, {"date": "2024-10-15", "close": 262.93, "volume": 307371.0}, {"date": "2024-10-16", "close": 265.15, "volume": 429297.0}, {"date": "2024-10-17", "close": 264.96, "volume": 204003.0}, {"date": "2024-10-18", "close": 260.89, "volume": 364794.0}, {"date": "2024-10-21", "close": 261.1, "volume": 248266.0}, {"date": "2024-10-22", "close": 255.47, "volume": 424946.0}, {"date": "2024-10-23", "close": 254.88, "volume": 529754.0}, {"date": "2024-10-24", "close": 253.31, "volume": 325637.0}, {"date": "2024-10-25", "close": 253.8, "volume": 404508.0}, {"date": "2024-10-28", "close": 248.69, "volume": 681694.0}, {"date": "2024-10-29", "close": 248.94, "volume": 434717.0}, {"date": "2024-10-30", "close": 248.43, "volume": 343384.0}, {"date": "2024-10-31", "close": 244.95, "volume": 369697.0}, {"date": "2024-11-01", "close": 245.86, "volume": 315573.0}, {"date": "2024-11-04", "close": 248.6, "volume": 329454.0}, {"date": "2024-11-05", "close": 253.06, "volume": 357392.0}, {"date": "2024-11-06", "close": 261.43, "volume": 517499.0}, {"date": "2024-11-07", "close": 253.11, "volume": 411775.0}, {"date": "2024-11-08", "close": 259.47, "volume": 428040.0}, {"date": "2024-11-11", "close": 263.47, "volume": 358894.0}, {"date": "2024-11-12", "close": 263.52, "volume": 274182.0}, {"date": "2024-11-13", "close": 273.92, "volume": 730969.0}, {"date": "2024-11-14", "close": 277.04, "volume": 1175866.0}, {"date": "2024-11-15", "close": 270.41, "volume": 758764.0}, {"date": "2024-11-18", "close": 269.66, "volume": 496810.0}, {"date": "2024-11-19", "close": 272.78, "volume": 528077.0}, {"date": "2024-11-20", "close": 277.42, "volume": 359627.0}, {"date": "2024-11-21", "close": 277.35, "volume": 350470.0}, {"date": "2024-11-22", "close": 279.02, "volume": 366473.0}, {"date": "2024-11-25", "close": 276.37, "volume": 522856.0}, {"date": "2024-11-26", "close": 275.86, "volume": 437488.0}, {"date": "2024-11-27", "close": 271.43, "volume": 440972.0}, {"date": "2024-11-29", "close": 273.37, "volume": 175538.0}, {"date": "2024-12-02", "close": 268.68, "volume": 368056.0}, {"date": "2024-12-03", "close": 267.96, "volume": 274247.0}, {"date": "2024-12-04", "close": 269.86, "volume": 359349.0}, {"date": "2024-12-05", "close": 269.07, "volume": 522551.0}, {"date": "2024-12-06", "close": 263.73, "volume": 466182.0}, {"date": "2024-12-09", "close": 255.48, "volume": 824923.0}, {"date": "2024-12-10", "close": 256.05, "volume": 323323.0}, {"date": "2024-12-11", "close": 258.52, "volume": 384247.0}, {"date": "2024-12-12", "close": 255.44, "volume": 339600.0}, {"date": "2024-12-13", "close": 256.89, "volume": 351416.0}, {"date": "2024-12-16", "close": 262.8, "volume": 623659.0}, {"date": "2024-12-17", "close": 259.8, "volume": 937749.0}, {"date": "2024-12-18", "close": 237.24, "volume": 2230599.0}, {"date": "2024-12-19", "close": 237.69, "volume": 955577.0}, {"date": "2024-12-20", "close": 238.94, "volume": 1105968.0}, {"date": "2024-12-23", "close": 238.32, "volume": 393663.0}, {"date": "2024-12-24", "close": 240.05, "volume": 191509.0}, {"date": "2024-12-26", "close": 240.56, "volume": 312814.0}, {"date": "2024-12-27", "close": 240.94, "volume": 274762.0}, {"date": "2024-12-30", "close": 239.7, "volume": 335256.0}, {"date": "2024-12-31", "close": 237.74, "volume": 276379.0}, {"date": "2025-01-02", "close": 237.19, "volume": 292580.0}, {"date": "2025-01-03", "close": 237.98, "volume": 356383.0}, {"date": "2025-01-06", "close": 229.6, "volume": 768960.0}, {"date": "2025-01-07", "close": 225.85, "volume": 724871.0}, {"date": "2025-01-08", "close": 227.39, "volume": 2114282.0}, {"date": "2025-01-10", "close": 225.57, "volume": 743741.0}, {"date": "2025-01-13", "close": 226.3, "volume": 599802.0}, {"date": "2025-01-14", "close": 229.47, "volume": 496113.0}, {"date": "2025-01-15", "close": 228.43, "volume": 697069.0}, {"date": "2025-01-16", "close": 235.58, "volume": 826742.0}, {"date": "2025-01-17", "close": 237.06, "volume": 612490.0}, {"date": "2025-01-21", "close": 240.09, "volume": 580542.0}, {"date": "2025-01-22", "close": 241.52, "volume": 489833.0}, {"date": "2025-01-23", "close": 238.55, "volume": 557648.0}, {"date": "2025-01-24", "close": 235.54, "volume": 414823.0}, {"date": "2025-01-27", "close": 235.43, "volume": 409315.0}, {"date": "2025-01-28", "close": 235.13, "volume": 488331.0}, {"date": "2025-01-29", "close": 234.15, "volume": 364847.0}, {"date": "2025-01-30", "close": 238.11, "volume": 293661.0}, {"date": "2025-01-31", "close": 238.94, "volume": 322921.0}, {"date": "2025-02-03", "close": 240.25, "volume": 390633.0}, {"date": "2025-02-04", "close": 234.27, "volume": 395336.0}, {"date": "2025-02-05", "close": 236.45, "volume": 344744.0}, {"date": "2025-02-06", "close": 232.41, "volume": 466595.0}, {"date": "2025-02-07", "close": 234.89, "volume": 347511.0}, {"date": "2025-02-10", "close": 234.06, "volume": 426316.0}, {"date": "2025-02-11", "close": 232.12, "volume": 267630.0}, {"date": "2025-02-12", "close": 227.29, "volume": 435512.0}, {"date": "2025-02-13", "close": 224.68, "volume": 626445.0}, {"date": "2025-02-14", "close": 220.85, "volume": 714025.0}, {"date": "2025-02-18", "close": 219.6, "volume": 814816.0}, {"date": "2025-02-19", "close": 222.33, "volume": 685635.0}, {"date": "2025-02-20", "close": 225.54, "volume": 595109.0}, {"date": "2025-02-21", "close": 225.63, "volume": 577029.0}, {"date": "2025-02-24", "close": 229.57, "volume": 633517.0}, {"date": "2025-02-25", "close": 227.87, "volume": 523934.0}, {"date": "2025-02-26", "close": 227.45, "volume": 556746.0}, {"date": "2025-02-27", "close": 259.02, "volume": 1375517.0}, {"date": "2025-02-28", "close": 264.68, "volume": 1049011.0}, {"date": "2025-03-03", "close": 265.85, "volume": 812963.0}, {"date": "2025-03-04", "close": 265.48, "volume": 807167.0}, {"date": "2025-03-05", "close": 268.59, "volume": 572990.0}, {"date": "2025-03-06", "close": 263.23, "volume": 426157.0}, {"date": "2025-03-07", "close": 262.72, "volume": 533718.0}, {"date": "2025-03-10", "close": 256.62, "volume": 672762.0}, {"date": "2025-03-11", "close": 253.11, "volume": 610139.0}, {"date": "2025-03-12", "close": 252.73, "volume": 661287.0}, {"date": "2025-03-13", "close": 250.96, "volume": 350325.0}, {"date": "2025-03-14", "close": 256.01, "volume": 418628.0}, {"date": "2025-03-17", "close": 260.25, "volume": 367746.0}, {"date": "2025-03-18", "close": 260.82, "volume": 331013.0}, {"date": "2025-03-19", "close": 264.47, "volume": 418647.0}, {"date": "2025-03-20", "close": 261.47, "volume": 351774.0}, {"date": "2025-03-21", "close": 261.5, "volume": 543360.0}, {"date": "2025-03-24", "close": 267.88, "volume": 403390.0}, {"date": "2025-03-25", "close": 270.85, "volume": 461015.0}, {"date": "2025-03-26", "close": 268.83, "volume": 508280.0}, {"date": "2025-03-27", "close": 268.63, "volume": 296575.0}, {"date": "2025-03-28", "close": 266.06, "volume": 484831.0}, {"date": "2025-03-31", "close": 267.19, "volume": 460274.0}, {"date": "2025-04-01", "close": 270.21, "volume": 442215.0}, {"date": "2025-04-02", "close": 270.1, "volume": 490736.0}, {"date": "2025-04-03", "close": 259.19, "volume": 678407.0}, {"date": "2025-04-04", "close": 241.72, "volume": 994960.0}, {"date": "2025-04-07", "close": 236.44, "volume": 774039.0}, {"date": "2025-04-08", "close": 238.87, "volume": 634004.0}, {"date": "2025-04-09", "close": 253.56, "volume": 793171.0}, {"date": "2025-04-10", "close": 249.41, "volume": 724906.0}, {"date": "2025-04-11", "close": 249.97, "volume": 874603.0}, {"date": "2025-04-14", "close": 254.1, "volume": 729424.0}, {"date": "2025-04-15", "close": 250.94, "volume": 525342.0}, {"date": "2025-04-16", "close": 247.15, "volume": 443787.0}, {"date": "2025-04-17", "close": 244.74, "volume": 548225.0}, {"date": "2025-04-21", "close": 237.26, "volume": 386413.0}, {"date": "2025-04-22", "close": 240.98, "volume": 687930.0}, {"date": "2025-04-23", "close": 242.7, "volume": 581331.0}, {"date": "2025-04-24", "close": 247.21, "volume": 421543.0}, {"date": "2025-04-25", "close": 246.01, "volume": 491615.0}, {"date": "2025-04-28", "close": 247.4, "volume": 447459.0}, {"date": "2025-04-29", "close": 249.87, "volume": 374864.0}, {"date": "2025-04-30", "close": 250.76, "volume": 474620.0}, {"date": "2025-05-01", "close": 257.19, "volume": 383813.0}, {"date": "2025-05-02", "close": 262.36, "volume": 418984.0}, {"date": "2025-05-05", "close": 264.47, "volume": 346734.0}, {"date": "2025-05-06", "close": 263.48, "volume": 405739.0}, {"date": "2025-05-07", "close": 268.18, "volume": 615347.0}, {"date": "2025-05-08", "close": 268.02, "volume": 437713.0}, {"date": "2025-05-09", "close": 264.16, "volume": 406586.0}, {"date": "2025-05-12", "close": 268.48, "volume": 429560.0}, {"date": "2025-05-13", "close": 268.36, "volume": 318123.0}, {"date": "2025-05-14", "close": 269.53, "volume": 397308.0}, {"date": "2025-05-15", "close": 275.39, "volume": 566689.0}, {"date": "2025-05-16", "close": 278.75, "volume": 618579.0}, {"date": "2025-05-19", "close": 281.13, "volume": 487638.0}, {"date": "2025-05-20", "close": 277.12, "volume": 472912.0}, {"date": "2025-05-21", "close": 268.84, "volume": 378559.0}, {"date": "2025-05-22", "close": 267.08, "volume": 284948.0}, {"date": "2025-05-23", "close": 268.05, "volume": 352285.0}, {"date": "2025-05-27", "close": 274.02, "volume": 785487.0}, {"date": "2025-05-28", "close": 294.35, "volume": 1351122.0}, {"date": "2025-05-29", "close": 300.17, "volume": 722295.0}, {"date": "2025-05-30", "close": 299.64, "volume": 849998.0}, {"date": "2025-06-02", "close": 300.91, "volume": 622594.0}, {"date": "2025-06-03", "close": 298.48, "volume": 450894.0}, {"date": "2025-06-04", "close": 300.05, "volume": 410438.0}, {"date": "2025-06-05", "close": 301.14, "volume": 334567.0}, {"date": "2025-06-06", "close": 303.35, "volume": 391137.0}, {"date": "2025-06-09", "close": 303.72, "volume": 429426.0}, {"date": "2025-06-10", "close": 299.83, "volume": 506955.0}, {"date": "2025-06-11", "close": 302.19, "volume": 646798.0}, {"date": "2025-06-12", "close": 304.12, "volume": 483874.0}, {"date": "2025-06-13", "close": 305.5, "volume": 419827.0}, {"date": "2025-06-16", "close": 304.31, "volume": 332407.0}, {"date": "2025-06-17", "close": 307.12, "volume": 383795.0}, {"date": "2025-06-18", "close": 311.08, "volume": 464775.0}, {"date": "2025-06-20", "close": 315.52, "volume": 707069.0}, {"date": "2025-06-23", "close": 319.2, "volume": 467546.0}, {"date": "2025-06-24", "close": 317.61, "volume": 397928.0}, {"date": "2025-06-25", "close": 316.73, "volume": 298257.0}, {"date": "2025-06-26", "close": 321.28, "volume": 481772.0}, {"date": "2025-06-27", "close": 325.73, "volume": 634390.0}, {"date": "2025-06-30", "close": 328.0, "volume": 482647.0}, {"date": "2025-07-01", "close": 321.51, "volume": 547207.0}, {"date": "2025-07-02", "close": 318.84, "volume": 471152.0}, {"date": "2025-07-03", "close": 324.67, "volume": 220511.0}, {"date": "2025-07-07", "close": 325.52, "volume": 300037.0}, {"date": "2025-07-08", "close": 318.09, "volume": 537683.0}, {"date": "2025-07-09", "close": 316.85, "volume": 354111.0}, {"date": "2025-07-10", "close": 311.59, "volume": 616702.0}, {"date": "2025-07-11", "close": 314.81, "volume": 418398.0}, {"date": "2025-07-14", "close": 321.6, "volume": 460421.0}, {"date": "2025-07-15", "close": 318.15, "volume": 471043.0}, {"date": "2025-07-16", "close": 319.7, "volume": 322317.0}, {"date": "2025-07-17", "close": 321.04, "volume": 271519.0}, {"date": "2025-07-18", "close": 322.44, "volume": 329665.0}, {"date": "2025-07-21", "close": 319.19, "volume": 294016.0}, {"date": "2025-07-22", "close": 316.4, "volume": 313035.0}, {"date": "2025-07-23", "close": 321.46, "volume": 250832.0}, {"date": "2025-07-24", "close": 320.4, "volume": 278187.0}, {"date": "2025-07-25", "close": 323.74, "volume": 208499.0}, {"date": "2025-07-28", "close": 323.92, "volume": 363037.0}, {"date": "2025-07-29", "close": 323.51, "volume": 292434.0}, {"date": "2025-07-30", "close": 325.24, "volume": 277672.0}, {"date": "2025-07-31", "close": 326.8, "volume": 341455.0}, {"date": "2025-08-01", "close": 325.09, "volume": 373830.0}, {"date": "2025-08-04", "close": 337.56, "volume": 986223.0}, {"date": "2025-08-05", "close": 313.2, "volume": 1074778.0}, {"date": "2025-08-06", "close": 316.54, "volume": 326295.0}, {"date": "2025-08-07", "close": 316.73, "volume": 326092.0}, {"date": "2025-08-08", "close": 313.39, "volume": 338061.0}, {"date": "2025-08-11", "close": 312.47, "volume": 257801.0}, {"date": "2025-08-12", "close": 316.07, "volume": 327671.0}, {"date": "2025-08-13", "close": 312.93, "volume": 377021.0}, {"date": "2025-08-14", "close": 311.2, "volume": 267003.0}, {"date": "2025-08-15", "close": 307.91, "volume": 243512.0}, {"date": "2025-08-18", "close": 308.16, "volume": 414998.0}, {"date": "2025-08-19", "close": 304.5, "volume": 548610.0}, {"date": "2025-08-20", "close": 307.23, "volume": 496866.0}, {"date": "2025-08-21", "close": 307.72, "volume": 341919.0}, {"date": "2025-08-22", "close": 309.59, "volume": 422224.0}, {"date": "2025-08-25", "close": 305.34, "volume": 795287.0}, {"date": "2025-08-26", "close": 332.16, "volume": 1114200.0}, {"date": "2025-08-27", "close": 316.56, "volume": 683473.0}, {"date": "2025-08-28", "close": 318.07, "volume": 392850.0}, {"date": "2025-08-29", "close": 312.02, "volume": 427064.0}, {"date": "2025-09-02", "close": 315.91, "volume": 375051.0}, {"date": "2025-09-03", "close": 318.84, "volume": 420254.0}, {"date": "2025-09-04", "close": 322.29, "volume": 363818.0}, {"date": "2025-09-05", "close": 321.62, "volume": 491649.0}, {"date": "2025-09-08", "close": 317.38, "volume": 542741.0}, {"date": "2025-09-09", "close": 316.41, "volume": 382210.0}, {"date": "2025-09-10", "close": 316.55, "volume": 298678.0}, {"date": "2025-09-11", "close": 320.82, "volume": 250216.0}, {"date": "2025-09-12", "close": 318.89, "volume": 201435.0}, {"date": "2025-09-15", "close": 323.44, "volume": 267545.0}, {"date": "2025-09-16", "close": 322.81, "volume": 405760.0}, {"date": "2025-09-17", "close": 316.95, "volume": 307800.0}, {"date": "2025-09-18", "close": 321.74, "volume": 284163.0}, {"date": "2025-09-19", "close": 318.75, "volume": 452884.0}, {"date": "2025-09-22", "close": 320.21, "volume": 271811.0}, {"date": "2025-09-23", "close": 319.97, "volume": 283330.0}, {"date": "2025-09-24", "close": 316.7, "volume": 203270.0}, {"date": "2025-09-25", "close": 317.93, "volume": 206624.0}, {"date": "2025-09-26", "close": 320.31, "volume": 326659.0}, {"date": "2025-09-29", "close": 317.83, "volume": 339822.0}, {"date": "2025-09-30", "close": 322.82, "volume": 257269.0}, {"date": "2025-10-01", "close": 319.81, "volume": 274618.0}, {"date": "2025-10-02", "close": 317.81, "volume": 240319.0}, {"date": "2025-10-03", "close": 320.65, "volume": 244596.0}, {"date": "2025-10-06", "close": 322.01, "volume": 158226.0}, {"date": "2025-10-07", "close": 316.99, "volume": 416947.0}, {"date": "2025-10-08", "close": 320.75, "volume": 295675.0}, {"date": "2025-10-09", "close": 315.89, "volume": 194828.0}, {"date": "2025-10-10", "close": 306.83, "volume": 366042.0}, {"date": "2025-10-13", "close": 311.36, "volume": 251976.0}, {"date": "2025-10-14", "close": 312.99, "volume": 363574.0}, {"date": "2025-10-15", "close": 307.2, "volume": 455073.0}, {"date": "2025-10-16", "close": 307.37, "volume": 295485.0}, {"date": "2025-10-17", "close": 306.99, "volume": 185481.0}, {"date": "2025-10-20", "close": 313.02, "volume": 197264.0}, {"date": "2025-10-21", "close": 315.14, "volume": 216583.0}, {"date": "2025-10-22", "close": 311.98, "volume": 240500.0}, {"date": "2025-10-23", "close": 317.56, "volume": 242553.0}, {"date": "2025-10-24", "close": 316.77, "volume": 160328.0}, {"date": "2025-10-27", "close": 315.98, "volume": 233371.0}, {"date": "2025-10-28", "close": 312.55, "volume": 358395.0}, {"date": "2025-10-29", "close": 310.63, "volume": 232040.0}, {"date": "2025-10-30", "close": 310.33, "volume": 253225.0}, {"date": "2025-10-31", "close": 317.77, "volume": 441756.0}, {"date": "2025-11-03", "close": 314.82, "volume": 261754.0}, {"date": "2025-11-04", "close": 316.17, "volume": 200128.0}, {"date": "2025-11-05", "close": 318.35, "volume": 282161.0}, {"date": "2025-11-06", "close": 317.56, "volume": 312170.0}, {"date": "2025-11-07", "close": 323.02, "volume": 284869.0}, {"date": "2025-11-10", "close": 330.64, "volume": 596919.0}, {"date": "2025-11-11", "close": 328.95, "volume": 319126.0}, {"date": "2025-11-12", "close": 325.97, "volume": 374349.0}, {"date": "2025-11-13", "close": 317.41, "volume": 269260.0}, {"date": "2025-11-14", "close": 313.64, "volume": 344135.0}, {"date": "2025-11-17", "close": 310.88, "volume": 329995.0}, {"date": "2025-11-18", "close": 309.9, "volume": 501473.0}, {"date": "2025-11-19", "close": 307.48, "volume": 538460.0}, {"date": "2025-11-20", "close": 303.18, "volume": 525869.0}, {"date": "2025-11-21", "close": 303.22, "volume": 375954.0}, {"date": "2025-11-24", "close": 305.98, "volume": 350716.0}, {"date": "2025-11-25", "close": 314.58, "volume": 355631.0}, {"date": "2025-11-26", "close": 315.26, "volume": 261813.0}, {"date": "2025-11-28", "close": 316.91, "volume": 97971.0}, {"date": "2025-12-01", "close": 309.71, "volume": 317796.0}, {"date": "2025-12-02", "close": 308.25, "volume": 381004.0}, {"date": "2025-12-03", "close": 309.45, "volume": 311101.0}, {"date": "2025-12-04", "close": 315.64, "volume": 397912.0}, {"date": "2025-12-05", "close": 312.2, "volume": 240228.0}, {"date": "2025-12-08", "close": 314.59, "volume": 482725.0}, {"date": "2025-12-09", "close": 305.71, "volume": 518424.0}, {"date": "2025-12-10", "close": 308.67, "volume": 568866.0}, {"date": "2025-12-11", "close": 315.26, "volume": 514400.0}, {"date": "2025-12-12", "close": 310.49, "volume": 402745.0}, {"date": "2025-12-15", "close": 312.16, "volume": 543218.0}, {"date": "2025-12-16", "close": 310.29, "volume": 484247.0}, {"date": "2025-12-17", "close": 306.89, "volume": 472362.0}, {"date": "2025-12-18", "close": 308.73, "volume": 638851.0}, {"date": "2025-12-19", "close": 326.67, "volume": 1093553.0}, {"date": "2025-12-22", "close": 334.58, "volume": 621537.0}, {"date": "2025-12-23", "close": 337.89, "volume": 639311.0}, {"date": "2025-12-24", "close": 338.07, "volume": 232839.0}, {"date": "2025-12-26", "close": 334.84, "volume": 358365.0}, {"date": "2025-12-29", "close": 329.24, "volume": 399409.0}, {"date": "2025-12-30", "close": 328.26, "volume": 386842.0}, {"date": "2025-12-31", "close": 323.59, "volume": 373225.0}, {"date": "2026-01-02", "close": 329.31, "volume": 320363.0}, {"date": "2026-01-05", "close": 341.62, "volume": 456260.0}, {"date": "2026-01-06", "close": 347.7, "volume": 599366.0}, {"date": "2026-01-07", "close": 350.91, "volume": 579077.0}, {"date": "2026-01-08", "close": 350.85, "volume": 616536.0}, {"date": "2026-01-09", "close": 353.56, "volume": 403600.0}, {"date": "2026-01-12", "close": 356.74, "volume": 423168.0}, {"date": "2026-01-13", "close": 352.3, "volume": 347330.0}, {"date": "2026-01-14", "close": 352.29, "volume": 343731.0}, {"date": "2026-01-15", "close": 358.04, "volume": 382540.0}, {"date": "2026-01-16", "close": 352.55, "volume": 624080.0}, {"date": "2026-01-20", "close": 344.52, "volume": 633607.0}, {"date": "2026-01-21", "close": 347.75, "volume": 417190.0}, {"date": "2026-01-22", "close": 339.44, "volume": 469956.0}, {"date": "2026-01-23", "close": 334.41, "volume": 485338.0}, {"date": "2026-01-26", "close": 336.15, "volume": 299638.0}, {"date": "2026-01-27", "close": 338.56, "volume": 380373.0}, {"date": "2026-01-28", "close": 331.11, "volume": 391165.0}, {"date": "2026-01-29", "close": 331.96, "volume": 517270.0}, {"date": "2026-01-30", "close": 330.91, "volume": 271153.0}, {"date": "2026-02-02", "close": 332.26, "volume": 411281.0}, {"date": "2026-02-03", "close": 334.32, "volume": 489462.0}, {"date": "2026-02-04", "close": 324.48, "volume": 561157.0}, {"date": "2026-02-05", "close": 322.3, "volume": 393865.0}, {"date": "2026-02-06", "close": 326.67, "volume": 406062.0}, {"date": "2026-02-09", "close": 322.49, "volume": 389797.0}, {"date": "2026-02-10", "close": 323.36, "volume": 308761.0}, {"date": "2026-02-11", "close": 322.4, "volume": 401159.0}, {"date": "2026-02-12", "close": 328.45, "volume": 490011.0}, {"date": "2026-02-13", "close": 332.52, "volume": 408468.0}, {"date": "2026-02-17", "close": 337.21, "volume": 777001.0}, {"date": "2026-02-18", "close": 342.22, "volume": 445552.0}, {"date": "2026-02-19", "close": 345.99, "volume": 520292.0}, {"date": "2026-02-20", "close": 351.66, "volume": 728165.0}, {"date": "2026-02-23", "close": 346.27, "volume": 644921.0}, {"date": "2026-02-24", "close": 350.64, "volume": 665898.0}, {"date": "2026-02-25", "close": 344.72, "volume": 939782.0}, {"date": "2026-02-26", "close": 312.98, "volume": 2919422.0}, {"date": "2026-02-27", "close": 319.46, "volume": 2147218.0}, {"date": "2026-03-02", "close": 329.25, "volume": 886913.0}, {"date": "2026-03-03", "close": 326.71, "volume": 759148.0}, {"date": "2026-03-04", "close": 320.05, "volume": 938565.0}, {"date": "2026-03-05", "close": 307.36, "volume": 759356.0}, {"date": "2026-03-06", "close": 303.73, "volume": 901942.0}, {"date": "2026-03-09", "close": 310.29, "volume": 762050.0}, {"date": "2026-03-10", "close": 306.4, "volume": 581722.0}, {"date": "2026-03-11", "close": 306.84, "volume": 696753.0}, {"date": "2026-03-12", "close": 290.0, "volume": 604269.0}, {"date": "2026-03-13", "close": 288.45, "volume": 467258.0}, {"date": "2026-03-16", "close": 291.47, "volume": 459699.0}, {"date": "2026-03-17", "close": 292.21, "volume": 296593.0}, {"date": "2026-03-18", "close": 288.33, "volume": 350082.0}, {"date": "2026-03-19", "close": 277.16, "volume": 736486.0}, {"date": "2026-03-20", "close": 275.16, "volume": 811373.0}, {"date": "2026-03-23", "close": 279.64, "volume": 633227.0}, {"date": "2026-03-24", "close": 280.69, "volume": 424675.0}, {"date": "2026-03-25", "close": 279.09, "volume": 485196.0}, {"date": "2026-03-26", "close": 272.64, "volume": 450339.0}, {"date": "2026-03-27", "close": 273.39, "volume": 612894.0}, {"date": "2026-03-30", "close": 265.02, "volume": 692025.0}, {"date": "2026-03-31", "close": 274.2, "volume": 829985.0}, {"date": "2026-04-01", "close": 275.48, "volume": 478550.0}, {"date": "2026-04-02", "close": 271.77, "volume": 584769.0}, {"date": "2026-04-06", "close": 276.77, "volume": 400714.0}, {"date": "2026-04-07", "close": 275.38, "volume": 598841.0}, {"date": "2026-04-08", "close": 293.34, "volume": 770540.0}, {"date": "2026-04-09", "close": 293.22, "volume": 503637.0}, {"date": "2026-04-10", "close": 289.17, "volume": 605983.0}, {"date": "2026-04-13", "close": 293.79, "volume": 543754.0}, {"date": "2026-04-14", "close": 299.99, "volume": 648351.0}, {"date": "2026-04-15", "close": 292.36, "volume": 496184.0}, {"date": "2026-04-16", "close": 284.66, "volume": 609200.0}, {"date": "2026-04-17", "close": 291.57, "volume": 559069.0}, {"date": "2026-04-20", "close": 292.19, "volume": 286959.0}, {"date": "2026-04-21", "close": 276.02, "volume": 772968.0}, {"date": "2026-04-22", "close": 268.57, "volume": 907696.0}, {"date": "2026-04-23", "close": 268.74, "volume": 703632.0}, {"date": "2026-04-24", "close": 264.04, "volume": 476237.0}, {"date": "2026-04-27", "close": 266.12, "volume": 478779.0}, {"date": "2026-04-28", "close": 263.88, "volume": 466334.0}, {"date": "2026-04-29", "close": 260.99, "volume": 546377.0}, {"date": "2026-04-30", "close": 269.92, "volume": 643255.0}, {"date": "2026-05-01", "close": 268.34, "volume": 658205.0}, {"date": "2026-05-04", "close": 269.52, "volume": 878081.0}, {"date": "2026-05-05", "close": 277.33, "volume": 975376.0}, {"date": "2026-05-06", "close": 296.38, "volume": 1685777.0}, {"date": "2026-05-07", "close": 289.6, "volume": 1035369.0}, {"date": "2026-05-08", "close": 292.52, "volume": 978458.0}, {"date": "2026-05-11", "close": 289.77, "volume": 719573.0}, {"date": "2026-05-12", "close": 287.67, "volume": 669790.0}, {"date": "2026-05-13", "close": 291.8, "volume": 1164316.0}, {"date": "2026-05-14", "close": 297.15, "volume": 751112.0}, {"date": "2026-05-15", "close": 288.84, "volume": 1110740.0}, {"date": "2026-05-18", "close": 293.57, "volume": 810068.0}, {"date": "2026-05-19", "close": 292.37, "volume": 584971.0}, {"date": "2026-05-20", "close": 301.49, "volume": 972953.0}, {"date": "2026-05-21", "close": 301.2, "volume": 626862.0}, {"date": "2026-05-22", "close": 301.04, "volume": 480322.0}, {"date": "2026-05-26", "close": 308.86, "volume": 846814.0}, {"date": "2026-05-27", "close": 309.4, "volume": 795469.0}, {"date": "2026-05-28", "close": 345.07, "volume": 1581914.0}, {"date": "2026-05-29", "close": 348.18, "volume": 965450.0}, {"date": "2026-06-01", "close": 333.25, "volume": 777158.0}, {"date": "2026-06-02", "close": 332.14, "volume": 610201.0}, {"date": "2026-06-03", "close": 329.11, "volume": 875536.0}, {"date": "2026-06-04", "close": 332.97, "volume": 672189.0}, {"date": "2026-06-05", "close": 331.43, "volume": 469719.0}, {"date": "2026-06-08", "close": 323.5, "volume": 748653.0}, {"date": "2026-06-09", "close": 326.42, "volume": 842230.0}, {"date": "2026-06-10", "close": 320.88, "volume": 396837.0}, {"date": "2026-06-11", "close": 339.22, "volume": 560000.0}, {"date": "2026-06-12", "close": 331.61, "volume": 432551.0}, {"date": "2026-06-15", "close": 336.18, "volume": 535162.0}, {"date": "2026-06-16", "close": 335.53, "volume": 326159.0}, {"date": "2026-06-17", "close": 337.33, "volume": 491124.0}, {"date": "2026-06-18", "close": 337.1, "volume": 656137.0}, {"date": "2026-06-22", "close": 331.15, "volume": 559051.0}, {"date": "2026-06-23", "close": 334.17, "volume": 353339.0}, {"date": "2026-06-24", "close": 335.3, "volume": 375338.0}, {"date": "2026-06-25", "close": 342.45, "volume": 460705.0}, {"date": "2026-06-26", "close": 345.21, "volume": 606197.0}, {"date": "2026-06-29", "close": 350.44, "volume": 608534.0}, {"date": "2026-06-30", "close": 356.19, "volume": 484779.0}, {"date": "2026-07-01", "close": 359.7, "volume": 470117.0}, {"date": "2026-07-02", "close": 362.09, "volume": 501011.0}, {"date": "2026-07-06", "close": 365.31, "volume": 410653.0}, {"date": "2026-07-07", "close": 358.02, "volume": 357615.0}, {"date": "2026-07-08", "close": 347.78, "volume": 490702.0}, {"date": "2026-07-09", "close": 352.13, "volume": 349430.0}, {"date": "2026-07-10", "close": 350.92, "volume": 290646.0}, {"date": "2026-07-13", "close": 344.11, "volume": 488527.0}, {"date": "2026-07-14", "close": 345.61, "volume": 519550.0}, {"date": "2026-07-15", "close": 351.59, "volume": 459595.0}, {"date": "2026-07-16", "close": 344.03, "volume": 398448.0}, {"date": "2026-07-17", "close": 342.66, "volume": 528316.0}, {"date": "2026-07-20", "close": 340.44, "volume": 361622.0}, {"date": "2026-07-21", "close": 340.4, "volume": 430785.0}, {"date": "2026-07-22", "close": 335.24, "volume": 367325.0}, {"date": "2026-07-23", "close": 340.54, "volume": 558134.0}, {"date": "2026-07-24", "close": 349.61, "volume": 410994.0}, {"date": "2026-07-27", "close": 357.15, "volume": 384947.0}, {"date": "2026-07-28", "close": 363.44, "volume": 488495.0}, {"date": "2026-07-29", "close": 355.23, "volume": 507538.0}, {"date": "2026-07-30", "close": 354.17, "volume": 409746.0}, {"date": "2026-07-31", "close": 356.36, "volume": 450068.0}, {"date": "2026-08-03", "close": 360.44, "volume": 397351.0}, {"date": "2026-08-04", "close": 367.66, "volume": 442686.0}, {"date": "2026-08-05", "close": 366.8, "volume": 348453.0}, {"date": "2026-08-06", "close": 363.29, "volume": 414480.0}, {"date": "2026-08-07", "close": 367.58, "volume": 387639.0}], "refreshing": true}