{"ticker": "ICUI", "overview": {"cik": "883984", "ticker": "ICUI", "name": "ICU MEDICAL INC/DE", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001669639-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009050", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001804831-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008890", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001804831-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008855", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001941040-26-000636", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001698998-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008063", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000203", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0002013412-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008014", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001727477-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001217439-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007972", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007934", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000883984-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000883984-26-000040", "price_sensitive": true}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0000883984-26-000034", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001950047-26-004996", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001698998-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0000883984-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001669639-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001950047-26-004563", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001531738-26-000001", "price_sensitive": false}]}, "description": "ICU MEDICAL INC/DE trades as ICUI on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 16 insider filings for the company, from August 2026 to September 2026. Across those, 6 insiders disclosed 7 sales totalling $6.63M. The most recent filing on record is dated 3 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 6629824.8601, "net": -6629824.8601, "insiders": 6, "first_date": "2026-08-11", "last_date": "2026-09-03"}, "metrics": {"ticker": "ICUI", "has_prices": true, "as_of": "2026-10-30", "last": 163.78, "prev_close": 168.65, "change": -4.8700000000000045, "change_pct": -0.02887637118292324, "session_volume": 216557.0, "vwap_5": 165.24655702694804, "vwap_20": 163.10894417666648, "vwap_60": 168.2664489046616, "vwap_250": 147.2346015680896, "high_52w": 187.26, "low_52w": 115.45, "avg_volume_20": 214533.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001669639-26-000004", "src": "INSIDERS", "ticker": "ICUI", "cik": "883984", "company": "ICU MEDICAL INC/DE", "company_raw": "ICU MEDICAL INC/DE", "who": "Virginia Ruth Sanzone", "who_key": "Sanzone Virginia Ruth", "role": "VP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 819150.3536, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider sells $819K of ICUI", "source_url": "https://www.sec.gov/Archives/edgar/data/1669639/000166963926000004/0001669639-26-000004-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87337}, {"id": "0001804831-26-000006", "src": "INSIDERS", "ticker": "ICUI", "cik": "883984", "company": "ICU MEDICAL INC/DE", "company_raw": "ICU MEDICAL INC/DE", "who": "Brian Michael Bonnell", "who_key": "Bonnell Brian Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1116675.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The money boss sells $1.1M of ICUI", "source_url": "https://www.sec.gov/Archives/edgar/data/1804831/000180483126000006/0001804831-26-000006-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90217}, {"id": "0001804831-26-000005", "src": "INSIDERS", "ticker": "ICUI", "cik": "883984", "company": "ICU MEDICAL INC/DE", "company_raw": "ICU MEDICAL INC/DE", "who": "Brian Michael Bonnell", "who_key": "Bonnell Brian Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1608143.2836, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Big sell in ICUI \u2014 The CFO offloads $1.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1804831/000180483126000005/0001804831-26-000005-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91657}, {"id": "13DG-0001941040-26-000636", "src": "13DG", "ticker": "ICUI", "cik": "883984", "company": "ICU MEDICAL INC/DE", "company_raw": "ICU MEDICAL INC/DE", "who": "Fuller & Thaler Asset Management, Inc.", "who_key": "FULLER & THALER ASSET MANAGEMENT, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "FULLER & THALER ASSET MANAGEMENT, INC. moves to a 5.19% passive stake in ICUI", "source_url": "https://www.sec.gov/Archives/edgar/data/1082327/0001941040-26-000636-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116137}, {"id": "0001698998-26-000004", "src": "INSIDERS", "ticker": "ICUI", "cik": "883984", "company": "ICU MEDICAL INC/DE", "company_raw": "ICU MEDICAL INC/DE", "who": "Daniel Woolson", "who_key": "Woolson Daniel", "role": "VP, GM-Infusion Capital", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 982264.6100000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider trims $982K of ICUI", "source_url": "https://www.sec.gov/Archives/edgar/data/1698998/000169899826000004/0001698998-26-000004-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117577}, {"id": "13DG-0001274173-26-000203", "src": "13DG", "ticker": "ICUI", "cik": "883984", "company": "ICU MEDICAL INC/DE", "company_raw": "ICU MEDICAL INC/DE", "who": "ICU Medical inc/de", "who_key": "ICU MEDICAL INC/DE", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ICU MEDICAL INC/DE moves to a 11.1% passive stake in ICUI", "source_url": "https://www.sec.gov/Archives/edgar/data/883984/0001274173-26-000203-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117577}, {"id": "0002013412-26-000003", "src": "INSIDERS", "ticker": "ICUI", "cik": "883984", "company": "ICU MEDICAL INC/DE", "company_raw": "ICU MEDICAL INC/DE", "who": "Ben Sousa", "who_key": "Sousa Ben", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 401209.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite trims ICUI: $401K", "source_url": "https://www.sec.gov/Archives/edgar/data/2013412/000201341226000003/0002013412-26-000003-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119017}, {"id": "0001727477-26-000003", "src": "INSIDERS", "ticker": "ICUI", "cik": "883984", "company": "ICU MEDICAL INC/DE", "company_raw": "ICU MEDICAL INC/DE", "who": "Christian B. Voigtlander", "who_key": "Voigtlander Christian B.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1633404.2925, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Top exec sells $1.6M of ICUI", "source_url": "https://www.sec.gov/Archives/edgar/data/1727477/000172747726000003/0001727477-26-000003-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120457}, {"id": "0001217439-26-000002", "src": "INSIDERS", "ticker": "ICUI", "cik": "883984", "company": "ICU MEDICAL INC/DE", "company_raw": "ICU MEDICAL INC/DE", "who": "Elisha W. Finney", "who_key": "FINNEY ELISHA W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 68978.1204, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Boardroom sells $69K of ICUI", "source_url": "https://www.sec.gov/Archives/edgar/data/1217439/000121743926000002/0001217439-26-000002-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120457}, {"id": "13DG-0001941040-26-000337", "src": "13DG", "ticker": "ICUI", "cik": "883984", "company": "ICU MEDICAL INC/DE", "company_raw": "ICU MEDICAL INC/DE", "who": "Fuller & Thaler Asset Management, Inc.", "who_key": "FULLER & THALER ASSET MANAGEMENT, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "FULLER & THALER ASSET MANAGEMENT, INC. moves to a 4.94% passive stake in ICUI", "source_url": "https://www.sec.gov/Archives/edgar/data/1082327/0001941040-26-000337-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250057}, {"id": "13DG-0002100119-26-000611", "src": "13DG", "ticker": "ICUI", "cik": "883984", "company": "ICU MEDICAL INC/DE", "company_raw": "ICU MEDICAL INC/DE", "who": "ICU Medical inc/de", "who_key": "ICU MEDICAL INC/DE", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ICU MEDICAL INC/DE takes a 5.19% passive stake in ICUI", "source_url": "https://www.sec.gov/Archives/edgar/data/883984/0002100119-26-000611-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "13DG-0002100121-26-000408", "src": "13DG", "ticker": "ICUI", "cik": "883984", "company": "ICU MEDICAL INC/DE", "company_raw": "ICU MEDICAL INC/DE", "who": "ICU Medical inc/de", "who_key": "ICU MEDICAL INC/DE", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ICU MEDICAL INC/DE crosses 5% of ICUI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/883984/0002100121-26-000408-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270217}, {"id": "13DG-0000102909-26-001571", "src": "13DG", "ticker": "ICUI", "cik": "883984", "company": "ICU MEDICAL INC/DE", "company_raw": "ICU MEDICAL INC/DE", "who": "ICU Medical inc/de", "who_key": "ICU MEDICAL INC/DE", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ICU MEDICAL INC/DE adjusts its stake in ICUI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/883984/0000102909-26-001571-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317737}, {"id": "HOUSE-2025-20030461-T16", "src": "CONGRESS", "ticker": "ICUI", "cik": "", "company": "ICU MEDICAL INC/DE", "company_raw": "Main Street Trust > Bank of America\nICU Medical, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells ICUI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030461.pdf", "trade_date": "2025-05-06", "timestamp": "2025-05-06", "mins": 785737}, {"id": "HOUSE-2024-20026154-T17", "src": "CONGRESS", "ticker": "ICUI", "cik": "", "company": "ICU MEDICAL INC/DE", "company_raw": "Stanley - Select UMA Account # 1\nJT ICU Medical, Inc. - Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells ICUI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026154.pdf", "trade_date": "2024-10-31", "timestamp": "2024-10-31", "mins": 1055017}, {"id": "SENATE-bbdeaa6ddcb641faa5d5cb5e5d10af6b-52", "src": "CONGRESS", "ticker": "ICUI", "cik": "", "company": "ICU MEDICAL INC/DE", "company_raw": "ICU Medical, Inc. (NASDAQ)", "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": "Capitol Hill trade: Sen. Thomas R Tillis dumps ICUI ($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": 6164137}], "recent_buys": [], "institutional": [{"id": "13DG-0001941040-26-000636", "src": "13DG", "ticker": "ICUI", "cik": "883984", "company": "ICU MEDICAL INC/DE", "company_raw": "ICU MEDICAL INC/DE", "who": "Fuller & Thaler Asset Management, Inc.", "who_key": "FULLER & THALER ASSET MANAGEMENT, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "FULLER & THALER ASSET MANAGEMENT, INC. moves to a 5.19% passive stake in ICUI", "source_url": "https://www.sec.gov/Archives/edgar/data/1082327/0001941040-26-000636-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116137}, {"id": "13DG-0001274173-26-000203", "src": "13DG", "ticker": "ICUI", "cik": "883984", "company": "ICU MEDICAL INC/DE", "company_raw": "ICU MEDICAL INC/DE", "who": "ICU Medical inc/de", "who_key": "ICU MEDICAL INC/DE", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ICU MEDICAL INC/DE moves to a 11.1% passive stake in ICUI", "source_url": "https://www.sec.gov/Archives/edgar/data/883984/0001274173-26-000203-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117577}, {"id": "13DG-0001941040-26-000337", "src": "13DG", "ticker": "ICUI", "cik": "883984", "company": "ICU MEDICAL INC/DE", "company_raw": "ICU MEDICAL INC/DE", "who": "Fuller & Thaler Asset Management, Inc.", "who_key": "FULLER & THALER ASSET MANAGEMENT, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "FULLER & THALER ASSET MANAGEMENT, INC. moves to a 4.94% passive stake in ICUI", "source_url": "https://www.sec.gov/Archives/edgar/data/1082327/0001941040-26-000337-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250057}, {"id": "13DG-0002100119-26-000611", "src": "13DG", "ticker": "ICUI", "cik": "883984", "company": "ICU MEDICAL INC/DE", "company_raw": "ICU MEDICAL INC/DE", "who": "ICU Medical inc/de", "who_key": "ICU MEDICAL INC/DE", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ICU MEDICAL INC/DE takes a 5.19% passive stake in ICUI", "source_url": "https://www.sec.gov/Archives/edgar/data/883984/0002100119-26-000611-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "13DG-0002100121-26-000408", "src": "13DG", "ticker": "ICUI", "cik": "883984", "company": "ICU MEDICAL INC/DE", "company_raw": "ICU MEDICAL INC/DE", "who": "ICU Medical inc/de", "who_key": "ICU MEDICAL INC/DE", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ICU MEDICAL INC/DE crosses 5% of ICUI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/883984/0002100121-26-000408-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270217}, {"id": "13DG-0000102909-26-001571", "src": "13DG", "ticker": "ICUI", "cik": "883984", "company": "ICU MEDICAL INC/DE", "company_raw": "ICU MEDICAL INC/DE", "who": "ICU Medical inc/de", "who_key": "ICU MEDICAL INC/DE", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ICU MEDICAL INC/DE adjusts its stake in ICUI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/883984/0000102909-26-001571-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317737}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "ICU Medical, Inc. - Common Stock", "new_value": "ICU MEDICAL INC/DE", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000883984", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000883984", "applied": 1, "detected_at": "2026-10-25T02:45:55.827113"}]}, "key_people": [{"who": "Brian Michael Bonnell", "who_key": "Bonnell Brian Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2724818.2835999997, "net": -2724818.2835999997, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1116675.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1804831/000180483126000006/0001804831-26-000006-index.htm"}, {"action": "SELL", "amount": 1608143.2836, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1804831/000180483126000005/0001804831-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 1116675.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1804831/000180483126000006/0001804831-26-000006-index.htm"}}, {"who": "Christian B. Voigtlander", "who_key": "Voigtlander Christian B.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1633404.2925, "net": -1633404.2925, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1633404.2925, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1727477/000172747726000003/0001727477-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 1633404.2925, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1727477/000172747726000003/0001727477-26-000003-index.htm"}}, {"who": "Daniel Woolson", "who_key": "Woolson Daniel", "role": "VP, GM-Infusion Capital", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 982264.6100000001, "net": -982264.6100000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 982264.6100000001, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698998/000169899826000004/0001698998-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 982264.6100000001, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698998/000169899826000004/0001698998-26-000004-index.htm"}}, {"who": "Virginia Ruth Sanzone", "who_key": "Sanzone Virginia Ruth", "role": "VP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 819150.3536, "net": -819150.3536, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 819150.3536, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669639/000166963926000004/0001669639-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 819150.3536, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1669639/000166963926000004/0001669639-26-000004-index.htm"}}, {"who": "Ben Sousa", "who_key": "Sousa Ben", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 401209.2, "net": -401209.2, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 401209.2, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2013412/000201341226000003/0002013412-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 401209.2, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2013412/000201341226000003/0002013412-26-000003-index.htm"}}, {"who": "Elisha W. Finney", "who_key": "FINNEY ELISHA W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 68978.1204, "net": -68978.1204, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 68978.1204, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1217439/000121743926000002/0001217439-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 68978.1204, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1217439/000121743926000002/0001217439-26-000002-index.htm"}}, {"who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026154.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026154.pdf"}}], "activity": [{"date": "2026-08-11", "net": -1702382.4128999999}, {"date": "2026-08-12", "net": -401209.2}, {"date": "2026-08-13", "net": -982264.6100000001}, {"date": "2026-08-31", "net": -1608143.2836}, {"date": "2026-09-01", "net": -1116675.0}, {"date": "2026-09-03", "net": -819150.3536}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001669639-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009050", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001804831-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008890", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001804831-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008855", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001941040-26-000636", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001698998-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008063", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000203", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0002013412-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008014", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001727477-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001217439-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007972", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007934", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000883984-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000883984-26-000040", "price_sensitive": true}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0000883984-26-000034", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001950047-26-004996", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001698998-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0000883984-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001669639-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001950047-26-004563", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001531738-26-000001", "price_sensitive": false}], "performance": {"ticker": "ICUI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 139.3, "volume": 119155.0}, {"date": "2016-11-01", "close": 139.9, "volume": 135749.0}, {"date": "2016-11-02", "close": 137.75, "volume": 108001.0}, {"date": "2016-11-03", "close": 139.05, "volume": 82311.0}, {"date": "2016-11-04", "close": 139.2, "volume": 84426.0}, {"date": "2016-11-07", "close": 142.8, "volume": 90248.0}, {"date": "2016-11-08", "close": 144.5, "volume": 95310.0}, {"date": "2016-11-09", "close": 147.7, "volume": 186803.0}, {"date": "2016-11-10", "close": 143.95, "volume": 329330.0}, {"date": "2016-11-11", "close": 144.3, "volume": 139397.0}, {"date": "2016-11-14", "close": 143.15, "volume": 146143.0}, {"date": "2016-11-15", "close": 145.25, "volume": 117298.0}, {"date": "2016-11-16", "close": 144.6, "volume": 101346.0}, {"date": "2016-11-17", "close": 145.45, "volume": 136550.0}, {"date": "2016-11-18", "close": 146.5, "volume": 120505.0}, {"date": "2016-11-21", "close": 146.75, "volume": 98896.0}, {"date": "2016-11-22", "close": 146.25, "volume": 114752.0}, {"date": "2016-11-23", "close": 148.35, "volume": 80223.0}, {"date": "2016-11-25", "close": 149.45, "volume": 49179.0}, {"date": "2016-11-28", "close": 147.3, "volume": 88868.0}, {"date": "2016-11-29", "close": 150.8, "volume": 135290.0}, {"date": "2016-11-30", "close": 150.25, "volume": 146961.0}, {"date": "2016-12-01", "close": 145.1, "volume": 176509.0}, {"date": "2016-12-02", "close": 144.55, "volume": 74760.0}, {"date": "2016-12-05", "close": 145.4, "volume": 108028.0}, {"date": "2016-12-06", "close": 147.35, "volume": 56617.0}, {"date": "2016-12-07", "close": 148.3, "volume": 90776.0}, {"date": "2016-12-08", "close": 149.45, "volume": 113816.0}, {"date": "2016-12-09", "close": 148.05, "volume": 96831.0}, {"date": "2016-12-12", "close": 149.5, "volume": 78840.0}, {"date": "2016-12-13", "close": 149.0, "volume": 139298.0}, {"date": "2016-12-14", "close": 151.75, "volume": 182176.0}, {"date": "2016-12-15", "close": 149.2, "volume": 93477.0}, {"date": "2016-12-16", "close": 147.6, "volume": 277180.0}, {"date": "2016-12-19", "close": 147.95, "volume": 131697.0}, {"date": "2016-12-20", "close": 145.75, "volume": 125523.0}, {"date": "2016-12-21", "close": 145.4, "volume": 85094.0}, {"date": "2016-12-22", "close": 144.35, "volume": 101557.0}, {"date": "2016-12-23", "close": 146.2, "volume": 70746.0}, {"date": "2016-12-27", "close": 145.95, "volume": 76264.0}, {"date": "2016-12-28", "close": 144.4, "volume": 142810.0}, {"date": "2016-12-29", "close": 145.1, "volume": 106539.0}, {"date": "2016-12-30", "close": 147.35, "volume": 111922.0}, {"date": "2017-01-03", "close": 147.2, "volume": 121957.0}, {"date": "2017-01-04", "close": 148.45, "volume": 78331.0}, {"date": "2017-01-05", "close": 147.35, "volume": 59422.0}, {"date": "2017-01-06", "close": 131.875, "volume": 924566.0}, {"date": "2017-01-09", "close": 137.6, "volume": 349182.0}, {"date": "2017-01-10", "close": 139.4, "volume": 250308.0}, {"date": "2017-01-11", "close": 138.45, "volume": 151623.0}, {"date": "2017-01-12", "close": 137.4, "volume": 94241.0}, {"date": "2017-01-13", "close": 136.65, "volume": 143688.0}, {"date": "2017-01-17", "close": 134.75, "volume": 163932.0}, {"date": "2017-01-18", "close": 134.5, "volume": 97394.0}, {"date": "2017-01-19", "close": 134.5, "volume": 161747.0}, {"date": "2017-01-20", "close": 133.95, "volume": 217125.0}, {"date": "2017-01-23", "close": 132.55, "volume": 108198.0}, {"date": "2017-01-24", "close": 135.0, "volume": 165863.0}, {"date": "2017-01-25", "close": 136.05, "volume": 126541.0}, {"date": "2017-01-26", "close": 135.15, "volume": 67144.0}, {"date": "2017-01-27", "close": 136.6, "volume": 61241.0}, {"date": "2017-01-30", "close": 135.5, "volume": 104078.0}, {"date": "2017-01-31", "close": 137.1, "volume": 109914.0}, {"date": "2017-02-01", "close": 136.85, "volume": 125830.0}, {"date": "2017-02-02", "close": 137.45, "volume": 97164.0}, {"date": "2017-02-03", "close": 140.75, "volume": 112174.0}, {"date": "2017-02-06", "close": 139.1, "volume": 111668.0}, {"date": "2017-02-07", "close": 142.7, "volume": 113757.0}, {"date": "2017-02-08", "close": 143.0, "volume": 92666.0}, {"date": "2017-02-09", "close": 145.0, "volume": 118192.0}, {"date": "2017-02-10", "close": 145.7, "volume": 110237.0}, {"date": "2017-02-13", "close": 146.1, "volume": 140863.0}, {"date": "2017-02-14", "close": 146.25, "volume": 152426.0}, {"date": "2017-02-15", "close": 147.85, "volume": 109926.0}, {"date": "2017-02-16", "close": 150.05, "volume": 104481.0}, {"date": "2017-02-17", "close": 152.2, "volume": 158564.0}, {"date": "2017-02-21", "close": 153.55, "volume": 123015.0}, {"date": "2017-02-22", "close": 151.2, "volume": 116566.0}, {"date": "2017-02-23", "close": 153.3, "volume": 175942.0}, {"date": "2017-02-24", "close": 152.25, "volume": 103499.0}, {"date": "2017-02-27", "close": 153.65, "volume": 86784.0}, {"date": "2017-02-28", "close": 150.4, "volume": 202086.0}, {"date": "2017-03-01", "close": 152.3, "volume": 255266.0}, {"date": "2017-03-02", "close": 151.4, "volume": 396307.0}, {"date": "2017-03-03", "close": 150.25, "volume": 157636.0}, {"date": "2017-03-06", "close": 148.85, "volume": 169225.0}, {"date": "2017-03-07", "close": 148.2, "volume": 85943.0}, {"date": "2017-03-08", "close": 148.65, "volume": 102391.0}, {"date": "2017-03-09", "close": 149.8, "volume": 129641.0}, {"date": "2017-03-10", "close": 151.85, "volume": 116956.0}, {"date": "2017-03-13", "close": 154.75, "volume": 133975.0}, {"date": "2017-03-14", "close": 153.0, "volume": 122527.0}, {"date": "2017-03-15", "close": 155.45, "volume": 205743.0}, {"date": "2017-03-16", "close": 156.0, "volume": 138949.0}, {"date": "2017-03-17", "close": 158.3, "volume": 397600.0}, {"date": "2017-03-20", "close": 158.1, "volume": 115280.0}, {"date": "2017-03-21", "close": 155.65, "volume": 148196.0}, {"date": "2017-03-22", "close": 155.1, "volume": 113312.0}, {"date": "2017-03-23", "close": 155.05, "volume": 142921.0}, {"date": "2017-03-24", "close": 155.65, "volume": 83574.0}, {"date": "2017-03-27", "close": 154.75, "volume": 53113.0}, {"date": "2017-03-28", "close": 153.6, "volume": 131512.0}, {"date": "2017-03-29", "close": 152.3, "volume": 95414.0}, {"date": "2017-03-30", "close": 152.65, "volume": 116732.0}, {"date": "2017-03-31", "close": 152.7, "volume": 94475.0}, {"date": "2017-04-03", "close": 154.6, "volume": 156466.0}, {"date": "2017-04-04", "close": 154.2, "volume": 116593.0}, {"date": "2017-04-05", "close": 152.3, "volume": 113698.0}, {"date": "2017-04-06", "close": 151.65, "volume": 100334.0}, {"date": "2017-04-07", "close": 151.5, "volume": 75514.0}, {"date": "2017-04-10", "close": 151.1, "volume": 94337.0}, {"date": "2017-04-11", "close": 150.7, "volume": 78863.0}, {"date": "2017-04-12", "close": 149.55, "volume": 67408.0}, {"date": "2017-04-13", "close": 147.0, "volume": 75617.0}, {"date": "2017-04-17", "close": 147.3, "volume": 80036.0}, {"date": "2017-04-18", "close": 146.3, "volume": 85754.0}, {"date": "2017-04-19", "close": 146.4, "volume": 118048.0}, {"date": "2017-04-20", "close": 148.55, "volume": 93452.0}, {"date": "2017-04-21", "close": 148.5, "volume": 74902.0}, {"date": "2017-04-24", "close": 151.3, "volume": 126202.0}, {"date": "2017-04-25", "close": 150.75, "volume": 75297.0}, {"date": "2017-04-26", "close": 151.75, "volume": 85915.0}, {"date": "2017-04-27", "close": 152.95, "volume": 60128.0}, {"date": "2017-04-28", "close": 153.8, "volume": 148238.0}, {"date": "2017-05-01", "close": 155.2, "volume": 106066.0}, {"date": "2017-05-02", "close": 155.35, "volume": 80792.0}, {"date": "2017-05-03", "close": 154.95, "volume": 60205.0}, {"date": "2017-05-04", "close": 155.4, "volume": 59283.0}, {"date": "2017-05-05", "close": 155.05, "volume": 80683.0}, {"date": "2017-05-08", "close": 157.35, "volume": 93259.0}, {"date": "2017-05-09", "close": 158.2, "volume": 68968.0}, {"date": "2017-05-10", "close": 162.25, "volume": 160134.0}, {"date": "2017-05-11", "close": 166.1, "volume": 594345.0}, {"date": "2017-05-12", "close": 164.05, "volume": 274175.0}, {"date": "2017-05-15", "close": 162.95, "volume": 155237.0}, {"date": "2017-05-16", "close": 163.8, "volume": 169795.0}, {"date": "2017-05-17", "close": 160.45, "volume": 227139.0}, {"date": "2017-05-18", "close": 161.25, "volume": 136799.0}, {"date": "2017-05-19", "close": 163.15, "volume": 135908.0}, {"date": "2017-05-22", "close": 162.1, "volume": 77813.0}, {"date": "2017-05-23", "close": 160.45, "volume": 123046.0}, {"date": "2017-05-24", "close": 159.95, "volume": 151838.0}, {"date": "2017-05-25", "close": 159.65, "volume": 118269.0}, {"date": "2017-05-26", "close": 160.15, "volume": 96290.0}, {"date": "2017-05-30", "close": 160.7, "volume": 75021.0}, {"date": "2017-05-31", "close": 161.3, "volume": 121804.0}, {"date": "2017-06-01", "close": 164.85, "volume": 153250.0}, {"date": "2017-06-02", "close": 168.55, "volume": 142085.0}, {"date": "2017-06-05", "close": 167.35, "volume": 132447.0}, {"date": "2017-06-06", "close": 165.7, "volume": 115144.0}, {"date": "2017-06-07", "close": 166.45, "volume": 150082.0}, {"date": "2017-06-08", "close": 167.65, "volume": 85152.0}, {"date": "2017-06-09", "close": 168.05, "volume": 120841.0}, {"date": "2017-06-12", "close": 167.15, "volume": 111570.0}, {"date": "2017-06-13", "close": 168.4, "volume": 94149.0}, {"date": "2017-06-14", "close": 168.75, "volume": 86750.0}, {"date": "2017-06-15", "close": 169.0, "volume": 67311.0}, {"date": "2017-06-16", "close": 168.8, "volume": 329045.0}, {"date": "2017-06-19", "close": 172.1, "volume": 116694.0}, {"date": "2017-06-20", "close": 169.5, "volume": 185362.0}, {"date": "2017-06-21", "close": 168.55, "volume": 124413.0}, {"date": "2017-06-22", "close": 169.75, "volume": 117656.0}, {"date": "2017-06-23", "close": 172.2, "volume": 109225.0}, {"date": "2017-06-26", "close": 172.5, "volume": 203001.0}, {"date": "2017-06-27", "close": 171.8, "volume": 118832.0}, {"date": "2017-06-28", "close": 174.75, "volume": 191725.0}, {"date": "2017-06-29", "close": 172.45, "volume": 147164.0}, {"date": "2017-06-30", "close": 172.5, "volume": 78693.0}, {"date": "2017-07-03", "close": 173.3, "volume": 65410.0}, {"date": "2017-07-05", "close": 176.2, "volume": 131216.0}, {"date": "2017-07-06", "close": 173.15, "volume": 164995.0}, {"date": "2017-07-07", "close": 170.85, "volume": 273878.0}, {"date": "2017-07-10", "close": 169.45, "volume": 139307.0}, {"date": "2017-07-11", "close": 170.7, "volume": 248738.0}, {"date": "2017-07-12", "close": 171.25, "volume": 105000.0}, {"date": "2017-07-13", "close": 170.55, "volume": 93592.0}, {"date": "2017-07-14", "close": 172.95, "volume": 104304.0}, {"date": "2017-07-17", "close": 173.25, "volume": 100379.0}, {"date": "2017-07-18", "close": 172.65, "volume": 129227.0}, {"date": "2017-07-19", "close": 173.4, "volume": 107159.0}, {"date": "2017-07-20", "close": 175.55, "volume": 79592.0}, {"date": "2017-07-21", "close": 172.15, "volume": 87526.0}, {"date": "2017-07-24", "close": 174.65, "volume": 116772.0}, {"date": "2017-07-25", "close": 173.1, "volume": 113321.0}, {"date": "2017-07-26", "close": 171.65, "volume": 135572.0}, {"date": "2017-07-27", "close": 170.1, "volume": 122515.0}, {"date": "2017-07-28", "close": 173.6, "volume": 166252.0}, {"date": "2017-07-31", "close": 171.9, "volume": 78501.0}, {"date": "2017-08-01", "close": 172.6, "volume": 58236.0}, {"date": "2017-08-02", "close": 170.95, "volume": 85574.0}, {"date": "2017-08-03", "close": 174.15, "volume": 74473.0}, {"date": "2017-08-04", "close": 172.15, "volume": 181218.0}, {"date": "2017-08-07", "close": 172.6, "volume": 97512.0}, {"date": "2017-08-08", "close": 171.55, "volume": 116162.0}, {"date": "2017-08-09", "close": 171.75, "volume": 236895.0}, {"date": "2017-08-10", "close": 166.65, "volume": 277274.0}, {"date": "2017-08-11", "close": 164.9, "volume": 157095.0}, {"date": "2017-08-14", "close": 167.45, "volume": 106134.0}, {"date": "2017-08-15", "close": 168.9, "volume": 100665.0}, {"date": "2017-08-16", "close": 169.6, "volume": 83806.0}, {"date": "2017-08-17", "close": 170.0, "volume": 153199.0}, {"date": "2017-08-18", "close": 169.3, "volume": 73333.0}, {"date": "2017-08-21", "close": 168.25, "volume": 84500.0}, {"date": "2017-08-22", "close": 169.9, "volume": 71965.0}, {"date": "2017-08-23", "close": 168.65, "volume": 106517.0}, {"date": "2017-08-24", "close": 167.95, "volume": 52394.0}, {"date": "2017-08-25", "close": 169.85, "volume": 198033.0}, {"date": "2017-08-28", "close": 171.45, "volume": 106015.0}, {"date": "2017-08-29", "close": 171.05, "volume": 96193.0}, {"date": "2017-08-30", "close": 171.3, "volume": 44945.0}, {"date": "2017-08-31", "close": 174.35, "volume": 69713.0}, {"date": "2017-09-01", "close": 175.05, "volume": 52221.0}, {"date": "2017-09-05", "close": 175.9, "volume": 78396.0}, {"date": "2017-09-06", "close": 173.95, "volume": 98837.0}, {"date": "2017-09-07", "close": 174.4, "volume": 83783.0}, {"date": "2017-09-08", "close": 177.35, "volume": 101762.0}, {"date": "2017-09-11", "close": 179.95, "volume": 64861.0}, {"date": "2017-09-12", "close": 180.1, "volume": 90789.0}, {"date": "2017-09-13", "close": 180.15, "volume": 59449.0}, {"date": "2017-09-14", "close": 181.2, "volume": 108202.0}, {"date": "2017-09-15", "close": 180.05, "volume": 117112.0}, {"date": "2017-09-18", "close": 182.85, "volume": 89713.0}, {"date": "2017-09-19", "close": 181.75, "volume": 105959.0}, {"date": "2017-09-20", "close": 184.9, "volume": 152978.0}, {"date": "2017-09-21", "close": 185.3, "volume": 134808.0}, {"date": "2017-09-22", "close": 184.9, "volume": 108581.0}, {"date": "2017-09-25", "close": 181.35, "volume": 92291.0}, {"date": "2017-09-26", "close": 183.05, "volume": 50715.0}, {"date": "2017-09-27", "close": 187.15, "volume": 81015.0}, {"date": "2017-09-28", "close": 185.35, "volume": 111409.0}, {"date": "2017-09-29", "close": 185.85, "volume": 107763.0}, {"date": "2017-10-02", "close": 188.0, "volume": 80800.0}, {"date": "2017-10-03", "close": 189.1, "volume": 59335.0}, {"date": "2017-10-04", "close": 190.675, "volume": 58020.0}, {"date": "2017-10-05", "close": 191.2, "volume": 100781.0}, {"date": "2017-10-06", "close": 191.85, "volume": 81835.0}, {"date": "2017-10-09", "close": 188.9, "volume": 92248.0}, {"date": "2017-10-10", "close": 188.55, "volume": 99440.0}, {"date": "2017-10-11", "close": 187.05, "volume": 98293.0}, {"date": "2017-10-12", "close": 186.35, "volume": 64700.0}, {"date": "2017-10-13", "close": 187.5, "volume": 102652.0}, {"date": "2017-10-16", "close": 188.4, "volume": 73776.0}, {"date": "2017-10-17", "close": 187.75, "volume": 65403.0}, {"date": "2017-10-18", "close": 188.65, "volume": 65415.0}, {"date": "2017-10-19", "close": 189.8, "volume": 160174.0}, {"date": "2017-10-20", "close": 191.35, "volume": 275740.0}, {"date": "2017-10-23", "close": 193.2, "volume": 62719.0}, {"date": "2017-10-24", "close": 191.45, "volume": 98102.0}, {"date": "2017-10-25", "close": 188.35, "volume": 159483.0}, {"date": "2017-10-26", "close": 187.4, "volume": 101110.0}, {"date": "2017-10-27", "close": 192.95, "volume": 94848.0}, {"date": "2017-10-30", "close": 190.05, "volume": 57228.0}, {"date": "2017-10-31", "close": 191.1, "volume": 109685.0}, {"date": "2017-11-01", "close": 189.85, "volume": 76727.0}, {"date": "2017-11-02", "close": 190.85, "volume": 73829.0}, {"date": "2017-11-03", "close": 190.9, "volume": 97609.0}, {"date": "2017-11-06", "close": 193.45, "volume": 90089.0}, {"date": "2017-11-07", "close": 193.55, "volume": 89016.0}, {"date": "2017-11-08", "close": 188.75, "volume": 109448.0}, {"date": "2017-11-09", "close": 186.1, "volume": 153379.0}, {"date": "2017-11-10", "close": 205.05, "volume": 362396.0}, {"date": "2017-11-13", "close": 209.15, "volume": 178734.0}, {"date": "2017-11-14", "close": 207.9, "volume": 180955.0}, {"date": "2017-11-15", "close": 206.75, "volume": 118502.0}, {"date": "2017-11-16", "close": 211.4, "volume": 96782.0}, {"date": "2017-11-17", "close": 209.15, "volume": 152086.0}, {"date": "2017-11-20", "close": 211.1, "volume": 102014.0}, {"date": "2017-11-21", "close": 215.5, "volume": 142620.0}, {"date": "2017-11-22", "close": 215.0, "volume": 98878.0}, {"date": "2017-11-24", "close": 217.9, "volume": 60312.0}, {"date": "2017-11-27", "close": 215.05, "volume": 89929.0}, {"date": "2017-11-28", "close": 215.5, "volume": 111785.0}, {"date": "2017-11-29", "close": 213.75, "volume": 98204.0}, {"date": "2017-11-30", "close": 213.4, "volume": 114869.0}, {"date": "2017-12-01", "close": 211.15, "volume": 119610.0}, {"date": "2017-12-04", "close": 204.0, "volume": 151010.0}, {"date": "2017-12-05", "close": 203.15, "volume": 125115.0}, {"date": "2017-12-06", "close": 206.9, "volume": 101730.0}, {"date": "2017-12-07", "close": 211.9, "volume": 192992.0}, {"date": "2017-12-08", "close": 210.8, "volume": 88218.0}, {"date": "2017-12-11", "close": 210.4, "volume": 85487.0}, {"date": "2017-12-12", "close": 215.25, "volume": 219750.0}, {"date": "2017-12-13", "close": 217.0, "volume": 134988.0}, {"date": "2017-12-14", "close": 216.55, "volume": 173989.0}, {"date": "2017-12-15", "close": 220.45, "volume": 233751.0}, {"date": "2017-12-18", "close": 220.05, "volume": 81340.0}, {"date": "2017-12-19", "close": 218.7, "volume": 80034.0}, {"date": "2017-12-20", "close": 218.45, "volume": 72764.0}, {"date": "2017-12-21", "close": 214.75, "volume": 97772.0}, {"date": "2017-12-22", "close": 215.3, "volume": 43471.0}, {"date": "2017-12-26", "close": 215.6, "volume": 42495.0}, {"date": "2017-12-27", "close": 216.7, "volume": 68674.0}, {"date": "2017-12-28", "close": 217.0, "volume": 53374.0}, {"date": "2017-12-29", "close": 216.0, "volume": 64655.0}, {"date": "2018-01-02", "close": 216.1, "volume": 84929.0}, {"date": "2018-01-03", "close": 218.95, "volume": 89799.0}, {"date": "2018-01-04", "close": 220.3, "volume": 116505.0}, {"date": "2018-01-05", "close": 220.0, "volume": 46899.0}, {"date": "2018-01-08", "close": 221.05, "volume": 95643.0}, {"date": "2018-01-09", "close": 222.15, "volume": 95803.0}, {"date": "2018-01-10", "close": 222.15, "volume": 61771.0}, {"date": "2018-01-11", "close": 222.7, "volume": 176890.0}, {"date": "2018-01-12", "close": 224.0, "volume": 107991.0}, {"date": "2018-01-16", "close": 228.9, "volume": 153535.0}, {"date": "2018-01-17", "close": 229.35, "volume": 124210.0}, {"date": "2018-01-18", "close": 231.35, "volume": 84989.0}, {"date": "2018-01-19", "close": 237.35, "volume": 111913.0}, {"date": "2018-01-22", "close": 233.0, "volume": 142404.0}, {"date": "2018-01-23", "close": 234.85, "volume": 106158.0}, {"date": "2018-01-24", "close": 236.55, "volume": 95574.0}, {"date": "2018-01-25", "close": 235.9, "volume": 105200.0}, {"date": "2018-01-26", "close": 235.9, "volume": 130553.0}, {"date": "2018-01-29", "close": 233.95, "volume": 115992.0}, {"date": "2018-01-30", "close": 232.3, "volume": 66730.0}, {"date": "2018-01-31", "close": 228.95, "volume": 82836.0}, {"date": "2018-02-01", "close": 229.6, "volume": 115178.0}, {"date": "2018-02-02", "close": 227.1, "volume": 52672.0}, {"date": "2018-02-05", "close": 219.15, "volume": 62952.0}, {"date": "2018-02-06", "close": 222.55, "volume": 99385.0}, {"date": "2018-02-07", "close": 221.9, "volume": 50031.0}, {"date": "2018-02-08", "close": 213.2, "volume": 56933.0}, {"date": "2018-02-09", "close": 218.95, "volume": 86373.0}, {"date": "2018-02-12", "close": 219.0, "volume": 73883.0}, {"date": "2018-02-13", "close": 220.6, "volume": 69527.0}, {"date": "2018-02-14", "close": 226.5, "volume": 41105.0}, {"date": "2018-02-15", "close": 230.5, "volume": 44527.0}, {"date": "2018-02-16", "close": 226.2, "volume": 100587.0}, {"date": "2018-02-20", "close": 225.2, "volume": 82100.0}, {"date": "2018-02-21", "close": 227.15, "volume": 77917.0}, {"date": "2018-02-22", "close": 227.45, "volume": 56064.0}, {"date": "2018-02-23", "close": 232.45, "volume": 48767.0}, {"date": "2018-02-26", "close": 234.5, "volume": 63456.0}, {"date": "2018-02-27", "close": 233.85, "volume": 74933.0}, {"date": "2018-02-28", "close": 231.25, "volume": 75977.0}, {"date": "2018-03-01", "close": 223.1, "volume": 128122.0}, {"date": "2018-03-02", "close": 242.0, "volume": 311800.0}, {"date": "2018-03-05", "close": 246.8, "volume": 125588.0}, {"date": "2018-03-06", "close": 248.65, "volume": 120048.0}, {"date": "2018-03-07", "close": 256.7, "volume": 106099.0}, {"date": "2018-03-08", "close": 256.4, "volume": 63256.0}, {"date": "2018-03-09", "close": 261.85, "volume": 72438.0}, {"date": "2018-03-12", "close": 260.5, "volume": 102901.0}, {"date": "2018-03-13", "close": 255.35, "volume": 128287.0}, {"date": "2018-03-14", "close": 253.55, "volume": 88775.0}, {"date": "2018-03-15", "close": 253.7, "volume": 82991.0}, {"date": "2018-03-16", "close": 250.8, "volume": 2197072.0}, {"date": "2018-03-19", "close": 248.65, "volume": 207043.0}, {"date": "2018-03-20", "close": 252.9, "volume": 145658.0}, {"date": "2018-03-21", "close": 252.6, "volume": 151538.0}, {"date": "2018-03-22", "close": 248.9, "volume": 84647.0}, {"date": "2018-03-23", "close": 247.35, "volume": 98059.0}, {"date": "2018-03-26", "close": 253.9, "volume": 120557.0}, {"date": "2018-03-27", "close": 249.55, "volume": 106774.0}, {"date": "2018-03-28", "close": 247.4, "volume": 81151.0}, {"date": "2018-03-29", "close": 252.4, "volume": 91155.0}, {"date": "2018-04-02", "close": 245.65, "volume": 95003.0}, {"date": "2018-04-03", "close": 246.45, "volume": 126928.0}, {"date": "2018-04-04", "close": 250.4, "volume": 87761.0}, {"date": "2018-04-05", "close": 253.1, "volume": 78658.0}, {"date": "2018-04-06", "close": 249.85, "volume": 92115.0}, {"date": "2018-04-09", "close": 251.35, "volume": 78110.0}, {"date": "2018-04-10", "close": 255.65, "volume": 88182.0}, {"date": "2018-04-11", "close": 253.65, "volume": 63351.0}, {"date": "2018-04-12", "close": 256.6, "volume": 119627.0}, {"date": "2018-04-13", "close": 255.85, "volume": 63639.0}, {"date": "2018-04-16", "close": 256.25, "volume": 75875.0}, {"date": "2018-04-17", "close": 256.35, "volume": 141561.0}, {"date": "2018-04-18", "close": 251.35, "volume": 179596.0}, {"date": "2018-04-19", "close": 248.35, "volume": 139062.0}, {"date": "2018-04-20", "close": 251.25, "volume": 93893.0}, {"date": "2018-04-23", "close": 253.4, "volume": 91945.0}, {"date": "2018-04-24", "close": 251.1, "volume": 96826.0}, {"date": "2018-04-25", "close": 252.1, "volume": 74167.0}, {"date": "2018-04-26", "close": 254.75, "volume": 63142.0}, {"date": "2018-04-27", "close": 256.55, "volume": 58511.0}, {"date": "2018-04-30", "close": 251.7, "volume": 81657.0}, {"date": "2018-05-01", "close": 256.85, "volume": 72311.0}, {"date": "2018-05-02", "close": 257.5, "volume": 114802.0}, {"date": "2018-05-03", "close": 258.55, "volume": 121358.0}, {"date": "2018-05-04", "close": 258.9, "volume": 99129.0}, {"date": "2018-05-07", "close": 264.35, "volume": 115959.0}, {"date": "2018-05-08", "close": 259.25, "volume": 77023.0}, {"date": "2018-05-09", "close": 253.05, "volume": 177520.0}, {"date": "2018-05-10", "close": 262.9, "volume": 332854.0}, {"date": "2018-05-11", "close": 264.55, "volume": 136876.0}, {"date": "2018-05-14", "close": 270.35, "volume": 201235.0}, {"date": "2018-05-15", "close": 269.8, "volume": 155486.0}, {"date": "2018-05-16", "close": 272.95, "volume": 134215.0}, {"date": "2018-05-17", "close": 274.15, "volume": 110945.0}, {"date": "2018-05-18", "close": 275.2, "volume": 126396.0}, {"date": "2018-05-21", "close": 276.9, "volume": 100065.0}, {"date": "2018-05-22", "close": 276.15, "volume": 84276.0}, {"date": "2018-05-23", "close": 276.4, "volume": 106489.0}, {"date": "2018-05-24", "close": 273.1, "volume": 105268.0}, {"date": "2018-05-25", "close": 276.75, "volume": 75431.0}, {"date": "2018-05-29", "close": 290.5, "volume": 198955.0}, {"date": "2018-05-30", "close": 294.15, "volume": 169546.0}, {"date": "2018-05-31", "close": 291.05, "volume": 127570.0}, {"date": "2018-06-01", "close": 295.8, "volume": 118745.0}, {"date": "2018-06-04", "close": 293.5, "volume": 152386.0}, {"date": "2018-06-05", "close": 291.9, "volume": 120185.0}, {"date": "2018-06-06", "close": 292.8, "volume": 121395.0}, {"date": "2018-06-07", "close": 290.7, "volume": 144475.0}, {"date": "2018-06-08", "close": 291.45, "volume": 80144.0}, {"date": "2018-06-11", "close": 290.25, "volume": 108001.0}, {"date": "2018-06-12", "close": 304.65, "volume": 186608.0}, {"date": "2018-06-13", "close": 304.1, "volume": 113485.0}, {"date": "2018-06-14", "close": 309.75, "volume": 135356.0}, {"date": "2018-06-15", "close": 307.9, "volume": 214975.0}, {"date": "2018-06-18", "close": 301.8, "volume": 119810.0}, {"date": "2018-06-19", "close": 301.95, "volume": 159740.0}, {"date": "2018-06-20", "close": 300.35, "volume": 119974.0}, {"date": "2018-06-21", "close": 299.7, "volume": 150622.0}, {"date": "2018-06-22", "close": 294.65, "volume": 1563667.0}, {"date": "2018-06-25", "close": 290.85, "volume": 240234.0}, {"date": "2018-06-26", "close": 298.2, "volume": 169351.0}, {"date": "2018-06-27", "close": 288.6, "volume": 147929.0}, {"date": "2018-06-28", "close": 292.75, "volume": 123893.0}, {"date": "2018-06-29", "close": 293.65, "volume": 151306.0}, {"date": "2018-07-02", "close": 291.0, "volume": 162199.0}, {"date": "2018-07-03", "close": 289.6, "volume": 65709.0}, {"date": "2018-07-05", "close": 289.2, "volume": 272790.0}, {"date": "2018-07-06", "close": 295.3, "volume": 109450.0}, {"date": "2018-07-09", "close": 294.8, "volume": 279776.0}, {"date": "2018-07-10", "close": 296.25, "volume": 111695.0}, {"date": "2018-07-11", "close": 292.2, "volume": 120797.0}, {"date": "2018-07-12", "close": 295.95, "volume": 122760.0}, {"date": "2018-07-13", "close": 299.25, "volume": 98299.0}, {"date": "2018-07-16", "close": 297.75, "volume": 84161.0}, {"date": "2018-07-17", "close": 296.55, "volume": 106248.0}, {"date": "2018-07-18", "close": 303.95, "volume": 153473.0}, {"date": "2018-07-19", "close": 303.65, "volume": 99426.0}, {"date": "2018-07-20", "close": 300.65, "volume": 93132.0}, {"date": "2018-07-23", "close": 302.0, "volume": 95280.0}, {"date": "2018-07-24", "close": 297.65, "volume": 124072.0}, {"date": "2018-07-25", "close": 300.65, "volume": 109396.0}, {"date": "2018-07-26", "close": 298.55, "volume": 95096.0}, {"date": "2018-07-27", "close": 286.0, "volume": 173892.0}, {"date": "2018-07-30", "close": 283.9, "volume": 193857.0}, {"date": "2018-07-31", "close": 286.8, "volume": 148791.0}, {"date": "2018-08-01", "close": 292.9, "volume": 198614.0}, {"date": "2018-08-02", "close": 295.8, "volume": 140346.0}, {"date": "2018-08-03", "close": 293.35, "volume": 177537.0}, {"date": "2018-08-06", "close": 297.45, "volume": 212706.0}, {"date": "2018-08-07", "close": 286.1, "volume": 281978.0}, {"date": "2018-08-08", "close": 286.2, "volume": 208448.0}, {"date": "2018-08-09", "close": 295.55, "volume": 207957.0}, {"date": "2018-08-10", "close": 292.4, "volume": 511062.0}, {"date": "2018-08-13", "close": 293.15, "volume": 199587.0}, {"date": "2018-08-14", "close": 293.2, "volume": 407117.0}, {"date": "2018-08-15", "close": 296.45, "volume": 190904.0}, {"date": "2018-08-16", "close": 293.75, "volume": 128482.0}, {"date": "2018-08-17", "close": 294.4, "volume": 127974.0}, {"date": "2018-08-20", "close": 297.4, "volume": 93333.0}, {"date": "2018-08-21", "close": 302.4, "volume": 160029.0}, {"date": "2018-08-22", "close": 300.5, "volume": 166546.0}, {"date": "2018-08-23", "close": 299.0, "volume": 128733.0}, {"date": "2018-08-24", "close": 304.0, "volume": 203120.0}, {"date": "2018-08-27", "close": 305.5, "volume": 180787.0}, {"date": "2018-08-28", "close": 304.25, "volume": 158783.0}, {"date": "2018-08-29", "close": 306.1, "volume": 89330.0}, {"date": "2018-08-30", "close": 303.65, "volume": 92690.0}, {"date": "2018-08-31", "close": 306.0, "volume": 86825.0}, {"date": "2018-09-04", "close": 307.625, "volume": 148903.0}, {"date": "2018-09-05", "close": 301.65, "volume": 139914.0}, {"date": "2018-09-06", "close": 300.9, "volume": 200589.0}, {"date": "2018-09-07", "close": 296.8, "volume": 144293.0}, {"date": "2018-09-10", "close": 297.5, "volume": 190094.0}, {"date": "2018-09-11", "close": 306.4, "volume": 271620.0}, {"date": "2018-09-12", "close": 302.3, "volume": 104423.0}, {"date": "2018-09-13", "close": 282.85, "volume": 510608.0}, {"date": "2018-09-14", "close": 282.85, "volume": 273782.0}, {"date": "2018-09-17", "close": 272.15, "volume": 311350.0}, {"date": "2018-09-18", "close": 270.0, "volume": 199848.0}, {"date": "2018-09-19", "close": 266.85, "volume": 183508.0}, {"date": "2018-09-20", "close": 265.75, "volume": 166006.0}, {"date": "2018-09-21", "close": 265.5, "volume": 471389.0}, {"date": "2018-09-24", "close": 271.15, "volume": 200576.0}, {"date": "2018-09-25", "close": 278.25, "volume": 256214.0}, {"date": "2018-09-26", "close": 279.8, "volume": 397660.0}, {"date": "2018-09-27", "close": 280.7, "volume": 189136.0}, {"date": "2018-09-28", "close": 282.75, "volume": 178502.0}, {"date": "2018-10-01", "close": 281.01, "volume": 157702.0}, {"date": "2018-10-02", "close": 277.84, "volume": 158669.0}, {"date": "2018-10-03", "close": 278.29, "volume": 284322.0}, {"date": "2018-10-04", "close": 272.64, "volume": 204990.0}, {"date": "2018-10-05", "close": 273.65, "volume": 216234.0}, {"date": "2018-10-08", "close": 267.6, "volume": 258727.0}, {"date": "2018-10-09", "close": 268.15, "volume": 122724.0}, {"date": "2018-10-10", "close": 260.2, "volume": 175753.0}, {"date": "2018-10-11", "close": 260.85, "volume": 183685.0}, {"date": "2018-10-12", "close": 265.8, "volume": 167031.0}, {"date": "2018-10-15", "close": 263.55, "volume": 151808.0}, {"date": "2018-10-16", "close": 274.33, "volume": 197584.0}, {"date": "2018-10-17", "close": 276.35, "volume": 150049.0}, {"date": "2018-10-18", "close": 271.08, "volume": 155573.0}, {"date": "2018-10-19", "close": 264.7, "volume": 186647.0}, {"date": "2018-10-22", "close": 265.97, "volume": 91705.0}, {"date": "2018-10-23", "close": 265.94, "volume": 195066.0}, {"date": "2018-10-24", "close": 254.84, "volume": 133087.0}, {"date": "2018-10-25", "close": 257.74, "volume": 120145.0}, {"date": "2018-10-26", "close": 253.36, "volume": 142282.0}, {"date": "2018-10-29", "close": 252.81, "volume": 245263.0}, {"date": "2018-10-30", "close": 257.88, "volume": 115441.0}, {"date": "2018-10-31", "close": 254.73, "volume": 300589.0}, {"date": "2018-11-01", "close": 261.72, "volume": 172977.0}, {"date": "2018-11-02", "close": 263.39, "volume": 155704.0}, {"date": "2018-11-05", "close": 258.97, "volume": 223685.0}, {"date": "2018-11-06", "close": 257.76, "volume": 237282.0}, {"date": "2018-11-07", "close": 259.5, "volume": 312199.0}, {"date": "2018-11-08", "close": 260.24, "volume": 469942.0}, {"date": "2018-11-09", "close": 232.01, "volume": 689193.0}, {"date": "2018-11-12", "close": 219.38, "volume": 380215.0}, {"date": "2018-11-13", "close": 221.05, "volume": 441180.0}, {"date": "2018-11-14", "close": 224.5, "volume": 576733.0}, {"date": "2018-11-15", "close": 243.96, "volume": 845630.0}, {"date": "2018-11-16", "close": 242.49, "volume": 401872.0}, {"date": "2018-11-19", "close": 236.0, "volume": 497856.0}, {"date": "2018-11-20", "close": 233.17, "volume": 335675.0}, {"date": "2018-11-21", "close": 236.46, "volume": 218389.0}, {"date": "2018-11-23", "close": 233.16, "volume": 123399.0}, {"date": "2018-11-26", "close": 240.0, "volume": 310016.0}, {"date": "2018-11-27", "close": 240.84, "volume": 332266.0}, {"date": "2018-11-28", "close": 243.71, "volume": 256378.0}, {"date": "2018-11-29", "close": 241.77, "volume": 162244.0}, {"date": "2018-11-30", "close": 240.49, "volume": 220770.0}, {"date": "2018-12-03", "close": 247.71, "volume": 335809.0}, {"date": "2018-12-04", "close": 238.86, "volume": 385568.0}, {"date": "2018-12-06", "close": 238.25, "volume": 291640.0}, {"date": "2018-12-07", "close": 231.94, "volume": 274605.0}, {"date": "2018-12-10", "close": 235.4, "volume": 160977.0}, {"date": "2018-12-11", "close": 235.3, "volume": 383797.0}, {"date": "2018-12-12", "close": 234.52, "volume": 220573.0}, {"date": "2018-12-13", "close": 228.58, "volume": 268805.0}, {"date": "2018-12-14", "close": 221.46, "volume": 354351.0}, {"date": "2018-12-17", "close": 218.72, "volume": 333480.0}, {"date": "2018-12-18", "close": 222.62, "volume": 465345.0}, {"date": "2018-12-19", "close": 218.44, "volume": 330918.0}, {"date": "2018-12-20", "close": 219.14, "volume": 326006.0}, {"date": "2018-12-21", "close": 215.5, "volume": 471456.0}, {"date": "2018-12-24", "close": 213.13, "volume": 124655.0}, {"date": "2018-12-26", "close": 222.91, "volume": 168204.0}, {"date": "2018-12-27", "close": 222.71, "volume": 238253.0}, {"date": "2018-12-28", "close": 225.12, "volume": 227645.0}, {"date": "2018-12-31", "close": 229.63, "volume": 254114.0}, {"date": "2019-01-02", "close": 225.81, "volume": 187187.0}, {"date": "2019-01-03", "close": 221.09, "volume": 150327.0}, {"date": "2019-01-04", "close": 228.32, "volume": 213317.0}, {"date": "2019-01-07", "close": 224.21, "volume": 314693.0}, {"date": "2019-01-08", "close": 233.68, "volume": 173417.0}, {"date": "2019-01-09", "close": 240.16, "volume": 260392.0}, {"date": "2019-01-10", "close": 232.58, "volume": 246627.0}, {"date": "2019-01-11", "close": 229.62, "volume": 165898.0}, {"date": "2019-01-14", "close": 227.5, "volume": 175923.0}, {"date": "2019-01-15", "close": 231.06, "volume": 302272.0}, {"date": "2019-01-16", "close": 231.13, "volume": 152201.0}, {"date": "2019-01-17", "close": 233.5, "volume": 209917.0}, {"date": "2019-01-18", "close": 238.09, "volume": 272259.0}, {"date": "2019-01-22", "close": 238.86, "volume": 152539.0}, {"date": "2019-01-23", "close": 237.04, "volume": 106461.0}, {"date": "2019-01-24", "close": 240.33, "volume": 88298.0}, {"date": "2019-01-25", "close": 243.19, "volume": 86934.0}, {"date": "2019-01-28", "close": 240.0, "volume": 93081.0}, {"date": "2019-01-29", "close": 241.0, "volume": 116362.0}, {"date": "2019-01-30", "close": 240.29, "volume": 162698.0}, {"date": "2019-01-31", "close": 248.8, "volume": 130117.0}, {"date": "2019-02-01", "close": 246.8, "volume": 180249.0}, {"date": "2019-02-04", "close": 249.13, "volume": 114957.0}, {"date": "2019-02-05", "close": 252.05, "volume": 95698.0}, {"date": "2019-02-06", "close": 251.74, "volume": 75520.0}, {"date": "2019-02-07", "close": 248.22, "volume": 74023.0}, {"date": "2019-02-08", "close": 246.71, "volume": 103808.0}, {"date": "2019-02-11", "close": 250.44, "volume": 116049.0}, {"date": "2019-02-12", "close": 246.99, "volume": 206361.0}, {"date": "2019-02-13", "close": 250.13, "volume": 165433.0}, {"date": "2019-02-14", "close": 249.84, "volume": 104833.0}, {"date": "2019-02-15", "close": 253.28, "volume": 117266.0}, {"date": "2019-02-19", "close": 252.82, "volume": 93467.0}, {"date": "2019-02-20", "close": 253.01, "volume": 87940.0}, {"date": "2019-02-21", "close": 252.99, "volume": 71676.0}, {"date": "2019-02-22", "close": 249.96, "volume": 202441.0}, {"date": "2019-02-25", "close": 250.63, "volume": 290180.0}, {"date": "2019-02-26", "close": 247.07, "volume": 98320.0}, {"date": "2019-02-27", "close": 246.33, "volume": 176854.0}, {"date": "2019-02-28", "close": 245.76, "volume": 174474.0}, {"date": "2019-03-01", "close": 252.46, "volume": 291847.0}, {"date": "2019-03-04", "close": 236.2, "volume": 176526.0}, {"date": "2019-03-05", "close": 234.18, "volume": 241122.0}, {"date": "2019-03-06", "close": 230.94, "volume": 283280.0}, {"date": "2019-03-07", "close": 232.29, "volume": 203433.0}, {"date": "2019-03-08", "close": 233.33, "volume": 196335.0}, {"date": "2019-03-11", "close": 236.07, "volume": 161434.0}, {"date": "2019-03-12", "close": 239.06, "volume": 146947.0}, {"date": "2019-03-13", "close": 234.94, "volume": 183111.0}, {"date": "2019-03-14", "close": 234.07, "volume": 108312.0}, {"date": "2019-03-15", "close": 232.85, "volume": 170259.0}, {"date": "2019-03-18", "close": 239.08, "volume": 204409.0}, {"date": "2019-03-19", "close": 239.89, "volume": 136208.0}, {"date": "2019-03-20", "close": 237.05, "volume": 136064.0}, {"date": "2019-03-21", "close": 236.29, "volume": 114257.0}, {"date": "2019-03-22", "close": 229.27, "volume": 191561.0}, {"date": "2019-03-25", "close": 231.55, "volume": 124083.0}, {"date": "2019-03-26", "close": 236.06, "volume": 155508.0}, {"date": "2019-03-27", "close": 234.84, "volume": 121708.0}, {"date": "2019-03-28", "close": 237.28, "volume": 118400.0}, {"date": "2019-03-29", "close": 239.33, "volume": 135520.0}, {"date": "2019-04-01", "close": 237.11, "volume": 264959.0}, {"date": "2019-04-02", "close": 236.41, "volume": 220392.0}, {"date": "2019-04-03", "close": 235.45, "volume": 331987.0}, {"date": "2019-04-04", "close": 233.0, "volume": 231616.0}, {"date": "2019-04-05", "close": 232.31, "volume": 245290.0}, {"date": "2019-04-08", "close": 233.48, "volume": 246343.0}, {"date": "2019-04-09", "close": 230.94, "volume": 154443.0}, {"date": "2019-04-10", "close": 229.25, "volume": 171754.0}, {"date": "2019-04-11", "close": 230.47, "volume": 368715.0}, {"date": "2019-04-12", "close": 233.89, "volume": 119660.0}, {"date": "2019-04-15", "close": 234.69, "volume": 164257.0}, {"date": "2019-04-16", "close": 234.55, "volume": 307240.0}, {"date": "2019-04-17", "close": 225.32, "volume": 523650.0}, {"date": "2019-04-18", "close": 221.79, "volume": 282744.0}, {"date": "2019-04-22", "close": 225.69, "volume": 196467.0}, {"date": "2019-04-23", "close": 225.09, "volume": 185346.0}, {"date": "2019-04-24", "close": 227.88, "volume": 94279.0}, {"date": "2019-04-25", "close": 225.68, "volume": 169988.0}, {"date": "2019-04-26", "close": 225.55, "volume": 219128.0}, {"date": "2019-04-29", "close": 225.99, "volume": 132400.0}, {"date": "2019-04-30", "close": 227.5, "volume": 180270.0}, {"date": "2019-05-01", "close": 225.51, "volume": 164242.0}, {"date": "2019-05-02", "close": 231.05, "volume": 211839.0}, {"date": "2019-05-03", "close": 231.09, "volume": 256095.0}, {"date": "2019-05-06", "close": 237.18, "volume": 260240.0}, {"date": "2019-05-07", "close": 233.58, "volume": 262883.0}, {"date": "2019-05-08", "close": 235.27, "volume": 330297.0}, {"date": "2019-05-09", "close": 230.53, "volume": 338072.0}, {"date": "2019-05-10", "close": 228.92, "volume": 513744.0}, {"date": "2019-05-13", "close": 224.31, "volume": 332462.0}, {"date": "2019-05-14", "close": 227.4, "volume": 185206.0}, {"date": "2019-05-15", "close": 225.27, "volume": 163478.0}, {"date": "2019-05-16", "close": 228.96, "volume": 238711.0}, {"date": "2019-05-17", "close": 224.59, "volume": 168040.0}, {"date": "2019-05-20", "close": 223.47, "volume": 110362.0}, {"date": "2019-05-21", "close": 225.82, "volume": 131778.0}, {"date": "2019-05-22", "close": 227.62, "volume": 144263.0}, {"date": "2019-05-23", "close": 224.5, "volume": 99272.0}, {"date": "2019-05-24", "close": 225.66, "volume": 112166.0}, {"date": "2019-05-28", "close": 227.0, "volume": 187019.0}, {"date": "2019-05-29", "close": 222.53, "volume": 187496.0}, {"date": "2019-05-30", "close": 223.51, "volume": 87127.0}, {"date": "2019-05-31", "close": 212.8, "volume": 256824.0}, {"date": "2019-06-03", "close": 214.46, "volume": 175398.0}, {"date": "2019-06-04", "close": 223.02, "volume": 120921.0}, {"date": "2019-06-05", "close": 226.93, "volume": 122593.0}, {"date": "2019-06-06", "close": 226.78, "volume": 166653.0}, {"date": "2019-06-07", "close": 230.19, "volume": 132086.0}, {"date": "2019-06-10", "close": 227.7, "volume": 236308.0}, {"date": "2019-06-11", "close": 237.97, "volume": 237603.0}, {"date": "2019-06-12", "close": 239.28, "volume": 170226.0}, {"date": "2019-06-13", "close": 239.33, "volume": 127945.0}, {"date": "2019-06-14", "close": 241.71, "volume": 140104.0}, {"date": "2019-06-17", "close": 238.84, "volume": 160288.0}, {"date": "2019-06-18", "close": 240.98, "volume": 185665.0}, {"date": "2019-06-19", "close": 246.34, "volume": 127909.0}, {"date": "2019-06-20", "close": 248.16, "volume": 134372.0}, {"date": "2019-06-21", "close": 248.87, "volume": 197226.0}, {"date": "2019-06-24", "close": 246.22, "volume": 117928.0}, {"date": "2019-06-25", "close": 249.25, "volume": 193623.0}, {"date": "2019-06-26", "close": 245.53, "volume": 148625.0}, {"date": "2019-06-27", "close": 248.07, "volume": 137519.0}, {"date": "2019-06-28", "close": 251.91, "volume": 553531.0}, {"date": "2019-07-01", "close": 250.49, "volume": 140176.0}, {"date": "2019-07-02", "close": 247.31, "volume": 107291.0}, {"date": "2019-07-03", "close": 249.48, "volume": 31342.0}, {"date": "2019-07-05", "close": 251.46, "volume": 63156.0}, {"date": "2019-07-08", "close": 247.47, "volume": 114457.0}, {"date": "2019-07-09", "close": 246.96, "volume": 94990.0}, {"date": "2019-07-10", "close": 247.26, "volume": 78022.0}, {"date": "2019-07-11", "close": 246.56, "volume": 129959.0}, {"date": "2019-07-12", "close": 248.8, "volume": 139858.0}, {"date": "2019-07-15", "close": 249.1, "volume": 103202.0}, {"date": "2019-07-16", "close": 248.68, "volume": 119969.0}, {"date": "2019-07-17", "close": 248.49, "volume": 98055.0}, {"date": "2019-07-18", "close": 247.56, "volume": 123548.0}, {"date": "2019-07-19", "close": 251.65, "volume": 125873.0}, {"date": "2019-07-22", "close": 250.53, "volume": 165333.0}, {"date": "2019-07-23", "close": 252.89, "volume": 101893.0}, {"date": "2019-07-24", "close": 253.48, "volume": 109830.0}, {"date": "2019-07-25", "close": 252.79, "volume": 109441.0}, {"date": "2019-07-26", "close": 254.69, "volume": 124524.0}, {"date": "2019-07-29", "close": 253.65, "volume": 106354.0}, {"date": "2019-07-30", "close": 257.38, "volume": 80989.0}, {"date": "2019-07-31", "close": 254.44, "volume": 81660.0}, {"date": "2019-08-01", "close": 255.21, "volume": 129921.0}, {"date": "2019-08-02", "close": 255.95, "volume": 116053.0}, {"date": "2019-08-05", "close": 247.46, "volume": 130474.0}, {"date": "2019-08-06", "close": 245.99, "volume": 222062.0}, {"date": "2019-08-07", "close": 245.67, "volume": 324557.0}, {"date": "2019-08-08", "close": 163.96, "volume": 2561400.0}, {"date": "2019-08-09", "close": 166.89, "volume": 640485.0}, {"date": "2019-08-12", "close": 169.28, "volume": 315281.0}, {"date": "2019-08-13", "close": 168.12, "volume": 248464.0}, {"date": "2019-08-14", "close": 164.7, "volume": 278179.0}, {"date": "2019-08-15", "close": 167.02, "volume": 262262.0}, {"date": "2019-08-16", "close": 165.99, "volume": 203220.0}, {"date": "2019-08-19", "close": 166.4, "volume": 168430.0}, {"date": "2019-08-20", "close": 164.9, "volume": 181894.0}, {"date": "2019-08-21", "close": 164.94, "volume": 145729.0}, {"date": "2019-08-22", "close": 166.41, "volume": 142315.0}, {"date": "2019-08-23", "close": 161.66, "volume": 162482.0}, {"date": "2019-08-26", "close": 164.57, "volume": 138016.0}, {"date": "2019-08-27", "close": 158.7, "volume": 225563.0}, {"date": "2019-08-28", "close": 159.65, "volume": 263218.0}, {"date": "2019-08-29", "close": 158.33, "volume": 178584.0}, {"date": "2019-08-30", "close": 161.75, "volume": 164443.0}, {"date": "2019-09-03", "close": 154.21, "volume": 318469.0}, {"date": "2019-09-04", "close": 155.29, "volume": 193224.0}, {"date": "2019-09-05", "close": 158.14, "volume": 164658.0}, {"date": "2019-09-06", "close": 155.98, "volume": 232434.0}, {"date": "2019-09-09", "close": 156.7, "volume": 285416.0}, {"date": "2019-09-10", "close": 160.79, "volume": 346590.0}, {"date": "2019-09-11", "close": 160.91, "volume": 288037.0}, {"date": "2019-09-12", "close": 159.95, "volume": 226077.0}, {"date": "2019-09-13", "close": 162.8, "volume": 282831.0}, {"date": "2019-09-16", "close": 164.55, "volume": 174274.0}, {"date": "2019-09-17", "close": 164.28, "volume": 298092.0}, {"date": "2019-09-18", "close": 160.75, "volume": 350018.0}, {"date": "2019-09-19", "close": 160.0, "volume": 207452.0}, {"date": "2019-09-20", "close": 159.8, "volume": 643793.0}, {"date": "2019-09-23", "close": 159.95, "volume": 209865.0}, {"date": "2019-09-24", "close": 159.73, "volume": 423986.0}, {"date": "2019-09-25", "close": 160.21, "volume": 340392.0}, {"date": "2019-09-26", "close": 156.25, "volume": 174516.0}, {"date": "2019-09-27", "close": 156.42, "volume": 143012.0}, {"date": "2019-09-30", "close": 159.6, "volume": 141345.0}, {"date": "2019-10-01", "close": 156.05, "volume": 190016.0}, {"date": "2019-10-02", "close": 156.2, "volume": 163639.0}, {"date": "2019-10-03", "close": 156.08, "volume": 180788.0}, {"date": "2019-10-04", "close": 157.86, "volume": 121579.0}, {"date": "2019-10-07", "close": 158.36, "volume": 145064.0}, {"date": "2019-10-08", "close": 154.3, "volume": 182618.0}, {"date": "2019-10-09", "close": 154.05, "volume": 107897.0}, {"date": "2019-10-10", "close": 152.48, "volume": 183607.0}, {"date": "2019-10-11", "close": 153.39, "volume": 260719.0}, {"date": "2019-10-14", "close": 151.88, "volume": 171539.0}, {"date": "2019-10-15", "close": 152.39, "volume": 253893.0}, {"date": "2019-10-16", "close": 152.89, "volume": 373695.0}, {"date": "2019-10-17", "close": 156.63, "volume": 141254.0}, {"date": "2019-10-18", "close": 155.75, "volume": 217215.0}, {"date": "2019-10-21", "close": 154.33, "volume": 106654.0}, {"date": "2019-10-22", "close": 155.25, "volume": 96158.0}, {"date": "2019-10-23", "close": 156.08, "volume": 92873.0}, {"date": "2019-10-24", "close": 158.33, "volume": 170014.0}, {"date": "2019-10-25", "close": 158.9, "volume": 139933.0}, {"date": "2019-10-28", "close": 161.87, "volume": 141090.0}, {"date": "2019-10-29", "close": 165.34, "volume": 167558.0}, {"date": "2019-10-30", "close": 162.41, "volume": 154808.0}, {"date": "2019-10-31", "close": 161.61, "volume": 221575.0}, {"date": "2019-11-01", "close": 166.76, "volume": 156941.0}, {"date": "2019-11-04", "close": 166.03, "volume": 276538.0}, {"date": "2019-11-05", "close": 167.22, "volume": 157639.0}, {"date": "2019-11-06", "close": 165.23, "volume": 128246.0}, {"date": "2019-11-07", "close": 165.71, "volume": 163041.0}, {"date": "2019-11-08", "close": 167.21, "volume": 101858.0}, {"date": "2019-11-11", "close": 168.1, "volume": 377875.0}, {"date": "2019-11-12", "close": 178.67, "volume": 924217.0}, {"date": "2019-11-13", "close": 175.18, "volume": 376279.0}, {"date": "2019-11-14", "close": 174.72, "volume": 156000.0}, {"date": "2019-11-15", "close": 174.44, "volume": 182970.0}, {"date": "2019-11-18", "close": 178.4, "volume": 275937.0}, {"date": "2019-11-19", "close": 182.88, "volume": 724164.0}, {"date": "2019-11-20", "close": 184.08, "volume": 364024.0}, {"date": "2019-11-21", "close": 185.23, "volume": 257695.0}, {"date": "2019-11-22", "close": 186.98, "volume": 141180.0}, {"date": "2019-11-25", "close": 188.26, "volume": 309682.0}, {"date": "2019-11-26", "close": 187.25, "volume": 153857.0}, {"date": "2019-11-27", "close": 189.51, "volume": 107322.0}, {"date": "2019-11-29", "close": 187.48, "volume": 48242.0}, {"date": "2019-12-02", "close": 187.84, "volume": 147119.0}, {"date": "2019-12-03", "close": 184.73, "volume": 178069.0}, {"date": "2019-12-04", "close": 183.78, "volume": 173259.0}, {"date": "2019-12-05", "close": 184.22, "volume": 189789.0}, {"date": "2019-12-06", "close": 185.24, "volume": 129101.0}, {"date": "2019-12-09", "close": 179.16, "volume": 207162.0}, {"date": "2019-12-10", "close": 179.91, "volume": 264117.0}, {"date": "2019-12-11", "close": 178.61, "volume": 191109.0}, {"date": "2019-12-12", "close": 182.1, "volume": 144427.0}, {"date": "2019-12-13", "close": 178.3, "volume": 231512.0}, {"date": "2019-12-16", "close": 186.38, "volume": 245535.0}, {"date": "2019-12-17", "close": 184.58, "volume": 252564.0}, {"date": "2019-12-18", "close": 185.99, "volume": 135594.0}, {"date": "2019-12-19", "close": 185.9, "volume": 128962.0}, {"date": "2019-12-20", "close": 184.92, "volume": 252368.0}, {"date": "2019-12-23", "close": 186.9, "volume": 135709.0}, {"date": "2019-12-24", "close": 187.84, "volume": 51799.0}, {"date": "2019-12-26", "close": 187.22, "volume": 72675.0}, {"date": "2019-12-27", "close": 186.21, "volume": 107152.0}, {"date": "2019-12-30", "close": 185.31, "volume": 69662.0}, {"date": "2019-12-31", "close": 187.12, "volume": 110902.0}, {"date": "2020-01-02", "close": 185.62, "volume": 129573.0}, {"date": "2020-01-03", "close": 185.5, "volume": 124525.0}, {"date": "2020-01-06", "close": 185.76, "volume": 205426.0}, {"date": "2020-01-07", "close": 185.75, "volume": 74406.0}, {"date": "2020-01-08", "close": 187.6, "volume": 92508.0}, {"date": "2020-01-09", "close": 187.15, "volume": 80052.0}, {"date": "2020-01-10", "close": 187.45, "volume": 76536.0}, {"date": "2020-01-13", "close": 185.47, "volume": 146113.0}, {"date": "2020-01-14", "close": 189.01, "volume": 104858.0}, {"date": "2020-01-15", "close": 194.35, "volume": 189287.0}, {"date": "2020-01-16", "close": 188.44, "volume": 279012.0}, {"date": "2020-01-17", "close": 191.54, "volume": 153895.0}, {"date": "2020-01-21", "close": 190.72, "volume": 113446.0}, {"date": "2020-01-22", "close": 194.26, "volume": 101011.0}, {"date": "2020-01-23", "close": 188.42, "volume": 213949.0}, {"date": "2020-01-24", "close": 187.69, "volume": 70503.0}, {"date": "2020-01-27", "close": 186.0, "volume": 115642.0}, {"date": "2020-01-28", "close": 187.08, "volume": 67620.0}, {"date": "2020-01-29", "close": 185.07, "volume": 106759.0}, {"date": "2020-01-30", "close": 185.42, "volume": 62078.0}, {"date": "2020-01-31", "close": 182.47, "volume": 83504.0}, {"date": "2020-02-03", "close": 188.96, "volume": 160416.0}, {"date": "2020-02-04", "close": 192.46, "volume": 70267.0}, {"date": "2020-02-05", "close": 196.28, "volume": 91087.0}, {"date": "2020-02-06", "close": 214.48, "volume": 653488.0}, {"date": "2020-02-07", "close": 210.76, "volume": 144054.0}, {"date": "2020-02-10", "close": 210.61, "volume": 98644.0}, {"date": "2020-02-11", "close": 211.81, "volume": 81322.0}, {"date": "2020-02-12", "close": 209.99, "volume": 89575.0}, {"date": "2020-02-13", "close": 211.4, "volume": 115133.0}, {"date": "2020-02-14", "close": 214.0, "volume": 45273.0}, {"date": "2020-02-18", "close": 213.26, "volume": 84393.0}, {"date": "2020-02-19", "close": 216.15, "volume": 54086.0}, {"date": "2020-02-20", "close": 215.34, "volume": 63773.0}, {"date": "2020-02-21", "close": 215.73, "volume": 87841.0}, {"date": "2020-02-24", "close": 209.6, "volume": 77866.0}, {"date": "2020-02-25", "close": 203.99, "volume": 96552.0}, {"date": "2020-02-26", "close": 204.33, "volume": 85787.0}, {"date": "2020-02-27", "close": 200.35, "volume": 230132.0}, {"date": "2020-02-28", "close": 195.81, "volume": 307567.0}, {"date": "2020-03-02", "close": 200.77, "volume": 162894.0}, {"date": "2020-03-03", "close": 194.61, "volume": 99556.0}, {"date": "2020-03-04", "close": 198.44, "volume": 135546.0}, {"date": "2020-03-05", "close": 191.78, "volume": 139405.0}, {"date": "2020-03-06", "close": 188.11, "volume": 248901.0}, {"date": "2020-03-09", "close": 178.57, "volume": 178425.0}, {"date": "2020-03-10", "close": 190.58, "volume": 203922.0}, {"date": "2020-03-11", "close": 180.56, "volume": 217368.0}, {"date": "2020-03-12", "close": 178.01, "volume": 189879.0}, {"date": "2020-03-13", "close": 180.56, "volume": 250951.0}, {"date": "2020-03-16", "close": 160.04, "volume": 128434.0}, {"date": "2020-03-17", "close": 176.87, "volume": 248534.0}, {"date": "2020-03-18", "close": 183.61, "volume": 244555.0}, {"date": "2020-03-19", "close": 178.81, "volume": 369908.0}, {"date": "2020-03-20", "close": 172.9, "volume": 327243.0}, {"date": "2020-03-23", "close": 162.63, "volume": 143311.0}, {"date": "2020-03-24", "close": 182.26, "volume": 243630.0}, {"date": "2020-03-25", "close": 189.58, "volume": 258165.0}, {"date": "2020-03-26", "close": 183.07, "volume": 222640.0}, {"date": "2020-03-27", "close": 187.67, "volume": 313547.0}, {"date": "2020-03-30", "close": 196.87, "volume": 132739.0}, {"date": "2020-03-31", "close": 201.77, "volume": 155490.0}, {"date": "2020-04-01", "close": 202.55, "volume": 230012.0}, {"date": "2020-04-02", "close": 204.83, "volume": 172687.0}, {"date": "2020-04-03", "close": 204.87, "volume": 195462.0}, {"date": "2020-04-06", "close": 207.01, "volume": 229070.0}, {"date": "2020-04-07", "close": 205.55, "volume": 198255.0}, {"date": "2020-04-08", "close": 207.44, "volume": 295864.0}, {"date": "2020-04-09", "close": 207.96, "volume": 221293.0}, {"date": "2020-04-13", "close": 201.43, "volume": 161182.0}, {"date": "2020-04-14", "close": 206.49, "volume": 164942.0}, {"date": "2020-04-15", "close": 212.35, "volume": 119369.0}, {"date": "2020-04-16", "close": 217.01, "volume": 264096.0}, {"date": "2020-04-17", "close": 224.05, "volume": 176754.0}, {"date": "2020-04-20", "close": 215.39, "volume": 144110.0}, {"date": "2020-04-21", "close": 215.56, "volume": 90959.0}, {"date": "2020-04-22", "close": 214.29, "volume": 177277.0}, {"date": "2020-04-23", "close": 221.99, "volume": 243750.0}, {"date": "2020-04-24", "close": 225.6, "volume": 161158.0}, {"date": "2020-04-27", "close": 230.89, "volume": 172669.0}, {"date": "2020-04-28", "close": 224.03, "volume": 147741.0}, {"date": "2020-04-29", "close": 222.51, "volume": 109672.0}, {"date": "2020-04-30", "close": 219.31, "volume": 117886.0}, {"date": "2020-05-01", "close": 217.82, "volume": 128450.0}, {"date": "2020-05-04", "close": 213.34, "volume": 113486.0}, {"date": "2020-05-05", "close": 217.8, "volume": 143454.0}, {"date": "2020-05-06", "close": 217.16, "volume": 121466.0}, {"date": "2020-05-07", "close": 217.36, "volume": 179524.0}, {"date": "2020-05-08", "close": 198.1, "volume": 427747.0}, {"date": "2020-05-11", "close": 200.54, "volume": 246733.0}, {"date": "2020-05-12", "close": 187.36, "volume": 310798.0}, {"date": "2020-05-13", "close": 181.99, "volume": 289470.0}, {"date": "2020-05-14", "close": 185.45, "volume": 200802.0}, {"date": "2020-05-15", "close": 185.96, "volume": 126561.0}, {"date": "2020-05-18", "close": 186.7, "volume": 153682.0}, {"date": "2020-05-19", "close": 188.89, "volume": 147020.0}, {"date": "2020-05-20", "close": 187.36, "volume": 212708.0}, {"date": "2020-05-21", "close": 190.63, "volume": 178846.0}, {"date": "2020-05-22", "close": 191.03, "volume": 113995.0}, {"date": "2020-05-26", "close": 192.28, "volume": 92982.0}, {"date": "2020-05-27", "close": 197.08, "volume": 196821.0}, {"date": "2020-05-28", "close": 197.05, "volume": 186505.0}, {"date": "2020-05-29", "close": 199.62, "volume": 236533.0}, {"date": "2020-06-01", "close": 202.32, "volume": 181798.0}, {"date": "2020-06-02", "close": 196.9, "volume": 131585.0}, {"date": "2020-06-03", "close": 199.5, "volume": 151812.0}, {"date": "2020-06-04", "close": 193.24, "volume": 162831.0}, {"date": "2020-06-05", "close": 199.89, "volume": 193005.0}, {"date": "2020-06-08", "close": 202.63, "volume": 119473.0}, {"date": "2020-06-09", "close": 193.26, "volume": 199685.0}, {"date": "2020-06-10", "close": 185.02, "volume": 216276.0}, {"date": "2020-06-11", "close": 180.27, "volume": 184899.0}, {"date": "2020-06-12", "close": 178.06, "volume": 200237.0}, {"date": "2020-06-15", "close": 176.92, "volume": 207271.0}, {"date": "2020-06-16", "close": 178.0, "volume": 257648.0}, {"date": "2020-06-17", "close": 183.32, "volume": 159626.0}, {"date": "2020-06-18", "close": 178.94, "volume": 177901.0}, {"date": "2020-06-19", "close": 178.76, "volume": 239778.0}, {"date": "2020-06-22", "close": 179.0, "volume": 135960.0}, {"date": "2020-06-23", "close": 179.57, "volume": 218875.0}, {"date": "2020-06-24", "close": 172.64, "volume": 119696.0}, {"date": "2020-06-25", "close": 174.03, "volume": 217470.0}, {"date": "2020-06-26", "close": 172.31, "volume": 217392.0}, {"date": "2020-06-29", "close": 180.16, "volume": 140842.0}, {"date": "2020-06-30", "close": 184.31, "volume": 228094.0}, {"date": "2020-07-01", "close": 182.55, "volume": 194210.0}, {"date": "2020-07-02", "close": 186.72, "volume": 170566.0}, {"date": "2020-07-06", "close": 187.9, "volume": 221395.0}, {"date": "2020-07-07", "close": 187.29, "volume": 104174.0}, {"date": "2020-07-08", "close": 184.0, "volume": 126928.0}, {"date": "2020-07-09", "close": 180.55, "volume": 92798.0}, {"date": "2020-07-10", "close": 183.35, "volume": 109841.0}, {"date": "2020-07-13", "close": 181.06, "volume": 81555.0}, {"date": "2020-07-14", "close": 183.47, "volume": 92431.0}, {"date": "2020-07-15", "close": 189.14, "volume": 83567.0}, {"date": "2020-07-16", "close": 187.44, "volume": 69402.0}, {"date": "2020-07-17", "close": 188.08, "volume": 77864.0}, {"date": "2020-07-20", "close": 190.96, "volume": 85411.0}, {"date": "2020-07-21", "close": 190.93, "volume": 101836.0}, {"date": "2020-07-22", "close": 194.0, "volume": 63552.0}, {"date": "2020-07-23", "close": 193.5, "volume": 50003.0}, {"date": "2020-07-24", "close": 192.46, "volume": 49993.0}, {"date": "2020-07-27", "close": 192.36, "volume": 55834.0}, {"date": "2020-07-28", "close": 188.5, "volume": 118393.0}, {"date": "2020-07-29", "close": 190.18, "volume": 186712.0}, {"date": "2020-07-30", "close": 187.28, "volume": 191118.0}, {"date": "2020-07-31", "close": 183.73, "volume": 111284.0}, {"date": "2020-08-03", "close": 183.78, "volume": 76921.0}, {"date": "2020-08-04", "close": 184.06, "volume": 57417.0}, {"date": "2020-08-05", "close": 184.79, "volume": 77711.0}, {"date": "2020-08-06", "close": 177.73, "volume": 149264.0}, {"date": "2020-08-07", "close": 177.7, "volume": 101214.0}, {"date": "2020-08-10", "close": 178.88, "volume": 186657.0}, {"date": "2020-08-11", "close": 193.33, "volume": 424142.0}, {"date": "2020-08-12", "close": 189.08, "volume": 216200.0}, {"date": "2020-08-13", "close": 188.85, "volume": 111727.0}, {"date": "2020-08-14", "close": 186.63, "volume": 98488.0}, {"date": "2020-08-17", "close": 184.47, "volume": 89911.0}, {"date": "2020-08-18", "close": 185.73, "volume": 83232.0}, {"date": "2020-08-19", "close": 184.43, "volume": 85590.0}, {"date": "2020-08-20", "close": 181.55, "volume": 94585.0}, {"date": "2020-08-21", "close": 180.85, "volume": 103648.0}, {"date": "2020-08-24", "close": 182.59, "volume": 106385.0}, {"date": "2020-08-25", "close": 191.44, "volume": 220460.0}, {"date": "2020-08-26", "close": 191.56, "volume": 134155.0}, {"date": "2020-08-27", "close": 198.15, "volume": 239689.0}, {"date": "2020-08-28", "close": 196.3, "volume": 94771.0}, {"date": "2020-08-31", "close": 200.24, "volume": 215926.0}, {"date": "2020-09-01", "close": 197.98, "volume": 304867.0}, {"date": "2020-09-02", "close": 199.3, "volume": 110534.0}, {"date": "2020-09-03", "close": 192.81, "volume": 95744.0}, {"date": "2020-09-04", "close": 187.36, "volume": 162384.0}, {"date": "2020-09-08", "close": 186.1, "volume": 145557.0}, {"date": "2020-09-09", "close": 195.15, "volume": 180876.0}, {"date": "2020-09-10", "close": 193.41, "volume": 140143.0}, {"date": "2020-09-11", "close": 191.99, "volume": 89497.0}, {"date": "2020-09-14", "close": 192.04, "volume": 124313.0}, {"date": "2020-09-15", "close": 191.85, "volume": 78403.0}, {"date": "2020-09-16", "close": 191.39, "volume": 95216.0}, {"date": "2020-09-17", "close": 195.09, "volume": 201328.0}, {"date": "2020-09-18", "close": 198.52, "volume": 323725.0}, {"date": "2020-09-21", "close": 191.92, "volume": 269868.0}, {"date": "2020-09-22", "close": 189.38, "volume": 140777.0}, {"date": "2020-09-23", "close": 185.57, "volume": 153026.0}, {"date": "2020-09-24", "close": 183.45, "volume": 132921.0}, {"date": "2020-09-25", "close": 186.47, "volume": 134186.0}, {"date": "2020-09-28", "close": 185.48, "volume": 84750.0}, {"date": "2020-09-29", "close": 183.19, "volume": 72583.0}, {"date": "2020-09-30", "close": 182.76, "volume": 108924.0}, {"date": "2020-10-01", "close": 180.27, "volume": 106899.0}, {"date": "2020-10-02", "close": 177.6, "volume": 130974.0}, {"date": "2020-10-05", "close": 181.45, "volume": 99560.0}, {"date": "2020-10-06", "close": 182.15, "volume": 89219.0}, {"date": "2020-10-07", "close": 187.2, "volume": 65517.0}, {"date": "2020-10-08", "close": 194.03, "volume": 140342.0}, {"date": "2020-10-09", "close": 191.85, "volume": 78994.0}, {"date": "2020-10-12", "close": 197.84, "volume": 113369.0}, {"date": "2020-10-13", "close": 199.13, "volume": 112258.0}, {"date": "2020-10-14", "close": 200.19, "volume": 103016.0}, {"date": "2020-10-15", "close": 202.47, "volume": 71968.0}, {"date": "2020-10-16", "close": 199.17, "volume": 163303.0}, {"date": "2020-10-19", "close": 191.42, "volume": 104511.0}, {"date": "2020-10-20", "close": 190.35, "volume": 52086.0}, {"date": "2020-10-21", "close": 192.43, "volume": 60652.0}, {"date": "2020-10-22", "close": 194.11, "volume": 111665.0}, {"date": "2020-10-23", "close": 192.8, "volume": 89485.0}, {"date": "2020-10-26", "close": 190.3, "volume": 84966.0}, {"date": "2020-10-27", "close": 189.85, "volume": 110623.0}, {"date": "2020-10-28", "close": 183.07, "volume": 117255.0}, {"date": "2020-10-29", "close": 179.9, "volume": 115830.0}, {"date": "2020-10-30", "close": 177.79, "volume": 236533.0}, {"date": "2020-11-02", "close": 181.02, "volume": 261245.0}, {"date": "2020-11-03", "close": 186.65, "volume": 142176.0}, {"date": "2020-11-04", "close": 187.06, "volume": 139004.0}, {"date": "2020-11-05", "close": 188.29, "volume": 129418.0}, {"date": "2020-11-06", "close": 188.26, "volume": 216265.0}, {"date": "2020-11-09", "close": 191.22, "volume": 181049.0}, {"date": "2020-11-10", "close": 196.13, "volume": 135576.0}, {"date": "2020-11-11", "close": 195.0, "volume": 143525.0}, {"date": "2020-11-12", "close": 195.1, "volume": 139242.0}, {"date": "2020-11-13", "close": 197.61, "volume": 110864.0}, {"date": "2020-11-16", "close": 188.82, "volume": 162738.0}, {"date": "2020-11-17", "close": 188.25, "volume": 103081.0}, {"date": "2020-11-18", "close": 185.85, "volume": 84550.0}, {"date": "2020-11-19", "close": 186.08, "volume": 86302.0}, {"date": "2020-11-20", "close": 185.68, "volume": 422062.0}, {"date": "2020-11-23", "close": 185.24, "volume": 91701.0}, {"date": "2020-11-24", "close": 186.96, "volume": 76957.0}, {"date": "2020-11-25", "close": 184.92, "volume": 54235.0}, {"date": "2020-11-27", "close": 186.78, "volume": 34950.0}, {"date": "2020-11-30", "close": 188.7, "volume": 87840.0}, {"date": "2020-12-01", "close": 188.97, "volume": 105891.0}, {"date": "2020-12-02", "close": 190.78, "volume": 65028.0}, {"date": "2020-12-03", "close": 194.0, "volume": 100474.0}, {"date": "2020-12-04", "close": 197.6, "volume": 87261.0}, {"date": "2020-12-07", "close": 196.57, "volume": 85198.0}, {"date": "2020-12-08", "close": 196.92, "volume": 80229.0}, {"date": "2020-12-09", "close": 196.18, "volume": 76679.0}, {"date": "2020-12-10", "close": 196.85, "volume": 80106.0}, {"date": "2020-12-11", "close": 195.09, "volume": 68701.0}, {"date": "2020-12-14", "close": 191.33, "volume": 119501.0}, {"date": "2020-12-15", "close": 196.26, "volume": 256994.0}, {"date": "2020-12-16", "close": 205.34, "volume": 282792.0}, {"date": "2020-12-17", "close": 209.59, "volume": 415851.0}, {"date": "2020-12-18", "close": 213.69, "volume": 558274.0}, {"date": "2020-12-21", "close": 207.11, "volume": 332504.0}, {"date": "2020-12-22", "close": 208.82, "volume": 156456.0}, {"date": "2020-12-23", "close": 211.17, "volume": 63283.0}, {"date": "2020-12-24", "close": 211.72, "volume": 36587.0}, {"date": "2020-12-28", "close": 214.55, "volume": 70246.0}, {"date": "2020-12-29", "close": 214.65, "volume": 60630.0}, {"date": "2020-12-30", "close": 213.86, "volume": 87679.0}, {"date": "2020-12-31", "close": 214.49, "volume": 85618.0}, {"date": "2021-01-04", "close": 212.06, "volume": 101753.0}, {"date": "2021-01-05", "close": 219.29, "volume": 190645.0}, {"date": "2021-01-06", "close": 219.77, "volume": 285473.0}, {"date": "2021-01-07", "close": 219.99, "volume": 206341.0}, {"date": "2021-01-08", "close": 221.48, "volume": 343779.0}, {"date": "2021-01-11", "close": 222.54, "volume": 177104.0}, {"date": "2021-01-12", "close": 217.54, "volume": 191024.0}, {"date": "2021-01-13", "close": 222.07, "volume": 199196.0}, {"date": "2021-01-14", "close": 221.38, "volume": 75463.0}, {"date": "2021-01-15", "close": 215.47, "volume": 107269.0}, {"date": "2021-01-19", "close": 217.52, "volume": 99121.0}, {"date": "2021-01-20", "close": 217.77, "volume": 114287.0}, {"date": "2021-01-21", "close": 217.66, "volume": 124493.0}, {"date": "2021-01-22", "close": 220.68, "volume": 71043.0}, {"date": "2021-01-25", "close": 221.73, "volume": 68781.0}, {"date": "2021-01-26", "close": 215.75, "volume": 118923.0}, {"date": "2021-01-27", "close": 203.36, "volume": 205672.0}, {"date": "2021-01-28", "close": 204.29, "volume": 179495.0}, {"date": "2021-01-29", "close": 204.48, "volume": 120861.0}, {"date": "2021-02-01", "close": 203.25, "volume": 113432.0}, {"date": "2021-02-02", "close": 207.5, "volume": 99929.0}, {"date": "2021-02-03", "close": 210.59, "volume": 71819.0}, {"date": "2021-02-04", "close": 211.94, "volume": 77199.0}, {"date": "2021-02-05", "close": 208.92, "volume": 71311.0}, {"date": "2021-02-08", "close": 207.88, "volume": 100724.0}, {"date": "2021-02-09", "close": 210.67, "volume": 40788.0}, {"date": "2021-02-10", "close": 212.78, "volume": 50907.0}, {"date": "2021-02-11", "close": 217.99, "volume": 80215.0}, {"date": "2021-02-12", "close": 220.44, "volume": 65550.0}, {"date": "2021-02-16", "close": 218.96, "volume": 55571.0}, {"date": "2021-02-17", "close": 219.14, "volume": 213592.0}, {"date": "2021-02-18", "close": 217.15, "volume": 121785.0}, {"date": "2021-02-19", "close": 212.58, "volume": 68241.0}, {"date": "2021-02-22", "close": 216.25, "volume": 104080.0}, {"date": "2021-02-23", "close": 217.01, "volume": 51971.0}, {"date": "2021-02-24", "close": 219.54, "volume": 61589.0}, {"date": "2021-02-25", "close": 218.19, "volume": 72934.0}, {"date": "2021-02-26", "close": 207.5, "volume": 242799.0}, {"date": "2021-03-01", "close": 207.48, "volume": 151623.0}, {"date": "2021-03-02", "close": 204.72, "volume": 121172.0}, {"date": "2021-03-03", "close": 202.9, "volume": 84656.0}, {"date": "2021-03-04", "close": 198.22, "volume": 126136.0}, {"date": "2021-03-05", "close": 202.02, "volume": 106917.0}, {"date": "2021-03-08", "close": 198.05, "volume": 201114.0}, {"date": "2021-03-09", "close": 197.58, "volume": 215862.0}, {"date": "2021-03-10", "close": 202.96, "volume": 99769.0}, {"date": "2021-03-11", "close": 203.47, "volume": 141062.0}, {"date": "2021-03-12", "close": 203.88, "volume": 141404.0}, {"date": "2021-03-15", "close": 206.74, "volume": 106830.0}, {"date": "2021-03-16", "close": 206.36, "volume": 81123.0}, {"date": "2021-03-17", "close": 205.44, "volume": 67132.0}, {"date": "2021-03-18", "close": 203.92, "volume": 97519.0}, {"date": "2021-03-19", "close": 207.42, "volume": 198465.0}, {"date": "2021-03-22", "close": 207.39, "volume": 183021.0}, {"date": "2021-03-23", "close": 207.45, "volume": 263025.0}, {"date": "2021-03-24", "close": 207.52, "volume": 98547.0}, {"date": "2021-03-25", "close": 204.12, "volume": 108295.0}, {"date": "2021-03-26", "close": 209.83, "volume": 59455.0}, {"date": "2021-03-29", "close": 207.55, "volume": 115552.0}, {"date": "2021-03-30", "close": 207.74, "volume": 43888.0}, {"date": "2021-03-31", "close": 205.44, "volume": 129431.0}, {"date": "2021-04-01", "close": 207.45, "volume": 87956.0}, {"date": "2021-04-05", "close": 204.73, "volume": 138997.0}, {"date": "2021-04-06", "close": 205.01, "volume": 131903.0}, {"date": "2021-04-07", "close": 204.56, "volume": 92276.0}, {"date": "2021-04-08", "close": 204.01, "volume": 87127.0}, {"date": "2021-04-09", "close": 204.19, "volume": 91799.0}, {"date": "2021-04-12", "close": 205.5, "volume": 95099.0}, {"date": "2021-04-13", "close": 206.0, "volume": 40605.0}, {"date": "2021-04-14", "close": 205.63, "volume": 96681.0}, {"date": "2021-04-15", "close": 208.26, "volume": 109308.0}, {"date": "2021-04-16", "close": 211.7, "volume": 124264.0}, {"date": "2021-04-19", "close": 211.18, "volume": 84195.0}, {"date": "2021-04-20", "close": 213.75, "volume": 83334.0}, {"date": "2021-04-21", "close": 215.73, "volume": 78634.0}, {"date": "2021-04-22", "close": 213.78, "volume": 98368.0}, {"date": "2021-04-23", "close": 211.85, "volume": 93310.0}, {"date": "2021-04-26", "close": 212.45, "volume": 87306.0}, {"date": "2021-04-27", "close": 210.25, "volume": 119968.0}, {"date": "2021-04-28", "close": 212.49, "volume": 58227.0}, {"date": "2021-04-29", "close": 208.33, "volume": 133267.0}, {"date": "2021-04-30", "close": 208.27, "volume": 124643.0}, {"date": "2021-05-03", "close": 207.63, "volume": 110919.0}, {"date": "2021-05-04", "close": 207.0, "volume": 123102.0}, {"date": "2021-05-05", "close": 210.3, "volume": 152345.0}, {"date": "2021-05-06", "close": 210.84, "volume": 122037.0}, {"date": "2021-05-07", "close": 199.78, "volume": 273960.0}, {"date": "2021-05-10", "close": 199.99, "volume": 169369.0}, {"date": "2021-05-11", "close": 196.57, "volume": 151188.0}, {"date": "2021-05-12", "close": 190.83, "volume": 207108.0}, {"date": "2021-05-13", "close": 195.48, "volume": 170151.0}, {"date": "2021-05-14", "close": 199.0, "volume": 123186.0}, {"date": "2021-05-17", "close": 200.2, "volume": 126836.0}, {"date": "2021-05-18", "close": 200.61, "volume": 149676.0}, {"date": "2021-05-19", "close": 196.75, "volume": 82613.0}, {"date": "2021-05-20", "close": 201.42, "volume": 176093.0}, {"date": "2021-05-21", "close": 205.29, "volume": 206573.0}, {"date": "2021-05-24", "close": 204.49, "volume": 200575.0}, {"date": "2021-05-25", "close": 207.25, "volume": 95701.0}, {"date": "2021-05-26", "close": 205.76, "volume": 109388.0}, {"date": "2021-05-27", "close": 207.27, "volume": 115175.0}, {"date": "2021-05-28", "close": 208.06, "volume": 111590.0}, {"date": "2021-06-01", "close": 206.49, "volume": 76706.0}, {"date": "2021-06-02", "close": 204.75, "volume": 123271.0}, {"date": "2021-06-03", "close": 205.02, "volume": 70012.0}, {"date": "2021-06-04", "close": 205.8, "volume": 37534.0}, {"date": "2021-06-07", "close": 202.79, "volume": 106807.0}, {"date": "2021-06-08", "close": 202.83, "volume": 58894.0}, {"date": "2021-06-09", "close": 204.63, "volume": 60866.0}, {"date": "2021-06-10", "close": 206.63, "volume": 66916.0}, {"date": "2021-06-11", "close": 204.9, "volume": 85136.0}, {"date": "2021-06-14", "close": 205.28, "volume": 102436.0}, {"date": "2021-06-15", "close": 204.54, "volume": 81595.0}, {"date": "2021-06-16", "close": 204.82, "volume": 52107.0}, {"date": "2021-06-17", "close": 205.37, "volume": 47167.0}, {"date": "2021-06-18", "close": 203.14, "volume": 116681.0}, {"date": "2021-06-21", "close": 208.14, "volume": 86388.0}, {"date": "2021-06-22", "close": 206.49, "volume": 71650.0}, {"date": "2021-06-23", "close": 207.25, "volume": 90034.0}, {"date": "2021-06-24", "close": 206.02, "volume": 108245.0}, {"date": "2021-06-25", "close": 209.04, "volume": 236836.0}, {"date": "2021-06-28", "close": 205.4, "volume": 62136.0}, {"date": "2021-06-29", "close": 205.41, "volume": 62973.0}, {"date": "2021-06-30", "close": 205.8, "volume": 83904.0}, {"date": "2021-07-01", "close": 208.16, "volume": 92231.0}, {"date": "2021-07-02", "close": 207.87, "volume": 57693.0}, {"date": "2021-07-06", "close": 206.68, "volume": 89301.0}, {"date": "2021-07-07", "close": 209.3, "volume": 52656.0}, {"date": "2021-07-08", "close": 209.3, "volume": 50941.0}, {"date": "2021-07-09", "close": 207.17, "volume": 167435.0}, {"date": "2021-07-12", "close": 206.73, "volume": 84713.0}, {"date": "2021-07-13", "close": 203.95, "volume": 129777.0}, {"date": "2021-07-14", "close": 194.64, "volume": 295099.0}, {"date": "2021-07-15", "close": 195.95, "volume": 162496.0}, {"date": "2021-07-16", "close": 194.79, "volume": 158715.0}, {"date": "2021-07-19", "close": 194.91, "volume": 123716.0}, {"date": "2021-07-20", "close": 196.7, "volume": 108358.0}, {"date": "2021-07-21", "close": 197.07, "volume": 103572.0}, {"date": "2021-07-22", "close": 196.33, "volume": 93653.0}, {"date": "2021-07-23", "close": 198.84, "volume": 63055.0}, {"date": "2021-07-26", "close": 196.28, "volume": 101961.0}, {"date": "2021-07-27", "close": 196.53, "volume": 135110.0}, {"date": "2021-07-28", "close": 199.3, "volume": 135617.0}, {"date": "2021-07-29", "close": 200.31, "volume": 58343.0}, {"date": "2021-07-30", "close": 203.29, "volume": 162855.0}, {"date": "2021-08-02", "close": 196.86, "volume": 237295.0}, {"date": "2021-08-03", "close": 191.2, "volume": 381229.0}, {"date": "2021-08-04", "close": 190.73, "volume": 210048.0}, {"date": "2021-08-05", "close": 192.47, "volume": 213515.0}, {"date": "2021-08-06", "close": 193.3, "volume": 120177.0}, {"date": "2021-08-09", "close": 193.51, "volume": 146951.0}, {"date": "2021-08-10", "close": 190.94, "volume": 97325.0}, {"date": "2021-08-11", "close": 188.64, "volume": 79512.0}, {"date": "2021-08-12", "close": 186.8, "volume": 181020.0}, {"date": "2021-08-13", "close": 187.85, "volume": 122213.0}, {"date": "2021-08-16", "close": 191.54, "volume": 106166.0}, {"date": "2021-08-17", "close": 195.03, "volume": 95305.0}, {"date": "2021-08-18", "close": 193.66, "volume": 141469.0}, {"date": "2021-08-19", "close": 196.04, "volume": 98612.0}, {"date": "2021-08-20", "close": 198.07, "volume": 91398.0}, {"date": "2021-08-23", "close": 196.84, "volume": 64972.0}, {"date": "2021-08-24", "close": 198.21, "volume": 83572.0}, {"date": "2021-08-25", "close": 195.23, "volume": 122576.0}, {"date": "2021-08-26", "close": 195.0, "volume": 87404.0}, {"date": "2021-08-27", "close": 195.03, "volume": 82740.0}, {"date": "2021-08-30", "close": 200.11, "volume": 124768.0}, {"date": "2021-08-31", "close": 199.35, "volume": 107291.0}, {"date": "2021-09-01", "close": 200.38, "volume": 39486.0}, {"date": "2021-09-02", "close": 203.79, "volume": 112228.0}, {"date": "2021-09-03", "close": 202.78, "volume": 113946.0}, {"date": "2021-09-07", "close": 205.98, "volume": 137948.0}, {"date": "2021-09-08", "close": 260.0, "volume": 2958516.0}, {"date": "2021-09-09", "close": 252.28, "volume": 485004.0}, {"date": "2021-09-10", "close": 244.05, "volume": 452053.0}, {"date": "2021-09-13", "close": 240.07, "volume": 326866.0}, {"date": "2021-09-14", "close": 239.22, "volume": 215190.0}, {"date": "2021-09-15", "close": 243.88, "volume": 317544.0}, {"date": "2021-09-16", "close": 243.08, "volume": 145219.0}, {"date": "2021-09-17", "close": 240.34, "volume": 265009.0}, {"date": "2021-09-20", "close": 238.75, "volume": 145441.0}, {"date": "2021-09-21", "close": 239.52, "volume": 165230.0}, {"date": "2021-09-22", "close": 238.83, "volume": 141750.0}, {"date": "2021-09-23", "close": 245.15, "volume": 284323.0}, {"date": "2021-09-24", "close": 242.81, "volume": 88990.0}, {"date": "2021-09-27", "close": 243.06, "volume": 100050.0}, {"date": "2021-09-28", "close": 238.26, "volume": 175385.0}, {"date": "2021-09-29", "close": 235.88, "volume": 118895.0}, {"date": "2021-09-30", "close": 233.38, "volume": 137453.0}, {"date": "2021-10-01", "close": 234.02, "volume": 126786.0}, {"date": "2021-10-04", "close": 233.2, "volume": 118889.0}, {"date": "2021-10-05", "close": 234.24, "volume": 153537.0}, {"date": "2021-10-06", "close": 236.11, "volume": 110988.0}, {"date": "2021-10-07", "close": 232.07, "volume": 141463.0}, {"date": "2021-10-08", "close": 228.11, "volume": 117429.0}, {"date": "2021-10-11", "close": 224.82, "volume": 167842.0}, {"date": "2021-10-12", "close": 230.59, "volume": 136657.0}, {"date": "2021-10-13", "close": 231.75, "volume": 119660.0}, {"date": "2021-10-14", "close": 234.12, "volume": 91479.0}, {"date": "2021-10-15", "close": 230.84, "volume": 127002.0}, {"date": "2021-10-18", "close": 225.4, "volume": 79152.0}, {"date": "2021-10-19", "close": 228.87, "volume": 73628.0}, {"date": "2021-10-20", "close": 231.62, "volume": 102454.0}, {"date": "2021-10-21", "close": 230.5, "volume": 93267.0}, {"date": "2021-10-22", "close": 225.94, "volume": 297820.0}, {"date": "2021-10-25", "close": 224.91, "volume": 103725.0}, {"date": "2021-10-26", "close": 224.17, "volume": 142882.0}, {"date": "2021-10-27", "close": 227.39, "volume": 150055.0}, {"date": "2021-10-28", "close": 230.24, "volume": 123848.0}, {"date": "2021-10-29", "close": 234.13, "volume": 151776.0}, {"date": "2021-11-01", "close": 236.43, "volume": 119336.0}, {"date": "2021-11-02", "close": 236.06, "volume": 119272.0}, {"date": "2021-11-03", "close": 240.64, "volume": 181849.0}, {"date": "2021-11-04", "close": 241.0, "volume": 227367.0}, {"date": "2021-11-05", "close": 241.15, "volume": 93174.0}, {"date": "2021-11-08", "close": 242.46, "volume": 95058.0}, {"date": "2021-11-09", "close": 240.87, "volume": 65340.0}, {"date": "2021-11-10", "close": 239.62, "volume": 77471.0}, {"date": "2021-11-11", "close": 242.3, "volume": 258848.0}, {"date": "2021-11-12", "close": 243.62, "volume": 110626.0}, {"date": "2021-11-15", "close": 244.31, "volume": 118178.0}, {"date": "2021-11-16", "close": 246.5, "volume": 182546.0}, {"date": "2021-11-17", "close": 247.25, "volume": 261217.0}, {"date": "2021-11-18", "close": 246.44, "volume": 176959.0}, {"date": "2021-11-19", "close": 246.98, "volume": 358678.0}, {"date": "2021-11-22", "close": 247.44, "volume": 300541.0}, {"date": "2021-11-23", "close": 242.26, "volume": 99953.0}, {"date": "2021-11-24", "close": 240.07, "volume": 116302.0}, {"date": "2021-11-26", "close": 232.72, "volume": 68141.0}, {"date": "2021-11-29", "close": 229.36, "volume": 108081.0}, {"date": "2021-11-30", "close": 226.21, "volume": 120055.0}, {"date": "2021-12-01", "close": 223.51, "volume": 141930.0}, {"date": "2021-12-02", "close": 227.24, "volume": 100247.0}, {"date": "2021-12-03", "close": 220.96, "volume": 121131.0}, {"date": "2021-12-06", "close": 224.16, "volume": 170339.0}, {"date": "2021-12-07", "close": 227.98, "volume": 138222.0}, {"date": "2021-12-08", "close": 228.45, "volume": 97509.0}, {"date": "2021-12-09", "close": 225.0, "volume": 100551.0}, {"date": "2021-12-10", "close": 223.78, "volume": 95884.0}, {"date": "2021-12-13", "close": 226.35, "volume": 110896.0}, {"date": "2021-12-14", "close": 225.25, "volume": 71751.0}, {"date": "2021-12-15", "close": 226.83, "volume": 131856.0}, {"date": "2021-12-16", "close": 226.6, "volume": 79971.0}, {"date": "2021-12-17", "close": 230.66, "volume": 271530.0}, {"date": "2021-12-20", "close": 230.33, "volume": 108722.0}, {"date": "2021-12-21", "close": 231.9, "volume": 123941.0}, {"date": "2021-12-22", "close": 235.69, "volume": 100019.0}, {"date": "2021-12-23", "close": 235.65, "volume": 117412.0}, {"date": "2021-12-27", "close": 239.09, "volume": 53955.0}, {"date": "2021-12-28", "close": 237.74, "volume": 46714.0}, {"date": "2021-12-29", "close": 239.02, "volume": 60679.0}, {"date": "2021-12-30", "close": 239.24, "volume": 142103.0}, {"date": "2021-12-31", "close": 237.34, "volume": 83476.0}, {"date": "2022-01-03", "close": 236.4, "volume": 121064.0}, {"date": "2022-01-04", "close": 231.57, "volume": 150031.0}, {"date": "2022-01-05", "close": 229.97, "volume": 149088.0}, {"date": "2022-01-06", "close": 230.59, "volume": 122901.0}, {"date": "2022-01-07", "close": 229.03, "volume": 112747.0}, {"date": "2022-01-10", "close": 228.1, "volume": 151526.0}, {"date": "2022-01-11", "close": 235.41, "volume": 202373.0}, {"date": "2022-01-12", "close": 229.46, "volume": 116646.0}, {"date": "2022-01-13", "close": 220.66, "volume": 215496.0}, {"date": "2022-01-14", "close": 219.99, "volume": 183790.0}, {"date": "2022-01-18", "close": 214.98, "volume": 184031.0}, {"date": "2022-01-19", "close": 212.16, "volume": 184914.0}, {"date": "2022-01-20", "close": 212.64, "volume": 170940.0}, {"date": "2022-01-21", "close": 210.54, "volume": 121953.0}, {"date": "2022-01-24", "close": 213.21, "volume": 223505.0}, {"date": "2022-01-25", "close": 207.67, "volume": 137362.0}, {"date": "2022-01-26", "close": 208.69, "volume": 155778.0}, {"date": "2022-01-27", "close": 203.51, "volume": 138472.0}, {"date": "2022-01-28", "close": 207.67, "volume": 100570.0}, {"date": "2022-01-31", "close": 213.36, "volume": 141466.0}, {"date": "2022-02-01", "close": 213.5, "volume": 135394.0}, {"date": "2022-02-02", "close": 210.79, "volume": 139515.0}, {"date": "2022-02-03", "close": 211.0, "volume": 314316.0}, {"date": "2022-02-04", "close": 212.34, "volume": 119037.0}, {"date": "2022-02-07", "close": 213.4, "volume": 109229.0}, {"date": "2022-02-08", "close": 219.78, "volume": 184968.0}, {"date": "2022-02-09", "close": 221.81, "volume": 206865.0}, {"date": "2022-02-10", "close": 221.23, "volume": 505157.0}, {"date": "2022-02-11", "close": 221.35, "volume": 197499.0}, {"date": "2022-02-14", "close": 220.16, "volume": 205989.0}, {"date": "2022-02-15", "close": 220.85, "volume": 114724.0}, {"date": "2022-02-16", "close": 222.68, "volume": 197966.0}, {"date": "2022-02-17", "close": 220.0, "volume": 223965.0}, {"date": "2022-02-18", "close": 219.34, "volume": 317649.0}, {"date": "2022-02-22", "close": 217.09, "volume": 361628.0}, {"date": "2022-02-23", "close": 216.35, "volume": 154197.0}, {"date": "2022-02-24", "close": 216.68, "volume": 265623.0}, {"date": "2022-02-25", "close": 228.95, "volume": 516061.0}, {"date": "2022-02-28", "close": 236.73, "volume": 378708.0}, {"date": "2022-03-01", "close": 235.81, "volume": 200980.0}, {"date": "2022-03-02", "close": 235.9, "volume": 295765.0}, {"date": "2022-03-03", "close": 240.13, "volume": 262402.0}, {"date": "2022-03-04", "close": 242.93, "volume": 209476.0}, {"date": "2022-03-07", "close": 233.08, "volume": 273590.0}, {"date": "2022-03-08", "close": 221.31, "volume": 285638.0}, {"date": "2022-03-09", "close": 226.71, "volume": 156147.0}, {"date": "2022-03-10", "close": 224.72, "volume": 188755.0}, {"date": "2022-03-11", "close": 224.0, "volume": 158624.0}, {"date": "2022-03-14", "close": 221.31, "volume": 137026.0}, {"date": "2022-03-15", "close": 226.03, "volume": 142951.0}, {"date": "2022-03-16", "close": 236.4, "volume": 277617.0}, {"date": "2022-03-17", "close": 246.6, "volume": 354781.0}, {"date": "2022-03-18", "close": 244.99, "volume": 329250.0}, {"date": "2022-03-21", "close": 247.46, "volume": 208725.0}, {"date": "2022-03-22", "close": 242.59, "volume": 283368.0}, {"date": "2022-03-23", "close": 231.04, "volume": 176388.0}, {"date": "2022-03-24", "close": 225.05, "volume": 243222.0}, {"date": "2022-03-25", "close": 225.62, "volume": 212852.0}, {"date": "2022-03-28", "close": 223.15, "volume": 296123.0}, {"date": "2022-03-29", "close": 224.57, "volume": 300758.0}, {"date": "2022-03-30", "close": 227.11, "volume": 145955.0}, {"date": "2022-03-31", "close": 222.64, "volume": 183182.0}, {"date": "2022-04-01", "close": 226.65, "volume": 164795.0}, {"date": "2022-04-04", "close": 217.61, "volume": 298904.0}, {"date": "2022-04-05", "close": 218.89, "volume": 179790.0}, {"date": "2022-04-06", "close": 220.5, "volume": 201358.0}, {"date": "2022-04-07", "close": 223.62, "volume": 157532.0}, {"date": "2022-04-08", "close": 227.27, "volume": 184939.0}, {"date": "2022-04-11", "close": 221.76, "volume": 104076.0}, {"date": "2022-04-12", "close": 224.35, "volume": 279862.0}, {"date": "2022-04-13", "close": 226.4, "volume": 101886.0}, {"date": "2022-04-14", "close": 223.54, "volume": 106615.0}, {"date": "2022-04-18", "close": 218.75, "volume": 112238.0}, {"date": "2022-04-19", "close": 222.71, "volume": 105357.0}, {"date": "2022-04-20", "close": 229.7, "volume": 142614.0}, {"date": "2022-04-21", "close": 224.22, "volume": 98441.0}, {"date": "2022-04-22", "close": 213.96, "volume": 286660.0}, {"date": "2022-04-25", "close": 218.69, "volume": 135542.0}, {"date": "2022-04-26", "close": 212.19, "volume": 177175.0}, {"date": "2022-04-27", "close": 212.3, "volume": 236879.0}, {"date": "2022-04-28", "close": 217.5, "volume": 189517.0}, {"date": "2022-04-29", "close": 213.99, "volume": 190488.0}, {"date": "2022-05-02", "close": 212.31, "volume": 109424.0}, {"date": "2022-05-03", "close": 209.94, "volume": 137356.0}, {"date": "2022-05-04", "close": 213.4, "volume": 106210.0}, {"date": "2022-05-05", "close": 207.78, "volume": 94733.0}, {"date": "2022-05-06", "close": 206.25, "volume": 176579.0}, {"date": "2022-05-09", "close": 201.17, "volume": 355408.0}, {"date": "2022-05-10", "close": 184.71, "volume": 1128643.0}, {"date": "2022-05-11", "close": 173.49, "volume": 446834.0}, {"date": "2022-05-12", "close": 174.54, "volume": 487865.0}, {"date": "2022-05-13", "close": 175.26, "volume": 269742.0}, {"date": "2022-05-16", "close": 180.75, "volume": 286500.0}, {"date": "2022-05-17", "close": 185.79, "volume": 171881.0}, {"date": "2022-05-18", "close": 179.25, "volume": 130448.0}, {"date": "2022-05-19", "close": 181.14, "volume": 181719.0}, {"date": "2022-05-20", "close": 180.76, "volume": 123656.0}, {"date": "2022-05-23", "close": 180.67, "volume": 147758.0}, {"date": "2022-05-24", "close": 180.13, "volume": 116172.0}, {"date": "2022-05-25", "close": 181.26, "volume": 84776.0}, {"date": "2022-05-26", "close": 179.47, "volume": 241486.0}, {"date": "2022-05-27", "close": 182.59, "volume": 130198.0}, {"date": "2022-05-31", "close": 181.64, "volume": 229994.0}, {"date": "2022-06-01", "close": 179.82, "volume": 178145.0}, {"date": "2022-06-02", "close": 183.46, "volume": 171988.0}, {"date": "2022-06-03", "close": 179.51, "volume": 163158.0}, {"date": "2022-06-06", "close": 178.02, "volume": 222553.0}, {"date": "2022-06-07", "close": 178.57, "volume": 220272.0}, {"date": "2022-06-08", "close": 175.54, "volume": 234886.0}, {"date": "2022-06-09", "close": 173.21, "volume": 216284.0}, {"date": "2022-06-10", "close": 172.53, "volume": 233530.0}, {"date": "2022-06-13", "close": 168.21, "volume": 295312.0}, {"date": "2022-06-14", "close": 164.74, "volume": 223753.0}, {"date": "2022-06-15", "close": 165.25, "volume": 175724.0}, {"date": "2022-06-16", "close": 161.6, "volume": 215683.0}, {"date": "2022-06-17", "close": 162.04, "volume": 235960.0}, {"date": "2022-06-21", "close": 161.66, "volume": 151936.0}, {"date": "2022-06-22", "close": 161.4, "volume": 177336.0}, {"date": "2022-06-23", "close": 165.29, "volume": 131523.0}, {"date": "2022-06-24", "close": 169.42, "volume": 214252.0}, {"date": "2022-06-27", "close": 169.4, "volume": 104276.0}, {"date": "2022-06-28", "close": 166.83, "volume": 144542.0}, {"date": "2022-06-29", "close": 168.11, "volume": 134448.0}, {"date": "2022-06-30", "close": 164.39, "volume": 165739.0}, {"date": "2022-07-01", "close": 168.21, "volume": 101104.0}, {"date": "2022-07-05", "close": 166.31, "volume": 277309.0}, {"date": "2022-07-06", "close": 164.81, "volume": 177548.0}, {"date": "2022-07-07", "close": 165.95, "volume": 123055.0}, {"date": "2022-07-08", "close": 164.04, "volume": 90027.0}, {"date": "2022-07-11", "close": 162.06, "volume": 87487.0}, {"date": "2022-07-12", "close": 164.04, "volume": 184220.0}, {"date": "2022-07-13", "close": 163.69, "volume": 168031.0}, {"date": "2022-07-14", "close": 162.84, "volume": 148421.0}, {"date": "2022-07-15", "close": 167.39, "volume": 155058.0}, {"date": "2022-07-18", "close": 165.43, "volume": 148749.0}, {"date": "2022-07-19", "close": 169.0, "volume": 126829.0}, {"date": "2022-07-20", "close": 171.29, "volume": 145785.0}, {"date": "2022-07-21", "close": 175.92, "volume": 144473.0}, {"date": "2022-07-22", "close": 172.72, "volume": 125405.0}, {"date": "2022-07-25", "close": 168.95, "volume": 292455.0}, {"date": "2022-07-26", "close": 171.96, "volume": 175477.0}, {"date": "2022-07-27", "close": 177.69, "volume": 154897.0}, {"date": "2022-07-28", "close": 176.29, "volume": 314742.0}, {"date": "2022-07-29", "close": 177.17, "volume": 229996.0}, {"date": "2022-08-01", "close": 177.53, "volume": 163554.0}, {"date": "2022-08-02", "close": 179.27, "volume": 135855.0}, {"date": "2022-08-03", "close": 177.89, "volume": 219101.0}, {"date": "2022-08-04", "close": 175.63, "volume": 142344.0}, {"date": "2022-08-05", "close": 179.63, "volume": 200220.0}, {"date": "2022-08-08", "close": 188.1, "volume": 423442.0}, {"date": "2022-08-09", "close": 166.31, "volume": 1037486.0}, {"date": "2022-08-10", "close": 171.32, "volume": 323663.0}, {"date": "2022-08-11", "close": 169.45, "volume": 152175.0}, {"date": "2022-08-12", "close": 171.19, "volume": 131883.0}, {"date": "2022-08-15", "close": 175.68, "volume": 141966.0}, {"date": "2022-08-16", "close": 179.08, "volume": 299169.0}, {"date": "2022-08-17", "close": 175.5, "volume": 374327.0}, {"date": "2022-08-18", "close": 171.73, "volume": 218420.0}, {"date": "2022-08-19", "close": 167.11, "volume": 199566.0}, {"date": "2022-08-22", "close": 162.47, "volume": 151452.0}, {"date": "2022-08-23", "close": 160.65, "volume": 140672.0}, {"date": "2022-08-24", "close": 162.13, "volume": 139876.0}, {"date": "2022-08-25", "close": 165.6, "volume": 88347.0}, {"date": "2022-08-26", "close": 161.85, "volume": 116073.0}, {"date": "2022-08-29", "close": 160.11, "volume": 118752.0}, {"date": "2022-08-30", "close": 159.84, "volume": 192350.0}, {"date": "2022-08-31", "close": 159.0, "volume": 152533.0}, {"date": "2022-09-01", "close": 158.95, "volume": 130728.0}, {"date": "2022-09-02", "close": 157.38, "volume": 139666.0}, {"date": "2022-09-06", "close": 156.16, "volume": 143544.0}, {"date": "2022-09-07", "close": 165.3, "volume": 158290.0}, {"date": "2022-09-08", "close": 168.5, "volume": 148178.0}, {"date": "2022-09-09", "close": 172.43, "volume": 168384.0}, {"date": "2022-09-12", "close": 174.53, "volume": 230746.0}, {"date": "2022-09-13", "close": 169.86, "volume": 200159.0}, {"date": "2022-09-14", "close": 170.8, "volume": 160002.0}, {"date": "2022-09-15", "close": 168.06, "volume": 121542.0}, {"date": "2022-09-16", "close": 161.72, "volume": 298667.0}, {"date": "2022-09-19", "close": 160.88, "volume": 245828.0}, {"date": "2022-09-20", "close": 156.0, "volume": 247359.0}, {"date": "2022-09-21", "close": 152.56, "volume": 207168.0}, {"date": "2022-09-22", "close": 152.13, "volume": 261483.0}, {"date": "2022-09-23", "close": 154.6, "volume": 272000.0}, {"date": "2022-09-26", "close": 151.02, "volume": 167598.0}, {"date": "2022-09-27", "close": 149.44, "volume": 183824.0}, {"date": "2022-09-28", "close": 152.74, "volume": 127516.0}, {"date": "2022-09-29", "close": 151.48, "volume": 189767.0}, {"date": "2022-09-30", "close": 150.6, "volume": 320621.0}, {"date": "2022-10-03", "close": 152.37, "volume": 209906.0}, {"date": "2022-10-04", "close": 158.15, "volume": 199388.0}, {"date": "2022-10-05", "close": 160.62, "volume": 177633.0}, {"date": "2022-10-06", "close": 153.33, "volume": 195081.0}, {"date": "2022-10-07", "close": 149.99, "volume": 192544.0}, {"date": "2022-10-10", "close": 144.48, "volume": 169342.0}, {"date": "2022-10-11", "close": 143.0, "volume": 204463.0}, {"date": "2022-10-12", "close": 139.95, "volume": 185685.0}, {"date": "2022-10-13", "close": 143.95, "volume": 207752.0}, {"date": "2022-10-14", "close": 140.53, "volume": 146981.0}, {"date": "2022-10-17", "close": 144.27, "volume": 150074.0}, {"date": "2022-10-18", "close": 146.01, "volume": 165846.0}, {"date": "2022-10-19", "close": 144.16, "volume": 117563.0}, {"date": "2022-10-20", "close": 142.29, "volume": 93998.0}, {"date": "2022-10-21", "close": 142.05, "volume": 290926.0}, {"date": "2022-10-24", "close": 141.84, "volume": 113619.0}, {"date": "2022-10-25", "close": 146.15, "volume": 110142.0}, {"date": "2022-10-26", "close": 150.11, "volume": 149255.0}, {"date": "2022-10-27", "close": 149.18, "volume": 269388.0}, {"date": "2022-10-28", "close": 149.31, "volume": 92572.0}, {"date": "2022-10-31", "close": 148.41, "volume": 224281.0}, {"date": "2022-11-01", "close": 147.16, "volume": 201017.0}, {"date": "2022-11-02", "close": 140.95, "volume": 367471.0}, {"date": "2022-11-03", "close": 137.24, "volume": 374415.0}, {"date": "2022-11-04", "close": 136.41, "volume": 209855.0}, {"date": "2022-11-07", "close": 142.07, "volume": 416629.0}, {"date": "2022-11-08", "close": 145.5, "volume": 606666.0}, {"date": "2022-11-09", "close": 145.08, "volume": 248386.0}, {"date": "2022-11-10", "close": 156.65, "volume": 224703.0}, {"date": "2022-11-11", "close": 165.56, "volume": 215573.0}, {"date": "2022-11-14", "close": 158.64, "volume": 232854.0}, {"date": "2022-11-15", "close": 160.56, "volume": 131459.0}, {"date": "2022-11-16", "close": 158.18, "volume": 132092.0}, {"date": "2022-11-17", "close": 155.73, "volume": 170796.0}, {"date": "2022-11-18", "close": 156.82, "volume": 130952.0}, {"date": "2022-11-21", "close": 157.93, "volume": 96268.0}, {"date": "2022-11-22", "close": 157.55, "volume": 116969.0}, {"date": "2022-11-23", "close": 157.89, "volume": 99538.0}, {"date": "2022-11-25", "close": 157.46, "volume": 52308.0}, {"date": "2022-11-28", "close": 155.42, "volume": 93838.0}, {"date": "2022-11-29", "close": 155.63, "volume": 87223.0}, {"date": "2022-11-30", "close": 159.23, "volume": 194298.0}, {"date": "2022-12-01", "close": 162.7, "volume": 118097.0}, {"date": "2022-12-02", "close": 161.44, "volume": 87238.0}, {"date": "2022-12-05", "close": 156.19, "volume": 66935.0}, {"date": "2022-12-06", "close": 153.2, "volume": 125371.0}, {"date": "2022-12-07", "close": 152.54, "volume": 121812.0}, {"date": "2022-12-08", "close": 154.65, "volume": 116973.0}, {"date": "2022-12-09", "close": 153.75, "volume": 87994.0}, {"date": "2022-12-12", "close": 155.16, "volume": 184485.0}, {"date": "2022-12-13", "close": 162.83, "volume": 251103.0}, {"date": "2022-12-14", "close": 161.19, "volume": 161948.0}, {"date": "2022-12-15", "close": 158.17, "volume": 297713.0}, {"date": "2022-12-16", "close": 154.66, "volume": 424434.0}, {"date": "2022-12-19", "close": 152.38, "volume": 130748.0}, {"date": "2022-12-20", "close": 154.02, "volume": 120613.0}, {"date": "2022-12-21", "close": 158.66, "volume": 149320.0}, {"date": "2022-12-22", "close": 156.86, "volume": 120386.0}, {"date": "2022-12-23", "close": 155.95, "volume": 64596.0}, {"date": "2022-12-27", "close": 155.97, "volume": 88178.0}, {"date": "2022-12-28", "close": 152.98, "volume": 91830.0}, {"date": "2022-12-29", "close": 158.78, "volume": 124380.0}, {"date": "2022-12-30", "close": 157.48, "volume": 127693.0}, {"date": "2023-01-03", "close": 159.81, "volume": 127338.0}, {"date": "2023-01-04", "close": 161.95, "volume": 173785.0}, {"date": "2023-01-05", "close": 165.13, "volume": 266442.0}, {"date": "2023-01-06", "close": 161.68, "volume": 184392.0}, {"date": "2023-01-09", "close": 157.65, "volume": 157344.0}, {"date": "2023-01-10", "close": 164.95, "volume": 128762.0}, {"date": "2023-01-11", "close": 172.55, "volume": 295461.0}, {"date": "2023-01-12", "close": 175.0, "volume": 500916.0}, {"date": "2023-01-13", "close": 177.13, "volume": 134386.0}, {"date": "2023-01-17", "close": 176.82, "volume": 119825.0}, {"date": "2023-01-18", "close": 174.81, "volume": 141950.0}, {"date": "2023-01-19", "close": 176.74, "volume": 106060.0}, {"date": "2023-01-20", "close": 187.05, "volume": 611703.0}, {"date": "2023-01-23", "close": 186.41, "volume": 225350.0}, {"date": "2023-01-24", "close": 185.06, "volume": 179871.0}, {"date": "2023-01-25", "close": 185.98, "volume": 134953.0}, {"date": "2023-01-26", "close": 187.15, "volume": 126544.0}, {"date": "2023-01-27", "close": 192.48, "volume": 225746.0}, {"date": "2023-01-30", "close": 190.95, "volume": 191803.0}, {"date": "2023-01-31", "close": 193.23, "volume": 152053.0}, {"date": "2023-02-01", "close": 194.94, "volume": 155148.0}, {"date": "2023-02-02", "close": 198.21, "volume": 258460.0}, {"date": "2023-02-03", "close": 197.09, "volume": 149026.0}, {"date": "2023-02-06", "close": 191.99, "volume": 120268.0}, {"date": "2023-02-07", "close": 189.97, "volume": 132603.0}, {"date": "2023-02-08", "close": 185.96, "volume": 210864.0}, {"date": "2023-02-09", "close": 180.41, "volume": 133499.0}, {"date": "2023-02-10", "close": 180.29, "volume": 129140.0}, {"date": "2023-02-13", "close": 181.22, "volume": 122998.0}, {"date": "2023-02-14", "close": 177.37, "volume": 238278.0}, {"date": "2023-02-15", "close": 180.21, "volume": 162885.0}, {"date": "2023-02-16", "close": 178.43, "volume": 152854.0}, {"date": "2023-02-17", "close": 179.31, "volume": 143791.0}, {"date": "2023-02-21", "close": 175.45, "volume": 110957.0}, {"date": "2023-02-22", "close": 174.78, "volume": 107007.0}, {"date": "2023-02-23", "close": 178.08, "volume": 136099.0}, {"date": "2023-02-24", "close": 177.02, "volume": 145507.0}, {"date": "2023-02-27", "close": 177.64, "volume": 282859.0}, {"date": "2023-02-28", "close": 170.64, "volume": 459510.0}, {"date": "2023-03-01", "close": 168.57, "volume": 168731.0}, {"date": "2023-03-02", "close": 166.73, "volume": 202658.0}, {"date": "2023-03-03", "close": 169.66, "volume": 193113.0}, {"date": "2023-03-06", "close": 161.25, "volume": 267265.0}, {"date": "2023-03-07", "close": 157.47, "volume": 198504.0}, {"date": "2023-03-08", "close": 156.17, "volume": 217026.0}, {"date": "2023-03-09", "close": 154.97, "volume": 127859.0}, {"date": "2023-03-10", "close": 153.15, "volume": 178139.0}, {"date": "2023-03-13", "close": 156.2, "volume": 153462.0}, {"date": "2023-03-14", "close": 155.28, "volume": 199959.0}, {"date": "2023-03-15", "close": 153.95, "volume": 134369.0}, {"date": "2023-03-16", "close": 155.88, "volume": 131053.0}, {"date": "2023-03-17", "close": 157.53, "volume": 240896.0}, {"date": "2023-03-20", "close": 161.51, "volume": 130951.0}, {"date": "2023-03-21", "close": 164.62, "volume": 139149.0}, {"date": "2023-03-22", "close": 155.24, "volume": 255999.0}, {"date": "2023-03-23", "close": 153.6, "volume": 245152.0}, {"date": "2023-03-24", "close": 156.23, "volume": 109353.0}, {"date": "2023-03-27", "close": 157.14, "volume": 101301.0}, {"date": "2023-03-28", "close": 156.0, "volume": 82895.0}, {"date": "2023-03-29", "close": 164.16, "volume": 458020.0}, {"date": "2023-03-30", "close": 164.09, "volume": 233134.0}, {"date": "2023-03-31", "close": 164.96, "volume": 224661.0}, {"date": "2023-04-03", "close": 161.03, "volume": 217490.0}, {"date": "2023-04-04", "close": 167.29, "volume": 287254.0}, {"date": "2023-04-05", "close": 169.45, "volume": 278779.0}, {"date": "2023-04-06", "close": 170.76, "volume": 121864.0}, {"date": "2023-04-10", "close": 173.41, "volume": 122839.0}, {"date": "2023-04-11", "close": 175.32, "volume": 181827.0}, {"date": "2023-04-12", "close": 171.28, "volume": 155344.0}, {"date": "2023-04-13", "close": 175.52, "volume": 199830.0}, {"date": "2023-04-14", "close": 175.72, "volume": 112855.0}, {"date": "2023-04-17", "close": 174.39, "volume": 103785.0}, {"date": "2023-04-18", "close": 174.49, "volume": 136308.0}, {"date": "2023-04-19", "close": 176.95, "volume": 71178.0}, {"date": "2023-04-20", "close": 175.88, "volume": 60502.0}, {"date": "2023-04-21", "close": 181.08, "volume": 101846.0}, {"date": "2023-04-24", "close": 183.31, "volume": 138813.0}, {"date": "2023-04-25", "close": 180.24, "volume": 155142.0}, {"date": "2023-04-26", "close": 181.17, "volume": 109364.0}, {"date": "2023-04-27", "close": 188.45, "volume": 133116.0}, {"date": "2023-04-28", "close": 189.14, "volume": 136658.0}, {"date": "2023-05-01", "close": 190.45, "volume": 119778.0}, {"date": "2023-05-02", "close": 187.67, "volume": 117781.0}, {"date": "2023-05-03", "close": 187.66, "volume": 138823.0}, {"date": "2023-05-04", "close": 185.13, "volume": 272026.0}, {"date": "2023-05-05", "close": 184.67, "volume": 228358.0}, {"date": "2023-05-08", "close": 184.04, "volume": 243631.0}, {"date": "2023-05-09", "close": 209.15, "volume": 815947.0}, {"date": "2023-05-10", "close": 207.98, "volume": 392030.0}, {"date": "2023-05-11", "close": 202.05, "volume": 175931.0}, {"date": "2023-05-12", "close": 200.71, "volume": 108771.0}, {"date": "2023-05-15", "close": 199.19, "volume": 124510.0}, {"date": "2023-05-16", "close": 196.63, "volume": 109813.0}, {"date": "2023-05-17", "close": 190.02, "volume": 264025.0}, {"date": "2023-05-18", "close": 187.85, "volume": 217252.0}, {"date": "2023-05-19", "close": 190.14, "volume": 144355.0}, {"date": "2023-05-22", "close": 191.77, "volume": 84653.0}, {"date": "2023-05-23", "close": 184.93, "volume": 148648.0}, {"date": "2023-05-24", "close": 181.11, "volume": 249117.0}, {"date": "2023-05-25", "close": 174.13, "volume": 113399.0}, {"date": "2023-05-26", "close": 173.24, "volume": 105509.0}, {"date": "2023-05-30", "close": 170.97, "volume": 128691.0}, {"date": "2023-05-31", "close": 174.89, "volume": 207984.0}, {"date": "2023-06-01", "close": 179.12, "volume": 151388.0}, {"date": "2023-06-02", "close": 184.46, "volume": 144368.0}, {"date": "2023-06-05", "close": 188.02, "volume": 252810.0}, {"date": "2023-06-06", "close": 190.45, "volume": 151334.0}, {"date": "2023-06-07", "close": 191.89, "volume": 180809.0}, {"date": "2023-06-08", "close": 191.93, "volume": 103011.0}, {"date": "2023-06-09", "close": 188.8, "volume": 108847.0}, {"date": "2023-06-12", "close": 194.07, "volume": 133092.0}, {"date": "2023-06-13", "close": 193.93, "volume": 87306.0}, {"date": "2023-06-14", "close": 185.98, "volume": 201222.0}, {"date": "2023-06-15", "close": 188.78, "volume": 238092.0}, {"date": "2023-06-16", "close": 188.94, "volume": 224907.0}, {"date": "2023-06-20", "close": 184.39, "volume": 172126.0}, {"date": "2023-06-21", "close": 182.25, "volume": 186629.0}, {"date": "2023-06-22", "close": 179.03, "volume": 162561.0}, {"date": "2023-06-23", "close": 176.31, "volume": 233518.0}, {"date": "2023-06-26", "close": 177.4, "volume": 107829.0}, {"date": "2023-06-27", "close": 178.12, "volume": 102038.0}, {"date": "2023-06-28", "close": 177.2, "volume": 114097.0}, {"date": "2023-06-29", "close": 176.96, "volume": 111972.0}, {"date": "2023-06-30", "close": 178.19, "volume": 143969.0}, {"date": "2023-07-03", "close": 174.48, "volume": 81310.0}, {"date": "2023-07-05", "close": 172.06, "volume": 193051.0}, {"date": "2023-07-06", "close": 170.45, "volume": 371207.0}, {"date": "2023-07-07", "close": 170.93, "volume": 111362.0}, {"date": "2023-07-10", "close": 176.37, "volume": 123271.0}, {"date": "2023-07-11", "close": 178.78, "volume": 120730.0}, {"date": "2023-07-12", "close": 179.6, "volume": 180867.0}, {"date": "2023-07-13", "close": 182.23, "volume": 113950.0}, {"date": "2023-07-14", "close": 180.72, "volume": 130099.0}, {"date": "2023-07-17", "close": 180.53, "volume": 105893.0}, {"date": "2023-07-18", "close": 173.53, "volume": 283264.0}, {"date": "2023-07-19", "close": 170.93, "volume": 204126.0}, {"date": "2023-07-20", "close": 169.93, "volume": 258894.0}, {"date": "2023-07-21", "close": 176.35, "volume": 202046.0}, {"date": "2023-07-24", "close": 175.4, "volume": 174928.0}, {"date": "2023-07-25", "close": 172.18, "volume": 142543.0}, {"date": "2023-07-26", "close": 177.83, "volume": 171814.0}, {"date": "2023-07-27", "close": 173.75, "volume": 171485.0}, {"date": "2023-07-28", "close": 177.94, "volume": 117036.0}, {"date": "2023-07-31", "close": 178.18, "volume": 107029.0}, {"date": "2023-08-01", "close": 174.7, "volume": 159431.0}, {"date": "2023-08-02", "close": 171.5, "volume": 158341.0}, {"date": "2023-08-03", "close": 169.01, "volume": 123793.0}, {"date": "2023-08-04", "close": 168.72, "volume": 178608.0}, {"date": "2023-08-07", "close": 171.44, "volume": 237901.0}, {"date": "2023-08-08", "close": 143.0, "volume": 1432987.0}, {"date": "2023-08-09", "close": 142.22, "volume": 429747.0}, {"date": "2023-08-10", "close": 142.02, "volume": 317140.0}, {"date": "2023-08-11", "close": 142.42, "volume": 259933.0}, {"date": "2023-08-14", "close": 142.75, "volume": 266894.0}, {"date": "2023-08-15", "close": 140.7, "volume": 185220.0}, {"date": "2023-08-16", "close": 138.12, "volume": 128640.0}, {"date": "2023-08-17", "close": 134.46, "volume": 253260.0}, {"date": "2023-08-18", "close": 131.82, "volume": 181455.0}, {"date": "2023-08-21", "close": 134.72, "volume": 190225.0}, {"date": "2023-08-22", "close": 136.24, "volume": 214775.0}, {"date": "2023-08-23", "close": 138.04, "volume": 162147.0}, {"date": "2023-08-24", "close": 137.09, "volume": 149033.0}, {"date": "2023-08-25", "close": 137.75, "volume": 81442.0}, {"date": "2023-08-28", "close": 138.47, "volume": 89956.0}, {"date": "2023-08-29", "close": 146.85, "volume": 230586.0}, {"date": "2023-08-30", "close": 147.72, "volume": 163253.0}, {"date": "2023-08-31", "close": 145.03, "volume": 193482.0}, {"date": "2023-09-01", "close": 144.86, "volume": 131031.0}, {"date": "2023-09-05", "close": 139.29, "volume": 186110.0}, {"date": "2023-09-06", "close": 140.38, "volume": 170442.0}, {"date": "2023-09-07", "close": 134.27, "volume": 171596.0}, {"date": "2023-09-08", "close": 130.42, "volume": 257881.0}, {"date": "2023-09-11", "close": 128.63, "volume": 167137.0}, {"date": "2023-09-12", "close": 124.5, "volume": 182100.0}, {"date": "2023-09-13", "close": 125.56, "volume": 462328.0}, {"date": "2023-09-14", "close": 128.16, "volume": 258236.0}, {"date": "2023-09-15", "close": 128.0, "volume": 350115.0}, {"date": "2023-09-18", "close": 124.95, "volume": 141512.0}, {"date": "2023-09-19", "close": 123.72, "volume": 89840.0}, {"date": "2023-09-20", "close": 121.2, "volume": 128650.0}, {"date": "2023-09-21", "close": 116.9, "volume": 115720.0}, {"date": "2023-09-22", "close": 116.45, "volume": 149217.0}, {"date": "2023-09-25", "close": 116.06, "volume": 145719.0}, {"date": "2023-09-26", "close": 115.27, "volume": 136418.0}, {"date": "2023-09-27", "close": 117.0, "volume": 191268.0}, {"date": "2023-09-28", "close": 118.58, "volume": 211763.0}, {"date": "2023-09-29", "close": 119.01, "volume": 87764.0}, {"date": "2023-10-02", "close": 118.18, "volume": 88243.0}, {"date": "2023-10-03", "close": 118.61, "volume": 225612.0}, {"date": "2023-10-04", "close": 118.52, "volume": 259020.0}, {"date": "2023-10-05", "close": 117.0, "volume": 142985.0}, {"date": "2023-10-06", "close": 116.24, "volume": 129351.0}, {"date": "2023-10-09", "close": 116.67, "volume": 87899.0}, {"date": "2023-10-10", "close": 119.29, "volume": 103780.0}, {"date": "2023-10-11", "close": 115.04, "volume": 195863.0}, {"date": "2023-10-12", "close": 109.52, "volume": 214518.0}, {"date": "2023-10-13", "close": 108.0, "volume": 179697.0}, {"date": "2023-10-16", "close": 111.02, "volume": 152654.0}, {"date": "2023-10-17", "close": 113.19, "volume": 128026.0}, {"date": "2023-10-18", "close": 110.65, "volume": 117372.0}, {"date": "2023-10-19", "close": 108.75, "volume": 125209.0}, {"date": "2023-10-20", "close": 108.08, "volume": 112436.0}, {"date": "2023-10-23", "close": 105.8, "volume": 91512.0}, {"date": "2023-10-24", "close": 108.69, "volume": 262195.0}, {"date": "2023-10-25", "close": 103.8, "volume": 161375.0}, {"date": "2023-10-26", "close": 101.07, "volume": 210071.0}, {"date": "2023-10-27", "close": 99.58, "volume": 215915.0}, {"date": "2023-10-30", "close": 98.43, "volume": 213984.0}, {"date": "2023-10-31", "close": 98.06, "volume": 284600.0}, {"date": "2023-11-01", "close": 98.32, "volume": 300848.0}, {"date": "2023-11-02", "close": 100.08, "volume": 212869.0}, {"date": "2023-11-03", "close": 102.59, "volume": 372103.0}, {"date": "2023-11-06", "close": 102.0, "volume": 462580.0}, {"date": "2023-11-07", "close": 84.34, "volume": 1346620.0}, {"date": "2023-11-08", "close": 86.66, "volume": 667938.0}, {"date": "2023-11-09", "close": 81.08, "volume": 444768.0}, {"date": "2023-11-10", "close": 81.91, "volume": 336069.0}, {"date": "2023-11-13", "close": 82.03, "volume": 201553.0}, {"date": "2023-11-14", "close": 87.49, "volume": 261487.0}, {"date": "2023-11-15", "close": 88.49, "volume": 292512.0}, {"date": "2023-11-16", "close": 87.11, "volume": 207288.0}, {"date": "2023-11-17", "close": 85.58, "volume": 171246.0}, {"date": "2023-11-20", "close": 86.33, "volume": 267563.0}, {"date": "2023-11-21", "close": 83.03, "volume": 283100.0}, {"date": "2023-11-22", "close": 84.22, "volume": 219432.0}, {"date": "2023-11-24", "close": 84.98, "volume": 91418.0}, {"date": "2023-11-27", "close": 84.39, "volume": 326729.0}, {"date": "2023-11-28", "close": 84.62, "volume": 1095410.0}, {"date": "2023-11-29", "close": 84.64, "volume": 5004837.0}, {"date": "2023-11-30", "close": 87.76, "volume": 716448.0}, {"date": "2023-12-01", "close": 91.34, "volume": 479129.0}, {"date": "2023-12-04", "close": 92.2, "volume": 429441.0}, {"date": "2023-12-05", "close": 88.91, "volume": 277639.0}, {"date": "2023-12-06", "close": 86.29, "volume": 287780.0}, {"date": "2023-12-07", "close": 87.49, "volume": 338314.0}, {"date": "2023-12-08", "close": 86.25, "volume": 194568.0}, {"date": "2023-12-11", "close": 85.47, "volume": 302226.0}, {"date": "2023-12-12", "close": 86.39, "volume": 315555.0}, {"date": "2023-12-13", "close": 92.11, "volume": 462988.0}, {"date": "2023-12-14", "close": 100.39, "volume": 505420.0}, {"date": "2023-12-15", "close": 99.41, "volume": 696628.0}, {"date": "2023-12-18", "close": 98.12, "volume": 289360.0}, {"date": "2023-12-19", "close": 101.39, "volume": 185184.0}, {"date": "2023-12-20", "close": 97.21, "volume": 371577.0}, {"date": "2023-12-21", "close": 98.42, "volume": 438781.0}, {"date": "2023-12-22", "close": 97.96, "volume": 330330.0}, {"date": "2023-12-26", "close": 99.59, "volume": 174332.0}, {"date": "2023-12-27", "close": 99.66, "volume": 150271.0}, {"date": "2023-12-28", "close": 99.76, "volume": 176964.0}, {"date": "2023-12-29", "close": 99.74, "volume": 222166.0}, {"date": "2024-01-02", "close": 101.58, "volume": 317355.0}, {"date": "2024-01-03", "close": 95.38, "volume": 379767.0}, {"date": "2024-01-04", "close": 96.97, "volume": 426574.0}, {"date": "2024-01-05", "close": 97.62, "volume": 253704.0}, {"date": "2024-01-08", "close": 99.44, "volume": 342444.0}, {"date": "2024-01-09", "close": 95.97, "volume": 375656.0}, {"date": "2024-01-10", "close": 94.06, "volume": 315998.0}, {"date": "2024-01-11", "close": 93.1, "volume": 348444.0}, {"date": "2024-01-12", "close": 95.51, "volume": 281291.0}, {"date": "2024-01-16", "close": 93.23, "volume": 171373.0}, {"date": "2024-01-17", "close": 93.07, "volume": 215462.0}, {"date": "2024-01-18", "close": 95.26, "volume": 242662.0}, {"date": "2024-01-19", "close": 94.36, "volume": 163463.0}, {"date": "2024-01-22", "close": 97.06, "volume": 219075.0}, {"date": "2024-01-23", "close": 95.77, "volume": 142676.0}, {"date": "2024-01-24", "close": 93.13, "volume": 117758.0}, {"date": "2024-01-25", "close": 95.76, "volume": 144089.0}, {"date": "2024-01-26", "close": 95.61, "volume": 161428.0}, {"date": "2024-01-29", "close": 96.11, "volume": 270711.0}, {"date": "2024-01-30", "close": 93.34, "volume": 165012.0}, {"date": "2024-01-31", "close": 91.53, "volume": 256607.0}, {"date": "2024-02-01", "close": 92.88, "volume": 245059.0}, {"date": "2024-02-02", "close": 91.04, "volume": 172837.0}, {"date": "2024-02-05", "close": 86.88, "volume": 296817.0}, {"date": "2024-02-06", "close": 95.0, "volume": 453040.0}, {"date": "2024-02-07", "close": 96.8, "volume": 329928.0}, {"date": "2024-02-08", "close": 99.47, "volume": 229709.0}, {"date": "2024-02-09", "close": 101.16, "volume": 263609.0}, {"date": "2024-02-12", "close": 104.02, "volume": 198298.0}, {"date": "2024-02-13", "close": 98.94, "volume": 201325.0}, {"date": "2024-02-14", "close": 99.51, "volume": 159372.0}, {"date": "2024-02-15", "close": 107.11, "volume": 313279.0}, {"date": "2024-02-16", "close": 106.54, "volume": 261232.0}, {"date": "2024-02-20", "close": 105.19, "volume": 208590.0}, {"date": "2024-02-21", "close": 104.19, "volume": 264367.0}, {"date": "2024-02-22", "close": 102.95, "volume": 189413.0}, {"date": "2024-02-23", "close": 103.59, "volume": 209719.0}, {"date": "2024-02-26", "close": 105.6, "volume": 222685.0}, {"date": "2024-02-27", "close": 106.81, "volume": 331762.0}, {"date": "2024-02-28", "close": 112.48, "volume": 531760.0}, {"date": "2024-02-29", "close": 109.23, "volume": 482202.0}, {"date": "2024-03-01", "close": 105.39, "volume": 443486.0}, {"date": "2024-03-04", "close": 106.97, "volume": 356476.0}, {"date": "2024-03-05", "close": 102.5, "volume": 250242.0}, {"date": "2024-03-06", "close": 103.51, "volume": 301341.0}, {"date": "2024-03-07", "close": 105.39, "volume": 249348.0}, {"date": "2024-03-08", "close": 104.52, "volume": 233850.0}, {"date": "2024-03-11", "close": 103.51, "volume": 248004.0}, {"date": "2024-03-12", "close": 100.84, "volume": 360629.0}, {"date": "2024-03-13", "close": 101.24, "volume": 213431.0}, {"date": "2024-03-14", "close": 98.67, "volume": 291102.0}, {"date": "2024-03-15", "close": 98.08, "volume": 314124.0}, {"date": "2024-03-18", "close": 99.17, "volume": 263393.0}, {"date": "2024-03-19", "close": 99.01, "volume": 186180.0}, {"date": "2024-03-20", "close": 97.32, "volume": 251135.0}, {"date": "2024-03-21", "close": 98.52, "volume": 318866.0}, {"date": "2024-03-22", "close": 98.1, "volume": 199068.0}, {"date": "2024-03-25", "close": 98.13, "volume": 171626.0}, {"date": "2024-03-26", "close": 100.76, "volume": 258642.0}, {"date": "2024-03-27", "close": 102.89, "volume": 212251.0}, {"date": "2024-03-28", "close": 107.32, "volume": 348272.0}, {"date": "2024-04-01", "close": 105.43, "volume": 269714.0}, {"date": "2024-04-02", "close": 102.58, "volume": 252654.0}, {"date": "2024-04-03", "close": 103.36, "volume": 238697.0}, {"date": "2024-04-04", "close": 100.9, "volume": 202732.0}, {"date": "2024-04-05", "close": 101.69, "volume": 348515.0}, {"date": "2024-04-08", "close": 102.99, "volume": 170144.0}, {"date": "2024-04-09", "close": 105.35, "volume": 299231.0}, {"date": "2024-04-10", "close": 99.82, "volume": 285753.0}, {"date": "2024-04-11", "close": 100.75, "volume": 180227.0}, {"date": "2024-04-12", "close": 98.2, "volume": 194980.0}, {"date": "2024-04-15", "close": 97.1, "volume": 208407.0}, {"date": "2024-04-16", "close": 96.33, "volume": 145442.0}, {"date": "2024-04-17", "close": 95.88, "volume": 140242.0}, {"date": "2024-04-18", "close": 96.9, "volume": 143274.0}, {"date": "2024-04-19", "close": 95.77, "volume": 181916.0}, {"date": "2024-04-22", "close": 96.38, "volume": 133539.0}, {"date": "2024-04-23", "close": 97.76, "volume": 160499.0}, {"date": "2024-04-24", "close": 96.72, "volume": 171083.0}, {"date": "2024-04-25", "close": 94.53, "volume": 147160.0}, {"date": "2024-04-26", "close": 94.84, "volume": 81315.0}, {"date": "2024-04-29", "close": 97.4, "volume": 151725.0}, {"date": "2024-04-30", "close": 97.92, "volume": 161794.0}, {"date": "2024-05-01", "close": 98.29, "volume": 243665.0}, {"date": "2024-05-02", "close": 99.04, "volume": 340489.0}, {"date": "2024-05-03", "close": 99.99, "volume": 165174.0}, {"date": "2024-05-06", "close": 100.71, "volume": 300539.0}, {"date": "2024-05-07", "close": 101.77, "volume": 357174.0}, {"date": "2024-05-08", "close": 100.6, "volume": 521388.0}, {"date": "2024-05-09", "close": 106.38, "volume": 341403.0}, {"date": "2024-05-10", "close": 107.1, "volume": 291915.0}, {"date": "2024-05-13", "close": 108.37, "volume": 224061.0}, {"date": "2024-05-14", "close": 105.25, "volume": 228338.0}, {"date": "2024-05-15", "close": 104.48, "volume": 181286.0}, {"date": "2024-05-16", "close": 106.27, "volume": 112968.0}, {"date": "2024-05-17", "close": 103.99, "volume": 121225.0}, {"date": "2024-05-20", "close": 103.24, "volume": 112534.0}, {"date": "2024-05-21", "close": 102.74, "volume": 137872.0}, {"date": "2024-05-22", "close": 105.6, "volume": 273371.0}, {"date": "2024-05-23", "close": 104.29, "volume": 226067.0}, {"date": "2024-05-24", "close": 101.68, "volume": 218119.0}, {"date": "2024-05-28", "close": 104.9, "volume": 245624.0}, {"date": "2024-05-29", "close": 101.14, "volume": 133853.0}, {"date": "2024-05-30", "close": 103.53, "volume": 161782.0}, {"date": "2024-05-31", "close": 106.34, "volume": 366861.0}, {"date": "2024-06-03", "close": 110.57, "volume": 295557.0}, {"date": "2024-06-04", "close": 107.66, "volume": 246517.0}, {"date": "2024-06-05", "close": 108.19, "volume": 142840.0}, {"date": "2024-06-06", "close": 108.34, "volume": 169833.0}, {"date": "2024-06-07", "close": 112.17, "volume": 270299.0}, {"date": "2024-06-10", "close": 110.66, "volume": 193897.0}, {"date": "2024-06-11", "close": 112.44, "volume": 223618.0}, {"date": "2024-06-12", "close": 115.99, "volume": 260000.0}, {"date": "2024-06-13", "close": 113.5, "volume": 239576.0}, {"date": "2024-06-14", "close": 113.61, "volume": 239922.0}, {"date": "2024-06-17", "close": 118.51, "volume": 389462.0}, {"date": "2024-06-18", "close": 119.61, "volume": 348815.0}, {"date": "2024-06-20", "close": 120.55, "volume": 345967.0}, {"date": "2024-06-21", "close": 116.1, "volume": 733502.0}, {"date": "2024-06-24", "close": 116.45, "volume": 265484.0}, {"date": "2024-06-25", "close": 114.86, "volume": 398300.0}, {"date": "2024-06-26", "close": 117.4, "volume": 415551.0}, {"date": "2024-06-27", "close": 118.72, "volume": 393523.0}, {"date": "2024-06-28", "close": 118.75, "volume": 3130411.0}, {"date": "2024-07-01", "close": 114.88, "volume": 292148.0}, {"date": "2024-07-02", "close": 117.53, "volume": 206400.0}, {"date": "2024-07-03", "close": 117.98, "volume": 252001.0}, {"date": "2024-07-05", "close": 118.35, "volume": 127017.0}, {"date": "2024-07-08", "close": 121.97, "volume": 240029.0}, {"date": "2024-07-09", "close": 120.25, "volume": 188974.0}, {"date": "2024-07-10", "close": 123.0, "volume": 155216.0}, {"date": "2024-07-11", "close": 128.23, "volume": 327897.0}, {"date": "2024-07-12", "close": 125.98, "volume": 247516.0}, {"date": "2024-07-15", "close": 125.77, "volume": 232915.0}, {"date": "2024-07-16", "close": 132.9, "volume": 220085.0}, {"date": "2024-07-17", "close": 127.93, "volume": 624476.0}, {"date": "2024-07-18", "close": 123.19, "volume": 415508.0}, {"date": "2024-07-19", "close": 122.3, "volume": 234644.0}, {"date": "2024-07-22", "close": 123.53, "volume": 195363.0}, {"date": "2024-07-23", "close": 126.29, "volume": 197071.0}, {"date": "2024-07-24", "close": 125.86, "volume": 183187.0}, {"date": "2024-07-25", "close": 124.47, "volume": 207836.0}, {"date": "2024-07-26", "close": 128.03, "volume": 197617.0}, {"date": "2024-07-29", "close": 126.58, "volume": 253186.0}, {"date": "2024-07-30", "close": 127.06, "volume": 221360.0}, {"date": "2024-07-31", "close": 126.98, "volume": 247471.0}, {"date": "2024-08-01", "close": 126.25, "volume": 247331.0}, {"date": "2024-08-02", "close": 125.9, "volume": 243284.0}, {"date": "2024-08-05", "close": 119.68, "volume": 438820.0}, {"date": "2024-08-06", "close": 123.68, "volume": 270592.0}, {"date": "2024-08-07", "close": 121.79, "volume": 301882.0}, {"date": "2024-08-08", "close": 151.35, "volume": 962909.0}, {"date": "2024-08-09", "close": 152.71, "volume": 567547.0}, {"date": "2024-08-12", "close": 148.07, "volume": 546182.0}, {"date": "2024-08-13", "close": 150.07, "volume": 350445.0}, {"date": "2024-08-14", "close": 148.0, "volume": 291329.0}, {"date": "2024-08-15", "close": 158.12, "volume": 434193.0}, {"date": "2024-08-16", "close": 158.44, "volume": 314167.0}, {"date": "2024-08-19", "close": 155.86, "volume": 227062.0}, {"date": "2024-08-20", "close": 155.25, "volume": 166192.0}, {"date": "2024-08-21", "close": 157.3, "volume": 182363.0}, {"date": "2024-08-22", "close": 158.83, "volume": 148647.0}, {"date": "2024-08-23", "close": 163.55, "volume": 201593.0}, {"date": "2024-08-26", "close": 162.87, "volume": 192748.0}, {"date": "2024-08-27", "close": 163.91, "volume": 158166.0}, {"date": "2024-08-28", "close": 163.1, "volume": 141893.0}, {"date": "2024-08-29", "close": 163.99, "volume": 117785.0}, {"date": "2024-08-30", "close": 165.33, "volume": 210041.0}, {"date": "2024-09-03", "close": 163.09, "volume": 254519.0}, {"date": "2024-09-04", "close": 162.22, "volume": 179805.0}, {"date": "2024-09-05", "close": 161.19, "volume": 200435.0}, {"date": "2024-09-06", "close": 162.32, "volume": 268776.0}, {"date": "2024-09-09", "close": 165.53, "volume": 398765.0}, {"date": "2024-09-10", "close": 166.08, "volume": 210561.0}, {"date": "2024-09-11", "close": 170.42, "volume": 283867.0}, {"date": "2024-09-12", "close": 174.18, "volume": 373271.0}, {"date": "2024-09-13", "close": 179.0, "volume": 340431.0}, {"date": "2024-09-16", "close": 179.51, "volume": 295693.0}, {"date": "2024-09-17", "close": 176.29, "volume": 254777.0}, {"date": "2024-09-18", "close": 176.22, "volume": 234554.0}, {"date": "2024-09-19", "close": 181.27, "volume": 246144.0}, {"date": "2024-09-20", "close": 176.74, "volume": 1178427.0}, {"date": "2024-09-23", "close": 175.04, "volume": 213892.0}, {"date": "2024-09-24", "close": 177.61, "volume": 185374.0}, {"date": "2024-09-25", "close": 174.73, "volume": 175713.0}, {"date": "2024-09-26", "close": 174.48, "volume": 167045.0}, {"date": "2024-09-27", "close": 174.47, "volume": 177791.0}, {"date": "2024-09-30", "close": 182.22, "volume": 506698.0}, {"date": "2024-10-01", "close": 179.14, "volume": 671267.0}, {"date": "2024-10-02", "close": 180.38, "volume": 382277.0}, {"date": "2024-10-03", "close": 176.92, "volume": 143355.0}, {"date": "2024-10-04", "close": 179.2, "volume": 268478.0}, {"date": "2024-10-07", "close": 177.2, "volume": 397287.0}, {"date": "2024-10-08", "close": 178.17, "volume": 283257.0}, {"date": "2024-10-09", "close": 182.15, "volume": 218882.0}, {"date": "2024-10-10", "close": 177.03, "volume": 204496.0}, {"date": "2024-10-11", "close": 178.72, "volume": 124493.0}, {"date": "2024-10-14", "close": 180.3, "volume": 132125.0}, {"date": "2024-10-15", "close": 179.5, "volume": 279239.0}, {"date": "2024-10-16", "close": 183.83, "volume": 166184.0}, {"date": "2024-10-17", "close": 180.51, "volume": 172787.0}, {"date": "2024-10-18", "close": 180.94, "volume": 178457.0}, {"date": "2024-10-21", "close": 178.93, "volume": 168150.0}, {"date": "2024-10-22", "close": 179.77, "volume": 159280.0}, {"date": "2024-10-23", "close": 177.7, "volume": 114057.0}, {"date": "2024-10-24", "close": 175.48, "volume": 170720.0}, {"date": "2024-10-25", "close": 175.56, "volume": 138099.0}, {"date": "2024-10-28", "close": 173.64, "volume": 213452.0}, {"date": "2024-10-29", "close": 175.07, "volume": 134459.0}, {"date": "2024-10-30", "close": 175.44, "volume": 82023.0}, {"date": "2024-10-31", "close": 170.73, "volume": 190264.0}, {"date": "2024-11-01", "close": 170.82, "volume": 271355.0}, {"date": "2024-11-04", "close": 172.0, "volume": 230483.0}, {"date": "2024-11-05", "close": 173.39, "volume": 157992.0}, {"date": "2024-11-06", "close": 179.01, "volume": 266052.0}, {"date": "2024-11-07", "close": 178.55, "volume": 194349.0}, {"date": "2024-11-08", "close": 176.79, "volume": 258176.0}, {"date": "2024-11-11", "close": 178.27, "volume": 266728.0}, {"date": "2024-11-12", "close": 178.01, "volume": 267730.0}, {"date": "2024-11-13", "close": 174.81, "volume": 625970.0}, {"date": "2024-11-14", "close": 171.96, "volume": 433965.0}, {"date": "2024-11-15", "close": 167.86, "volume": 263388.0}, {"date": "2024-11-18", "close": 169.98, "volume": 235850.0}, {"date": "2024-11-19", "close": 169.7, "volume": 195053.0}, {"date": "2024-11-20", "close": 167.59, "volume": 225130.0}, {"date": "2024-11-21", "close": 168.84, "volume": 172045.0}, {"date": "2024-11-22", "close": 168.46, "volume": 270094.0}, {"date": "2024-11-25", "close": 167.81, "volume": 241514.0}, {"date": "2024-11-26", "close": 157.75, "volume": 402515.0}, {"date": "2024-11-27", "close": 159.75, "volume": 256194.0}, {"date": "2024-11-29", "close": 163.96, "volume": 159148.0}, {"date": "2024-12-02", "close": 160.96, "volume": 233974.0}, {"date": "2024-12-03", "close": 156.64, "volume": 240364.0}, {"date": "2024-12-04", "close": 156.63, "volume": 143256.0}, {"date": "2024-12-05", "close": 155.65, "volume": 160969.0}, {"date": "2024-12-06", "close": 155.74, "volume": 163595.0}, {"date": "2024-12-09", "close": 161.31, "volume": 221036.0}, {"date": "2024-12-10", "close": 160.11, "volume": 158610.0}, {"date": "2024-12-11", "close": 166.19, "volume": 308489.0}, {"date": "2024-12-12", "close": 165.59, "volume": 186980.0}, {"date": "2024-12-13", "close": 161.64, "volume": 167092.0}, {"date": "2024-12-16", "close": 159.06, "volume": 151546.0}, {"date": "2024-12-17", "close": 157.17, "volume": 161141.0}, {"date": "2024-12-18", "close": 154.07, "volume": 275999.0}, {"date": "2024-12-19", "close": 153.2, "volume": 272824.0}, {"date": "2024-12-20", "close": 156.82, "volume": 788066.0}, {"date": "2024-12-23", "close": 154.7, "volume": 120561.0}, {"date": "2024-12-24", "close": 156.89, "volume": 86059.0}, {"date": "2024-12-26", "close": 156.46, "volume": 212410.0}, {"date": "2024-12-27", "close": 154.46, "volume": 133114.0}, {"date": "2024-12-30", "close": 154.2, "volume": 153583.0}, {"date": "2024-12-31", "close": 155.17, "volume": 141898.0}, {"date": "2025-01-02", "close": 157.98, "volume": 245564.0}, {"date": "2025-01-03", "close": 160.21, "volume": 156122.0}, {"date": "2025-01-06", "close": 164.86, "volume": 189936.0}, {"date": "2025-01-07", "close": 162.15, "volume": 152201.0}, {"date": "2025-01-08", "close": 160.99, "volume": 209689.0}, {"date": "2025-01-10", "close": 154.35, "volume": 207397.0}, {"date": "2025-01-13", "close": 158.15, "volume": 169154.0}, {"date": "2025-01-14", "close": 161.08, "volume": 130317.0}, {"date": "2025-01-15", "close": 166.62, "volume": 176719.0}, {"date": "2025-01-16", "close": 166.07, "volume": 215349.0}, {"date": "2025-01-17", "close": 163.87, "volume": 219172.0}, {"date": "2025-01-21", "close": 166.87, "volume": 187312.0}, {"date": "2025-01-22", "close": 167.01, "volume": 205873.0}, {"date": "2025-01-23", "close": 167.12, "volume": 222967.0}, {"date": "2025-01-24", "close": 172.3, "volume": 188035.0}, {"date": "2025-01-27", "close": 172.28, "volume": 214657.0}, {"date": "2025-01-28", "close": 169.87, "volume": 144537.0}, {"date": "2025-01-29", "close": 168.3, "volume": 141876.0}, {"date": "2025-01-30", "close": 165.91, "volume": 391140.0}, {"date": "2025-01-31", "close": 164.36, "volume": 406447.0}, {"date": "2025-02-03", "close": 158.69, "volume": 324596.0}, {"date": "2025-02-04", "close": 160.99, "volume": 161251.0}, {"date": "2025-02-05", "close": 161.51, "volume": 117317.0}, {"date": "2025-02-06", "close": 158.39, "volume": 165708.0}, {"date": "2025-02-07", "close": 156.65, "volume": 134878.0}, {"date": "2025-02-10", "close": 159.78, "volume": 206986.0}, {"date": "2025-02-11", "close": 157.81, "volume": 124233.0}, {"date": "2025-02-12", "close": 156.94, "volume": 166694.0}, {"date": "2025-02-13", "close": 158.33, "volume": 93959.0}, {"date": "2025-02-14", "close": 160.16, "volume": 113944.0}, {"date": "2025-02-18", "close": 163.44, "volume": 134083.0}, {"date": "2025-02-19", "close": 164.13, "volume": 276113.0}, {"date": "2025-02-20", "close": 163.15, "volume": 134599.0}, {"date": "2025-02-21", "close": 157.26, "volume": 159367.0}, {"date": "2025-02-24", "close": 160.25, "volume": 193615.0}, {"date": "2025-02-25", "close": 153.82, "volume": 337673.0}, {"date": "2025-02-26", "close": 154.27, "volume": 254991.0}, {"date": "2025-02-27", "close": 149.75, "volume": 388350.0}, {"date": "2025-02-28", "close": 146.33, "volume": 487114.0}, {"date": "2025-03-03", "close": 141.56, "volume": 374223.0}, {"date": "2025-03-04", "close": 140.95, "volume": 348670.0}, {"date": "2025-03-05", "close": 143.57, "volume": 294876.0}, {"date": "2025-03-06", "close": 142.22, "volume": 289276.0}, {"date": "2025-03-07", "close": 141.97, "volume": 245070.0}, {"date": "2025-03-10", "close": 130.05, "volume": 530532.0}, {"date": "2025-03-11", "close": 138.99, "volume": 414974.0}, {"date": "2025-03-12", "close": 141.59, "volume": 416209.0}, {"date": "2025-03-13", "close": 140.19, "volume": 191815.0}, {"date": "2025-03-14", "close": 143.45, "volume": 190275.0}, {"date": "2025-03-17", "close": 149.205, "volume": 208710.0}, {"date": "2025-03-18", "close": 148.13, "volume": 188241.0}, {"date": "2025-03-19", "close": 151.25, "volume": 356665.0}, {"date": "2025-03-20", "close": 148.09, "volume": 226303.0}, {"date": "2025-03-21", "close": 147.07, "volume": 568808.0}, {"date": "2025-03-24", "close": 149.82, "volume": 160081.0}, {"date": "2025-03-25", "close": 149.88, "volume": 238358.0}, {"date": "2025-03-26", "close": 148.71, "volume": 250378.0}, {"date": "2025-03-27", "close": 144.28, "volume": 172429.0}, {"date": "2025-03-28", "close": 140.16, "volume": 224240.0}, {"date": "2025-03-31", "close": 138.86, "volume": 327259.0}, {"date": "2025-04-01", "close": 137.8, "volume": 327721.0}, {"date": "2025-04-02", "close": 140.38, "volume": 414562.0}, {"date": "2025-04-03", "close": 141.57, "volume": 549557.0}, {"date": "2025-04-04", "close": 139.32, "volume": 598362.0}, {"date": "2025-04-07", "close": 142.25, "volume": 437223.0}, {"date": "2025-04-08", "close": 133.97, "volume": 443100.0}, {"date": "2025-04-09", "close": 151.04, "volume": 433150.0}, {"date": "2025-04-10", "close": 138.43, "volume": 422772.0}, {"date": "2025-04-11", "close": 142.65, "volume": 318542.0}, {"date": "2025-04-14", "close": 140.54, "volume": 305706.0}, {"date": "2025-04-15", "close": 139.64, "volume": 148529.0}, {"date": "2025-04-16", "close": 139.14, "volume": 232567.0}, {"date": "2025-04-17", "close": 138.67, "volume": 206054.0}, {"date": "2025-04-21", "close": 136.72, "volume": 178095.0}, {"date": "2025-04-22", "close": 130.68, "volume": 515070.0}, {"date": "2025-04-23", "close": 132.28, "volume": 305932.0}, {"date": "2025-04-24", "close": 137.16, "volume": 338494.0}, {"date": "2025-04-25", "close": 135.66, "volume": 164563.0}, {"date": "2025-04-28", "close": 135.9, "volume": 297693.0}, {"date": "2025-04-29", "close": 137.27, "volume": 192255.0}, {"date": "2025-04-30", "close": 136.59, "volume": 221362.0}, {"date": "2025-05-01", "close": 136.97, "volume": 352946.0}, {"date": "2025-05-02", "close": 141.64, "volume": 174792.0}, {"date": "2025-05-05", "close": 136.0, "volume": 192841.0}, {"date": "2025-05-06", "close": 134.32, "volume": 297522.0}, {"date": "2025-05-07", "close": 134.5, "volume": 222896.0}, {"date": "2025-05-08", "close": 142.87, "volume": 482700.0}, {"date": "2025-05-09", "close": 138.3, "volume": 622763.0}, {"date": "2025-05-12", "close": 144.34, "volume": 366510.0}, {"date": "2025-05-13", "close": 143.59, "volume": 224265.0}, {"date": "2025-05-14", "close": 135.93, "volume": 261961.0}, {"date": "2025-05-15", "close": 140.54, "volume": 340419.0}, {"date": "2025-05-16", "close": 141.38, "volume": 265115.0}, {"date": "2025-05-19", "close": 138.0, "volume": 254057.0}, {"date": "2025-05-20", "close": 134.92, "volume": 218904.0}, {"date": "2025-05-21", "close": 130.75, "volume": 217672.0}, {"date": "2025-05-22", "close": 130.73, "volume": 219583.0}, {"date": "2025-05-23", "close": 128.99, "volume": 149163.0}, {"date": "2025-05-27", "close": 130.44, "volume": 297270.0}, {"date": "2025-05-28", "close": 128.47, "volume": 199387.0}, {"date": "2025-05-29", "close": 134.43, "volume": 384196.0}, {"date": "2025-05-30", "close": 134.86, "volume": 279898.0}, {"date": "2025-06-02", "close": 130.54, "volume": 213368.0}, {"date": "2025-06-03", "close": 130.54, "volume": 189792.0}, {"date": "2025-06-04", "close": 131.36, "volume": 262024.0}, {"date": "2025-06-05", "close": 132.92, "volume": 212811.0}, {"date": "2025-06-06", "close": 133.07, "volume": 175828.0}, {"date": "2025-06-09", "close": 136.25, "volume": 163599.0}, {"date": "2025-06-10", "close": 136.79, "volume": 128818.0}, {"date": "2025-06-11", "close": 134.45, "volume": 162957.0}, {"date": "2025-06-12", "close": 132.38, "volume": 123188.0}, {"date": "2025-06-13", "close": 132.04, "volume": 189137.0}, {"date": "2025-06-16", "close": 133.24, "volume": 225074.0}, {"date": "2025-06-17", "close": 129.97, "volume": 174838.0}, {"date": "2025-06-18", "close": 128.58, "volume": 121804.0}, {"date": "2025-06-20", "close": 127.74, "volume": 248995.0}, {"date": "2025-06-23", "close": 128.07, "volume": 134916.0}, {"date": "2025-06-24", "close": 130.875, "volume": 152831.0}, {"date": "2025-06-25", "close": 132.07, "volume": 185672.0}, {"date": "2025-06-26", "close": 130.68, "volume": 176925.0}, {"date": "2025-06-27", "close": 131.82, "volume": 993495.0}, {"date": "2025-06-30", "close": 132.15, "volume": 210804.0}, {"date": "2025-07-01", "close": 134.95, "volume": 241614.0}, {"date": "2025-07-02", "close": 136.18, "volume": 209097.0}, {"date": "2025-07-03", "close": 135.44, "volume": 152204.0}, {"date": "2025-07-07", "close": 129.71, "volume": 191611.0}, {"date": "2025-07-08", "close": 132.54, "volume": 184139.0}, {"date": "2025-07-09", "close": 135.73, "volume": 204465.0}, {"date": "2025-07-10", "close": 137.26, "volume": 196277.0}, {"date": "2025-07-11", "close": 132.16, "volume": 140620.0}, {"date": "2025-07-14", "close": 130.85, "volume": 165661.0}, {"date": "2025-07-15", "close": 126.49, "volume": 205328.0}, {"date": "2025-07-16", "close": 124.83, "volume": 216259.0}, {"date": "2025-07-17", "close": 124.72, "volume": 170199.0}, {"date": "2025-07-18", "close": 122.47, "volume": 139373.0}, {"date": "2025-07-21", "close": 121.66, "volume": 129672.0}, {"date": "2025-07-22", "close": 126.24, "volume": 286924.0}, {"date": "2025-07-23", "close": 129.01, "volume": 222063.0}, {"date": "2025-07-24", "close": 129.19, "volume": 219979.0}, {"date": "2025-07-25", "close": 129.9, "volume": 109564.0}, {"date": "2025-07-28", "close": 127.5, "volume": 132219.0}, {"date": "2025-07-29", "close": 126.73, "volume": 120168.0}, {"date": "2025-07-30", "close": 125.47, "volume": 146059.0}, {"date": "2025-07-31", "close": 128.41, "volume": 433385.0}, {"date": "2025-08-01", "close": 127.4, "volume": 242242.0}, {"date": "2025-08-04", "close": 130.06, "volume": 173793.0}, {"date": "2025-08-05", "close": 129.02, "volume": 330735.0}, {"date": "2025-08-06", "close": 126.89, "volume": 239291.0}, {"date": "2025-08-07", "close": 129.91, "volume": 435643.0}, {"date": "2025-08-08", "close": 112.85, "volume": 1173302.0}, {"date": "2025-08-11", "close": 108.1, "volume": 638125.0}, {"date": "2025-08-12", "close": 110.32, "volume": 430489.0}, {"date": "2025-08-13", "close": 114.13, "volume": 278921.0}, {"date": "2025-08-14", "close": 111.9, "volume": 426662.0}, {"date": "2025-08-15", "close": 120.95, "volume": 844607.0}, {"date": "2025-08-18", "close": 122.96, "volume": 436590.0}, {"date": "2025-08-19", "close": 123.76, "volume": 396353.0}, {"date": "2025-08-20", "close": 123.36, "volume": 314492.0}, {"date": "2025-08-21", "close": 121.75, "volume": 225721.0}, {"date": "2025-08-22", "close": 128.18, "volume": 275297.0}, {"date": "2025-08-25", "close": 125.81, "volume": 197428.0}, {"date": "2025-08-26", "close": 125.94, "volume": 320420.0}, {"date": "2025-08-27", "close": 126.62, "volume": 278994.0}, {"date": "2025-08-28", "close": 127.04, "volume": 219664.0}, {"date": "2025-08-29", "close": 127.66, "volume": 229495.0}, {"date": "2025-09-02", "close": 127.02, "volume": 257793.0}, {"date": "2025-09-03", "close": 124.1, "volume": 347363.0}, {"date": "2025-09-04", "close": 125.63, "volume": 232813.0}, {"date": "2025-09-05", "close": 131.24, "volume": 280702.0}, {"date": "2025-09-08", "close": 130.58, "volume": 209344.0}, {"date": "2025-09-09", "close": 130.57, "volume": 161621.0}, {"date": "2025-09-10", "close": 133.57, "volume": 351287.0}, {"date": "2025-09-11", "close": 135.03, "volume": 481873.0}, {"date": "2025-09-12", "close": 130.38, "volume": 240362.0}, {"date": "2025-09-15", "close": 132.17, "volume": 269086.0}, {"date": "2025-09-16", "close": 130.36, "volume": 344109.0}, {"date": "2025-09-17", "close": 129.1, "volume": 256366.0}, {"date": "2025-09-18", "close": 133.02, "volume": 350997.0}, {"date": "2025-09-19", "close": 131.71, "volume": 512498.0}, {"date": "2025-09-22", "close": 131.87, "volume": 217747.0}, {"date": "2025-09-23", "close": 129.9, "volume": 212461.0}, {"date": "2025-09-24", "close": 126.53, "volume": 184713.0}, {"date": "2025-09-25", "close": 118.26, "volume": 623237.0}, {"date": "2025-09-26", "close": 118.81, "volume": 295225.0}, {"date": "2025-09-29", "close": 117.04, "volume": 221528.0}, {"date": "2025-09-30", "close": 119.96, "volume": 203138.0}, {"date": "2025-10-01", "close": 120.96, "volume": 273733.0}, {"date": "2025-10-02", "close": 120.91, "volume": 163845.0}, {"date": "2025-10-03", "close": 122.07, "volume": 194739.0}, {"date": "2025-10-06", "close": 121.38, "volume": 271321.0}, {"date": "2025-10-07", "close": 118.1, "volume": 168294.0}, {"date": "2025-10-08", "close": 120.31, "volume": 171554.0}, {"date": "2025-10-09", "close": 116.89, "volume": 220521.0}, {"date": "2025-10-10", "close": 114.13, "volume": 198038.0}, {"date": "2025-10-13", "close": 116.26, "volume": 206722.0}, {"date": "2025-10-14", "close": 117.31, "volume": 297213.0}, {"date": "2025-10-15", "close": 116.29, "volume": 192694.0}, {"date": "2025-10-16", "close": 116.49, "volume": 278865.0}, {"date": "2025-10-17", "close": 118.46, "volume": 335728.0}, {"date": "2025-10-20", "close": 117.34, "volume": 280814.0}, {"date": "2025-10-21", "close": 121.0, "volume": 160279.0}, {"date": "2025-10-22", "close": 122.35, "volume": 185889.0}, {"date": "2025-10-23", "close": 121.67, "volume": 136452.0}, {"date": "2025-10-24", "close": 123.48, "volume": 131691.0}, {"date": "2025-10-27", "close": 122.91, "volume": 143634.0}, {"date": "2025-10-28", "close": 120.11, "volume": 341600.0}, {"date": "2025-10-29", "close": 117.67, "volume": 272145.0}, {"date": "2025-10-30", "close": 119.74, "volume": 266433.0}, {"date": "2025-10-31", "close": 120.09, "volume": 229412.0}, {"date": "2025-11-03", "close": 122.86, "volume": 327598.0}, {"date": "2025-11-04", "close": 125.66, "volume": 402602.0}, {"date": "2025-11-05", "close": 127.38, "volume": 342836.0}, {"date": "2025-11-06", "close": 129.67, "volume": 429998.0}, {"date": "2025-11-07", "close": 140.16, "volume": 838675.0}, {"date": "2025-11-10", "close": 139.23, "volume": 331288.0}, {"date": "2025-11-11", "close": 143.22, "volume": 244606.0}, {"date": "2025-11-12", "close": 139.15, "volume": 378110.0}, {"date": "2025-11-13", "close": 138.53, "volume": 255090.0}, {"date": "2025-11-14", "close": 136.5, "volume": 253642.0}, {"date": "2025-11-17", "close": 134.52, "volume": 221342.0}, {"date": "2025-11-18", "close": 134.03, "volume": 182697.0}, {"date": "2025-11-19", "close": 132.57, "volume": 170184.0}, {"date": "2025-11-20", "close": 134.33, "volume": 307448.0}, {"date": "2025-11-21", "close": 142.34, "volume": 381985.0}, {"date": "2025-11-24", "close": 148.54, "volume": 399469.0}, {"date": "2025-11-25", "close": 151.9, "volume": 303114.0}, {"date": "2025-11-26", "close": 149.14, "volume": 245641.0}, {"date": "2025-11-28", "close": 148.44, "volume": 103761.0}, {"date": "2025-12-01", "close": 146.22, "volume": 190786.0}, {"date": "2025-12-02", "close": 146.66, "volume": 205946.0}, {"date": "2025-12-03", "close": 144.04, "volume": 193589.0}, {"date": "2025-12-04", "close": 142.35, "volume": 305020.0}, {"date": "2025-12-05", "close": 142.51, "volume": 192429.0}, {"date": "2025-12-08", "close": 143.77, "volume": 239283.0}, {"date": "2025-12-09", "close": 142.48, "volume": 178589.0}, {"date": "2025-12-10", "close": 147.59, "volume": 279016.0}, {"date": "2025-12-11", "close": 147.22, "volume": 184623.0}, {"date": "2025-12-12", "close": 148.43, "volume": 230182.0}, {"date": "2025-12-15", "close": 148.03, "volume": 180779.0}, {"date": "2025-12-16", "close": 147.07, "volume": 308650.0}, {"date": "2025-12-17", "close": 146.37, "volume": 192210.0}, {"date": "2025-12-18", "close": 146.17, "volume": 208443.0}, {"date": "2025-12-19", "close": 145.15, "volume": 592768.0}, {"date": "2025-12-22", "close": 148.33, "volume": 220161.0}, {"date": "2025-12-23", "close": 147.5, "volume": 157007.0}, {"date": "2025-12-24", "close": 146.98, "volume": 94157.0}, {"date": "2025-12-26", "close": 147.87, "volume": 82850.0}, {"date": "2025-12-29", "close": 147.23, "volume": 104795.0}, {"date": "2025-12-30", "close": 144.63, "volume": 144261.0}, {"date": "2025-12-31", "close": 142.67, "volume": 199382.0}, {"date": "2026-01-02", "close": 138.53, "volume": 219389.0}, {"date": "2026-01-05", "close": 144.12, "volume": 220016.0}, {"date": "2026-01-06", "close": 150.78, "volume": 255823.0}, {"date": "2026-01-07", "close": 150.32, "volume": 155764.0}, {"date": "2026-01-08", "close": 151.65, "volume": 248383.0}, {"date": "2026-01-09", "close": 152.99, "volume": 168516.0}, {"date": "2026-01-12", "close": 151.19, "volume": 186503.0}, {"date": "2026-01-13", "close": 148.28, "volume": 331195.0}, {"date": "2026-01-14", "close": 148.52, "volume": 204354.0}, {"date": "2026-01-15", "close": 155.12, "volume": 246479.0}, {"date": "2026-01-16", "close": 156.17, "volume": 310575.0}, {"date": "2026-01-20", "close": 153.23, "volume": 343330.0}, {"date": "2026-01-21", "close": 155.13, "volume": 231188.0}, {"date": "2026-01-22", "close": 158.54, "volume": 284233.0}, {"date": "2026-01-23", "close": 152.67, "volume": 230047.0}, {"date": "2026-01-26", "close": 152.86, "volume": 267498.0}, {"date": "2026-01-27", "close": 149.27, "volume": 221170.0}, {"date": "2026-01-28", "close": 149.28, "volume": 139488.0}, {"date": "2026-01-29", "close": 150.03, "volume": 254794.0}, {"date": "2026-01-30", "close": 149.9, "volume": 299655.0}, {"date": "2026-02-02", "close": 151.45, "volume": 224085.0}, {"date": "2026-02-03", "close": 150.69, "volume": 162285.0}, {"date": "2026-02-04", "close": 149.98, "volume": 359635.0}, {"date": "2026-02-05", "close": 149.64, "volume": 220146.0}, {"date": "2026-02-06", "close": 154.16, "volume": 223281.0}, {"date": "2026-02-09", "close": 151.86, "volume": 242428.0}, {"date": "2026-02-10", "close": 153.22, "volume": 331426.0}, {"date": "2026-02-11", "close": 147.73, "volume": 339121.0}, {"date": "2026-02-12", "close": 142.02, "volume": 391983.0}, {"date": "2026-02-13", "close": 144.9, "volume": 163686.0}, {"date": "2026-02-17", "close": 148.29, "volume": 297661.0}, {"date": "2026-02-18", "close": 151.63, "volume": 345274.0}, {"date": "2026-02-19", "close": 149.74, "volume": 550394.0}, {"date": "2026-02-20", "close": 157.03, "volume": 556839.0}, {"date": "2026-02-23", "close": 151.57, "volume": 315498.0}, {"date": "2026-02-24", "close": 152.47, "volume": 300885.0}, {"date": "2026-02-25", "close": 155.12, "volume": 374436.0}, {"date": "2026-02-26", "close": 150.82, "volume": 235618.0}, {"date": "2026-02-27", "close": 150.58, "volume": 254851.0}, {"date": "2026-03-02", "close": 146.99, "volume": 326114.0}, {"date": "2026-03-03", "close": 142.66, "volume": 323520.0}, {"date": "2026-03-04", "close": 142.46, "volume": 251567.0}, {"date": "2026-03-05", "close": 136.74, "volume": 184093.0}, {"date": "2026-03-06", "close": 132.0, "volume": 184323.0}, {"date": "2026-03-09", "close": 133.34, "volume": 431352.0}, {"date": "2026-03-10", "close": 132.41, "volume": 242130.0}, {"date": "2026-03-11", "close": 133.76, "volume": 307740.0}, {"date": "2026-03-12", "close": 128.78, "volume": 371834.0}, {"date": "2026-03-13", "close": 125.85, "volume": 256869.0}, {"date": "2026-03-16", "close": 126.96, "volume": 192899.0}, {"date": "2026-03-17", "close": 130.55, "volume": 379084.0}, {"date": "2026-03-18", "close": 125.29, "volume": 406006.0}, {"date": "2026-03-19", "close": 126.63, "volume": 363737.0}, {"date": "2026-03-20", "close": 125.36, "volume": 489559.0}, {"date": "2026-03-23", "close": 129.93, "volume": 371754.0}, {"date": "2026-03-24", "close": 129.4, "volume": 265353.0}, {"date": "2026-03-25", "close": 131.38, "volume": 278271.0}, {"date": "2026-03-26", "close": 127.65, "volume": 212594.0}, {"date": "2026-03-27", "close": 124.19, "volume": 232517.0}, {"date": "2026-03-30", "close": 125.38, "volume": 293284.0}, {"date": "2026-03-31", "close": 129.15, "volume": 226728.0}, {"date": "2026-04-01", "close": 125.22, "volume": 250320.0}, {"date": "2026-04-02", "close": 123.31, "volume": 308662.0}, {"date": "2026-04-06", "close": 122.99, "volume": 233805.0}, {"date": "2026-04-07", "close": 119.83, "volume": 238005.0}, {"date": "2026-04-08", "close": 123.92, "volume": 250932.0}, {"date": "2026-04-09", "close": 125.83, "volume": 224976.0}, {"date": "2026-04-10", "close": 125.68, "volume": 265807.0}, {"date": "2026-04-13", "close": 129.32, "volume": 300671.0}, {"date": "2026-04-14", "close": 127.85, "volume": 159775.0}, {"date": "2026-04-15", "close": 126.21, "volume": 231846.0}, {"date": "2026-04-16", "close": 126.04, "volume": 373096.0}, {"date": "2026-04-17", "close": 129.96, "volume": 321692.0}, {"date": "2026-04-20", "close": 130.58, "volume": 214029.0}, {"date": "2026-04-21", "close": 128.15, "volume": 400930.0}, {"date": "2026-04-22", "close": 127.36, "volume": 176807.0}, {"date": "2026-04-23", "close": 124.55, "volume": 214864.0}, {"date": "2026-04-24", "close": 124.82, "volume": 222752.0}, {"date": "2026-04-27", "close": 122.85, "volume": 286824.0}, {"date": "2026-04-28", "close": 121.01, "volume": 277355.0}, {"date": "2026-04-29", "close": 115.45, "volume": 329774.0}, {"date": "2026-04-30", "close": 119.2, "volume": 218212.0}, {"date": "2026-05-01", "close": 118.85, "volume": 242649.0}, {"date": "2026-05-04", "close": 118.67, "volume": 164601.0}, {"date": "2026-05-05", "close": 117.01, "volume": 203299.0}, {"date": "2026-05-06", "close": 119.59, "volume": 230804.0}, {"date": "2026-05-07", "close": 123.07, "volume": 352002.0}, {"date": "2026-05-08", "close": 126.43, "volume": 500090.0}, {"date": "2026-05-11", "close": 124.68, "volume": 403162.0}, {"date": "2026-05-12", "close": 123.23, "volume": 301865.0}, {"date": "2026-05-13", "close": 122.04, "volume": 312616.0}, {"date": "2026-05-14", "close": 122.99, "volume": 223094.0}, {"date": "2026-05-15", "close": 118.72, "volume": 316428.0}, {"date": "2026-05-18", "close": 123.08, "volume": 351141.0}, {"date": "2026-05-19", "close": 123.66, "volume": 234235.0}, {"date": "2026-05-20", "close": 129.31, "volume": 346385.0}, {"date": "2026-05-21", "close": 131.31, "volume": 276389.0}, {"date": "2026-05-22", "close": 133.31, "volume": 306467.0}, {"date": "2026-05-26", "close": 134.97, "volume": 420694.0}, {"date": "2026-05-27", "close": 138.34, "volume": 325535.0}, {"date": "2026-05-28", "close": 138.87, "volume": 489776.0}, {"date": "2026-05-29", "close": 135.39, "volume": 296549.0}, {"date": "2026-06-01", "close": 131.64, "volume": 307276.0}, {"date": "2026-06-02", "close": 130.48, "volume": 292789.0}, {"date": "2026-06-03", "close": 130.52, "volume": 224580.0}, {"date": "2026-06-04", "close": 134.93, "volume": 275087.0}, {"date": "2026-06-05", "close": 136.61, "volume": 274565.0}, {"date": "2026-06-08", "close": 137.48, "volume": 296737.0}, {"date": "2026-06-09", "close": 142.0, "volume": 274599.0}, {"date": "2026-06-10", "close": 139.83, "volume": 240199.0}, {"date": "2026-06-11", "close": 142.86, "volume": 237413.0}, {"date": "2026-06-12", "close": 142.2, "volume": 265505.0}, {"date": "2026-06-15", "close": 143.72, "volume": 195887.0}, {"date": "2026-06-16", "close": 142.41, "volume": 235413.0}, {"date": "2026-06-17", "close": 137.94, "volume": 245347.0}, {"date": "2026-06-18", "close": 140.37, "volume": 506718.0}, {"date": "2026-06-22", "close": 136.14, "volume": 339872.0}, {"date": "2026-06-23", "close": 135.52, "volume": 232320.0}, {"date": "2026-06-24", "close": 142.95, "volume": 322704.0}, {"date": "2026-06-25", "close": 148.83, "volume": 416654.0}, {"date": "2026-06-26", "close": 148.27, "volume": 902539.0}, {"date": "2026-06-29", "close": 147.93, "volume": 344285.0}, {"date": "2026-06-30", "close": 146.6, "volume": 171024.0}, {"date": "2026-07-01", "close": 148.46, "volume": 239801.0}, {"date": "2026-07-02", "close": 154.97, "volume": 424323.0}, {"date": "2026-07-06", "close": 159.43, "volume": 347976.0}, {"date": "2026-07-07", "close": 155.37, "volume": 236697.0}, {"date": "2026-07-08", "close": 151.89, "volume": 211341.0}, {"date": "2026-07-09", "close": 156.52, "volume": 245369.0}, {"date": "2026-07-10", "close": 154.42, "volume": 203963.0}, {"date": "2026-07-13", "close": 157.6, "volume": 155810.0}, {"date": "2026-07-14", "close": 153.49, "volume": 352720.0}, {"date": "2026-07-15", "close": 157.96, "volume": 342644.0}, {"date": "2026-07-16", "close": 162.17, "volume": 297706.0}, {"date": "2026-07-17", "close": 157.51, "volume": 213541.0}, {"date": "2026-07-20", "close": 157.34, "volume": 289430.0}, {"date": "2026-07-21", "close": 158.77, "volume": 236752.0}, {"date": "2026-07-22", "close": 157.44, "volume": 154879.0}, {"date": "2026-07-23", "close": 153.46, "volume": 346675.0}, {"date": "2026-07-24", "close": 157.44, "volume": 258589.0}, {"date": "2026-07-27", "close": 161.46, "volume": 363588.0}, {"date": "2026-07-28", "close": 165.775, "volume": 240227.0}, {"date": "2026-07-29", "close": 166.53, "volume": 303337.0}, {"date": "2026-07-30", "close": 168.38, "volume": 403930.0}, {"date": "2026-07-31", "close": 168.51, "volume": 349836.0}, {"date": "2026-08-03", "close": 172.94, "volume": 579119.0}, {"date": "2026-08-04", "close": 171.96, "volume": 320759.0}, {"date": "2026-08-05", "close": 166.4, "volume": 325683.0}, {"date": "2026-08-06", "close": 166.37, "volume": 359628.0}, {"date": "2026-08-07", "close": 184.56, "volume": 931261.0}, {"date": "2026-08-10", "close": 182.42, "volume": 476879.0}, {"date": "2026-08-11", "close": 182.08, "volume": 250409.0}, {"date": "2026-08-12", "close": 179.34, "volume": 314054.0}, {"date": "2026-08-13", "close": 183.11, "volume": 186246.0}, {"date": "2026-08-14", "close": 182.98, "volume": 192206.0}, {"date": "2026-08-17", "close": 182.51, "volume": 291918.0}, {"date": "2026-08-18", "close": 183.76, "volume": 241928.0}, {"date": "2026-08-19", "close": 187.26, "volume": 235038.0}, {"date": "2026-08-20", "close": 182.53, "volume": 255357.0}, {"date": "2026-08-21", "close": 182.84, "volume": 182320.0}, {"date": "2026-08-24", "close": 182.55, "volume": 230442.0}, {"date": "2026-08-25", "close": 182.24, "volume": 130351.0}, {"date": "2026-08-26", "close": 179.59, "volume": 161550.0}, {"date": "2026-08-27", "close": 175.1, "volume": 263687.0}, {"date": "2026-08-28", "close": 175.1, "volume": 162210.0}, {"date": "2026-08-31", "close": 172.95, "volume": 217395.0}, {"date": "2026-09-01", "close": 170.81, "volume": 326369.0}, {"date": "2026-09-02", "close": 169.85, "volume": 360310.0}, {"date": "2026-09-03", "close": 166.29, "volume": 241541.0}, {"date": "2026-09-04", "close": 167.58, "volume": 163496.0}, {"date": "2026-09-08", "close": 160.89, "volume": 311291.0}, {"date": "2026-09-09", "close": 161.0, "volume": 290515.0}, {"date": "2026-09-10", "close": 157.26, "volume": 171603.0}, {"date": "2026-09-11", "close": 156.48, "volume": 189017.0}, {"date": "2026-09-14", "close": 157.6, "volume": 189868.0}, {"date": "2026-09-15", "close": 155.88, "volume": 196458.0}, {"date": "2026-09-16", "close": 155.62, "volume": 193642.0}, {"date": "2026-09-17", "close": 152.91, "volume": 204398.0}, {"date": "2026-09-18", "close": 152.65, "volume": 388085.0}, {"date": "2026-09-21", "close": 155.22, "volume": 223436.0}, {"date": "2026-09-22", "close": 160.98, "volume": 275993.0}, {"date": "2026-09-23", "close": 163.32, "volume": 408263.0}, {"date": "2026-09-24", "close": 166.02, "volume": 380063.0}, {"date": "2026-09-25", "close": 164.95, "volume": 201735.0}, {"date": "2026-09-28", "close": 164.03, "volume": 290623.0}, {"date": "2026-09-29", "close": 163.44, "volume": 245902.0}, {"date": "2026-09-30", "close": 160.51, "volume": 307245.0}, {"date": "2026-10-01", "close": 157.18, "volume": 248205.0}, {"date": "2026-10-02", "close": 159.38, "volume": 227671.0}, {"date": "2026-10-05", "close": 161.4, "volume": 211452.0}, {"date": "2026-10-06", "close": 159.73, "volume": 238613.0}, {"date": "2026-10-07", "close": 156.03, "volume": 214616.0}, {"date": "2026-10-08", "close": 157.18, "volume": 220610.0}, {"date": "2026-10-09", "close": 160.32, "volume": 145998.0}, {"date": "2026-10-12", "close": 163.91, "volume": 201354.0}, {"date": "2026-10-13", "close": 163.23, "volume": 236308.0}, {"date": "2026-10-14", "close": 162.69, "volume": 258441.0}, {"date": "2026-10-15", "close": 167.23, "volume": 239473.0}, {"date": "2026-10-16", "close": 162.99, "volume": 221682.0}, {"date": "2026-10-19", "close": 161.24, "volume": 153809.0}, {"date": "2026-10-20", "close": 161.08, "volume": 160204.0}, {"date": "2026-10-21", "close": 160.84, "volume": 219982.0}, {"date": "2026-10-22", "close": 168.33, "volume": 241767.0}, {"date": "2026-10-23", "close": 166.62, "volume": 272324.0}, {"date": "2026-10-26", "close": 165.96, "volume": 155385.0}, {"date": "2026-10-27", "close": 163.2, "volume": 323145.0}, {"date": "2026-10-28", "close": 166.39, "volume": 156445.0}, {"date": "2026-10-29", "close": 168.65, "volume": 202496.0}, {"date": "2026-10-30", "close": 163.78, "volume": 216557.0}], "refreshing": false}