{"ticker": "IDXX", "overview": {"cik": "874716", "ticker": "IDXX", "name": "IDEXX LABORATORIES INC /DE", "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "sic": "2835", "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0000874716-26-000127", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009112", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000874716-26-000125", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000874716-26-000123", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-090033", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000874716-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000874716-26-000114", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0000874716-26-000112", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001958244-26-000299", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0000874716-26-000110", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000874716-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000874716-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000874716-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000874716-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000874716-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000874716-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000874716-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000874716-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000874716-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000874716-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000874716-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000874716-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000874716-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000874716-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000874716-26-000083", "price_sensitive": false}]}, "description": "IDEXX LABORATORIES INC /DE trades as IDXX on the NASDAQ and is registered in the United States, classified under In Vitro & In Vivo Diagnostic Substances (SIC 2835). Privy Trades holds 27 insider filings for the company, in September 2026. Across those, 1 insider disclosed 1 sale totalling $1.17M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 1172177.9678, "net": -1172177.9678, "insiders": 1, "first_date": "2026-09-04", "last_date": "2026-09-04"}, "metrics": {"ticker": "IDXX", "has_prices": true, "as_of": "2026-08-07", "last": 586.67, "prev_close": 590.0, "change": -3.330000000000041, "change_pct": -0.005644067796610239, "session_volume": 594849.0, "vwap_5": 582.592240943402, "vwap_20": 566.8784722861478, "vwap_60": 558.187013045576, "vwap_250": 619.8047008619662, "high_52w": 766.68, "low_52w": 526.44, "avg_volume_20": 656252.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001090", "src": "13DG", "ticker": "IDXX", "cik": "874716", "company": "IDEXX LABORATORIES INC /DE", "company_raw": "IDEXX LABORATORIES INC /DE", "who": "Idexx Laboratories Inc /DE", "who_key": "IDEXX LABORATORIES 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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "IDEXX LABORATORIES INC /DE takes a 5.04% passive stake in IDXX", "source_url": "https://www.sec.gov/Archives/edgar/data/874716/0002100121-26-001090-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5209}, {"id": "0000874716-26-000127", "src": "INSIDERS", "ticker": "IDXX", "cik": "874716", "company": "IDEXX LABORATORIES INC /DE", "company_raw": "IDEXX LABORATORIES INC /DE", "who": "Lawrence D. Kingsley", "who_key": "Kingsley Lawrence D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1172177.9678, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "A director trims IDXX: $1.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1301427/000087471626000127/0000874716-26-000127-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85849}, {"id": "0000874716-26-000125", "src": "INSIDERS", "ticker": "IDXX", "cik": "874716", "company": "IDEXX LABORATORIES INC /DE", "company_raw": "IDEXX LABORATORIES INC /DE", "who": "Andrew Emerson", "who_key": "Emerson Andrew", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 47238.899999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "CFO files routine paperwork on IDXX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2058587/000087471626000125/0000874716-26-000125-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107449}, {"id": "0000874716-26-000117", "src": "INSIDERS", "ticker": "IDXX", "cik": "874716", "company": "IDEXX LABORATORIES INC /DE", "company_raw": "IDEXX LABORATORIES INC /DE", "who": "Joseph L. Hooley", "who_key": "HOOLEY JOSEPH L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27381.199999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "Director files routine paperwork on IDXX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1123847/000087471626000117/0000874716-26-000117-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137689}, {"id": "13DG-0002100119-26-000607", "src": "13DG", "ticker": "IDXX", "cik": "874716", "company": "IDEXX LABORATORIES INC /DE", "company_raw": "IDEXX LABORATORIES INC /DE", "who": "Idexx Laboratories Inc /DE", "who_key": "IDEXX LABORATORIES 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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "IDEXX LABORATORIES INC /DE takes a 7.51% passive stake in IDXX", "source_url": "https://www.sec.gov/Archives/edgar/data/874716/0002100119-26-000607-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268729}, {"id": "13DG-0000102909-26-001554", "src": "13DG", "ticker": "IDXX", "cik": "874716", "company": "IDEXX LABORATORIES INC /DE", "company_raw": "IDEXX LABORATORIES INC /DE", "who": "Idexx Laboratories Inc /DE", "who_key": "IDEXX LABORATORIES 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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "IDEXX LABORATORIES INC /DE adjusts its stake in IDXX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/874716/0000102909-26-001554-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}, {"id": "HOUSE-2026-20033921-T2", "src": "CONGRESS", "ticker": "IDXX", "cik": "", "company": "IDEXX LABORATORIES INC /DE", "company_raw": "6$1,001 - $15,000\nF S: New\nDC IDEXX Laboratories, Inc. - Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney sells IDXX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033921.pdf", "trade_date": "2026-01-13", "timestamp": "2026-01-13", "mins": 422809}, {"id": "HOUSE-2025-20033408-T7", "src": "CONGRESS", "ticker": "IDXX", "cik": "", "company": "IDEXX LABORATORIES INC /DE", "company_raw": "Stock (IDXX) [ST]\nF S: New\nDC IDEXX Laboratories, Inc. - Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \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. April McClain Delaney trims IDXX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033408.pdf", "trade_date": "2025-10-16", "timestamp": "2025-10-16", "mins": 550969}, {"id": "HOUSE-2025-20032234-T4", "src": "CONGRESS", "ticker": "IDXX", "cik": "", "company": "IDEXX LABORATORIES INC /DE", "company_raw": "S: New\nS O: Moran Wealth IRA\nIDEXX Laboratories, Inc. - Common\nStock", "who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Byron Donalds files a buy in IDXX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032234.pdf", "trade_date": "2025-09-04", "timestamp": "2025-09-04", "mins": 611449}, {"id": "HOUSE-2025-20031013-T6", "src": "CONGRESS", "ticker": "IDXX", "cik": "", "company": "IDEXX LABORATORIES INC /DE", "company_raw": "$15,001 -\n$50,000\nF S: New\nDC IDEXX Laboratories, Inc. - Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \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. April McClain Delaney trims IDXX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031013.pdf", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651769}, {"id": "HOUSE-2025-20030832-T4", "src": "CONGRESS", "ticker": "IDXX", "cik": "", "company": "IDEXX LABORATORIES INC /DE", "company_raw": "5$1,001 - $15,000\nF S: New\nDC IDEXX Laboratories, Inc. - Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \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. April McClain Delaney trims IDXX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030832.pdf", "trade_date": "2025-07-09", "timestamp": "2025-07-09", "mins": 693529}, {"id": "HOUSE-2025-20030482-T21", "src": "CONGRESS", "ticker": "IDXX", "cik": "", "company": "IDEXX LABORATORIES INC /DE", "company_raw": ": JP Morgan Brokerage Account\nIDEXX Laboratories, Inc. - Common\nStock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Rob Bresnahan picks up IDXX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030482.pdf", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772729}, {"id": "HOUSE-2025-20030387-T130", "src": "CONGRESS", "ticker": "IDXX", "cik": "", "company": "IDEXX LABORATORIES INC /DE", "company_raw": "Unit Trust\nD: Account Closing\nIDEXX Laboratories, Inc. - Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jefferson Shreve dumps IDXX ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777049}, {"id": "HOUSE-2025-20030265-T12", "src": "CONGRESS", "ticker": "IDXX", "cik": "", "company": "IDEXX LABORATORIES INC /DE", "company_raw": "5$1,001 - $15,000\nF S: New\nDC IDEXX Laboratories, Inc. - Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney files a buy in IDXX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030265.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824569}, {"id": "HOUSE-2025-20030238-T25", "src": "CONGRESS", "ticker": "IDXX", "cik": "", "company": "IDEXX LABORATORIES INC /DE", "company_raw": ": JP Morgan Brokerage Account\nIDEXX Laboratories, Inc. - Common\nStock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan offloads IDXX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030238.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826009}, {"id": "HOUSE-2025-20030231-T61", "src": "CONGRESS", "ticker": "IDXX", "cik": "", "company": "IDEXX LABORATORIES INC /DE", "company_raw": "Trust\nD: Portfolio Rebalance\nIDEXX Laboratories, Inc. - Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jefferson Shreve picks up IDXX ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827449}, {"id": "HOUSE-2025-20030265-T9", "src": "CONGRESS", "ticker": "IDXX", "cik": "", "company": "IDEXX LABORATORIES INC /DE", "company_raw": "5$1,001 - $15,000\nF S: New\nDC IDEXX Laboratories, Inc. - Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney files a buy in IDXX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030265.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827449}, {"id": "HOUSE-2025-20030265-T10", "src": "CONGRESS", "ticker": "IDXX", "cik": "", "company": "IDEXX LABORATORIES INC /DE", "company_raw": "5$1,001 - $15,000\nF S: New\nDC IDEXX Laboratories, Inc. - Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney files a buy in IDXX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030265.pdf", "trade_date": "2025-04-04", "timestamp": "2025-04-04", "mins": 831769}, {"id": "HOUSE-2025-20030265-T11", "src": "CONGRESS", "ticker": "IDXX", "cik": "", "company": "IDEXX LABORATORIES INC /DE", "company_raw": "5$1,001 - $15,000\nF S: New\nDC IDEXX Laboratories, Inc. - Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney files a buy in IDXX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030265.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836089}, {"id": "HOUSE-2025-20029059-T5", "src": "CONGRESS", "ticker": "IDXX", "cik": "", "company": "IDEXX LABORATORIES INC /DE", "company_raw": "$15,001 -\n$50,000\nF S: New\nDC IDEXX Laboratories, Inc. - Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney files a buy in IDXX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029059.pdf", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862009}, {"id": "HOUSE-2025-20029038-T57", "src": "CONGRESS", "ticker": "IDXX", "cik": "", "company": "IDEXX LABORATORIES INC /DE", "company_raw": "Trust\nD: Portfolio Rebalance\nIDEXX Laboratories, Inc. - Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jefferson Shreve picks up IDXX ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863449}, {"id": "HOUSE-2025-20029034-T44", "src": "CONGRESS", "ticker": "IDXX", "cik": "", "company": "IDEXX LABORATORIES INC /DE", "company_raw": ": JP Morgan Brokerage Account\nIDEXX Laboratories, Inc. - Common\nStock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Rob Bresnahan picks up IDXX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886489}, {"id": "SENATE-3dabcae6b7fd4dd09ecee936d07def11-9", "src": "CONGRESS", "ticker": "IDXX", "cik": "", "company": "IDEXX LABORATORIES INC /DE", "company_raw": "IDEXX Laboratories, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims IDXX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3dabcae6-b7fd-4dd0-9ece-e936d07def11/", "trade_date": "2024-01-22", "timestamp": "2024-01-22", "mins": 1462489}, {"id": "SENATE-0f75ebb1f36148c9b347b76366b49029-53", "src": "CONGRESS", "ticker": "IDXX", "cik": "", "company": "IDEXX LABORATORIES INC /DE", "company_raw": "IDEXX Laboratories, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville adds IDXX to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885849}, {"id": "SENATE-d4a78d5671f04658a22e72a8b9de1816-53", "src": "CONGRESS", "ticker": "IDXX", "cik": "", "company": "IDEXX LABORATORIES INC /DE", "company_raw": "IDEXX Laboratories, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville adds IDXX to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885849}, {"id": "SENATE-bdd81552894d4dc5b1f39fe349529bf8-46", "src": "CONGRESS", "ticker": "IDXX", "cik": "", "company": "IDEXX LABORATORIES INC /DE", "company_raw": "IDEXX Laboratories, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims IDXX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/", "trade_date": "2022-10-05", "timestamp": "2022-10-05", "mins": 2145049}, {"id": "SENATE-3bdd93407c8c4ed0898ddad3835940d2-65", "src": "CONGRESS", "ticker": "IDXX", "cik": "", "company": "IDEXX LABORATORIES INC /DE", "company_raw": "IDEXX Laboratories, Inc.", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville adds IDXX to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/", "trade_date": "2021-03-29", "timestamp": "2021-03-29", "mins": 2944249}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001090", "src": "13DG", "ticker": "IDXX", "cik": "874716", "company": "IDEXX LABORATORIES INC /DE", "company_raw": "IDEXX LABORATORIES INC /DE", "who": "Idexx Laboratories Inc /DE", "who_key": "IDEXX LABORATORIES 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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "IDEXX LABORATORIES INC /DE takes a 5.04% passive stake in IDXX", "source_url": "https://www.sec.gov/Archives/edgar/data/874716/0002100121-26-001090-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5209}, {"id": "13DG-0002100119-26-000607", "src": "13DG", "ticker": "IDXX", "cik": "874716", "company": "IDEXX LABORATORIES INC /DE", "company_raw": "IDEXX LABORATORIES INC /DE", "who": "Idexx Laboratories Inc /DE", "who_key": "IDEXX LABORATORIES 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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "IDEXX LABORATORIES INC /DE takes a 7.51% passive stake in IDXX", "source_url": "https://www.sec.gov/Archives/edgar/data/874716/0002100119-26-000607-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268729}, {"id": "13DG-0000102909-26-001554", "src": "13DG", "ticker": "IDXX", "cik": "874716", "company": "IDEXX LABORATORIES INC /DE", "company_raw": "IDEXX LABORATORIES INC /DE", "who": "Idexx Laboratories Inc /DE", "who_key": "IDEXX LABORATORIES 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": "In Vitro & In Vivo Diagnostic Substances", "country": "United States", "headline": "IDEXX LABORATORIES INC /DE adjusts its stake in IDXX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/874716/0000102909-26-001554-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}], "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": "IDEXX Laboratories, Inc. - Common Stock", "new_value": "IDEXX LABORATORIES INC /DE", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000874716", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000874716", "applied": 1, "detected_at": "2026-10-25T02:46:00.443002"}]}, "key_people": [{"who": "Lawrence D. Kingsley", "who_key": "Kingsley Lawrence D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1172177.9678, "net": -1172177.9678, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1172177.9678, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1301427/000087471626000127/0000874716-26-000127-index.htm"}], "latest": {"action": "SELL", "amount": 1172177.9678, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1301427/000087471626000127/0000874716-26-000127-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 65002.0, "sold": 100001.0, "net": -34999.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 5005.0, "sold": 4004.0, "net": 1001.0, "trades": 9, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033921.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033408.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031013.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-07-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030832.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030265.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030265.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030265.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030265.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029059.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033921.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 2002.0, "net": 1001.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-01-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3dabcae6-b7fd-4dd0-9ece-e936d07def11/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-10-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-03-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-01-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3dabcae6-b7fd-4dd0-9ece-e936d07def11/"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030482.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030238.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030482.pdf"}}, {"who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032234.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032234.pdf"}}], "activity": [{"date": "2026-09-04", "net": -1172177.9678}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0000874716-26-000127", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009112", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000874716-26-000125", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000874716-26-000123", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-090033", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000874716-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000874716-26-000114", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0000874716-26-000112", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001958244-26-000299", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0000874716-26-000110", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000874716-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000874716-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000874716-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000874716-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000874716-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000874716-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000874716-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000874716-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0000874716-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000874716-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000874716-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000874716-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000874716-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000874716-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0000874716-26-000083", "price_sensitive": false}], "performance": {"ticker": "IDXX", "has_prices": true, "summary": {"n": 13, "avg": 0.32936349639923485, "win_rate": 0.9230769230769231, "best": 0.5479827963798516, "worst": -0.08395790394104068, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2025-09-04", "score": 0.0, "ref_price": 640.44, "return": -0.08395790394104068}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 511.99, "return": 0.1458622238715599}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-04-09", "score": 0.0, "ref_price": 397.1, "return": 0.4773860488541927}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 50001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 378.99, "return": 0.5479827963798516}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 378.99, "return": 0.5479827963798516}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-04-04", "score": 0.0, "ref_price": 393.73, "return": 0.4900312396820154}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-04-01", "score": 0.0, "ref_price": 418.57, "return": 0.4016054662302601}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-03-14", "score": 0.0, "ref_price": 415.3, "return": 0.4126414640019262}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-13", "score": 0.0, "ref_price": 406.29, "return": 0.4439685938615273}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 459.86, "return": 0.27575783934240844}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 489.27, "return": 0.1990720869867353}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 489.27, "return": 0.1990720869867353}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-03-29", "score": 0.0, "ref_price": 479.18, "return": 0.2243207145540297}]}, "price_series": [{"date": "2016-08-08", "close": 108.62, "volume": 504653.0}, {"date": "2016-08-09", "close": 110.98, "volume": 580637.0}, {"date": "2016-08-10", "close": 109.89, "volume": 512927.0}, {"date": "2016-08-11", "close": 110.96, "volume": 585143.0}, {"date": "2016-08-12", "close": 110.78, "volume": 255455.0}, {"date": "2016-08-15", "close": 111.92, "volume": 430940.0}, {"date": "2016-08-16", "close": 110.94, "volume": 446688.0}, {"date": "2016-08-17", "close": 110.81, "volume": 306836.0}, {"date": "2016-08-18", "close": 110.84, "volume": 290173.0}, {"date": "2016-08-19", "close": 111.17, "volume": 320813.0}, {"date": "2016-08-22", "close": 110.46, "volume": 558743.0}, {"date": "2016-08-23", "close": 110.68, "volume": 379547.0}, {"date": "2016-08-24", "close": 109.76, "volume": 323351.0}, {"date": "2016-08-25", "close": 109.91, "volume": 337246.0}, {"date": "2016-08-26", "close": 110.15, "volume": 433504.0}, {"date": "2016-08-29", "close": 112.09, "volume": 447794.0}, {"date": "2016-08-30", "close": 113.06, "volume": 697738.0}, {"date": "2016-08-31", "close": 112.68, "volume": 422786.0}, {"date": "2016-09-01", "close": 113.16, "volume": 385749.0}, {"date": "2016-09-02", "close": 114.09, "volume": 313383.0}, {"date": "2016-09-06", "close": 113.95, "volume": 435636.0}, {"date": "2016-09-07", "close": 114.76, "volume": 435901.0}, {"date": "2016-09-08", "close": 114.2, "volume": 339161.0}, {"date": "2016-09-09", "close": 109.97, "volume": 422331.0}, {"date": "2016-09-12", "close": 111.64, "volume": 431159.0}, {"date": "2016-09-13", "close": 108.17, "volume": 602111.0}, {"date": "2016-09-14", "close": 108.57, "volume": 376684.0}, {"date": "2016-09-15", "close": 109.56, "volume": 392109.0}, {"date": "2016-09-16", "close": 109.54, "volume": 816211.0}, {"date": "2016-09-19", "close": 110.64, "volume": 324022.0}, {"date": "2016-09-20", "close": 111.83, "volume": 390475.0}, {"date": "2016-09-21", "close": 112.07, "volume": 508590.0}, {"date": "2016-09-22", "close": 113.09, "volume": 442241.0}, {"date": "2016-09-23", "close": 111.36, "volume": 353683.0}, {"date": "2016-09-26", "close": 110.96, "volume": 203716.0}, {"date": "2016-09-27", "close": 113.27, "volume": 423132.0}, {"date": "2016-09-28", "close": 113.41, "volume": 272688.0}, {"date": "2016-09-29", "close": 111.87, "volume": 369505.0}, {"date": "2016-09-30", "close": 112.73, "volume": 404716.0}, {"date": "2016-10-03", "close": 113.12, "volume": 412737.0}, {"date": "2016-10-04", "close": 112.93, "volume": 579418.0}, {"date": "2016-10-05", "close": 112.92, "volume": 501008.0}, {"date": "2016-10-06", "close": 113.11, "volume": 529481.0}, {"date": "2016-10-07", "close": 115.32, "volume": 794646.0}, {"date": "2016-10-10", "close": 117.04, "volume": 271210.0}, {"date": "2016-10-11", "close": 112.84, "volume": 371572.0}, {"date": "2016-10-12", "close": 111.73, "volume": 464118.0}, {"date": "2016-10-13", "close": 110.73, "volume": 514964.0}, {"date": "2016-10-14", "close": 111.1, "volume": 405187.0}, {"date": "2016-10-17", "close": 111.27, "volume": 549706.0}, {"date": "2016-10-18", "close": 112.57, "volume": 344136.0}, {"date": "2016-10-19", "close": 112.78, "volume": 363794.0}, {"date": "2016-10-20", "close": 112.06, "volume": 299949.0}, {"date": "2016-10-21", "close": 110.48, "volume": 294955.0}, {"date": "2016-10-24", "close": 113.38, "volume": 417163.0}, {"date": "2016-10-25", "close": 110.98, "volume": 287808.0}, {"date": "2016-10-26", "close": 106.67, "volume": 909062.0}, {"date": "2016-10-27", "close": 104.91, "volume": 695374.0}, {"date": "2016-10-28", "close": 105.05, "volume": 505786.0}, {"date": "2016-10-31", "close": 107.14, "volume": 777922.0}, {"date": "2016-11-01", "close": 103.98, "volume": 1163331.0}, {"date": "2016-11-02", "close": 105.44, "volume": 816938.0}, {"date": "2016-11-03", "close": 105.07, "volume": 533933.0}, {"date": "2016-11-04", "close": 106.21, "volume": 593627.0}, {"date": "2016-11-07", "close": 108.53, "volume": 470237.0}, {"date": "2016-11-08", "close": 109.45, "volume": 346309.0}, {"date": "2016-11-09", "close": 109.11, "volume": 540078.0}, {"date": "2016-11-10", "close": 108.76, "volume": 594636.0}, {"date": "2016-11-11", "close": 109.17, "volume": 441036.0}, {"date": "2016-11-14", "close": 109.3, "volume": 472921.0}, {"date": "2016-11-15", "close": 113.09, "volume": 648275.0}, {"date": "2016-11-16", "close": 112.75, "volume": 471297.0}, {"date": "2016-11-17", "close": 115.19, "volume": 552207.0}, {"date": "2016-11-18", "close": 116.13, "volume": 490275.0}, {"date": "2016-11-21", "close": 118.54, "volume": 798910.0}, {"date": "2016-11-22", "close": 119.88, "volume": 823882.0}, {"date": "2016-11-23", "close": 120.16, "volume": 520541.0}, {"date": "2016-11-25", "close": 120.27, "volume": 217757.0}, {"date": "2016-11-28", "close": 119.48, "volume": 449615.0}, {"date": "2016-11-29", "close": 120.34, "volume": 490278.0}, {"date": "2016-11-30", "close": 117.65, "volume": 708257.0}, {"date": "2016-12-01", "close": 114.17, "volume": 897513.0}, {"date": "2016-12-02", "close": 114.58, "volume": 625145.0}, {"date": "2016-12-05", "close": 114.1, "volume": 757549.0}, {"date": "2016-12-06", "close": 115.72, "volume": 576781.0}, {"date": "2016-12-07", "close": 118.02, "volume": 456040.0}, {"date": "2016-12-08", "close": 118.79, "volume": 400897.0}, {"date": "2016-12-09", "close": 118.24, "volume": 482963.0}, {"date": "2016-12-12", "close": 120.29, "volume": 515116.0}, {"date": "2016-12-13", "close": 120.83, "volume": 414423.0}, {"date": "2016-12-14", "close": 119.77, "volume": 582014.0}, {"date": "2016-12-15", "close": 119.91, "volume": 449652.0}, {"date": "2016-12-16", "close": 119.43, "volume": 1208326.0}, {"date": "2016-12-19", "close": 119.03, "volume": 445841.0}, {"date": "2016-12-20", "close": 118.4, "volume": 440373.0}, {"date": "2016-12-21", "close": 119.56, "volume": 350118.0}, {"date": "2016-12-22", "close": 119.09, "volume": 280758.0}, {"date": "2016-12-23", "close": 119.88, "volume": 250450.0}, {"date": "2016-12-27", "close": 119.75, "volume": 268088.0}, {"date": "2016-12-28", "close": 117.75, "volume": 301677.0}, {"date": "2016-12-29", "close": 118.08, "volume": 430863.0}, {"date": "2016-12-30", "close": 117.27, "volume": 535087.0}, {"date": "2017-01-03", "close": 117.6, "volume": 563081.0}, {"date": "2017-01-04", "close": 115.95, "volume": 20606370.0}, {"date": "2017-01-05", "close": 115.96, "volume": 1312358.0}, {"date": "2017-01-06", "close": 118.36, "volume": 944542.0}, {"date": "2017-01-09", "close": 119.02, "volume": 1037724.0}, {"date": "2017-01-10", "close": 120.71, "volume": 958323.0}, {"date": "2017-01-11", "close": 121.12, "volume": 700022.0}, {"date": "2017-01-12", "close": 120.64, "volume": 706478.0}, {"date": "2017-01-13", "close": 120.8, "volume": 651573.0}, {"date": "2017-01-17", "close": 120.01, "volume": 813556.0}, {"date": "2017-01-18", "close": 118.9, "volume": 730223.0}, {"date": "2017-01-19", "close": 120.28, "volume": 546859.0}, {"date": "2017-01-20", "close": 118.88, "volume": 605350.0}, {"date": "2017-01-23", "close": 117.74, "volume": 611756.0}, {"date": "2017-01-24", "close": 118.51, "volume": 466432.0}, {"date": "2017-01-25", "close": 121.4, "volume": 550342.0}, {"date": "2017-01-26", "close": 119.61, "volume": 762012.0}, {"date": "2017-01-27", "close": 121.66, "volume": 531517.0}, {"date": "2017-01-30", "close": 120.5, "volume": 789765.0}, {"date": "2017-01-31", "close": 122.33, "volume": 869795.0}, {"date": "2017-02-01", "close": 122.8, "volume": 944366.0}, {"date": "2017-02-02", "close": 139.07, "volume": 2796681.0}, {"date": "2017-02-03", "close": 142.02, "volume": 1758098.0}, {"date": "2017-02-06", "close": 142.01, "volume": 1145042.0}, {"date": "2017-02-07", "close": 143.13, "volume": 864817.0}, {"date": "2017-02-08", "close": 141.11, "volume": 1358731.0}, {"date": "2017-02-09", "close": 142.11, "volume": 776761.0}, {"date": "2017-02-10", "close": 141.83, "volume": 435483.0}, {"date": "2017-02-13", "close": 141.7, "volume": 570882.0}, {"date": "2017-02-14", "close": 141.6, "volume": 682783.0}, {"date": "2017-02-15", "close": 141.74, "volume": 859407.0}, {"date": "2017-02-16", "close": 141.95, "volume": 407324.0}, {"date": "2017-02-17", "close": 142.23, "volume": 426961.0}, {"date": "2017-02-21", "close": 142.4, "volume": 537802.0}, {"date": "2017-02-22", "close": 142.25, "volume": 584507.0}, {"date": "2017-02-23", "close": 143.02, "volume": 510486.0}, {"date": "2017-02-24", "close": 143.06, "volume": 571627.0}, {"date": "2017-02-27", "close": 143.61, "volume": 573370.0}, {"date": "2017-02-28", "close": 144.94, "volume": 744306.0}, {"date": "2017-03-01", "close": 147.01, "volume": 796928.0}, {"date": "2017-03-02", "close": 146.1, "volume": 523140.0}, {"date": "2017-03-03", "close": 147.13, "volume": 658902.0}, {"date": "2017-03-06", "close": 147.08, "volume": 638106.0}, {"date": "2017-03-07", "close": 147.03, "volume": 752590.0}, {"date": "2017-03-08", "close": 146.88, "volume": 412618.0}, {"date": "2017-03-09", "close": 149.41, "volume": 628446.0}, {"date": "2017-03-10", "close": 150.28, "volume": 725131.0}, {"date": "2017-03-13", "close": 151.6, "volume": 500887.0}, {"date": "2017-03-14", "close": 151.21, "volume": 388719.0}, {"date": "2017-03-15", "close": 153.68, "volume": 583579.0}, {"date": "2017-03-16", "close": 151.62, "volume": 1033519.0}, {"date": "2017-03-17", "close": 151.95, "volume": 3389158.0}, {"date": "2017-03-20", "close": 151.54, "volume": 747222.0}, {"date": "2017-03-21", "close": 150.11, "volume": 680397.0}, {"date": "2017-03-22", "close": 152.88, "volume": 618135.0}, {"date": "2017-03-23", "close": 152.89, "volume": 522088.0}, {"date": "2017-03-24", "close": 153.74, "volume": 538419.0}, {"date": "2017-03-27", "close": 153.96, "volume": 460058.0}, {"date": "2017-03-28", "close": 153.81, "volume": 423181.0}, {"date": "2017-03-29", "close": 154.72, "volume": 397978.0}, {"date": "2017-03-30", "close": 154.52, "volume": 244427.0}, {"date": "2017-03-31", "close": 154.61, "volume": 466473.0}, {"date": "2017-04-03", "close": 155.28, "volume": 481211.0}, {"date": "2017-04-04", "close": 155.12, "volume": 508511.0}, {"date": "2017-04-05", "close": 154.72, "volume": 617639.0}, {"date": "2017-04-06", "close": 154.56, "volume": 579647.0}, {"date": "2017-04-07", "close": 155.48, "volume": 530698.0}, {"date": "2017-04-10", "close": 154.58, "volume": 374406.0}, {"date": "2017-04-11", "close": 154.69, "volume": 471390.0}, {"date": "2017-04-12", "close": 154.2, "volume": 437257.0}, {"date": "2017-04-13", "close": 153.6, "volume": 369277.0}, {"date": "2017-04-17", "close": 155.28, "volume": 492157.0}, {"date": "2017-04-18", "close": 155.68, "volume": 552425.0}, {"date": "2017-04-19", "close": 157.08, "volume": 477335.0}, {"date": "2017-04-20", "close": 159.52, "volume": 492499.0}, {"date": "2017-04-21", "close": 159.12, "volume": 455624.0}, {"date": "2017-04-24", "close": 161.87, "volume": 739901.0}, {"date": "2017-04-25", "close": 162.43, "volume": 470267.0}, {"date": "2017-04-26", "close": 162.82, "volume": 660709.0}, {"date": "2017-04-27", "close": 162.76, "volume": 799451.0}, {"date": "2017-04-28", "close": 167.73, "volume": 1710434.0}, {"date": "2017-05-01", "close": 163.73, "volume": 1230865.0}, {"date": "2017-05-02", "close": 163.73, "volume": 834064.0}, {"date": "2017-05-03", "close": 160.28, "volume": 794739.0}, {"date": "2017-05-04", "close": 160.46, "volume": 789108.0}, {"date": "2017-05-05", "close": 162.47, "volume": 771065.0}, {"date": "2017-05-08", "close": 161.66, "volume": 418240.0}, {"date": "2017-05-09", "close": 162.06, "volume": 475465.0}, {"date": "2017-05-10", "close": 163.01, "volume": 678721.0}, {"date": "2017-05-11", "close": 163.17, "volume": 383502.0}, {"date": "2017-05-12", "close": 163.22, "volume": 377208.0}, {"date": "2017-05-15", "close": 164.48, "volume": 371363.0}, {"date": "2017-05-16", "close": 164.72, "volume": 370553.0}, {"date": "2017-05-17", "close": 161.04, "volume": 488600.0}, {"date": "2017-05-18", "close": 161.59, "volume": 627504.0}, {"date": "2017-05-19", "close": 161.63, "volume": 470595.0}, {"date": "2017-05-22", "close": 162.97, "volume": 430122.0}, {"date": "2017-05-23", "close": 164.2, "volume": 419844.0}, {"date": "2017-05-24", "close": 164.6, "volume": 382862.0}, {"date": "2017-05-25", "close": 167.4, "volume": 466374.0}, {"date": "2017-05-26", "close": 167.56, "volume": 383605.0}, {"date": "2017-05-30", "close": 167.93, "volume": 299408.0}, {"date": "2017-05-31", "close": 168.39, "volume": 744092.0}, {"date": "2017-06-01", "close": 168.25, "volume": 1058752.0}, {"date": "2017-06-02", "close": 169.86, "volume": 548523.0}, {"date": "2017-06-05", "close": 169.99, "volume": 412467.0}, {"date": "2017-06-06", "close": 170.88, "volume": 473155.0}, {"date": "2017-06-07", "close": 171.94, "volume": 591842.0}, {"date": "2017-06-08", "close": 171.34, "volume": 475012.0}, {"date": "2017-06-09", "close": 164.56, "volume": 872160.0}, {"date": "2017-06-12", "close": 158.22, "volume": 1422324.0}, {"date": "2017-06-13", "close": 161.3, "volume": 942285.0}, {"date": "2017-06-14", "close": 160.63, "volume": 659795.0}, {"date": "2017-06-15", "close": 160.57, "volume": 755787.0}, {"date": "2017-06-16", "close": 160.71, "volume": 1120919.0}, {"date": "2017-06-19", "close": 164.38, "volume": 609306.0}, {"date": "2017-06-20", "close": 166.02, "volume": 698998.0}, {"date": "2017-06-21", "close": 166.61, "volume": 473237.0}, {"date": "2017-06-22", "close": 166.52, "volume": 436594.0}, {"date": "2017-06-23", "close": 167.35, "volume": 1315437.0}, {"date": "2017-06-26", "close": 165.97, "volume": 556066.0}, {"date": "2017-06-27", "close": 162.44, "volume": 447095.0}, {"date": "2017-06-28", "close": 164.65, "volume": 557616.0}, {"date": "2017-06-29", "close": 160.54, "volume": 584324.0}, {"date": "2017-06-30", "close": 161.42, "volume": 595621.0}, {"date": "2017-07-03", "close": 159.32, "volume": 325179.0}, {"date": "2017-07-05", "close": 161.38, "volume": 760200.0}, {"date": "2017-07-06", "close": 159.26, "volume": 670163.0}, {"date": "2017-07-07", "close": 161.43, "volume": 400488.0}, {"date": "2017-07-10", "close": 161.51, "volume": 821902.0}, {"date": "2017-07-11", "close": 161.72, "volume": 1165449.0}, {"date": "2017-07-12", "close": 164.63, "volume": 570837.0}, {"date": "2017-07-13", "close": 163.59, "volume": 495547.0}, {"date": "2017-07-14", "close": 166.5, "volume": 444135.0}, {"date": "2017-07-17", "close": 166.03, "volume": 756955.0}, {"date": "2017-07-18", "close": 165.53, "volume": 352008.0}, {"date": "2017-07-19", "close": 167.78, "volume": 359087.0}, {"date": "2017-07-20", "close": 167.29, "volume": 262201.0}, {"date": "2017-07-21", "close": 166.62, "volume": 357590.0}, {"date": "2017-07-24", "close": 170.18, "volume": 394193.0}, {"date": "2017-07-25", "close": 166.55, "volume": 581307.0}, {"date": "2017-07-26", "close": 166.83, "volume": 330919.0}, {"date": "2017-07-27", "close": 164.4, "volume": 378286.0}, {"date": "2017-07-28", "close": 167.52, "volume": 482309.0}, {"date": "2017-07-31", "close": 166.46, "volume": 578153.0}, {"date": "2017-08-01", "close": 154.68, "volume": 1379814.0}, {"date": "2017-08-02", "close": 151.21, "volume": 1100297.0}, {"date": "2017-08-03", "close": 154.09, "volume": 758760.0}, {"date": "2017-08-04", "close": 152.6, "volume": 464850.0}, {"date": "2017-08-07", "close": 155.49, "volume": 489002.0}, {"date": "2017-08-08", "close": 154.77, "volume": 518677.0}, {"date": "2017-08-09", "close": 154.51, "volume": 389476.0}, {"date": "2017-08-10", "close": 151.06, "volume": 912103.0}, {"date": "2017-08-11", "close": 153.02, "volume": 502062.0}, {"date": "2017-08-14", "close": 155.32, "volume": 832430.0}, {"date": "2017-08-15", "close": 154.67, "volume": 613710.0}, {"date": "2017-08-16", "close": 155.21, "volume": 870967.0}, {"date": "2017-08-17", "close": 151.9, "volume": 534440.0}, {"date": "2017-08-18", "close": 150.44, "volume": 567106.0}, {"date": "2017-08-21", "close": 150.41, "volume": 660571.0}, {"date": "2017-08-22", "close": 152.82, "volume": 437834.0}, {"date": "2017-08-23", "close": 153.61, "volume": 576335.0}, {"date": "2017-08-24", "close": 152.57, "volume": 424594.0}, {"date": "2017-08-25", "close": 151.08, "volume": 525967.0}, {"date": "2017-08-28", "close": 150.44, "volume": 528052.0}, {"date": "2017-08-29", "close": 150.32, "volume": 451298.0}, {"date": "2017-08-30", "close": 152.71, "volume": 552972.0}, {"date": "2017-08-31", "close": 155.43, "volume": 642379.0}, {"date": "2017-09-01", "close": 154.98, "volume": 265073.0}, {"date": "2017-09-05", "close": 155.81, "volume": 463300.0}, {"date": "2017-09-06", "close": 156.87, "volume": 489913.0}, {"date": "2017-09-07", "close": 157.95, "volume": 553832.0}, {"date": "2017-09-08", "close": 157.49, "volume": 331368.0}, {"date": "2017-09-11", "close": 160.23, "volume": 409213.0}, {"date": "2017-09-12", "close": 158.98, "volume": 234584.0}, {"date": "2017-09-13", "close": 159.0, "volume": 369520.0}, {"date": "2017-09-14", "close": 158.8, "volume": 384803.0}, {"date": "2017-09-15", "close": 158.97, "volume": 774056.0}, {"date": "2017-09-18", "close": 162.1, "volume": 630292.0}, {"date": "2017-09-19", "close": 160.53, "volume": 440456.0}, {"date": "2017-09-20", "close": 158.48, "volume": 395027.0}, {"date": "2017-09-21", "close": 155.76, "volume": 547338.0}, {"date": "2017-09-22", "close": 157.5, "volume": 362117.0}, {"date": "2017-09-25", "close": 154.52, "volume": 445870.0}, {"date": "2017-09-26", "close": 153.24, "volume": 562328.0}, {"date": "2017-09-27", "close": 156.45, "volume": 387769.0}, {"date": "2017-09-28", "close": 154.37, "volume": 382804.0}, {"date": "2017-09-29", "close": 155.49, "volume": 391790.0}, {"date": "2017-10-02", "close": 157.17, "volume": 310716.0}, {"date": "2017-10-03", "close": 154.4, "volume": 510652.0}, {"date": "2017-10-04", "close": 157.41, "volume": 386671.0}, {"date": "2017-10-05", "close": 158.11, "volume": 316240.0}, {"date": "2017-10-06", "close": 158.97, "volume": 544504.0}, {"date": "2017-10-09", "close": 158.29, "volume": 304266.0}, {"date": "2017-10-10", "close": 157.33, "volume": 259937.0}, {"date": "2017-10-11", "close": 158.08, "volume": 277926.0}, {"date": "2017-10-12", "close": 161.76, "volume": 489550.0}, {"date": "2017-10-13", "close": 159.6, "volume": 374206.0}, {"date": "2017-10-16", "close": 158.55, "volume": 368661.0}, {"date": "2017-10-17", "close": 160.0, "volume": 267917.0}, {"date": "2017-10-18", "close": 163.05, "volume": 454922.0}, {"date": "2017-10-19", "close": 161.58, "volume": 318221.0}, {"date": "2017-10-20", "close": 164.71, "volume": 409733.0}, {"date": "2017-10-23", "close": 164.43, "volume": 283548.0}, {"date": "2017-10-24", "close": 162.7, "volume": 353249.0}, {"date": "2017-10-25", "close": 162.04, "volume": 407046.0}, {"date": "2017-10-26", "close": 164.25, "volume": 351822.0}, {"date": "2017-10-27", "close": 168.37, "volume": 447737.0}, {"date": "2017-10-30", "close": 164.41, "volume": 543078.0}, {"date": "2017-10-31", "close": 166.17, "volume": 909816.0}, {"date": "2017-11-01", "close": 159.24, "volume": 535291.0}, {"date": "2017-11-02", "close": 151.83, "volume": 1447738.0}, {"date": "2017-11-03", "close": 155.49, "volume": 809835.0}, {"date": "2017-11-06", "close": 151.49, "volume": 1032570.0}, {"date": "2017-11-07", "close": 150.08, "volume": 835722.0}, {"date": "2017-11-08", "close": 150.07, "volume": 526561.0}, {"date": "2017-11-09", "close": 150.19, "volume": 462556.0}, {"date": "2017-11-10", "close": 147.68, "volume": 525079.0}, {"date": "2017-11-13", "close": 147.79, "volume": 681144.0}, {"date": "2017-11-14", "close": 149.54, "volume": 668342.0}, {"date": "2017-11-15", "close": 151.4, "volume": 660470.0}, {"date": "2017-11-16", "close": 154.08, "volume": 746279.0}, {"date": "2017-11-17", "close": 154.88, "volume": 512765.0}, {"date": "2017-11-20", "close": 155.4, "volume": 395450.0}, {"date": "2017-11-21", "close": 155.59, "volume": 404742.0}, {"date": "2017-11-22", "close": 154.06, "volume": 285382.0}, {"date": "2017-11-24", "close": 154.81, "volume": 148782.0}, {"date": "2017-11-27", "close": 155.43, "volume": 375375.0}, {"date": "2017-11-28", "close": 155.02, "volume": 394561.0}, {"date": "2017-11-29", "close": 154.0, "volume": 398787.0}, {"date": "2017-11-30", "close": 156.41, "volume": 840595.0}, {"date": "2017-12-01", "close": 155.0, "volume": 466836.0}, {"date": "2017-12-04", "close": 159.3, "volume": 958379.0}, {"date": "2017-12-05", "close": 159.78, "volume": 1093623.0}, {"date": "2017-12-06", "close": 159.99, "volume": 582652.0}, {"date": "2017-12-07", "close": 159.78, "volume": 417485.0}, {"date": "2017-12-08", "close": 160.57, "volume": 263478.0}, {"date": "2017-12-11", "close": 159.7, "volume": 379549.0}, {"date": "2017-12-12", "close": 159.27, "volume": 351051.0}, {"date": "2017-12-13", "close": 158.2, "volume": 462186.0}, {"date": "2017-12-14", "close": 155.25, "volume": 396773.0}, {"date": "2017-12-15", "close": 156.6, "volume": 1019553.0}, {"date": "2017-12-18", "close": 157.3, "volume": 414578.0}, {"date": "2017-12-19", "close": 157.39, "volume": 415489.0}, {"date": "2017-12-20", "close": 158.68, "volume": 322169.0}, {"date": "2017-12-21", "close": 157.28, "volume": 239890.0}, {"date": "2017-12-22", "close": 157.65, "volume": 261595.0}, {"date": "2017-12-26", "close": 157.07, "volume": 256782.0}, {"date": "2017-12-27", "close": 156.69, "volume": 317055.0}, {"date": "2017-12-28", "close": 158.79, "volume": 286584.0}, {"date": "2017-12-29", "close": 156.38, "volume": 366890.0}, {"date": "2018-01-02", "close": 157.81, "volume": 398513.0}, {"date": "2018-01-03", "close": 162.05, "volume": 404298.0}, {"date": "2018-01-04", "close": 163.96, "volume": 520202.0}, {"date": "2018-01-05", "close": 166.6, "volume": 515296.0}, {"date": "2018-01-08", "close": 165.08, "volume": 449196.0}, {"date": "2018-01-09", "close": 165.73, "volume": 397461.0}, {"date": "2018-01-10", "close": 166.14, "volume": 503197.0}, {"date": "2018-01-11", "close": 171.51, "volume": 512720.0}, {"date": "2018-01-12", "close": 173.24, "volume": 632940.0}, {"date": "2018-01-16", "close": 176.1, "volume": 727661.0}, {"date": "2018-01-17", "close": 179.36, "volume": 548140.0}, {"date": "2018-01-18", "close": 179.0, "volume": 564878.0}, {"date": "2018-01-19", "close": 180.63, "volume": 602985.0}, {"date": "2018-01-22", "close": 180.95, "volume": 445007.0}, {"date": "2018-01-23", "close": 182.23, "volume": 422896.0}, {"date": "2018-01-24", "close": 184.08, "volume": 520073.0}, {"date": "2018-01-25", "close": 185.73, "volume": 396281.0}, {"date": "2018-01-26", "close": 187.03, "volume": 359660.0}, {"date": "2018-01-29", "close": 186.78, "volume": 410317.0}, {"date": "2018-01-30", "close": 186.59, "volume": 480336.0}, {"date": "2018-01-31", "close": 187.04, "volume": 658979.0}, {"date": "2018-02-01", "close": 193.95, "volume": 858978.0}, {"date": "2018-02-02", "close": 186.36, "volume": 769517.0}, {"date": "2018-02-05", "close": 180.36, "volume": 1226733.0}, {"date": "2018-02-06", "close": 180.05, "volume": 1366608.0}, {"date": "2018-02-07", "close": 176.83, "volume": 678535.0}, {"date": "2018-02-08", "close": 169.28, "volume": 813876.0}, {"date": "2018-02-09", "close": 172.95, "volume": 726045.0}, {"date": "2018-02-12", "close": 175.06, "volume": 421891.0}, {"date": "2018-02-13", "close": 175.39, "volume": 1200471.0}, {"date": "2018-02-14", "close": 178.26, "volume": 1002045.0}, {"date": "2018-02-15", "close": 181.45, "volume": 588387.0}, {"date": "2018-02-16", "close": 182.48, "volume": 427628.0}, {"date": "2018-02-20", "close": 183.16, "volume": 425858.0}, {"date": "2018-02-21", "close": 183.94, "volume": 349715.0}, {"date": "2018-02-22", "close": 183.86, "volume": 548651.0}, {"date": "2018-02-23", "close": 187.61, "volume": 461340.0}, {"date": "2018-02-26", "close": 186.09, "volume": 480143.0}, {"date": "2018-02-27", "close": 187.98, "volume": 422164.0}, {"date": "2018-02-28", "close": 187.23, "volume": 729126.0}, {"date": "2018-03-01", "close": 182.51, "volume": 683933.0}, {"date": "2018-03-02", "close": 185.77, "volume": 540063.0}, {"date": "2018-03-05", "close": 191.14, "volume": 633832.0}, {"date": "2018-03-06", "close": 190.59, "volume": 648234.0}, {"date": "2018-03-07", "close": 194.42, "volume": 474247.0}, {"date": "2018-03-08", "close": 197.45, "volume": 507677.0}, {"date": "2018-03-09", "close": 203.17, "volume": 631143.0}, {"date": "2018-03-12", "close": 204.35, "volume": 468303.0}, {"date": "2018-03-13", "close": 204.53, "volume": 443186.0}, {"date": "2018-03-14", "close": 203.58, "volume": 422075.0}, {"date": "2018-03-15", "close": 203.37, "volume": 444996.0}, {"date": "2018-03-16", "close": 204.73, "volume": 785330.0}, {"date": "2018-03-19", "close": 199.06, "volume": 621144.0}, {"date": "2018-03-20", "close": 200.72, "volume": 325439.0}, {"date": "2018-03-21", "close": 200.23, "volume": 415354.0}, {"date": "2018-03-22", "close": 193.88, "volume": 534119.0}, {"date": "2018-03-23", "close": 190.31, "volume": 603310.0}, {"date": "2018-03-26", "close": 197.3, "volume": 563332.0}, {"date": "2018-03-27", "close": 190.9, "volume": 492269.0}, {"date": "2018-03-28", "close": 188.79, "volume": 616646.0}, {"date": "2018-03-29", "close": 191.39, "volume": 722985.0}, {"date": "2018-04-02", "close": 186.62, "volume": 475079.0}, {"date": "2018-04-03", "close": 188.71, "volume": 604690.0}, {"date": "2018-04-04", "close": 190.83, "volume": 421228.0}, {"date": "2018-04-05", "close": 190.88, "volume": 360739.0}, {"date": "2018-04-06", "close": 185.56, "volume": 400770.0}, {"date": "2018-04-09", "close": 187.13, "volume": 352744.0}, {"date": "2018-04-10", "close": 193.26, "volume": 397194.0}, {"date": "2018-04-11", "close": 192.41, "volume": 275412.0}, {"date": "2018-04-12", "close": 194.21, "volume": 297204.0}, {"date": "2018-04-13", "close": 191.78, "volume": 254615.0}, {"date": "2018-04-16", "close": 195.62, "volume": 291686.0}, {"date": "2018-04-17", "close": 199.62, "volume": 437746.0}, {"date": "2018-04-18", "close": 200.84, "volume": 256853.0}, {"date": "2018-04-19", "close": 197.82, "volume": 338258.0}, {"date": "2018-04-20", "close": 196.75, "volume": 344626.0}, {"date": "2018-04-23", "close": 197.63, "volume": 205772.0}, {"date": "2018-04-24", "close": 193.85, "volume": 426558.0}, {"date": "2018-04-25", "close": 194.61, "volume": 303490.0}, {"date": "2018-04-26", "close": 199.06, "volume": 399686.0}, {"date": "2018-04-27", "close": 197.19, "volume": 287559.0}, {"date": "2018-04-30", "close": 194.49, "volume": 418913.0}, {"date": "2018-05-01", "close": 195.06, "volume": 447927.0}, {"date": "2018-05-02", "close": 193.17, "volume": 597721.0}, {"date": "2018-05-03", "close": 195.78, "volume": 551812.0}, {"date": "2018-05-04", "close": 212.2, "volume": 939751.0}, {"date": "2018-05-07", "close": 207.53, "volume": 804790.0}, {"date": "2018-05-08", "close": 204.96, "volume": 538473.0}, {"date": "2018-05-09", "close": 206.62, "volume": 292436.0}, {"date": "2018-05-10", "close": 209.1, "volume": 421973.0}, {"date": "2018-05-11", "close": 211.38, "volume": 329078.0}, {"date": "2018-05-14", "close": 210.88, "volume": 230908.0}, {"date": "2018-05-15", "close": 208.92, "volume": 361252.0}, {"date": "2018-05-16", "close": 199.42, "volume": 1542944.0}, {"date": "2018-05-17", "close": 195.59, "volume": 887357.0}, {"date": "2018-05-18", "close": 200.76, "volume": 523275.0}, {"date": "2018-05-21", "close": 201.19, "volume": 432029.0}, {"date": "2018-05-22", "close": 199.99, "volume": 375115.0}, {"date": "2018-05-23", "close": 204.16, "volume": 510661.0}, {"date": "2018-05-24", "close": 202.37, "volume": 266083.0}, {"date": "2018-05-25", "close": 203.7, "volume": 356993.0}, {"date": "2018-05-29", "close": 205.25, "volume": 496216.0}, {"date": "2018-05-30", "close": 209.08, "volume": 594005.0}, {"date": "2018-05-31", "close": 208.21, "volume": 633077.0}, {"date": "2018-06-01", "close": 215.36, "volume": 607681.0}, {"date": "2018-06-04", "close": 218.81, "volume": 530952.0}, {"date": "2018-06-05", "close": 217.45, "volume": 444766.0}, {"date": "2018-06-06", "close": 219.51, "volume": 387778.0}, {"date": "2018-06-07", "close": 218.04, "volume": 398296.0}, {"date": "2018-06-08", "close": 219.72, "volume": 262796.0}, {"date": "2018-06-11", "close": 221.07, "volume": 211143.0}, {"date": "2018-06-12", "close": 222.34, "volume": 395663.0}, {"date": "2018-06-13", "close": 222.58, "volume": 408728.0}, {"date": "2018-06-14", "close": 226.08, "volume": 347112.0}, {"date": "2018-06-15", "close": 227.9, "volume": 636334.0}, {"date": "2018-06-18", "close": 226.25, "volume": 500918.0}, {"date": "2018-06-19", "close": 225.38, "volume": 391883.0}, {"date": "2018-06-20", "close": 224.98, "volume": 245513.0}, {"date": "2018-06-21", "close": 221.91, "volume": 245398.0}, {"date": "2018-06-22", "close": 222.9, "volume": 518868.0}, {"date": "2018-06-25", "close": 217.49, "volume": 395875.0}, {"date": "2018-06-26", "close": 217.34, "volume": 428718.0}, {"date": "2018-06-27", "close": 212.74, "volume": 416272.0}, {"date": "2018-06-28", "close": 217.47, "volume": 314571.0}, {"date": "2018-06-29", "close": 217.94, "volume": 475425.0}, {"date": "2018-07-02", "close": 221.28, "volume": 325509.0}, {"date": "2018-07-03", "close": 218.82, "volume": 234362.0}, {"date": "2018-07-05", "close": 221.84, "volume": 407284.0}, {"date": "2018-07-06", "close": 225.53, "volume": 346401.0}, {"date": "2018-07-09", "close": 229.51, "volume": 540138.0}, {"date": "2018-07-10", "close": 234.1, "volume": 666382.0}, {"date": "2018-07-11", "close": 234.16, "volume": 416275.0}, {"date": "2018-07-12", "close": 237.46, "volume": 328183.0}, {"date": "2018-07-13", "close": 238.15, "volume": 198735.0}, {"date": "2018-07-16", "close": 237.92, "volume": 253693.0}, {"date": "2018-07-17", "close": 239.79, "volume": 340694.0}, {"date": "2018-07-18", "close": 239.1, "volume": 300869.0}, {"date": "2018-07-19", "close": 242.82, "volume": 373952.0}, {"date": "2018-07-20", "close": 248.14, "volume": 545833.0}, {"date": "2018-07-23", "close": 248.55, "volume": 369352.0}, {"date": "2018-07-24", "close": 248.07, "volume": 455530.0}, {"date": "2018-07-25", "close": 251.13, "volume": 484440.0}, {"date": "2018-07-26", "close": 247.98, "volume": 328236.0}, {"date": "2018-07-27", "close": 241.27, "volume": 496670.0}, {"date": "2018-07-30", "close": 237.76, "volume": 610534.0}, {"date": "2018-07-31", "close": 244.93, "volume": 534748.0}, {"date": "2018-08-01", "close": 236.15, "volume": 1092263.0}, {"date": "2018-08-02", "close": 240.8, "volume": 522068.0}, {"date": "2018-08-03", "close": 242.64, "volume": 439634.0}, {"date": "2018-08-06", "close": 242.91, "volume": 357863.0}, {"date": "2018-08-07", "close": 245.52, "volume": 515461.0}, {"date": "2018-08-08", "close": 246.22, "volume": 546645.0}, {"date": "2018-08-09", "close": 244.63, "volume": 369687.0}, {"date": "2018-08-10", "close": 243.52, "volume": 282676.0}, {"date": "2018-08-13", "close": 240.57, "volume": 384263.0}, {"date": "2018-08-14", "close": 243.37, "volume": 316613.0}, {"date": "2018-08-15", "close": 241.57, "volume": 254055.0}, {"date": "2018-08-16", "close": 243.26, "volume": 302770.0}, {"date": "2018-08-17", "close": 243.5, "volume": 306943.0}, {"date": "2018-08-20", "close": 242.48, "volume": 479933.0}, {"date": "2018-08-21", "close": 242.52, "volume": 389318.0}, {"date": "2018-08-22", "close": 245.89, "volume": 302391.0}, {"date": "2018-08-23", "close": 245.97, "volume": 408703.0}, {"date": "2018-08-24", "close": 249.5, "volume": 480923.0}, {"date": "2018-08-27", "close": 251.34, "volume": 492388.0}, {"date": "2018-08-28", "close": 251.7, "volume": 309239.0}, {"date": "2018-08-29", "close": 254.46, "volume": 410615.0}, {"date": "2018-08-30", "close": 253.48, "volume": 294019.0}, {"date": "2018-08-31", "close": 254.04, "volume": 372094.0}, {"date": "2018-09-04", "close": 251.0, "volume": 521812.0}, {"date": "2018-09-05", "close": 245.65, "volume": 725987.0}, {"date": "2018-09-06", "close": 244.26, "volume": 511538.0}, {"date": "2018-09-07", "close": 242.55, "volume": 379190.0}, {"date": "2018-09-10", "close": 246.11, "volume": 508249.0}, {"date": "2018-09-11", "close": 242.43, "volume": 641023.0}, {"date": "2018-09-12", "close": 245.65, "volume": 335024.0}, {"date": "2018-09-13", "close": 249.29, "volume": 350432.0}, {"date": "2018-09-14", "close": 247.94, "volume": 315821.0}, {"date": "2018-09-17", "close": 242.94, "volume": 363793.0}, {"date": "2018-09-18", "close": 245.22, "volume": 540632.0}, {"date": "2018-09-19", "close": 240.9, "volume": 495479.0}, {"date": "2018-09-20", "close": 242.02, "volume": 713819.0}, {"date": "2018-09-21", "close": 241.13, "volume": 666018.0}, {"date": "2018-09-24", "close": 242.71, "volume": 333720.0}, {"date": "2018-09-25", "close": 245.84, "volume": 292182.0}, {"date": "2018-09-26", "close": 244.39, "volume": 309715.0}, {"date": "2018-09-27", "close": 248.68, "volume": 411205.0}, {"date": "2018-09-28", "close": 249.66, "volume": 382971.0}, {"date": "2018-10-01", "close": 248.92, "volume": 276521.0}, {"date": "2018-10-02", "close": 242.38, "volume": 469802.0}, {"date": "2018-10-03", "close": 239.36, "volume": 434131.0}, {"date": "2018-10-04", "close": 231.11, "volume": 643041.0}, {"date": "2018-10-05", "close": 229.24, "volume": 496510.0}, {"date": "2018-10-08", "close": 224.29, "volume": 645633.0}, {"date": "2018-10-09", "close": 223.9, "volume": 568320.0}, {"date": "2018-10-10", "close": 217.21, "volume": 591421.0}, {"date": "2018-10-11", "close": 214.11, "volume": 531250.0}, {"date": "2018-10-12", "close": 222.42, "volume": 849706.0}, {"date": "2018-10-15", "close": 216.9, "volume": 385220.0}, {"date": "2018-10-16", "close": 225.79, "volume": 335520.0}, {"date": "2018-10-17", "close": 228.49, "volume": 486664.0}, {"date": "2018-10-18", "close": 224.33, "volume": 506805.0}, {"date": "2018-10-19", "close": 218.4, "volume": 484933.0}, {"date": "2018-10-22", "close": 219.78, "volume": 428209.0}, {"date": "2018-10-23", "close": 218.12, "volume": 498931.0}, {"date": "2018-10-24", "close": 206.95, "volume": 651502.0}, {"date": "2018-10-25", "close": 210.78, "volume": 579407.0}, {"date": "2018-10-26", "close": 203.45, "volume": 1205693.0}, {"date": "2018-10-29", "close": 203.91, "volume": 683640.0}, {"date": "2018-10-30", "close": 210.22, "volume": 683498.0}, {"date": "2018-10-31", "close": 212.12, "volume": 831334.0}, {"date": "2018-11-01", "close": 205.06, "volume": 1549681.0}, {"date": "2018-11-02", "close": 204.91, "volume": 1039374.0}, {"date": "2018-11-05", "close": 201.45, "volume": 625333.0}, {"date": "2018-11-06", "close": 202.27, "volume": 566467.0}, {"date": "2018-11-07", "close": 209.79, "volume": 548079.0}, {"date": "2018-11-08", "close": 209.67, "volume": 505922.0}, {"date": "2018-11-09", "close": 207.17, "volume": 464304.0}, {"date": "2018-11-12", "close": 198.82, "volume": 461410.0}, {"date": "2018-11-13", "close": 198.84, "volume": 532994.0}, {"date": "2018-11-14", "close": 196.69, "volume": 390037.0}, {"date": "2018-11-15", "close": 200.57, "volume": 448093.0}, {"date": "2018-11-16", "close": 201.37, "volume": 529995.0}, {"date": "2018-11-19", "close": 193.52, "volume": 574568.0}, {"date": "2018-11-20", "close": 192.16, "volume": 535755.0}, {"date": "2018-11-21", "close": 193.49, "volume": 438358.0}, {"date": "2018-11-23", "close": 192.65, "volume": 152390.0}, {"date": "2018-11-26", "close": 196.7, "volume": 419723.0}, {"date": "2018-11-27", "close": 194.4, "volume": 406286.0}, {"date": "2018-11-28", "close": 202.41, "volume": 487289.0}, {"date": "2018-11-29", "close": 201.12, "volume": 406817.0}, {"date": "2018-11-30", "close": 203.76, "volume": 516078.0}, {"date": "2018-12-03", "close": 206.36, "volume": 518145.0}, {"date": "2018-12-04", "close": 196.8, "volume": 822183.0}, {"date": "2018-12-06", "close": 199.69, "volume": 860316.0}, {"date": "2018-12-07", "close": 190.01, "volume": 621688.0}, {"date": "2018-12-10", "close": 196.0, "volume": 591758.0}, {"date": "2018-12-11", "close": 196.47, "volume": 460330.0}, {"date": "2018-12-12", "close": 199.73, "volume": 430421.0}, {"date": "2018-12-13", "close": 194.97, "volume": 439090.0}, {"date": "2018-12-14", "close": 190.27, "volume": 545526.0}, {"date": "2018-12-17", "close": 183.79, "volume": 784310.0}, {"date": "2018-12-18", "close": 187.57, "volume": 603108.0}, {"date": "2018-12-19", "close": 183.9, "volume": 621796.0}, {"date": "2018-12-20", "close": 185.04, "volume": 1102878.0}, {"date": "2018-12-21", "close": 184.94, "volume": 1343890.0}, {"date": "2018-12-24", "close": 176.18, "volume": 445884.0}, {"date": "2018-12-26", "close": 185.6, "volume": 454669.0}, {"date": "2018-12-27", "close": 187.95, "volume": 621184.0}, {"date": "2018-12-28", "close": 185.88, "volume": 541546.0}, {"date": "2018-12-31", "close": 186.02, "volume": 680499.0}, {"date": "2019-01-02", "close": 182.46, "volume": 550215.0}, {"date": "2019-01-03", "close": 178.02, "volume": 539301.0}, {"date": "2019-01-04", "close": 187.43, "volume": 891092.0}, {"date": "2019-01-07", "close": 186.89, "volume": 644299.0}, {"date": "2019-01-08", "close": 189.29, "volume": 534071.0}, {"date": "2019-01-09", "close": 192.22, "volume": 575007.0}, {"date": "2019-01-10", "close": 192.72, "volume": 302327.0}, {"date": "2019-01-11", "close": 192.91, "volume": 355614.0}, {"date": "2019-01-14", "close": 189.79, "volume": 505971.0}, {"date": "2019-01-15", "close": 196.01, "volume": 570411.0}, {"date": "2019-01-16", "close": 197.24, "volume": 994137.0}, {"date": "2019-01-17", "close": 196.9, "volume": 472141.0}, {"date": "2019-01-18", "close": 200.87, "volume": 791158.0}, {"date": "2019-01-22", "close": 201.31, "volume": 459802.0}, {"date": "2019-01-23", "close": 201.64, "volume": 366583.0}, {"date": "2019-01-24", "close": 206.16, "volume": 617873.0}, {"date": "2019-01-25", "close": 208.85, "volume": 483842.0}, {"date": "2019-01-28", "close": 205.7, "volume": 424079.0}, {"date": "2019-01-29", "close": 204.29, "volume": 475059.0}, {"date": "2019-01-30", "close": 207.68, "volume": 515611.0}, {"date": "2019-01-31", "close": 212.78, "volume": 674551.0}, {"date": "2019-02-01", "close": 205.38, "volume": 1290223.0}, {"date": "2019-02-04", "close": 203.16, "volume": 532698.0}, {"date": "2019-02-05", "close": 207.98, "volume": 673517.0}, {"date": "2019-02-06", "close": 208.83, "volume": 504355.0}, {"date": "2019-02-07", "close": 206.81, "volume": 435319.0}, {"date": "2019-02-08", "close": 207.74, "volume": 374692.0}, {"date": "2019-02-11", "close": 206.64, "volume": 317282.0}, {"date": "2019-02-12", "close": 209.5, "volume": 347982.0}, {"date": "2019-02-13", "close": 210.39, "volume": 382415.0}, {"date": "2019-02-14", "close": 206.94, "volume": 606476.0}, {"date": "2019-02-15", "close": 210.26, "volume": 438750.0}, {"date": "2019-02-19", "close": 211.32, "volume": 484156.0}, {"date": "2019-02-20", "close": 211.44, "volume": 514588.0}, {"date": "2019-02-21", "close": 205.99, "volume": 648486.0}, {"date": "2019-02-22", "close": 209.18, "volume": 420471.0}, {"date": "2019-02-25", "close": 210.1, "volume": 487406.0}, {"date": "2019-02-26", "close": 207.74, "volume": 424717.0}, {"date": "2019-02-27", "close": 208.97, "volume": 279000.0}, {"date": "2019-02-28", "close": 211.03, "volume": 617281.0}, {"date": "2019-03-01", "close": 215.93, "volume": 520213.0}, {"date": "2019-03-04", "close": 213.41, "volume": 637617.0}, {"date": "2019-03-05", "close": 210.8, "volume": 607372.0}, {"date": "2019-03-06", "close": 207.81, "volume": 506693.0}, {"date": "2019-03-07", "close": 203.89, "volume": 432642.0}, {"date": "2019-03-08", "close": 201.74, "volume": 712170.0}, {"date": "2019-03-11", "close": 204.72, "volume": 488216.0}, {"date": "2019-03-12", "close": 205.97, "volume": 417864.0}, {"date": "2019-03-13", "close": 209.89, "volume": 472060.0}, {"date": "2019-03-14", "close": 210.87, "volume": 461392.0}, {"date": "2019-03-15", "close": 216.21, "volume": 940708.0}, {"date": "2019-03-18", "close": 215.74, "volume": 551616.0}, {"date": "2019-03-19", "close": 218.3, "volume": 399809.0}, {"date": "2019-03-20", "close": 219.27, "volume": 381591.0}, {"date": "2019-03-21", "close": 225.69, "volume": 619901.0}, {"date": "2019-03-22", "close": 219.43, "volume": 496165.0}, {"date": "2019-03-25", "close": 219.24, "volume": 398274.0}, {"date": "2019-03-26", "close": 220.0, "volume": 327217.0}, {"date": "2019-03-27", "close": 218.84, "volume": 374057.0}, {"date": "2019-03-28", "close": 220.56, "volume": 341257.0}, {"date": "2019-03-29", "close": 223.6, "volume": 420137.0}, {"date": "2019-04-01", "close": 225.12, "volume": 393462.0}, {"date": "2019-04-02", "close": 224.92, "volume": 458143.0}, {"date": "2019-04-03", "close": 227.58, "volume": 480569.0}, {"date": "2019-04-04", "close": 225.93, "volume": 429782.0}, {"date": "2019-04-05", "close": 227.77, "volume": 341930.0}, {"date": "2019-04-08", "close": 227.75, "volume": 788848.0}, {"date": "2019-04-09", "close": 224.78, "volume": 398677.0}, {"date": "2019-04-10", "close": 224.52, "volume": 524109.0}, {"date": "2019-04-11", "close": 223.76, "volume": 440933.0}, {"date": "2019-04-12", "close": 225.32, "volume": 331984.0}, {"date": "2019-04-15", "close": 225.22, "volume": 251409.0}, {"date": "2019-04-16", "close": 222.17, "volume": 341808.0}, {"date": "2019-04-17", "close": 215.53, "volume": 508798.0}, {"date": "2019-04-18", "close": 218.49, "volume": 514955.0}, {"date": "2019-04-22", "close": 221.59, "volume": 321160.0}, {"date": "2019-04-23", "close": 224.45, "volume": 560566.0}, {"date": "2019-04-24", "close": 224.58, "volume": 412895.0}, {"date": "2019-04-25", "close": 227.67, "volume": 412251.0}, {"date": "2019-04-26", "close": 232.47, "volume": 413667.0}, {"date": "2019-04-29", "close": 230.68, "volume": 390224.0}, {"date": "2019-04-30", "close": 232.0, "volume": 518316.0}, {"date": "2019-05-01", "close": 234.06, "volume": 713240.0}, {"date": "2019-05-02", "close": 242.34, "volume": 680540.0}, {"date": "2019-05-03", "close": 250.47, "volume": 852638.0}, {"date": "2019-05-06", "close": 251.88, "volume": 513873.0}, {"date": "2019-05-07", "close": 245.45, "volume": 645059.0}, {"date": "2019-05-08", "close": 245.79, "volume": 456290.0}, {"date": "2019-05-09", "close": 246.22, "volume": 550797.0}, {"date": "2019-05-10", "close": 247.83, "volume": 630407.0}, {"date": "2019-05-13", "close": 242.62, "volume": 497913.0}, {"date": "2019-05-14", "close": 246.18, "volume": 426591.0}, {"date": "2019-05-15", "close": 249.55, "volume": 357944.0}, {"date": "2019-05-16", "close": 251.97, "volume": 547877.0}, {"date": "2019-05-17", "close": 249.56, "volume": 507919.0}, {"date": "2019-05-20", "close": 248.54, "volume": 268139.0}, {"date": "2019-05-21", "close": 249.33, "volume": 336017.0}, {"date": "2019-05-22", "close": 250.38, "volume": 358655.0}, {"date": "2019-05-23", "close": 253.57, "volume": 461813.0}, {"date": "2019-05-24", "close": 256.11, "volume": 372565.0}, {"date": "2019-05-28", "close": 246.85, "volume": 644134.0}, {"date": "2019-05-29", "close": 247.45, "volume": 650457.0}, {"date": "2019-05-30", "close": 249.7, "volume": 258364.0}, {"date": "2019-05-31", "close": 249.77, "volume": 308153.0}, {"date": "2019-06-03", "close": 245.59, "volume": 418743.0}, {"date": "2019-06-04", "close": 252.88, "volume": 469519.0}, {"date": "2019-06-05", "close": 256.6, "volume": 329697.0}, {"date": "2019-06-06", "close": 259.68, "volume": 320452.0}, {"date": "2019-06-07", "close": 264.92, "volume": 369554.0}, {"date": "2019-06-10", "close": 268.47, "volume": 300419.0}, {"date": "2019-06-11", "close": 263.93, "volume": 358138.0}, {"date": "2019-06-12", "close": 265.05, "volume": 321653.0}, {"date": "2019-06-13", "close": 267.16, "volume": 253668.0}, {"date": "2019-06-14", "close": 267.74, "volume": 284212.0}, {"date": "2019-06-17", "close": 268.25, "volume": 261396.0}, {"date": "2019-06-18", "close": 269.72, "volume": 342196.0}, {"date": "2019-06-19", "close": 274.28, "volume": 262070.0}, {"date": "2019-06-20", "close": 272.88, "volume": 405244.0}, {"date": "2019-06-21", "close": 273.93, "volume": 557501.0}, {"date": "2019-06-24", "close": 275.01, "volume": 274095.0}, {"date": "2019-06-25", "close": 271.31, "volume": 299318.0}, {"date": "2019-06-26", "close": 269.89, "volume": 301471.0}, {"date": "2019-06-27", "close": 272.05, "volume": 243186.0}, {"date": "2019-06-28", "close": 275.33, "volume": 646327.0}, {"date": "2019-07-01", "close": 280.16, "volume": 518483.0}, {"date": "2019-07-02", "close": 277.01, "volume": 417841.0}, {"date": "2019-07-03", "close": 278.87, "volume": 280665.0}, {"date": "2019-07-05", "close": 278.49, "volume": 256480.0}, {"date": "2019-07-08", "close": 276.75, "volume": 298295.0}, {"date": "2019-07-09", "close": 279.55, "volume": 489123.0}, {"date": "2019-07-10", "close": 282.53, "volume": 518328.0}, {"date": "2019-07-11", "close": 285.46, "volume": 304185.0}, {"date": "2019-07-12", "close": 284.24, "volume": 324336.0}, {"date": "2019-07-15", "close": 284.08, "volume": 286768.0}, {"date": "2019-07-16", "close": 283.66, "volume": 248903.0}, {"date": "2019-07-17", "close": 284.73, "volume": 237209.0}, {"date": "2019-07-18", "close": 289.85, "volume": 360690.0}, {"date": "2019-07-19", "close": 284.69, "volume": 384360.0}, {"date": "2019-07-22", "close": 287.07, "volume": 274822.0}, {"date": "2019-07-23", "close": 286.82, "volume": 208515.0}, {"date": "2019-07-24", "close": 285.4, "volume": 388658.0}, {"date": "2019-07-25", "close": 283.56, "volume": 285303.0}, {"date": "2019-07-26", "close": 283.94, "volume": 238957.0}, {"date": "2019-07-29", "close": 284.91, "volume": 335878.0}, {"date": "2019-07-30", "close": 286.05, "volume": 285474.0}, {"date": "2019-07-31", "close": 282.05, "volume": 448780.0}, {"date": "2019-08-01", "close": 268.3, "volume": 1091143.0}, {"date": "2019-08-02", "close": 268.71, "volume": 452702.0}, {"date": "2019-08-05", "close": 260.07, "volume": 624432.0}, {"date": "2019-08-06", "close": 270.38, "volume": 625028.0}, {"date": "2019-08-07", "close": 267.87, "volume": 390813.0}, {"date": "2019-08-08", "close": 275.57, "volume": 384193.0}, {"date": "2019-08-09", "close": 278.86, "volume": 430186.0}, {"date": "2019-08-12", "close": 275.78, "volume": 296183.0}, {"date": "2019-08-13", "close": 280.91, "volume": 381930.0}, {"date": "2019-08-14", "close": 269.81, "volume": 426437.0}, {"date": "2019-08-15", "close": 273.07, "volume": 321862.0}, {"date": "2019-08-16", "close": 275.41, "volume": 403484.0}, {"date": "2019-08-19", "close": 279.53, "volume": 247184.0}, {"date": "2019-08-20", "close": 281.41, "volume": 337619.0}, {"date": "2019-08-21", "close": 280.96, "volume": 180831.0}, {"date": "2019-08-22", "close": 279.88, "volume": 190566.0}, {"date": "2019-08-23", "close": 270.44, "volume": 428273.0}, {"date": "2019-08-26", "close": 277.13, "volume": 529391.0}, {"date": "2019-08-27", "close": 284.77, "volume": 612872.0}, {"date": "2019-08-28", "close": 285.56, "volume": 456366.0}, {"date": "2019-08-29", "close": 289.29, "volume": 331979.0}, {"date": "2019-08-30", "close": 289.74, "volume": 303283.0}, {"date": "2019-09-03", "close": 286.08, "volume": 326475.0}, {"date": "2019-09-04", "close": 288.9, "volume": 408932.0}, {"date": "2019-09-05", "close": 289.93, "volume": 353656.0}, {"date": "2019-09-06", "close": 288.47, "volume": 273154.0}, {"date": "2019-09-09", "close": 267.2, "volume": 648586.0}, {"date": "2019-09-10", "close": 267.63, "volume": 531582.0}, {"date": "2019-09-11", "close": 270.99, "volume": 439036.0}, {"date": "2019-09-12", "close": 271.05, "volume": 382760.0}, {"date": "2019-09-13", "close": 265.47, "volume": 465068.0}, {"date": "2019-09-16", "close": 265.64, "volume": 308919.0}, {"date": "2019-09-17", "close": 271.86, "volume": 379730.0}, {"date": "2019-09-18", "close": 272.73, "volume": 364305.0}, {"date": "2019-09-19", "close": 273.79, "volume": 239564.0}, {"date": "2019-09-20", "close": 274.17, "volume": 536890.0}, {"date": "2019-09-23", "close": 275.79, "volume": 478370.0}, {"date": "2019-09-24", "close": 272.13, "volume": 670492.0}, {"date": "2019-09-25", "close": 274.8, "volume": 324628.0}, {"date": "2019-09-26", "close": 275.06, "volume": 282762.0}, {"date": "2019-09-27", "close": 272.48, "volume": 266919.0}, {"date": "2019-09-30", "close": 271.93, "volume": 463199.0}, {"date": "2019-10-01", "close": 268.98, "volume": 390844.0}, {"date": "2019-10-02", "close": 268.71, "volume": 726420.0}, {"date": "2019-10-03", "close": 270.03, "volume": 332355.0}, {"date": "2019-10-04", "close": 276.6, "volume": 293079.0}, {"date": "2019-10-07", "close": 272.05, "volume": 363393.0}, {"date": "2019-10-08", "close": 267.72, "volume": 272778.0}, {"date": "2019-10-09", "close": 271.91, "volume": 214232.0}, {"date": "2019-10-10", "close": 272.24, "volume": 179911.0}, {"date": "2019-10-11", "close": 276.8, "volume": 262313.0}, {"date": "2019-10-14", "close": 275.68, "volume": 167974.0}, {"date": "2019-10-15", "close": 282.26, "volume": 236490.0}, {"date": "2019-10-16", "close": 279.57, "volume": 302269.0}, {"date": "2019-10-17", "close": 282.13, "volume": 188193.0}, {"date": "2019-10-18", "close": 282.83, "volume": 294932.0}, {"date": "2019-10-21", "close": 278.88, "volume": 247179.0}, {"date": "2019-10-22", "close": 270.84, "volume": 235283.0}, {"date": "2019-10-23", "close": 267.93, "volume": 376700.0}, {"date": "2019-10-24", "close": 268.33, "volume": 412173.0}, {"date": "2019-10-25", "close": 268.29, "volume": 371475.0}, {"date": "2019-10-28", "close": 266.42, "volume": 515039.0}, {"date": "2019-10-29", "close": 270.87, "volume": 775571.0}, {"date": "2019-10-30", "close": 273.85, "volume": 332608.0}, {"date": "2019-10-31", "close": 285.01, "volume": 740085.0}, {"date": "2019-11-01", "close": 276.87, "volume": 579940.0}, {"date": "2019-11-04", "close": 278.66, "volume": 549400.0}, {"date": "2019-11-05", "close": 264.15, "volume": 960408.0}, {"date": "2019-11-06", "close": 261.45, "volume": 560515.0}, {"date": "2019-11-07", "close": 263.14, "volume": 441608.0}, {"date": "2019-11-08", "close": 254.74, "volume": 772292.0}, {"date": "2019-11-11", "close": 252.68, "volume": 428407.0}, {"date": "2019-11-12", "close": 257.51, "volume": 534613.0}, {"date": "2019-11-13", "close": 259.31, "volume": 390662.0}, {"date": "2019-11-14", "close": 257.36, "volume": 437783.0}, {"date": "2019-11-15", "close": 259.78, "volume": 641524.0}, {"date": "2019-11-18", "close": 260.53, "volume": 578500.0}, {"date": "2019-11-19", "close": 264.6, "volume": 460972.0}, {"date": "2019-11-20", "close": 260.5, "volume": 653516.0}, {"date": "2019-11-21", "close": 260.69, "volume": 461974.0}, {"date": "2019-11-22", "close": 257.02, "volume": 446209.0}, {"date": "2019-11-25", "close": 251.87, "volume": 663765.0}, {"date": "2019-11-26", "close": 252.85, "volume": 1296984.0}, {"date": "2019-11-27", "close": 250.7, "volume": 498471.0}, {"date": "2019-11-29", "close": 251.58, "volume": 354633.0}, {"date": "2019-12-02", "close": 251.3, "volume": 417990.0}, {"date": "2019-12-03", "close": 248.66, "volume": 534126.0}, {"date": "2019-12-04", "close": 251.86, "volume": 634838.0}, {"date": "2019-12-05", "close": 251.86, "volume": 349053.0}, {"date": "2019-12-06", "close": 251.37, "volume": 293833.0}, {"date": "2019-12-09", "close": 249.02, "volume": 428710.0}, {"date": "2019-12-10", "close": 252.84, "volume": 514989.0}, {"date": "2019-12-11", "close": 250.45, "volume": 412662.0}, {"date": "2019-12-12", "close": 251.88, "volume": 536506.0}, {"date": "2019-12-13", "close": 252.9, "volume": 487824.0}, {"date": "2019-12-16", "close": 255.47, "volume": 406917.0}, {"date": "2019-12-17", "close": 257.17, "volume": 457806.0}, {"date": "2019-12-18", "close": 253.09, "volume": 494545.0}, {"date": "2019-12-19", "close": 256.19, "volume": 425296.0}, {"date": "2019-12-20", "close": 261.55, "volume": 1079355.0}, {"date": "2019-12-23", "close": 263.98, "volume": 515025.0}, {"date": "2019-12-24", "close": 263.26, "volume": 196734.0}, {"date": "2019-12-26", "close": 261.43, "volume": 205921.0}, {"date": "2019-12-27", "close": 263.98, "volume": 303941.0}, {"date": "2019-12-30", "close": 261.6, "volume": 318062.0}, {"date": "2019-12-31", "close": 261.13, "volume": 400691.0}, {"date": "2020-01-02", "close": 265.02, "volume": 417192.0}, {"date": "2020-01-03", "close": 264.77, "volume": 399146.0}, {"date": "2020-01-06", "close": 266.93, "volume": 579070.0}, {"date": "2020-01-07", "close": 266.12, "volume": 418494.0}, {"date": "2020-01-08", "close": 271.68, "volume": 717504.0}, {"date": "2020-01-09", "close": 277.94, "volume": 567649.0}, {"date": "2020-01-10", "close": 281.64, "volume": 577991.0}, {"date": "2020-01-13", "close": 282.29, "volume": 478930.0}, {"date": "2020-01-14", "close": 284.02, "volume": 468500.0}, {"date": "2020-01-15", "close": 288.49, "volume": 501881.0}, {"date": "2020-01-16", "close": 289.92, "volume": 363853.0}, {"date": "2020-01-17", "close": 285.8, "volume": 608085.0}, {"date": "2020-01-21", "close": 284.84, "volume": 654501.0}, {"date": "2020-01-22", "close": 287.62, "volume": 401827.0}, {"date": "2020-01-23", "close": 285.9, "volume": 454289.0}, {"date": "2020-01-24", "close": 280.77, "volume": 345231.0}, {"date": "2020-01-27", "close": 277.31, "volume": 368748.0}, {"date": "2020-01-28", "close": 278.64, "volume": 578919.0}, {"date": "2020-01-29", "close": 280.8, "volume": 363325.0}, {"date": "2020-01-30", "close": 283.73, "volume": 497696.0}, {"date": "2020-01-31", "close": 271.01, "volume": 910248.0}, {"date": "2020-02-03", "close": 275.77, "volume": 569600.0}, {"date": "2020-02-04", "close": 279.12, "volume": 492253.0}, {"date": "2020-02-05", "close": 274.4, "volume": 510489.0}, {"date": "2020-02-06", "close": 280.67, "volume": 542843.0}, {"date": "2020-02-07", "close": 278.4, "volume": 239716.0}, {"date": "2020-02-10", "close": 279.15, "volume": 348326.0}, {"date": "2020-02-11", "close": 283.38, "volume": 293162.0}, {"date": "2020-02-12", "close": 283.28, "volume": 314469.0}, {"date": "2020-02-13", "close": 285.05, "volume": 283851.0}, {"date": "2020-02-14", "close": 288.78, "volume": 286787.0}, {"date": "2020-02-18", "close": 286.75, "volume": 455261.0}, {"date": "2020-02-19", "close": 290.97, "volume": 734123.0}, {"date": "2020-02-20", "close": 281.45, "volume": 696581.0}, {"date": "2020-02-21", "close": 278.11, "volume": 443302.0}, {"date": "2020-02-24", "close": 269.81, "volume": 595421.0}, {"date": "2020-02-25", "close": 256.71, "volume": 649059.0}, {"date": "2020-02-26", "close": 259.45, "volume": 583924.0}, {"date": "2020-02-27", "close": 250.15, "volume": 610154.0}, {"date": "2020-02-28", "close": 254.51, "volume": 1614736.0}, {"date": "2020-03-02", "close": 261.99, "volume": 700708.0}, {"date": "2020-03-03", "close": 251.25, "volume": 728896.0}, {"date": "2020-03-04", "close": 263.03, "volume": 602595.0}, {"date": "2020-03-05", "close": 255.16, "volume": 524430.0}, {"date": "2020-03-06", "close": 249.89, "volume": 559182.0}, {"date": "2020-03-09", "close": 242.83, "volume": 909795.0}, {"date": "2020-03-10", "close": 255.36, "volume": 605479.0}, {"date": "2020-03-11", "close": 245.58, "volume": 694423.0}, {"date": "2020-03-12", "close": 241.0, "volume": 1405469.0}, {"date": "2020-03-13", "close": 254.17, "volume": 1371035.0}, {"date": "2020-03-16", "close": 223.83, "volume": 1331989.0}, {"date": "2020-03-17", "close": 215.88, "volume": 1271000.0}, {"date": "2020-03-18", "close": 205.13, "volume": 1569273.0}, {"date": "2020-03-19", "close": 193.18, "volume": 1852318.0}, {"date": "2020-03-20", "close": 183.29, "volume": 1539269.0}, {"date": "2020-03-23", "close": 182.94, "volume": 1386239.0}, {"date": "2020-03-24", "close": 204.99, "volume": 1065890.0}, {"date": "2020-03-25", "close": 214.23, "volume": 892276.0}, {"date": "2020-03-26", "close": 230.38, "volume": 740473.0}, {"date": "2020-03-27", "close": 231.75, "volume": 857952.0}, {"date": "2020-03-30", "close": 241.02, "volume": 805175.0}, {"date": "2020-03-31", "close": 242.24, "volume": 1175693.0}, {"date": "2020-04-01", "close": 230.66, "volume": 940650.0}, {"date": "2020-04-02", "close": 239.7, "volume": 786736.0}, {"date": "2020-04-03", "close": 234.55, "volume": 946369.0}, {"date": "2020-04-06", "close": 254.43, "volume": 743328.0}, {"date": "2020-04-07", "close": 251.74, "volume": 723748.0}, {"date": "2020-04-08", "close": 254.73, "volume": 820247.0}, {"date": "2020-04-09", "close": 258.58, "volume": 633270.0}, {"date": "2020-04-13", "close": 254.39, "volume": 402734.0}, {"date": "2020-04-14", "close": 263.01, "volume": 486477.0}, {"date": "2020-04-15", "close": 257.82, "volume": 443946.0}, {"date": "2020-04-16", "close": 261.12, "volume": 421332.0}, {"date": "2020-04-17", "close": 265.16, "volume": 416275.0}, {"date": "2020-04-20", "close": 267.34, "volume": 471525.0}, {"date": "2020-04-21", "close": 259.23, "volume": 428400.0}, {"date": "2020-04-22", "close": 268.12, "volume": 521324.0}, {"date": "2020-04-23", "close": 268.41, "volume": 422865.0}, {"date": "2020-04-24", "close": 271.8, "volume": 416099.0}, {"date": "2020-04-27", "close": 275.85, "volume": 559251.0}, {"date": "2020-04-28", "close": 264.25, "volume": 582625.0}, {"date": "2020-04-29", "close": 272.74, "volume": 627732.0}, {"date": "2020-04-30", "close": 277.6, "volume": 761126.0}, {"date": "2020-05-01", "close": 270.75, "volume": 546993.0}, {"date": "2020-05-04", "close": 273.76, "volume": 484511.0}, {"date": "2020-05-05", "close": 282.08, "volume": 459652.0}, {"date": "2020-05-06", "close": 283.59, "volume": 562751.0}, {"date": "2020-05-07", "close": 294.26, "volume": 693043.0}, {"date": "2020-05-08", "close": 287.9, "volume": 538819.0}, {"date": "2020-05-11", "close": 299.45, "volume": 592454.0}, {"date": "2020-05-12", "close": 289.15, "volume": 480275.0}, {"date": "2020-05-13", "close": 285.99, "volume": 452992.0}, {"date": "2020-05-14", "close": 294.99, "volume": 602961.0}, {"date": "2020-05-15", "close": 294.38, "volume": 871202.0}, {"date": "2020-05-18", "close": 295.93, "volume": 453183.0}, {"date": "2020-05-19", "close": 294.84, "volume": 442989.0}, {"date": "2020-05-20", "close": 295.54, "volume": 469455.0}, {"date": "2020-05-21", "close": 292.66, "volume": 364062.0}, {"date": "2020-05-22", "close": 294.72, "volume": 337370.0}, {"date": "2020-05-26", "close": 290.84, "volume": 503395.0}, {"date": "2020-05-27", "close": 300.92, "volume": 655574.0}, {"date": "2020-05-28", "close": 306.13, "volume": 647593.0}, {"date": "2020-05-29", "close": 308.88, "volume": 1514740.0}, {"date": "2020-06-01", "close": 312.19, "volume": 420012.0}, {"date": "2020-06-02", "close": 316.48, "volume": 533588.0}, {"date": "2020-06-03", "close": 318.03, "volume": 481443.0}, {"date": "2020-06-04", "close": 310.08, "volume": 614019.0}, {"date": "2020-06-05", "close": 311.71, "volume": 597706.0}, {"date": "2020-06-08", "close": 309.67, "volume": 594176.0}, {"date": "2020-06-09", "close": 303.0, "volume": 460927.0}, {"date": "2020-06-10", "close": 321.89, "volume": 688035.0}, {"date": "2020-06-11", "close": 298.81, "volume": 726191.0}, {"date": "2020-06-12", "close": 302.83, "volume": 493749.0}, {"date": "2020-06-15", "close": 309.22, "volume": 439943.0}, {"date": "2020-06-16", "close": 312.49, "volume": 370694.0}, {"date": "2020-06-17", "close": 316.21, "volume": 373212.0}, {"date": "2020-06-18", "close": 313.02, "volume": 413374.0}, {"date": "2020-06-19", "close": 314.67, "volume": 916408.0}, {"date": "2020-06-22", "close": 325.29, "volume": 713913.0}, {"date": "2020-06-23", "close": 327.69, "volume": 497166.0}, {"date": "2020-06-24", "close": 319.38, "volume": 543754.0}, {"date": "2020-06-25", "close": 327.39, "volume": 518490.0}, {"date": "2020-06-26", "close": 324.86, "volume": 738522.0}, {"date": "2020-06-29", "close": 327.9, "volume": 387690.0}, {"date": "2020-06-30", "close": 330.16, "volume": 777478.0}, {"date": "2020-07-01", "close": 334.54, "volume": 374423.0}, {"date": "2020-07-02", "close": 334.76, "volume": 460318.0}, {"date": "2020-07-06", "close": 339.47, "volume": 401804.0}, {"date": "2020-07-07", "close": 337.3, "volume": 235647.0}, {"date": "2020-07-08", "close": 336.12, "volume": 314592.0}, {"date": "2020-07-09", "close": 341.17, "volume": 335152.0}, {"date": "2020-07-10", "close": 338.25, "volume": 293424.0}, {"date": "2020-07-13", "close": 335.14, "volume": 416447.0}, {"date": "2020-07-14", "close": 338.47, "volume": 360362.0}, {"date": "2020-07-15", "close": 340.74, "volume": 275073.0}, {"date": "2020-07-16", "close": 339.2, "volume": 277519.0}, {"date": "2020-07-17", "close": 349.85, "volume": 382443.0}, {"date": "2020-07-20", "close": 361.0, "volume": 413217.0}, {"date": "2020-07-21", "close": 363.32, "volume": 329143.0}, {"date": "2020-07-22", "close": 365.23, "volume": 350326.0}, {"date": "2020-07-23", "close": 360.84, "volume": 409659.0}, {"date": "2020-07-24", "close": 359.23, "volume": 279743.0}, {"date": "2020-07-27", "close": 366.67, "volume": 358819.0}, {"date": "2020-07-28", "close": 361.65, "volume": 288995.0}, {"date": "2020-07-29", "close": 366.91, "volume": 352698.0}, {"date": "2020-07-30", "close": 374.1, "volume": 468922.0}, {"date": "2020-07-31", "close": 397.75, "volume": 783280.0}, {"date": "2020-08-03", "close": 391.99, "volume": 651793.0}, {"date": "2020-08-04", "close": 390.25, "volume": 661211.0}, {"date": "2020-08-05", "close": 395.71, "volume": 579731.0}, {"date": "2020-08-06", "close": 389.78, "volume": 431923.0}, {"date": "2020-08-07", "close": 381.76, "volume": 566955.0}, {"date": "2020-08-10", "close": 377.19, "volume": 621905.0}, {"date": "2020-08-11", "close": 374.03, "volume": 528192.0}, {"date": "2020-08-12", "close": 384.83, "volume": 444192.0}, {"date": "2020-08-13", "close": 385.25, "volume": 415626.0}, {"date": "2020-08-14", "close": 379.4, "volume": 476700.0}, {"date": "2020-08-17", "close": 384.39, "volume": 508401.0}, {"date": "2020-08-18", "close": 386.65, "volume": 337952.0}, {"date": "2020-08-19", "close": 381.5, "volume": 341724.0}, {"date": "2020-08-20", "close": 383.33, "volume": 293984.0}, {"date": "2020-08-21", "close": 383.46, "volume": 740140.0}, {"date": "2020-08-24", "close": 380.62, "volume": 386420.0}, {"date": "2020-08-25", "close": 383.93, "volume": 346675.0}, {"date": "2020-08-26", "close": 386.02, "volume": 295472.0}, {"date": "2020-08-27", "close": 386.28, "volume": 291610.0}, {"date": "2020-08-28", "close": 383.98, "volume": 357796.0}, {"date": "2020-08-31", "close": 391.06, "volume": 411132.0}, {"date": "2020-09-01", "close": 398.49, "volume": 400788.0}, {"date": "2020-09-02", "close": 406.31, "volume": 508547.0}, {"date": "2020-09-03", "close": 381.28, "volume": 485339.0}, {"date": "2020-09-04", "close": 370.66, "volume": 550729.0}, {"date": "2020-09-08", "close": 364.19, "volume": 400937.0}, {"date": "2020-09-09", "close": 374.16, "volume": 457717.0}, {"date": "2020-09-10", "close": 367.76, "volume": 289124.0}, {"date": "2020-09-11", "close": 364.82, "volume": 359096.0}, {"date": "2020-09-14", "close": 365.56, "volume": 381239.0}, {"date": "2020-09-15", "close": 369.24, "volume": 291374.0}, {"date": "2020-09-16", "close": 362.36, "volume": 627885.0}, {"date": "2020-09-17", "close": 354.2, "volume": 702866.0}, {"date": "2020-09-18", "close": 354.76, "volume": 1108086.0}, {"date": "2020-09-21", "close": 364.7, "volume": 532112.0}, {"date": "2020-09-22", "close": 368.32, "volume": 440823.0}, {"date": "2020-09-23", "close": 363.87, "volume": 340597.0}, {"date": "2020-09-24", "close": 365.47, "volume": 279648.0}, {"date": "2020-09-25", "close": 377.83, "volume": 380960.0}, {"date": "2020-09-28", "close": 386.37, "volume": 446089.0}, {"date": "2020-09-29", "close": 385.06, "volume": 308316.0}, {"date": "2020-09-30", "close": 393.11, "volume": 533485.0}, {"date": "2020-10-01", "close": 394.78, "volume": 382927.0}, {"date": "2020-10-02", "close": 383.85, "volume": 318861.0}, {"date": "2020-10-05", "close": 392.37, "volume": 295285.0}, {"date": "2020-10-06", "close": 384.31, "volume": 298653.0}, {"date": "2020-10-07", "close": 386.23, "volume": 287868.0}, {"date": "2020-10-08", "close": 393.51, "volume": 205921.0}, {"date": "2020-10-09", "close": 400.65, "volume": 283030.0}, {"date": "2020-10-12", "close": 419.39, "volume": 469490.0}, {"date": "2020-10-13", "close": 421.42, "volume": 408640.0}, {"date": "2020-10-14", "close": 420.51, "volume": 314330.0}, {"date": "2020-10-15", "close": 422.72, "volume": 251867.0}, {"date": "2020-10-16", "close": 423.75, "volume": 269540.0}, {"date": "2020-10-19", "close": 419.27, "volume": 418736.0}, {"date": "2020-10-20", "close": 420.09, "volume": 193849.0}, {"date": "2020-10-21", "close": 419.73, "volume": 237119.0}, {"date": "2020-10-22", "close": 423.59, "volume": 357807.0}, {"date": "2020-10-23", "close": 429.66, "volume": 227343.0}, {"date": "2020-10-26", "close": 428.96, "volume": 394859.0}, {"date": "2020-10-27", "close": 443.16, "volume": 385866.0}, {"date": "2020-10-28", "close": 422.89, "volume": 475817.0}, {"date": "2020-10-29", "close": 441.8, "volume": 557975.0}, {"date": "2020-10-30", "close": 424.82, "volume": 611155.0}, {"date": "2020-11-02", "close": 431.05, "volume": 552465.0}, {"date": "2020-11-03", "close": 444.1, "volume": 382362.0}, {"date": "2020-11-04", "close": 469.36, "volume": 734203.0}, {"date": "2020-11-05", "close": 467.97, "volume": 440726.0}, {"date": "2020-11-06", "close": 478.1, "volume": 519868.0}, {"date": "2020-11-09", "close": 436.45, "volume": 822988.0}, {"date": "2020-11-10", "close": 441.23, "volume": 865535.0}, {"date": "2020-11-11", "close": 455.06, "volume": 432247.0}, {"date": "2020-11-12", "close": 449.22, "volume": 396501.0}, {"date": "2020-11-13", "close": 453.64, "volume": 254364.0}, {"date": "2020-11-16", "close": 455.37, "volume": 500036.0}, {"date": "2020-11-17", "close": 455.85, "volume": 315420.0}, {"date": "2020-11-18", "close": 444.06, "volume": 347447.0}, {"date": "2020-11-19", "close": 457.19, "volume": 318476.0}, {"date": "2020-11-20", "close": 464.29, "volume": 411438.0}, {"date": "2020-11-23", "close": 459.79, "volume": 440853.0}, {"date": "2020-11-24", "close": 446.83, "volume": 494849.0}, {"date": "2020-11-25", "close": 446.48, "volume": 338900.0}, {"date": "2020-11-27", "close": 454.23, "volume": 173865.0}, {"date": "2020-11-30", "close": 460.98, "volume": 589814.0}, {"date": "2020-12-01", "close": 467.86, "volume": 386725.0}, {"date": "2020-12-02", "close": 462.59, "volume": 351973.0}, {"date": "2020-12-03", "close": 460.07, "volume": 352576.0}, {"date": "2020-12-04", "close": 457.15, "volume": 387577.0}, {"date": "2020-12-07", "close": 459.36, "volume": 320377.0}, {"date": "2020-12-08", "close": 460.69, "volume": 436206.0}, {"date": "2020-12-09", "close": 449.88, "volume": 436058.0}, {"date": "2020-12-10", "close": 454.27, "volume": 592541.0}, {"date": "2020-12-11", "close": 456.23, "volume": 327154.0}, {"date": "2020-12-14", "close": 458.17, "volume": 460812.0}, {"date": "2020-12-15", "close": 464.96, "volume": 297340.0}, {"date": "2020-12-16", "close": 467.58, "volume": 466647.0}, {"date": "2020-12-17", "close": 477.8, "volume": 369420.0}, {"date": "2020-12-18", "close": 485.52, "volume": 899144.0}, {"date": "2020-12-21", "close": 489.68, "volume": 383331.0}, {"date": "2020-12-22", "close": 499.15, "volume": 331461.0}, {"date": "2020-12-23", "close": 493.68, "volume": 253158.0}, {"date": "2020-12-24", "close": 497.14, "volume": 69543.0}, {"date": "2020-12-28", "close": 494.7, "volume": 216671.0}, {"date": "2020-12-29", "close": 494.07, "volume": 247628.0}, {"date": "2020-12-30", "close": 496.96, "volume": 195392.0}, {"date": "2020-12-31", "close": 499.87, "volume": 228385.0}, {"date": "2021-01-04", "close": 491.77, "volume": 472344.0}, {"date": "2021-01-05", "close": 497.26, "volume": 355999.0}, {"date": "2021-01-06", "close": 483.6, "volume": 633983.0}, {"date": "2021-01-07", "close": 495.19, "volume": 499534.0}, {"date": "2021-01-08", "close": 513.2, "volume": 401413.0}, {"date": "2021-01-11", "close": 506.55, "volume": 441923.0}, {"date": "2021-01-12", "close": 496.73, "volume": 353241.0}, {"date": "2021-01-13", "close": 497.58, "volume": 299657.0}, {"date": "2021-01-14", "close": 488.9, "volume": 333922.0}, {"date": "2021-01-15", "close": 489.46, "volume": 340894.0}, {"date": "2021-01-19", "close": 484.93, "volume": 327237.0}, {"date": "2021-01-20", "close": 495.04, "volume": 285333.0}, {"date": "2021-01-21", "close": 496.44, "volume": 254634.0}, {"date": "2021-01-22", "close": 492.86, "volume": 329402.0}, {"date": "2021-01-25", "close": 489.21, "volume": 349626.0}, {"date": "2021-01-26", "close": 478.1, "volume": 346910.0}, {"date": "2021-01-27", "close": 465.18, "volume": 583204.0}, {"date": "2021-01-28", "close": 482.27, "volume": 493490.0}, {"date": "2021-01-29", "close": 478.68, "volume": 493819.0}, {"date": "2021-02-01", "close": 492.42, "volume": 573056.0}, {"date": "2021-02-02", "close": 506.65, "volume": 702042.0}, {"date": "2021-02-03", "close": 485.36, "volume": 605246.0}, {"date": "2021-02-04", "close": 494.0, "volume": 440694.0}, {"date": "2021-02-05", "close": 502.64, "volume": 299159.0}, {"date": "2021-02-08", "close": 495.76, "volume": 427640.0}, {"date": "2021-02-09", "close": 505.05, "volume": 442259.0}, {"date": "2021-02-10", "close": 516.54, "volume": 540983.0}, {"date": "2021-02-11", "close": 528.47, "volume": 411831.0}, {"date": "2021-02-12", "close": 544.08, "volume": 324957.0}, {"date": "2021-02-16", "close": 538.16, "volume": 406233.0}, {"date": "2021-02-17", "close": 540.35, "volume": 371868.0}, {"date": "2021-02-18", "close": 551.79, "volume": 1576161.0}, {"date": "2021-02-19", "close": 544.13, "volume": 654974.0}, {"date": "2021-02-22", "close": 536.91, "volume": 461459.0}, {"date": "2021-02-23", "close": 525.22, "volume": 591193.0}, {"date": "2021-02-24", "close": 532.88, "volume": 440307.0}, {"date": "2021-02-25", "close": 518.28, "volume": 427870.0}, {"date": "2021-02-26", "close": 520.17, "volume": 593903.0}, {"date": "2021-03-01", "close": 538.17, "volume": 415949.0}, {"date": "2021-03-02", "close": 529.47, "volume": 312062.0}, {"date": "2021-03-03", "close": 498.02, "volume": 531244.0}, {"date": "2021-03-04", "close": 485.85, "volume": 676133.0}, {"date": "2021-03-05", "close": 499.7, "volume": 725026.0}, {"date": "2021-03-08", "close": 482.6, "volume": 605079.0}, {"date": "2021-03-09", "close": 493.57, "volume": 643902.0}, {"date": "2021-03-10", "close": 488.78, "volume": 484695.0}, {"date": "2021-03-11", "close": 502.94, "volume": 364708.0}, {"date": "2021-03-12", "close": 497.75, "volume": 361243.0}, {"date": "2021-03-15", "close": 512.76, "volume": 317537.0}, {"date": "2021-03-16", "close": 506.92, "volume": 318103.0}, {"date": "2021-03-17", "close": 504.9, "volume": 403674.0}, {"date": "2021-03-18", "close": 484.47, "volume": 490971.0}, {"date": "2021-03-19", "close": 484.88, "volume": 945943.0}, {"date": "2021-03-22", "close": 491.37, "volume": 620410.0}, {"date": "2021-03-23", "close": 487.66, "volume": 416376.0}, {"date": "2021-03-24", "close": 472.97, "volume": 451452.0}, {"date": "2021-03-25", "close": 472.11, "volume": 471947.0}, {"date": "2021-03-26", "close": 480.22, "volume": 546441.0}, {"date": "2021-03-29", "close": 479.18, "volume": 471666.0}, {"date": "2021-03-30", "close": 475.95, "volume": 483626.0}, {"date": "2021-03-31", "close": 489.31, "volume": 576713.0}, {"date": "2021-04-01", "close": 486.36, "volume": 440023.0}, {"date": "2021-04-05", "close": 491.31, "volume": 359893.0}, {"date": "2021-04-06", "close": 492.9, "volume": 335323.0}, {"date": "2021-04-07", "close": 489.27, "volume": 239012.0}, {"date": "2021-04-08", "close": 499.66, "volume": 250968.0}, {"date": "2021-04-09", "close": 502.88, "volume": 335583.0}, {"date": "2021-04-12", "close": 506.43, "volume": 433364.0}, {"date": "2021-04-13", "close": 516.94, "volume": 406688.0}, {"date": "2021-04-14", "close": 514.16, "volume": 273566.0}, {"date": "2021-04-15", "close": 528.46, "volume": 438726.0}, {"date": "2021-04-16", "close": 535.0, "volume": 345444.0}, {"date": "2021-04-19", "close": 528.58, "volume": 316917.0}, {"date": "2021-04-20", "close": 532.27, "volume": 256544.0}, {"date": "2021-04-21", "close": 541.08, "volume": 365565.0}, {"date": "2021-04-22", "close": 546.26, "volume": 388736.0}, {"date": "2021-04-23", "close": 559.1, "volume": 301695.0}, {"date": "2021-04-26", "close": 558.42, "volume": 293316.0}, {"date": "2021-04-27", "close": 557.54, "volume": 209411.0}, {"date": "2021-04-28", "close": 557.81, "volume": 213009.0}, {"date": "2021-04-29", "close": 552.63, "volume": 271731.0}, {"date": "2021-04-30", "close": 548.99, "volume": 345896.0}, {"date": "2021-05-03", "close": 549.88, "volume": 428751.0}, {"date": "2021-05-04", "close": 526.88, "volume": 610176.0}, {"date": "2021-05-05", "close": 529.92, "volume": 420818.0}, {"date": "2021-05-06", "close": 533.18, "volume": 433052.0}, {"date": "2021-05-07", "close": 544.26, "volume": 361123.0}, {"date": "2021-05-10", "close": 525.26, "volume": 476653.0}, {"date": "2021-05-11", "close": 528.19, "volume": 433150.0}, {"date": "2021-05-12", "close": 512.31, "volume": 440208.0}, {"date": "2021-05-13", "close": 518.07, "volume": 287134.0}, {"date": "2021-05-14", "close": 530.07, "volume": 305229.0}, {"date": "2021-05-17", "close": 523.62, "volume": 258771.0}, {"date": "2021-05-18", "close": 524.86, "volume": 269255.0}, {"date": "2021-05-19", "close": 528.14, "volume": 292723.0}, {"date": "2021-05-20", "close": 539.24, "volume": 274041.0}, {"date": "2021-05-21", "close": 539.34, "volume": 248513.0}, {"date": "2021-05-24", "close": 549.71, "volume": 327867.0}, {"date": "2021-05-25", "close": 555.19, "volume": 336236.0}, {"date": "2021-05-26", "close": 557.33, "volume": 454797.0}, {"date": "2021-05-27", "close": 554.04, "volume": 903051.0}, {"date": "2021-05-28", "close": 558.11, "volume": 322770.0}, {"date": "2021-06-01", "close": 550.59, "volume": 294117.0}, {"date": "2021-06-02", "close": 547.56, "volume": 299386.0}, {"date": "2021-06-03", "close": 550.3, "volume": 252619.0}, {"date": "2021-06-04", "close": 558.36, "volume": 333720.0}, {"date": "2021-06-07", "close": 560.35, "volume": 260467.0}, {"date": "2021-06-08", "close": 561.31, "volume": 277655.0}, {"date": "2021-06-09", "close": 566.66, "volume": 230428.0}, {"date": "2021-06-10", "close": 580.53, "volume": 302914.0}, {"date": "2021-06-11", "close": 584.47, "volume": 246472.0}, {"date": "2021-06-14", "close": 592.36, "volume": 227469.0}, {"date": "2021-06-15", "close": 592.26, "volume": 308172.0}, {"date": "2021-06-16", "close": 593.52, "volume": 408497.0}, {"date": "2021-06-17", "close": 604.2, "volume": 336311.0}, {"date": "2021-06-18", "close": 601.05, "volume": 723606.0}, {"date": "2021-06-21", "close": 606.63, "volume": 299175.0}, {"date": "2021-06-22", "close": 611.64, "volume": 395869.0}, {"date": "2021-06-23", "close": 615.88, "volume": 332007.0}, {"date": "2021-06-24", "close": 614.93, "volume": 395975.0}, {"date": "2021-06-25", "close": 620.64, "volume": 465317.0}, {"date": "2021-06-28", "close": 631.9, "volume": 357050.0}, {"date": "2021-06-29", "close": 637.08, "volume": 348417.0}, {"date": "2021-06-30", "close": 631.55, "volume": 372743.0}, {"date": "2021-07-01", "close": 638.95, "volume": 316355.0}, {"date": "2021-07-02", "close": 648.2, "volume": 287910.0}, {"date": "2021-07-06", "close": 658.99, "volume": 352748.0}, {"date": "2021-07-07", "close": 665.31, "volume": 420916.0}, {"date": "2021-07-08", "close": 659.94, "volume": 391577.0}, {"date": "2021-07-09", "close": 667.03, "volume": 332772.0}, {"date": "2021-07-12", "close": 659.54, "volume": 422615.0}, {"date": "2021-07-13", "close": 662.58, "volume": 244568.0}, {"date": "2021-07-14", "close": 659.85, "volume": 342399.0}, {"date": "2021-07-15", "close": 657.42, "volume": 450889.0}, {"date": "2021-07-16", "close": 667.76, "volume": 351737.0}, {"date": "2021-07-19", "close": 669.4, "volume": 335456.0}, {"date": "2021-07-20", "close": 669.39, "volume": 591891.0}, {"date": "2021-07-21", "close": 670.51, "volume": 380727.0}, {"date": "2021-07-22", "close": 683.03, "volume": 305268.0}, {"date": "2021-07-23", "close": 693.74, "volume": 243888.0}, {"date": "2021-07-26", "close": 685.67, "volume": 253495.0}, {"date": "2021-07-27", "close": 686.95, "volume": 272758.0}, {"date": "2021-07-28", "close": 695.58, "volume": 281027.0}, {"date": "2021-07-29", "close": 704.16, "volume": 465811.0}, {"date": "2021-07-30", "close": 678.53, "volume": 697320.0}, {"date": "2021-08-02", "close": 678.72, "volume": 354586.0}, {"date": "2021-08-03", "close": 695.67, "volume": 468563.0}, {"date": "2021-08-04", "close": 698.48, "volume": 358424.0}, {"date": "2021-08-05", "close": 705.76, "volume": 265759.0}, {"date": "2021-08-06", "close": 685.2, "volume": 388863.0}, {"date": "2021-08-09", "close": 686.41, "volume": 240501.0}, {"date": "2021-08-10", "close": 671.53, "volume": 349749.0}, {"date": "2021-08-11", "close": 665.32, "volume": 342696.0}, {"date": "2021-08-12", "close": 675.67, "volume": 266403.0}, {"date": "2021-08-13", "close": 672.1, "volume": 216241.0}, {"date": "2021-08-16", "close": 675.48, "volume": 334797.0}, {"date": "2021-08-17", "close": 678.12, "volume": 264850.0}, {"date": "2021-08-18", "close": 676.94, "volume": 267684.0}, {"date": "2021-08-19", "close": 681.71, "volume": 397900.0}, {"date": "2021-08-20", "close": 682.14, "volume": 378529.0}, {"date": "2021-08-23", "close": 671.11, "volume": 472156.0}, {"date": "2021-08-24", "close": 672.54, "volume": 398372.0}, {"date": "2021-08-25", "close": 676.42, "volume": 357868.0}, {"date": "2021-08-26", "close": 673.36, "volume": 292563.0}, {"date": "2021-08-27", "close": 668.27, "volume": 316304.0}, {"date": "2021-08-30", "close": 686.97, "volume": 410331.0}, {"date": "2021-08-31", "close": 673.76, "volume": 557515.0}, {"date": "2021-09-01", "close": 676.9, "volume": 394867.0}, {"date": "2021-09-02", "close": 685.44, "volume": 331862.0}, {"date": "2021-09-03", "close": 688.33, "volume": 294334.0}, {"date": "2021-09-07", "close": 681.67, "volume": 459040.0}, {"date": "2021-09-08", "close": 687.7, "volume": 344927.0}, {"date": "2021-09-09", "close": 676.57, "volume": 340300.0}, {"date": "2021-09-10", "close": 681.61, "volume": 293774.0}, {"date": "2021-09-13", "close": 655.05, "volume": 514386.0}, {"date": "2021-09-14", "close": 661.39, "volume": 401895.0}, {"date": "2021-09-15", "close": 661.65, "volume": 663074.0}, {"date": "2021-09-16", "close": 663.45, "volume": 670988.0}, {"date": "2021-09-17", "close": 661.71, "volume": 967580.0}, {"date": "2021-09-20", "close": 659.78, "volume": 725184.0}, {"date": "2021-09-21", "close": 666.87, "volume": 739149.0}, {"date": "2021-09-22", "close": 671.47, "volume": 320147.0}, {"date": "2021-09-23", "close": 682.58, "volume": 369926.0}, {"date": "2021-09-24", "close": 679.64, "volume": 255680.0}, {"date": "2021-09-27", "close": 650.02, "volume": 558866.0}, {"date": "2021-09-28", "close": 626.85, "volume": 555410.0}, {"date": "2021-09-29", "close": 629.55, "volume": 281302.0}, {"date": "2021-09-30", "close": 621.9, "volume": 381544.0}, {"date": "2021-10-01", "close": 623.98, "volume": 439070.0}, {"date": "2021-10-04", "close": 614.19, "volume": 472877.0}, {"date": "2021-10-05", "close": 614.8, "volume": 467187.0}, {"date": "2021-10-06", "close": 617.17, "volume": 586126.0}, {"date": "2021-10-07", "close": 623.01, "volume": 261515.0}, {"date": "2021-10-08", "close": 617.02, "volume": 213715.0}, {"date": "2021-10-11", "close": 612.77, "volume": 182078.0}, {"date": "2021-10-12", "close": 615.91, "volume": 287439.0}, {"date": "2021-10-13", "close": 623.12, "volume": 255195.0}, {"date": "2021-10-14", "close": 629.72, "volume": 456291.0}, {"date": "2021-10-15", "close": 635.15, "volume": 262006.0}, {"date": "2021-10-18", "close": 638.29, "volume": 254366.0}, {"date": "2021-10-19", "close": 640.99, "volume": 225388.0}, {"date": "2021-10-20", "close": 642.2, "volume": 211517.0}, {"date": "2021-10-21", "close": 645.24, "volume": 235655.0}, {"date": "2021-10-22", "close": 651.85, "volume": 164474.0}, {"date": "2021-10-25", "close": 652.52, "volume": 189620.0}, {"date": "2021-10-26", "close": 651.96, "volume": 236700.0}, {"date": "2021-10-27", "close": 640.5, "volume": 255395.0}, {"date": "2021-10-28", "close": 653.02, "volume": 280112.0}, {"date": "2021-10-29", "close": 666.14, "volume": 472618.0}, {"date": "2021-11-01", "close": 666.48, "volume": 452987.0}, {"date": "2021-11-02", "close": 627.35, "volume": 738391.0}, {"date": "2021-11-03", "close": 625.66, "volume": 610543.0}, {"date": "2021-11-04", "close": 639.96, "volume": 411064.0}, {"date": "2021-11-05", "close": 637.4, "volume": 339102.0}, {"date": "2021-11-08", "close": 634.21, "volume": 300180.0}, {"date": "2021-11-09", "close": 629.26, "volume": 244552.0}, {"date": "2021-11-10", "close": 622.43, "volume": 278785.0}, {"date": "2021-11-11", "close": 615.05, "volume": 268155.0}, {"date": "2021-11-12", "close": 628.18, "volume": 288001.0}, {"date": "2021-11-15", "close": 618.96, "volume": 238534.0}, {"date": "2021-11-16", "close": 633.22, "volume": 327359.0}, {"date": "2021-11-17", "close": 627.99, "volume": 311749.0}, {"date": "2021-11-18", "close": 634.0, "volume": 289751.0}, {"date": "2021-11-19", "close": 647.27, "volume": 293285.0}, {"date": "2021-11-22", "close": 634.68, "volume": 345857.0}, {"date": "2021-11-23", "close": 619.98, "volume": 390025.0}, {"date": "2021-11-24", "close": 622.45, "volume": 442804.0}, {"date": "2021-11-26", "close": 607.52, "volume": 260599.0}, {"date": "2021-11-29", "close": 631.3, "volume": 370449.0}, {"date": "2021-11-30", "close": 608.07, "volume": 754210.0}, {"date": "2021-12-01", "close": 599.45, "volume": 363278.0}, {"date": "2021-12-02", "close": 599.01, "volume": 638301.0}, {"date": "2021-12-03", "close": 586.54, "volume": 451889.0}, {"date": "2021-12-06", "close": 592.21, "volume": 566466.0}, {"date": "2021-12-07", "close": 611.43, "volume": 368217.0}, {"date": "2021-12-08", "close": 618.55, "volume": 211049.0}, {"date": "2021-12-09", "close": 607.58, "volume": 260232.0}, {"date": "2021-12-10", "close": 607.9, "volume": 294813.0}, {"date": "2021-12-13", "close": 605.34, "volume": 367408.0}, {"date": "2021-12-14", "close": 596.35, "volume": 351505.0}, {"date": "2021-12-15", "close": 611.56, "volume": 425978.0}, {"date": "2021-12-16", "close": 607.56, "volume": 429699.0}, {"date": "2021-12-17", "close": 616.88, "volume": 739638.0}, {"date": "2021-12-20", "close": 604.11, "volume": 345924.0}, {"date": "2021-12-21", "close": 624.06, "volume": 328876.0}, {"date": "2021-12-22", "close": 640.03, "volume": 339104.0}, {"date": "2021-12-23", "close": 645.02, "volume": 266152.0}, {"date": "2021-12-27", "close": 654.84, "volume": 177879.0}, {"date": "2021-12-28", "close": 651.28, "volume": 172837.0}, {"date": "2021-12-29", "close": 655.69, "volume": 247897.0}, {"date": "2021-12-30", "close": 661.32, "volume": 205966.0}, {"date": "2021-12-31", "close": 658.46, "volume": 217009.0}, {"date": "2022-01-03", "close": 631.01, "volume": 418223.0}, {"date": "2022-01-04", "close": 605.42, "volume": 605160.0}, {"date": "2022-01-05", "close": 583.46, "volume": 518609.0}, {"date": "2022-01-06", "close": 576.36, "volume": 484988.0}, {"date": "2022-01-07", "close": 550.3, "volume": 603638.0}, {"date": "2022-01-10", "close": 558.65, "volume": 577026.0}, {"date": "2022-01-11", "close": 555.06, "volume": 609066.0}, {"date": "2022-01-12", "close": 554.63, "volume": 383048.0}, {"date": "2022-01-13", "close": 534.2, "volume": 400543.0}, {"date": "2022-01-14", "close": 529.35, "volume": 570436.0}, {"date": "2022-01-18", "close": 518.17, "volume": 594936.0}, {"date": "2022-01-19", "close": 519.13, "volume": 394210.0}, {"date": "2022-01-20", "close": 511.15, "volume": 400259.0}, {"date": "2022-01-21", "close": 501.96, "volume": 581986.0}, {"date": "2022-01-24", "close": 511.65, "volume": 803597.0}, {"date": "2022-01-25", "close": 478.19, "volume": 787713.0}, {"date": "2022-01-26", "close": 466.52, "volume": 724696.0}, {"date": "2022-01-27", "close": 471.08, "volume": 1024162.0}, {"date": "2022-01-28", "close": 489.05, "volume": 561380.0}, {"date": "2022-01-31", "close": 507.3, "volume": 788753.0}, {"date": "2022-02-01", "close": 513.51, "volume": 685585.0}, {"date": "2022-02-02", "close": 534.23, "volume": 999725.0}, {"date": "2022-02-03", "close": 538.95, "volume": 959274.0}, {"date": "2022-02-04", "close": 526.44, "volume": 509966.0}, {"date": "2022-02-07", "close": 517.76, "volume": 438305.0}, {"date": "2022-02-08", "close": 521.61, "volume": 396018.0}, {"date": "2022-02-09", "close": 531.81, "volume": 364800.0}, {"date": "2022-02-10", "close": 526.2, "volume": 430194.0}, {"date": "2022-02-11", "close": 515.05, "volume": 328953.0}, {"date": "2022-02-14", "close": 505.53, "volume": 404723.0}, {"date": "2022-02-15", "close": 510.87, "volume": 475322.0}, {"date": "2022-02-16", "close": 508.01, "volume": 408974.0}, {"date": "2022-02-17", "close": 493.35, "volume": 519920.0}, {"date": "2022-02-18", "close": 489.45, "volume": 497354.0}, {"date": "2022-02-22", "close": 488.64, "volume": 569243.0}, {"date": "2022-02-23", "close": 474.68, "volume": 448250.0}, {"date": "2022-02-24", "close": 509.77, "volume": 705531.0}, {"date": "2022-02-25", "close": 522.45, "volume": 476489.0}, {"date": "2022-02-28", "close": 532.35, "volume": 757584.0}, {"date": "2022-03-01", "close": 535.14, "volume": 619579.0}, {"date": "2022-03-02", "close": 539.97, "volume": 467601.0}, {"date": "2022-03-03", "close": 538.52, "volume": 375495.0}, {"date": "2022-03-04", "close": 535.71, "volume": 438211.0}, {"date": "2022-03-07", "close": 517.28, "volume": 521530.0}, {"date": "2022-03-08", "close": 507.78, "volume": 804534.0}, {"date": "2022-03-09", "close": 529.92, "volume": 558578.0}, {"date": "2022-03-10", "close": 524.44, "volume": 525296.0}, {"date": "2022-03-11", "close": 498.08, "volume": 334124.0}, {"date": "2022-03-14", "close": 486.33, "volume": 368021.0}, {"date": "2022-03-15", "close": 502.93, "volume": 390140.0}, {"date": "2022-03-16", "close": 520.19, "volume": 373223.0}, {"date": "2022-03-17", "close": 527.09, "volume": 349274.0}, {"date": "2022-03-18", "close": 542.46, "volume": 690360.0}, {"date": "2022-03-21", "close": 539.59, "volume": 558506.0}, {"date": "2022-03-22", "close": 552.46, "volume": 528647.0}, {"date": "2022-03-23", "close": 536.06, "volume": 582730.0}, {"date": "2022-03-24", "close": 540.39, "volume": 336593.0}, {"date": "2022-03-25", "close": 538.93, "volume": 447995.0}, {"date": "2022-03-28", "close": 539.54, "volume": 461786.0}, {"date": "2022-03-29", "close": 551.76, "volume": 462025.0}, {"date": "2022-03-30", "close": 548.68, "volume": 437784.0}, {"date": "2022-03-31", "close": 547.06, "volume": 760461.0}, {"date": "2022-04-01", "close": 553.44, "volume": 430594.0}, {"date": "2022-04-04", "close": 548.08, "volume": 379117.0}, {"date": "2022-04-05", "close": 545.04, "volume": 353993.0}, {"date": "2022-04-06", "close": 534.92, "volume": 539730.0}, {"date": "2022-04-07", "close": 551.26, "volume": 438450.0}, {"date": "2022-04-08", "close": 547.12, "volume": 367670.0}, {"date": "2022-04-11", "close": 514.48, "volume": 490085.0}, {"date": "2022-04-12", "close": 497.24, "volume": 497841.0}, {"date": "2022-04-13", "close": 508.61, "volume": 451502.0}, {"date": "2022-04-14", "close": 496.78, "volume": 432377.0}, {"date": "2022-04-18", "close": 486.81, "volume": 432134.0}, {"date": "2022-04-19", "close": 500.85, "volume": 367142.0}, {"date": "2022-04-20", "close": 513.39, "volume": 372901.0}, {"date": "2022-04-21", "close": 492.52, "volume": 327284.0}, {"date": "2022-04-22", "close": 473.64, "volume": 503791.0}, {"date": "2022-04-25", "close": 472.27, "volume": 629560.0}, {"date": "2022-04-26", "close": 455.56, "volume": 750037.0}, {"date": "2022-04-27", "close": 447.18, "volume": 770584.0}, {"date": "2022-04-28", "close": 448.35, "volume": 1019404.0}, {"date": "2022-04-29", "close": 430.48, "volume": 713517.0}, {"date": "2022-05-02", "close": 432.46, "volume": 835657.0}, {"date": "2022-05-03", "close": 435.96, "volume": 912945.0}, {"date": "2022-05-04", "close": 411.31, "volume": 2104576.0}, {"date": "2022-05-05", "close": 385.11, "volume": 1505181.0}, {"date": "2022-05-06", "close": 366.64, "volume": 1527794.0}, {"date": "2022-05-09", "close": 345.02, "volume": 1151913.0}, {"date": "2022-05-10", "close": 340.18, "volume": 1249345.0}, {"date": "2022-05-11", "close": 333.9, "volume": 889199.0}, {"date": "2022-05-12", "close": 347.95, "volume": 1019134.0}, {"date": "2022-05-13", "close": 362.18, "volume": 833850.0}, {"date": "2022-05-16", "close": 360.2, "volume": 579583.0}, {"date": "2022-05-17", "close": 366.36, "volume": 591544.0}, {"date": "2022-05-18", "close": 357.33, "volume": 1010258.0}, {"date": "2022-05-19", "close": 364.83, "volume": 851986.0}, {"date": "2022-05-20", "close": 372.23, "volume": 768216.0}, {"date": "2022-05-23", "close": 368.33, "volume": 591491.0}, {"date": "2022-05-24", "close": 362.16, "volume": 505900.0}, {"date": "2022-05-25", "close": 367.86, "volume": 501405.0}, {"date": "2022-05-26", "close": 384.92, "volume": 841969.0}, {"date": "2022-05-27", "close": 398.61, "volume": 627989.0}, {"date": "2022-05-31", "close": 391.62, "volume": 897205.0}, {"date": "2022-06-01", "close": 369.63, "volume": 705301.0}, {"date": "2022-06-02", "close": 386.34, "volume": 590391.0}, {"date": "2022-06-03", "close": 372.63, "volume": 394896.0}, {"date": "2022-06-06", "close": 372.22, "volume": 557202.0}, {"date": "2022-06-07", "close": 376.79, "volume": 357927.0}, {"date": "2022-06-08", "close": 371.97, "volume": 353444.0}, {"date": "2022-06-09", "close": 359.7, "volume": 410140.0}, {"date": "2022-06-10", "close": 345.885, "volume": 687987.0}, {"date": "2022-06-13", "close": 336.2, "volume": 882384.0}, {"date": "2022-06-14", "close": 328.99, "volume": 729216.0}, {"date": "2022-06-15", "close": 333.94, "volume": 640757.0}, {"date": "2022-06-16", "close": 327.37, "volume": 811655.0}, {"date": "2022-06-17", "close": 328.05, "volume": 1419158.0}, {"date": "2022-06-21", "close": 332.03, "volume": 544725.0}, {"date": "2022-06-22", "close": 333.11, "volume": 473694.0}, {"date": "2022-06-23", "close": 355.62, "volume": 676255.0}, {"date": "2022-06-24", "close": 361.48, "volume": 854011.0}, {"date": "2022-06-27", "close": 359.03, "volume": 516046.0}, {"date": "2022-06-28", "close": 349.21, "volume": 431049.0}, {"date": "2022-06-29", "close": 358.22, "volume": 683850.0}, {"date": "2022-06-30", "close": 350.73, "volume": 607106.0}, {"date": "2022-07-01", "close": 358.44, "volume": 369093.0}, {"date": "2022-07-05", "close": 366.87, "volume": 734451.0}, {"date": "2022-07-06", "close": 375.22, "volume": 695968.0}, {"date": "2022-07-07", "close": 382.52, "volume": 724710.0}, {"date": "2022-07-08", "close": 378.45, "volume": 403461.0}, {"date": "2022-07-11", "close": 369.66, "volume": 559388.0}, {"date": "2022-07-12", "close": 362.46, "volume": 478403.0}, {"date": "2022-07-13", "close": 363.33, "volume": 368394.0}, {"date": "2022-07-14", "close": 366.06, "volume": 495134.0}, {"date": "2022-07-15", "close": 370.14, "volume": 470781.0}, {"date": "2022-07-18", "close": 360.6, "volume": 382010.0}, {"date": "2022-07-19", "close": 377.1, "volume": 645548.0}, {"date": "2022-07-20", "close": 383.81, "volume": 546929.0}, {"date": "2022-07-21", "close": 398.35, "volume": 673375.0}, {"date": "2022-07-22", "close": 393.51, "volume": 576044.0}, {"date": "2022-07-25", "close": 375.56, "volume": 681442.0}, {"date": "2022-07-26", "close": 377.0, "volume": 514260.0}, {"date": "2022-07-27", "close": 385.96, "volume": 542250.0}, {"date": "2022-07-28", "close": 398.56, "volume": 591884.0}, {"date": "2022-07-29", "close": 399.18, "volume": 544223.0}, {"date": "2022-08-01", "close": 398.13, "volume": 634173.0}, {"date": "2022-08-02", "close": 398.93, "volume": 1097901.0}, {"date": "2022-08-03", "close": 406.87, "volume": 587219.0}, {"date": "2022-08-04", "close": 405.02, "volume": 475305.0}, {"date": "2022-08-05", "close": 407.78, "volume": 441905.0}, {"date": "2022-08-08", "close": 407.0, "volume": 473355.0}, {"date": "2022-08-09", "close": 388.6, "volume": 574603.0}, {"date": "2022-08-10", "close": 400.29, "volume": 594926.0}, {"date": "2022-08-11", "close": 396.68, "volume": 477051.0}, {"date": "2022-08-12", "close": 396.43, "volume": 552965.0}, {"date": "2022-08-15", "close": 390.85, "volume": 542743.0}, {"date": "2022-08-16", "close": 382.24, "volume": 641087.0}, {"date": "2022-08-17", "close": 374.01, "volume": 561494.0}, {"date": "2022-08-18", "close": 374.75, "volume": 671065.0}, {"date": "2022-08-19", "close": 373.74, "volume": 698740.0}, {"date": "2022-08-22", "close": 358.4, "volume": 600185.0}, {"date": "2022-08-23", "close": 356.91, "volume": 316391.0}, {"date": "2022-08-24", "close": 360.55, "volume": 549387.0}, {"date": "2022-08-25", "close": 371.21, "volume": 398764.0}, {"date": "2022-08-26", "close": 349.9, "volume": 603289.0}, {"date": "2022-08-29", "close": 349.05, "volume": 435046.0}, {"date": "2022-08-30", "close": 348.84, "volume": 393679.0}, {"date": "2022-08-31", "close": 347.62, "volume": 604979.0}, {"date": "2022-09-01", "close": 349.93, "volume": 480629.0}, {"date": "2022-09-02", "close": 343.83, "volume": 373967.0}, {"date": "2022-09-06", "close": 341.73, "volume": 470468.0}, {"date": "2022-09-07", "close": 354.68, "volume": 365255.0}, {"date": "2022-09-08", "close": 364.95, "volume": 433194.0}, {"date": "2022-09-09", "close": 374.13, "volume": 604539.0}, {"date": "2022-09-12", "close": 376.59, "volume": 410775.0}, {"date": "2022-09-13", "close": 350.43, "volume": 904477.0}, {"date": "2022-09-14", "close": 350.47, "volume": 414169.0}, {"date": "2022-09-15", "close": 349.84, "volume": 525501.0}, {"date": "2022-09-16", "close": 342.56, "volume": 815805.0}, {"date": "2022-09-19", "close": 339.67, "volume": 369725.0}, {"date": "2022-09-20", "close": 338.0, "volume": 461424.0}, {"date": "2022-09-21", "close": 333.48, "volume": 655682.0}, {"date": "2022-09-22", "close": 326.08, "volume": 605062.0}, {"date": "2022-09-23", "close": 334.2, "volume": 688642.0}, {"date": "2022-09-26", "close": 331.22, "volume": 690110.0}, {"date": "2022-09-27", "close": 329.73, "volume": 548566.0}, {"date": "2022-09-28", "close": 334.03, "volume": 690394.0}, {"date": "2022-09-29", "close": 331.81, "volume": 375740.0}, {"date": "2022-09-30", "close": 325.8, "volume": 563574.0}, {"date": "2022-10-03", "close": 336.68, "volume": 468135.0}, {"date": "2022-10-04", "close": 348.59, "volume": 539428.0}, {"date": "2022-10-05", "close": 350.12, "volume": 430665.0}, {"date": "2022-10-06", "close": 346.02, "volume": 274266.0}, {"date": "2022-10-07", "close": 333.24, "volume": 594004.0}, {"date": "2022-10-10", "close": 324.72, "volume": 503653.0}, {"date": "2022-10-11", "close": 325.71, "volume": 417087.0}, {"date": "2022-10-12", "close": 328.12, "volume": 353149.0}, {"date": "2022-10-13", "close": 335.22, "volume": 525364.0}, {"date": "2022-10-14", "close": 324.64, "volume": 480721.0}, {"date": "2022-10-17", "close": 339.49, "volume": 546269.0}, {"date": "2022-10-18", "close": 342.16, "volume": 440021.0}, {"date": "2022-10-19", "close": 335.49, "volume": 317594.0}, {"date": "2022-10-20", "close": 331.2, "volume": 369716.0}, {"date": "2022-10-21", "close": 337.65, "volume": 440794.0}, {"date": "2022-10-24", "close": 344.94, "volume": 322515.0}, {"date": "2022-10-25", "close": 352.35, "volume": 543283.0}, {"date": "2022-10-26", "close": 358.3, "volume": 488116.0}, {"date": "2022-10-27", "close": 356.14, "volume": 491888.0}, {"date": "2022-10-28", "close": 364.28, "volume": 454453.0}, {"date": "2022-10-31", "close": 359.68, "volume": 675579.0}, {"date": "2022-11-01", "close": 394.93, "volume": 956714.0}, {"date": "2022-11-02", "close": 372.64, "volume": 915040.0}, {"date": "2022-11-03", "close": 369.19, "volume": 853807.0}, {"date": "2022-11-04", "close": 371.79, "volume": 560155.0}, {"date": "2022-11-07", "close": 385.2, "volume": 437824.0}, {"date": "2022-11-08", "close": 382.9, "volume": 496532.0}, {"date": "2022-11-09", "close": 379.88, "volume": 431067.0}, {"date": "2022-11-10", "close": 416.06, "volume": 664413.0}, {"date": "2022-11-11", "close": 441.27, "volume": 872910.0}, {"date": "2022-11-14", "close": 428.03, "volume": 504387.0}, {"date": "2022-11-15", "close": 434.38, "volume": 546767.0}, {"date": "2022-11-16", "close": 426.08, "volume": 366594.0}, {"date": "2022-11-17", "close": 410.44, "volume": 592885.0}, {"date": "2022-11-18", "close": 413.89, "volume": 343983.0}, {"date": "2022-11-21", "close": 412.89, "volume": 314990.0}, {"date": "2022-11-22", "close": 412.13, "volume": 366317.0}, {"date": "2022-11-23", "close": 416.53, "volume": 334922.0}, {"date": "2022-11-25", "close": 411.36, "volume": 188102.0}, {"date": "2022-11-28", "close": 400.1, "volume": 408308.0}, {"date": "2022-11-29", "close": 408.96, "volume": 444666.0}, {"date": "2022-11-30", "close": 425.87, "volume": 839439.0}, {"date": "2022-12-01", "close": 439.17, "volume": 533055.0}, {"date": "2022-12-02", "close": 435.3, "volume": 372691.0}, {"date": "2022-12-05", "close": 422.3, "volume": 345847.0}, {"date": "2022-12-06", "close": 415.39, "volume": 316646.0}, {"date": "2022-12-07", "close": 420.1, "volume": 302739.0}, {"date": "2022-12-08", "close": 428.54, "volume": 393836.0}, {"date": "2022-12-09", "close": 420.63, "volume": 300417.0}, {"date": "2022-12-12", "close": 423.11, "volume": 294815.0}, {"date": "2022-12-13", "close": 435.35, "volume": 620333.0}, {"date": "2022-12-14", "close": 430.03, "volume": 567287.0}, {"date": "2022-12-15", "close": 415.38, "volume": 447400.0}, {"date": "2022-12-16", "close": 407.71, "volume": 990736.0}, {"date": "2022-12-19", "close": 402.17, "volume": 355539.0}, {"date": "2022-12-20", "close": 405.71, "volume": 376168.0}, {"date": "2022-12-21", "close": 418.06, "volume": 367260.0}, {"date": "2022-12-22", "close": 412.96, "volume": 312292.0}, {"date": "2022-12-23", "close": 410.58, "volume": 191896.0}, {"date": "2022-12-27", "close": 404.8, "volume": 273627.0}, {"date": "2022-12-28", "close": 399.93, "volume": 323396.0}, {"date": "2022-12-29", "close": 410.38, "volume": 397943.0}, {"date": "2022-12-30", "close": 407.96, "volume": 297376.0}, {"date": "2023-01-03", "close": 406.01, "volume": 394542.0}, {"date": "2023-01-04", "close": 422.43, "volume": 442305.0}, {"date": "2023-01-05", "close": 419.2, "volume": 551021.0}, {"date": "2023-01-06", "close": 447.77, "volume": 1239228.0}, {"date": "2023-01-09", "close": 448.08, "volume": 892241.0}, {"date": "2023-01-10", "close": 469.11, "volume": 646173.0}, {"date": "2023-01-11", "close": 463.02, "volume": 766644.0}, {"date": "2023-01-12", "close": 469.71, "volume": 376702.0}, {"date": "2023-01-13", "close": 479.08, "volume": 484137.0}, {"date": "2023-01-17", "close": 480.19, "volume": 436756.0}, {"date": "2023-01-18", "close": 481.32, "volume": 525081.0}, {"date": "2023-01-19", "close": 475.13, "volume": 338204.0}, {"date": "2023-01-20", "close": 488.88, "volume": 562540.0}, {"date": "2023-01-23", "close": 496.14, "volume": 544045.0}, {"date": "2023-01-24", "close": 486.7, "volume": 420893.0}, {"date": "2023-01-25", "close": 485.18, "volume": 531832.0}, {"date": "2023-01-26", "close": 487.0, "volume": 714923.0}, {"date": "2023-01-27", "close": 487.0, "volume": 435679.0}, {"date": "2023-01-30", "close": 482.95, "volume": 414204.0}, {"date": "2023-01-31", "close": 480.5, "volume": 556654.0}, {"date": "2023-02-01", "close": 483.2, "volume": 1174255.0}, {"date": "2023-02-02", "close": 504.22, "volume": 866343.0}, {"date": "2023-02-03", "close": 482.41, "volume": 817341.0}, {"date": "2023-02-06", "close": 485.53, "volume": 997045.0}, {"date": "2023-02-07", "close": 507.68, "volume": 830132.0}, {"date": "2023-02-08", "close": 497.43, "volume": 540136.0}, {"date": "2023-02-09", "close": 486.74, "volume": 538125.0}, {"date": "2023-02-10", "close": 485.73, "volume": 354651.0}, {"date": "2023-02-13", "close": 496.68, "volume": 367763.0}, {"date": "2023-02-14", "close": 503.65, "volume": 458531.0}, {"date": "2023-02-15", "close": 514.59, "volume": 442190.0}, {"date": "2023-02-16", "close": 506.4, "volume": 511282.0}, {"date": "2023-02-17", "close": 496.46, "volume": 472557.0}, {"date": "2023-02-21", "close": 478.17, "volume": 461146.0}, {"date": "2023-02-22", "close": 476.29, "volume": 387114.0}, {"date": "2023-02-23", "close": 478.35, "volume": 462010.0}, {"date": "2023-02-24", "close": 468.17, "volume": 319388.0}, {"date": "2023-02-27", "close": 468.18, "volume": 277538.0}, {"date": "2023-02-28", "close": 473.24, "volume": 365749.0}, {"date": "2023-03-01", "close": 469.1, "volume": 275061.0}, {"date": "2023-03-02", "close": 476.13, "volume": 241550.0}, {"date": "2023-03-03", "close": 488.0, "volume": 366293.0}, {"date": "2023-03-06", "close": 486.16, "volume": 255550.0}, {"date": "2023-03-07", "close": 473.99, "volume": 267798.0}, {"date": "2023-03-08", "close": 482.22, "volume": 336027.0}, {"date": "2023-03-09", "close": 472.28, "volume": 534314.0}, {"date": "2023-03-10", "close": 454.86, "volume": 456301.0}, {"date": "2023-03-13", "close": 460.92, "volume": 509854.0}, {"date": "2023-03-14", "close": 471.42, "volume": 474794.0}, {"date": "2023-03-15", "close": 464.97, "volume": 401608.0}, {"date": "2023-03-16", "close": 474.11, "volume": 386574.0}, {"date": "2023-03-17", "close": 471.36, "volume": 731245.0}, {"date": "2023-03-20", "close": 483.26, "volume": 291769.0}, {"date": "2023-03-21", "close": 495.4, "volume": 386300.0}, {"date": "2023-03-22", "close": 475.03, "volume": 427739.0}, {"date": "2023-03-23", "close": 478.74, "volume": 358000.0}, {"date": "2023-03-24", "close": 485.51, "volume": 268172.0}, {"date": "2023-03-27", "close": 489.05, "volume": 256937.0}, {"date": "2023-03-28", "close": 488.14, "volume": 252166.0}, {"date": "2023-03-29", "close": 487.62, "volume": 298127.0}, {"date": "2023-03-30", "close": 493.55, "volume": 314640.0}, {"date": "2023-03-31", "close": 500.08, "volume": 507477.0}, {"date": "2023-04-03", "close": 489.27, "volume": 579248.0}, {"date": "2023-04-04", "close": 484.01, "volume": 482704.0}, {"date": "2023-04-05", "close": 476.69, "volume": 413287.0}, {"date": "2023-04-06", "close": 472.52, "volume": 529751.0}, {"date": "2023-04-10", "close": 477.22, "volume": 367899.0}, {"date": "2023-04-11", "close": 478.13, "volume": 327631.0}, {"date": "2023-04-12", "close": 470.9, "volume": 483192.0}, {"date": "2023-04-13", "close": 480.01, "volume": 403686.0}, {"date": "2023-04-14", "close": 482.49, "volume": 322943.0}, {"date": "2023-04-17", "close": 481.52, "volume": 262586.0}, {"date": "2023-04-18", "close": 482.12, "volume": 308774.0}, {"date": "2023-04-19", "close": 487.7, "volume": 339801.0}, {"date": "2023-04-20", "close": 490.61, "volume": 424403.0}, {"date": "2023-04-21", "close": 495.65, "volume": 239533.0}, {"date": "2023-04-24", "close": 503.61, "volume": 268491.0}, {"date": "2023-04-25", "close": 483.23, "volume": 417381.0}, {"date": "2023-04-26", "close": 481.44, "volume": 289427.0}, {"date": "2023-04-27", "close": 484.62, "volume": 384250.0}, {"date": "2023-04-28", "close": 492.16, "volume": 365614.0}, {"date": "2023-05-01", "close": 489.6, "volume": 430482.0}, {"date": "2023-05-02", "close": 467.38, "volume": 669630.0}, {"date": "2023-05-03", "close": 478.83, "volume": 511068.0}, {"date": "2023-05-04", "close": 469.51, "volume": 389867.0}, {"date": "2023-05-05", "close": 488.49, "volume": 443300.0}, {"date": "2023-05-08", "close": 485.53, "volume": 359596.0}, {"date": "2023-05-09", "close": 479.37, "volume": 220615.0}, {"date": "2023-05-10", "close": 485.11, "volume": 288917.0}, {"date": "2023-05-11", "close": 486.73, "volume": 228689.0}, {"date": "2023-05-12", "close": 487.47, "volume": 278916.0}, {"date": "2023-05-15", "close": 489.88, "volume": 339651.0}, {"date": "2023-05-16", "close": 491.93, "volume": 489851.0}, {"date": "2023-05-17", "close": 487.12, "volume": 362415.0}, {"date": "2023-05-18", "close": 492.06, "volume": 352278.0}, {"date": "2023-05-19", "close": 488.1, "volume": 434665.0}, {"date": "2023-05-22", "close": 486.25, "volume": 337548.0}, {"date": "2023-05-23", "close": 461.08, "volume": 596828.0}, {"date": "2023-05-24", "close": 463.51, "volume": 382291.0}, {"date": "2023-05-25", "close": 458.06, "volume": 390354.0}, {"date": "2023-05-26", "close": 468.94, "volume": 376915.0}, {"date": "2023-05-30", "close": 466.22, "volume": 322014.0}, {"date": "2023-05-31", "close": 464.77, "volume": 709613.0}, {"date": "2023-06-01", "close": 469.84, "volume": 380951.0}, {"date": "2023-06-02", "close": 470.83, "volume": 384379.0}, {"date": "2023-06-05", "close": 465.28, "volume": 416823.0}, {"date": "2023-06-06", "close": 459.53, "volume": 371655.0}, {"date": "2023-06-07", "close": 450.7, "volume": 554107.0}, {"date": "2023-06-08", "close": 453.0, "volume": 386935.0}, {"date": "2023-06-09", "close": 450.87, "volume": 359791.0}, {"date": "2023-06-12", "close": 460.48, "volume": 357042.0}, {"date": "2023-06-13", "close": 468.47, "volume": 410184.0}, {"date": "2023-06-14", "close": 466.97, "volume": 296299.0}, {"date": "2023-06-15", "close": 481.42, "volume": 457870.0}, {"date": "2023-06-16", "close": 483.03, "volume": 707171.0}, {"date": "2023-06-20", "close": 482.22, "volume": 345922.0}, {"date": "2023-06-21", "close": 485.82, "volume": 565650.0}, {"date": "2023-06-22", "close": 490.72, "volume": 305846.0}, {"date": "2023-06-23", "close": 487.78, "volume": 694364.0}, {"date": "2023-06-26", "close": 481.82, "volume": 403211.0}, {"date": "2023-06-27", "close": 484.2, "volume": 437660.0}, {"date": "2023-06-28", "close": 491.34, "volume": 428470.0}, {"date": "2023-06-29", "close": 494.49, "volume": 368978.0}, {"date": "2023-06-30", "close": 502.23, "volume": 430089.0}, {"date": "2023-07-03", "close": 490.18, "volume": 280648.0}, {"date": "2023-07-05", "close": 492.46, "volume": 334891.0}, {"date": "2023-07-06", "close": 491.23, "volume": 326729.0}, {"date": "2023-07-07", "close": 498.01, "volume": 452602.0}, {"date": "2023-07-10", "close": 521.21, "volume": 732133.0}, {"date": "2023-07-11", "close": 514.82, "volume": 588604.0}, {"date": "2023-07-12", "close": 525.68, "volume": 613290.0}, {"date": "2023-07-13", "close": 532.8, "volume": 448038.0}, {"date": "2023-07-14", "close": 536.89, "volume": 547343.0}, {"date": "2023-07-17", "close": 551.84, "volume": 575860.0}, {"date": "2023-07-18", "close": 547.47, "volume": 653863.0}, {"date": "2023-07-19", "close": 547.75, "volume": 370666.0}, {"date": "2023-07-20", "close": 542.86, "volume": 433036.0}, {"date": "2023-07-21", "close": 554.6, "volume": 1621903.0}, {"date": "2023-07-24", "close": 554.03, "volume": 351061.0}, {"date": "2023-07-25", "close": 556.67, "volume": 347575.0}, {"date": "2023-07-26", "close": 556.16, "volume": 335492.0}, {"date": "2023-07-27", "close": 545.96, "volume": 483761.0}, {"date": "2023-07-28", "close": 552.78, "volume": 373345.0}, {"date": "2023-07-31", "close": 554.73, "volume": 501916.0}, {"date": "2023-08-01", "close": 532.3, "volume": 674230.0}, {"date": "2023-08-02", "close": 519.18, "volume": 764477.0}, {"date": "2023-08-03", "close": 507.77, "volume": 438144.0}, {"date": "2023-08-04", "close": 504.08, "volume": 428288.0}, {"date": "2023-08-07", "close": 508.34, "volume": 332347.0}, {"date": "2023-08-08", "close": 509.76, "volume": 396168.0}, {"date": "2023-08-09", "close": 518.75, "volume": 585461.0}, {"date": "2023-08-10", "close": 507.49, "volume": 406796.0}, {"date": "2023-08-11", "close": 505.51, "volume": 324846.0}, {"date": "2023-08-14", "close": 507.7, "volume": 295685.0}, {"date": "2023-08-15", "close": 509.37, "volume": 297878.0}, {"date": "2023-08-16", "close": 499.55, "volume": 264318.0}, {"date": "2023-08-17", "close": 486.42, "volume": 390587.0}, {"date": "2023-08-18", "close": 483.73, "volume": 334772.0}, {"date": "2023-08-21", "close": 481.97, "volume": 418301.0}, {"date": "2023-08-22", "close": 488.35, "volume": 326000.0}, {"date": "2023-08-23", "close": 503.03, "volume": 543924.0}, {"date": "2023-08-24", "close": 486.02, "volume": 390539.0}, {"date": "2023-08-25", "close": 492.68, "volume": 242861.0}, {"date": "2023-08-28", "close": 493.08, "volume": 250510.0}, {"date": "2023-08-29", "close": 511.49, "volume": 334951.0}, {"date": "2023-08-30", "close": 510.81, "volume": 232103.0}, {"date": "2023-08-31", "close": 511.41, "volume": 958415.0}, {"date": "2023-09-01", "close": 511.29, "volume": 245068.0}, {"date": "2023-09-05", "close": 496.01, "volume": 342176.0}, {"date": "2023-09-06", "close": 487.96, "volume": 440831.0}, {"date": "2023-09-07", "close": 477.21, "volume": 600270.0}, {"date": "2023-09-08", "close": 465.79, "volume": 519180.0}, {"date": "2023-09-11", "close": 471.51, "volume": 411279.0}, {"date": "2023-09-12", "close": 470.12, "volume": 369660.0}, {"date": "2023-09-13", "close": 458.29, "volume": 470598.0}, {"date": "2023-09-14", "close": 462.08, "volume": 279639.0}, {"date": "2023-09-15", "close": 450.69, "volume": 770079.0}, {"date": "2023-09-18", "close": 450.27, "volume": 294046.0}, {"date": "2023-09-19", "close": 457.38, "volume": 414991.0}, {"date": "2023-09-20", "close": 455.35, "volume": 492458.0}, {"date": "2023-09-21", "close": 438.65, "volume": 535413.0}, {"date": "2023-09-22", "close": 435.69, "volume": 439118.0}, {"date": "2023-09-25", "close": 437.24, "volume": 371835.0}, {"date": "2023-09-26", "close": 432.42, "volume": 351678.0}, {"date": "2023-09-27", "close": 436.86, "volume": 452870.0}, {"date": "2023-09-28", "close": 436.98, "volume": 396121.0}, {"date": "2023-09-29", "close": 437.27, "volume": 363315.0}, {"date": "2023-10-02", "close": 430.95, "volume": 413082.0}, {"date": "2023-10-03", "close": 425.21, "volume": 313296.0}, {"date": "2023-10-04", "close": 433.21, "volume": 303954.0}, {"date": "2023-10-05", "close": 430.52, "volume": 395637.0}, {"date": "2023-10-06", "close": 445.98, "volume": 581233.0}, {"date": "2023-10-09", "close": 442.25, "volume": 372618.0}, {"date": "2023-10-10", "close": 450.7, "volume": 596011.0}, {"date": "2023-10-11", "close": 445.88, "volume": 700366.0}, {"date": "2023-10-12", "close": 428.31, "volume": 527538.0}, {"date": "2023-10-13", "close": 426.18, "volume": 1031821.0}, {"date": "2023-10-16", "close": 429.55, "volume": 625404.0}, {"date": "2023-10-17", "close": 436.09, "volume": 322951.0}, {"date": "2023-10-18", "close": 425.32, "volume": 382493.0}, {"date": "2023-10-19", "close": 425.68, "volume": 285061.0}, {"date": "2023-10-20", "close": 427.0, "volume": 439709.0}, {"date": "2023-10-23", "close": 427.72, "volume": 279192.0}, {"date": "2023-10-24", "close": 430.77, "volume": 389920.0}, {"date": "2023-10-25", "close": 412.68, "volume": 441219.0}, {"date": "2023-10-26", "close": 397.43, "volume": 787829.0}, {"date": "2023-10-27", "close": 391.37, "volume": 681016.0}, {"date": "2023-10-30", "close": 396.39, "volume": 725297.0}, {"date": "2023-10-31", "close": 399.47, "volume": 668476.0}, {"date": "2023-11-01", "close": 395.35, "volume": 1532096.0}, {"date": "2023-11-02", "close": 419.44, "volume": 879292.0}, {"date": "2023-11-03", "close": 429.3, "volume": 627578.0}, {"date": "2023-11-06", "close": 423.02, "volume": 487616.0}, {"date": "2023-11-07", "close": 422.47, "volume": 463550.0}, {"date": "2023-11-08", "close": 427.73, "volume": 401165.0}, {"date": "2023-11-09", "close": 418.75, "volume": 414707.0}, {"date": "2023-11-10", "close": 428.73, "volume": 499150.0}, {"date": "2023-11-13", "close": 432.39, "volume": 408326.0}, {"date": "2023-11-14", "close": 454.25, "volume": 545824.0}, {"date": "2023-11-15", "close": 460.56, "volume": 502477.0}, {"date": "2023-11-16", "close": 466.64, "volume": 461171.0}, {"date": "2023-11-17", "close": 463.69, "volume": 666898.0}, {"date": "2023-11-20", "close": 472.93, "volume": 452706.0}, {"date": "2023-11-21", "close": 477.71, "volume": 316501.0}, {"date": "2023-11-22", "close": 478.33, "volume": 289732.0}, {"date": "2023-11-24", "close": 478.18, "volume": 142078.0}, {"date": "2023-11-27", "close": 479.63, "volume": 350295.0}, {"date": "2023-11-28", "close": 470.8, "volume": 486075.0}, {"date": "2023-11-29", "close": 466.74, "volume": 473754.0}, {"date": "2023-11-30", "close": 465.82, "volume": 686143.0}, {"date": "2023-12-01", "close": 482.6, "volume": 485453.0}, {"date": "2023-12-04", "close": 516.61, "volume": 1154839.0}, {"date": "2023-12-05", "close": 518.95, "volume": 614444.0}, {"date": "2023-12-06", "close": 521.56, "volume": 681915.0}, {"date": "2023-12-07", "close": 523.08, "volume": 378179.0}, {"date": "2023-12-08", "close": 531.35, "volume": 540491.0}, {"date": "2023-12-11", "close": 536.12, "volume": 524796.0}, {"date": "2023-12-12", "close": 545.04, "volume": 431065.0}, {"date": "2023-12-13", "close": 557.56, "volume": 568600.0}, {"date": "2023-12-14", "close": 554.18, "volume": 1046846.0}, {"date": "2023-12-15", "close": 541.07, "volume": 1316868.0}, {"date": "2023-12-18", "close": 539.98, "volume": 408127.0}, {"date": "2023-12-19", "close": 545.7, "volume": 382387.0}, {"date": "2023-12-20", "close": 539.8, "volume": 521082.0}, {"date": "2023-12-21", "close": 552.61, "volume": 417823.0}, {"date": "2023-12-22", "close": 554.04, "volume": 310787.0}, {"date": "2023-12-26", "close": 556.01, "volume": 195583.0}, {"date": "2023-12-27", "close": 557.11, "volume": 177678.0}, {"date": "2023-12-28", "close": 557.02, "volume": 194774.0}, {"date": "2023-12-29", "close": 555.05, "volume": 203233.0}, {"date": "2024-01-02", "close": 547.69, "volume": 384511.0}, {"date": "2024-01-03", "close": 535.06, "volume": 417935.0}, {"date": "2024-01-04", "close": 538.5, "volume": 377482.0}, {"date": "2024-01-05", "close": 537.36, "volume": 387506.0}, {"date": "2024-01-08", "close": 543.96, "volume": 442188.0}, {"date": "2024-01-09", "close": 553.04, "volume": 409357.0}, {"date": "2024-01-10", "close": 554.24, "volume": 424879.0}, {"date": "2024-01-11", "close": 558.71, "volume": 463801.0}, {"date": "2024-01-12", "close": 535.29, "volume": 624900.0}, {"date": "2024-01-16", "close": 520.0, "volume": 817126.0}, {"date": "2024-01-17", "close": 515.48, "volume": 753457.0}, {"date": "2024-01-18", "close": 525.28, "volume": 696214.0}, {"date": "2024-01-19", "close": 523.82, "volume": 443076.0}, {"date": "2024-01-22", "close": 531.43, "volume": 449004.0}, {"date": "2024-01-23", "close": 531.52, "volume": 293767.0}, {"date": "2024-01-24", "close": 520.21, "volume": 357997.0}, {"date": "2024-01-25", "close": 522.44, "volume": 325362.0}, {"date": "2024-01-26", "close": 524.98, "volume": 385209.0}, {"date": "2024-01-29", "close": 532.06, "volume": 316581.0}, {"date": "2024-01-30", "close": 521.03, "volume": 467015.0}, {"date": "2024-01-31", "close": 515.08, "volume": 436166.0}, {"date": "2024-02-01", "close": 527.28, "volume": 457705.0}, {"date": "2024-02-02", "close": 527.14, "volume": 607874.0}, {"date": "2024-02-05", "close": 572.12, "volume": 921479.0}, {"date": "2024-02-06", "close": 567.0, "volume": 576057.0}, {"date": "2024-02-07", "close": 572.31, "volume": 626309.0}, {"date": "2024-02-08", "close": 573.61, "volume": 542607.0}, {"date": "2024-02-09", "close": 572.21, "volume": 320643.0}, {"date": "2024-02-12", "close": 565.56, "volume": 301984.0}, {"date": "2024-02-13", "close": 555.66, "volume": 336003.0}, {"date": "2024-02-14", "close": 560.56, "volume": 390769.0}, {"date": "2024-02-15", "close": 568.83, "volume": 308647.0}, {"date": "2024-02-16", "close": 555.54, "volume": 376863.0}, {"date": "2024-02-20", "close": 551.21, "volume": 441413.0}, {"date": "2024-02-21", "close": 554.77, "volume": 413751.0}, {"date": "2024-02-22", "close": 571.31, "volume": 428834.0}, {"date": "2024-02-23", "close": 576.29, "volume": 256622.0}, {"date": "2024-02-26", "close": 569.87, "volume": 348869.0}, {"date": "2024-02-27", "close": 575.07, "volume": 292557.0}, {"date": "2024-02-28", "close": 571.68, "volume": 270071.0}, {"date": "2024-02-29", "close": 575.23, "volume": 551852.0}, {"date": "2024-03-01", "close": 576.87, "volume": 375725.0}, {"date": "2024-03-04", "close": 571.28, "volume": 323489.0}, {"date": "2024-03-05", "close": 558.32, "volume": 417787.0}, {"date": "2024-03-06", "close": 557.46, "volume": 371779.0}, {"date": "2024-03-07", "close": 563.22, "volume": 375038.0}, {"date": "2024-03-08", "close": 561.41, "volume": 299172.0}, {"date": "2024-03-11", "close": 548.31, "volume": 465019.0}, {"date": "2024-03-12", "close": 546.84, "volume": 396978.0}, {"date": "2024-03-13", "close": 540.18, "volume": 315251.0}, {"date": "2024-03-14", "close": 535.58, "volume": 337138.0}, {"date": "2024-03-15", "close": 529.77, "volume": 829385.0}, {"date": "2024-03-18", "close": 529.81, "volume": 379506.0}, {"date": "2024-03-19", "close": 534.42, "volume": 335025.0}, {"date": "2024-03-20", "close": 529.5, "volume": 422478.0}, {"date": "2024-03-21", "close": 532.09, "volume": 428487.0}, {"date": "2024-03-22", "close": 530.72, "volume": 251360.0}, {"date": "2024-03-25", "close": 529.71, "volume": 363892.0}, {"date": "2024-03-26", "close": 530.6, "volume": 398139.0}, {"date": "2024-03-27", "close": 539.57, "volume": 308904.0}, {"date": "2024-03-28", "close": 539.93, "volume": 290111.0}, {"date": "2024-04-01", "close": 532.41, "volume": 302427.0}, {"date": "2024-04-02", "close": 521.67, "volume": 382414.0}, {"date": "2024-04-03", "close": 524.04, "volume": 332999.0}, {"date": "2024-04-04", "close": 518.1, "volume": 353968.0}, {"date": "2024-04-05", "close": 519.54, "volume": 434869.0}, {"date": "2024-04-08", "close": 514.7, "volume": 415202.0}, {"date": "2024-04-09", "close": 519.81, "volume": 390114.0}, {"date": "2024-04-10", "close": 504.14, "volume": 427951.0}, {"date": "2024-04-11", "close": 503.1, "volume": 388079.0}, {"date": "2024-04-12", "close": 497.79, "volume": 513717.0}, {"date": "2024-04-15", "close": 491.29, "volume": 495369.0}, {"date": "2024-04-16", "close": 489.57, "volume": 556488.0}, {"date": "2024-04-17", "close": 478.24, "volume": 533305.0}, {"date": "2024-04-18", "close": 477.79, "volume": 399898.0}, {"date": "2024-04-19", "close": 476.35, "volume": 568646.0}, {"date": "2024-04-22", "close": 479.57, "volume": 419598.0}, {"date": "2024-04-23", "close": 493.8, "volume": 558418.0}, {"date": "2024-04-24", "close": 494.26, "volume": 493145.0}, {"date": "2024-04-25", "close": 489.24, "volume": 358641.0}, {"date": "2024-04-26", "close": 499.3, "volume": 529834.0}, {"date": "2024-04-29", "close": 505.34, "volume": 414108.0}, {"date": "2024-04-30", "close": 492.76, "volume": 754739.0}, {"date": "2024-05-01", "close": 468.04, "volume": 1018227.0}, {"date": "2024-05-02", "close": 475.82, "volume": 518332.0}, {"date": "2024-05-03", "close": 480.6, "volume": 547954.0}, {"date": "2024-05-06", "close": 476.87, "volume": 298173.0}, {"date": "2024-05-07", "close": 483.68, "volume": 368074.0}, {"date": "2024-05-08", "close": 487.07, "volume": 604652.0}, {"date": "2024-05-09", "close": 500.82, "volume": 546581.0}, {"date": "2024-05-10", "close": 509.82, "volume": 526504.0}, {"date": "2024-05-13", "close": 503.02, "volume": 374410.0}, {"date": "2024-05-14", "close": 521.11, "volume": 636588.0}, {"date": "2024-05-15", "close": 548.53, "volume": 823800.0}, {"date": "2024-05-16", "close": 540.94, "volume": 525195.0}, {"date": "2024-05-17", "close": 543.45, "volume": 445984.0}, {"date": "2024-05-20", "close": 530.07, "volume": 517352.0}, {"date": "2024-05-21", "close": 518.44, "volume": 486559.0}, {"date": "2024-05-22", "close": 517.94, "volume": 494511.0}, {"date": "2024-05-23", "close": 516.1, "volume": 503767.0}, {"date": "2024-05-24", "close": 516.5, "volume": 267200.0}, {"date": "2024-05-28", "close": 505.4, "volume": 499261.0}, {"date": "2024-05-29", "close": 498.35, "volume": 465640.0}, {"date": "2024-05-30", "close": 499.77, "volume": 514670.0}, {"date": "2024-05-31", "close": 496.95, "volume": 935445.0}, {"date": "2024-06-03", "close": 492.43, "volume": 473685.0}, {"date": "2024-06-04", "close": 491.06, "volume": 775890.0}, {"date": "2024-06-05", "close": 495.84, "volume": 428425.0}, {"date": "2024-06-06", "close": 497.84, "volume": 486405.0}, {"date": "2024-06-07", "close": 497.51, "volume": 380918.0}, {"date": "2024-06-10", "close": 508.26, "volume": 565122.0}, {"date": "2024-06-11", "close": 506.2, "volume": 348758.0}, {"date": "2024-06-12", "close": 514.28, "volume": 414196.0}, {"date": "2024-06-13", "close": 506.12, "volume": 463045.0}, {"date": "2024-06-14", "close": 504.0, "volume": 386651.0}, {"date": "2024-06-17", "close": 504.33, "volume": 509808.0}, {"date": "2024-06-18", "close": 503.6, "volume": 621866.0}, {"date": "2024-06-20", "close": 495.96, "volume": 752937.0}, {"date": "2024-06-21", "close": 495.73, "volume": 1220027.0}, {"date": "2024-06-24", "close": 491.49, "volume": 703869.0}, {"date": "2024-06-25", "close": 491.08, "volume": 718317.0}, {"date": "2024-06-26", "close": 488.61, "volume": 394943.0}, {"date": "2024-06-27", "close": 493.96, "volume": 350056.0}, {"date": "2024-06-28", "close": 487.2, "volume": 863807.0}, {"date": "2024-07-01", "close": 476.4, "volume": 436004.0}, {"date": "2024-07-02", "close": 477.23, "volume": 414096.0}, {"date": "2024-07-03", "close": 477.49, "volume": 297173.0}, {"date": "2024-07-05", "close": 486.0, "volume": 381823.0}, {"date": "2024-07-08", "close": 483.73, "volume": 224968.0}, {"date": "2024-07-09", "close": 477.89, "volume": 292475.0}, {"date": "2024-07-10", "close": 483.39, "volume": 328159.0}, {"date": "2024-07-11", "close": 487.78, "volume": 409405.0}, {"date": "2024-07-12", "close": 492.74, "volume": 351816.0}, {"date": "2024-07-15", "close": 482.7, "volume": 418149.0}, {"date": "2024-07-16", "close": 499.52, "volume": 795439.0}, {"date": "2024-07-17", "close": 496.47, "volume": 627658.0}, {"date": "2024-07-18", "close": 470.74, "volume": 748363.0}, {"date": "2024-07-19", "close": 468.2, "volume": 750302.0}, {"date": "2024-07-22", "close": 475.29, "volume": 576561.0}, {"date": "2024-07-23", "close": 470.41, "volume": 398568.0}, {"date": "2024-07-24", "close": 471.34, "volume": 671712.0}, {"date": "2024-07-25", "close": 470.68, "volume": 591298.0}, {"date": "2024-07-26", "close": 469.71, "volume": 588415.0}, {"date": "2024-07-29", "close": 472.63, "volume": 763194.0}, {"date": "2024-07-30", "close": 474.69, "volume": 557705.0}, {"date": "2024-07-31", "close": 476.12, "volume": 557559.0}, {"date": "2024-08-01", "close": 477.84, "volume": 506989.0}, {"date": "2024-08-02", "close": 468.63, "volume": 827133.0}, {"date": "2024-08-05", "close": 455.08, "volume": 1134047.0}, {"date": "2024-08-06", "close": 469.37, "volume": 1132859.0}, {"date": "2024-08-07", "close": 467.07, "volume": 648661.0}, {"date": "2024-08-08", "close": 483.91, "volume": 515222.0}, {"date": "2024-08-09", "close": 482.84, "volume": 354043.0}, {"date": "2024-08-12", "close": 479.93, "volume": 326061.0}, {"date": "2024-08-13", "close": 487.82, "volume": 531496.0}, {"date": "2024-08-14", "close": 474.94, "volume": 542673.0}, {"date": "2024-08-15", "close": 485.52, "volume": 616189.0}, {"date": "2024-08-16", "close": 492.26, "volume": 590424.0}, {"date": "2024-08-19", "close": 496.99, "volume": 366441.0}, {"date": "2024-08-20", "close": 494.01, "volume": 334435.0}, {"date": "2024-08-21", "close": 494.99, "volume": 303486.0}, {"date": "2024-08-22", "close": 491.73, "volume": 252508.0}, {"date": "2024-08-23", "close": 488.13, "volume": 255571.0}, {"date": "2024-08-26", "close": 484.07, "volume": 279587.0}, {"date": "2024-08-27", "close": 482.56, "volume": 278557.0}, {"date": "2024-08-28", "close": 481.48, "volume": 276654.0}, {"date": "2024-08-29", "close": 487.28, "volume": 395421.0}, {"date": "2024-08-30", "close": 481.33, "volume": 406350.0}, {"date": "2024-09-03", "close": 469.01, "volume": 437531.0}, {"date": "2024-09-04", "close": 471.29, "volume": 276013.0}, {"date": "2024-09-05", "close": 469.18, "volume": 278739.0}, {"date": "2024-09-06", "close": 472.35, "volume": 433023.0}, {"date": "2024-09-09", "close": 480.34, "volume": 449479.0}, {"date": "2024-09-10", "close": 495.95, "volume": 476718.0}, {"date": "2024-09-11", "close": 490.26, "volume": 359296.0}, {"date": "2024-09-12", "close": 497.04, "volume": 293535.0}, {"date": "2024-09-13", "close": 500.55, "volume": 321888.0}, {"date": "2024-09-16", "close": 511.38, "volume": 296076.0}, {"date": "2024-09-17", "close": 512.27, "volume": 405896.0}, {"date": "2024-09-18", "close": 511.3, "volume": 360504.0}, {"date": "2024-09-19", "close": 517.06, "volume": 333838.0}, {"date": "2024-09-20", "close": 506.74, "volume": 688912.0}, {"date": "2024-09-23", "close": 507.66, "volume": 364540.0}, {"date": "2024-09-24", "close": 506.38, "volume": 323789.0}, {"date": "2024-09-25", "close": 497.76, "volume": 301635.0}, {"date": "2024-09-26", "close": 509.03, "volume": 366586.0}, {"date": "2024-09-27", "close": 511.78, "volume": 279189.0}, {"date": "2024-09-30", "close": 505.22, "volume": 390286.0}, {"date": "2024-10-01", "close": 495.42, "volume": 339116.0}, {"date": "2024-10-02", "close": 485.97, "volume": 408096.0}, {"date": "2024-10-03", "close": 483.52, "volume": 379610.0}, {"date": "2024-10-04", "close": 477.67, "volume": 468682.0}, {"date": "2024-10-07", "close": 472.41, "volume": 395136.0}, {"date": "2024-10-08", "close": 475.53, "volume": 437080.0}, {"date": "2024-10-09", "close": 474.65, "volume": 347150.0}, {"date": "2024-10-10", "close": 473.28, "volume": 344387.0}, {"date": "2024-10-11", "close": 476.27, "volume": 490765.0}, {"date": "2024-10-14", "close": 478.0, "volume": 512443.0}, {"date": "2024-10-15", "close": 473.92, "volume": 607192.0}, {"date": "2024-10-16", "close": 463.89, "volume": 991156.0}, {"date": "2024-10-17", "close": 460.01, "volume": 552226.0}, {"date": "2024-10-18", "close": 457.74, "volume": 747282.0}, {"date": "2024-10-21", "close": 453.38, "volume": 993651.0}, {"date": "2024-10-22", "close": 461.49, "volume": 646196.0}, {"date": "2024-10-23", "close": 457.9, "volume": 647419.0}, {"date": "2024-10-24", "close": 452.27, "volume": 532704.0}, {"date": "2024-10-25", "close": 451.41, "volume": 508427.0}, {"date": "2024-10-28", "close": 449.44, "volume": 616473.0}, {"date": "2024-10-29", "close": 447.83, "volume": 702834.0}, {"date": "2024-10-30", "close": 451.08, "volume": 962099.0}, {"date": "2024-10-31", "close": 406.92, "volume": 2006545.0}, {"date": "2024-11-01", "close": 417.28, "volume": 994156.0}, {"date": "2024-11-04", "close": 414.52, "volume": 923568.0}, {"date": "2024-11-05", "close": 415.98, "volume": 533266.0}, {"date": "2024-11-06", "close": 423.42, "volume": 1074622.0}, {"date": "2024-11-07", "close": 433.0, "volume": 966295.0}, {"date": "2024-11-08", "close": 433.28, "volume": 655728.0}, {"date": "2024-11-11", "close": 437.3, "volume": 653066.0}, {"date": "2024-11-12", "close": 426.11, "volume": 681783.0}, {"date": "2024-11-13", "close": 429.82, "volume": 621838.0}, {"date": "2024-11-14", "close": 423.65, "volume": 553843.0}, {"date": "2024-11-15", "close": 420.91, "volume": 690183.0}, {"date": "2024-11-18", "close": 419.83, "volume": 437566.0}, {"date": "2024-11-19", "close": 416.34, "volume": 748562.0}, {"date": "2024-11-20", "close": 418.61, "volume": 650800.0}, {"date": "2024-11-21", "close": 418.55, "volume": 537101.0}, {"date": "2024-11-22", "close": 417.24, "volume": 503442.0}, {"date": "2024-11-25", "close": 428.59, "volume": 1140945.0}, {"date": "2024-11-26", "close": 417.32, "volume": 587773.0}, {"date": "2024-11-27", "close": 421.76, "volume": 486191.0}, {"date": "2024-11-29", "close": 421.75, "volume": 338607.0}, {"date": "2024-12-02", "close": 430.77, "volume": 710989.0}, {"date": "2024-12-03", "close": 432.11, "volume": 731964.0}, {"date": "2024-12-04", "close": 434.43, "volume": 1303295.0}, {"date": "2024-12-05", "close": 427.49, "volume": 520357.0}, {"date": "2024-12-06", "close": 435.69, "volume": 551920.0}, {"date": "2024-12-09", "close": 450.68, "volume": 783825.0}, {"date": "2024-12-10", "close": 444.72, "volume": 695247.0}, {"date": "2024-12-11", "close": 437.08, "volume": 566722.0}, {"date": "2024-12-12", "close": 437.18, "volume": 415838.0}, {"date": "2024-12-13", "close": 432.1, "volume": 353727.0}, {"date": "2024-12-16", "close": 430.47, "volume": 498050.0}, {"date": "2024-12-17", "close": 427.09, "volume": 638796.0}, {"date": "2024-12-18", "close": 410.76, "volume": 579510.0}, {"date": "2024-12-19", "close": 409.03, "volume": 681544.0}, {"date": "2024-12-20", "close": 412.26, "volume": 1122202.0}, {"date": "2024-12-23", "close": 413.16, "volume": 413287.0}, {"date": "2024-12-24", "close": 413.62, "volume": 159898.0}, {"date": "2024-12-26", "close": 417.11, "volume": 333002.0}, {"date": "2024-12-27", "close": 414.93, "volume": 375049.0}, {"date": "2024-12-30", "close": 412.75, "volume": 388274.0}, {"date": "2024-12-31", "close": 413.44, "volume": 388235.0}, {"date": "2025-01-02", "close": 408.85, "volume": 373865.0}, {"date": "2025-01-03", "close": 415.53, "volume": 341236.0}, {"date": "2025-01-06", "close": 429.16, "volume": 627115.0}, {"date": "2025-01-07", "close": 427.26, "volume": 521551.0}, {"date": "2025-01-08", "close": 432.36, "volume": 738212.0}, {"date": "2025-01-10", "close": 418.05, "volume": 694880.0}, {"date": "2025-01-13", "close": 422.62, "volume": 647140.0}, {"date": "2025-01-14", "close": 418.63, "volume": 388026.0}, {"date": "2025-01-15", "close": 422.92, "volume": 587288.0}, {"date": "2025-01-16", "close": 428.62, "volume": 365632.0}, {"date": "2025-01-17", "close": 419.26, "volume": 798783.0}, {"date": "2025-01-21", "close": 427.33, "volume": 761771.0}, {"date": "2025-01-22", "close": 430.59, "volume": 531985.0}, {"date": "2025-01-23", "close": 432.34, "volume": 403903.0}, {"date": "2025-01-24", "close": 435.33, "volume": 638016.0}, {"date": "2025-01-27", "close": 427.52, "volume": 1876371.0}, {"date": "2025-01-28", "close": 417.86, "volume": 1333802.0}, {"date": "2025-01-29", "close": 418.75, "volume": 876429.0}, {"date": "2025-01-30", "close": 423.99, "volume": 518647.0}, {"date": "2025-01-31", "close": 422.05, "volume": 912354.0}, {"date": "2025-02-03", "close": 469.04, "volume": 1509041.0}, {"date": "2025-02-04", "close": 465.03, "volume": 824573.0}, {"date": "2025-02-05", "close": 468.55, "volume": 749228.0}, {"date": "2025-02-06", "close": 460.56, "volume": 646327.0}, {"date": "2025-02-07", "close": 459.78, "volume": 624585.0}, {"date": "2025-02-10", "close": 464.91, "volume": 829940.0}, {"date": "2025-02-11", "close": 463.74, "volume": 516844.0}, {"date": "2025-02-12", "close": 457.35, "volume": 634043.0}, {"date": "2025-02-13", "close": 459.76, "volume": 601108.0}, {"date": "2025-02-14", "close": 444.53, "volume": 553759.0}, {"date": "2025-02-18", "close": 449.06, "volume": 632108.0}, {"date": "2025-02-19", "close": 450.99, "volume": 578706.0}, {"date": "2025-02-20", "close": 452.86, "volume": 615712.0}, {"date": "2025-02-21", "close": 452.77, "volume": 773208.0}, {"date": "2025-02-24", "close": 463.66, "volume": 836986.0}, {"date": "2025-02-25", "close": 459.86, "volume": 836522.0}, {"date": "2025-02-26", "close": 457.81, "volume": 583264.0}, {"date": "2025-02-27", "close": 441.03, "volume": 705632.0}, {"date": "2025-02-28", "close": 437.11, "volume": 1055328.0}, {"date": "2025-03-03", "close": 437.15, "volume": 691041.0}, {"date": "2025-03-04", "close": 441.61, "volume": 1063508.0}, {"date": "2025-03-05", "close": 437.23, "volume": 892867.0}, {"date": "2025-03-06", "close": 429.03, "volume": 661721.0}, {"date": "2025-03-07", "close": 430.12, "volume": 654250.0}, {"date": "2025-03-10", "close": 436.48, "volume": 996352.0}, {"date": "2025-03-11", "close": 426.69, "volume": 880096.0}, {"date": "2025-03-12", "close": 412.4, "volume": 838862.0}, {"date": "2025-03-13", "close": 406.29, "volume": 723599.0}, {"date": "2025-03-14", "close": 415.3, "volume": 645260.0}, {"date": "2025-03-17", "close": 422.36, "volume": 568503.0}, {"date": "2025-03-18", "close": 419.52, "volume": 463847.0}, {"date": "2025-03-19", "close": 422.15, "volume": 463316.0}, {"date": "2025-03-20", "close": 420.62, "volume": 537545.0}, {"date": "2025-03-21", "close": 420.99, "volume": 706610.0}, {"date": "2025-03-24", "close": 423.6, "volume": 616835.0}, {"date": "2025-03-25", "close": 417.66, "volume": 877989.0}, {"date": "2025-03-26", "close": 417.71, "volume": 760749.0}, {"date": "2025-03-27", "close": 422.54, "volume": 998886.0}, {"date": "2025-03-28", "close": 415.87, "volume": 470168.0}, {"date": "2025-03-31", "close": 419.95, "volume": 926126.0}, {"date": "2025-04-01", "close": 418.57, "volume": 518260.0}, {"date": "2025-04-02", "close": 426.25, "volume": 532671.0}, {"date": "2025-04-03", "close": 410.76, "volume": 948547.0}, {"date": "2025-04-04", "close": 393.73, "volume": 1635667.0}, {"date": "2025-04-07", "close": 378.99, "volume": 1818086.0}, {"date": "2025-04-08", "close": 361.04, "volume": 1489808.0}, {"date": "2025-04-09", "close": 397.1, "volume": 2190310.0}, {"date": "2025-04-10", "close": 381.83, "volume": 1274296.0}, {"date": "2025-04-11", "close": 390.94, "volume": 1329119.0}, {"date": "2025-04-14", "close": 404.65, "volume": 926704.0}, {"date": "2025-04-15", "close": 404.02, "volume": 985151.0}, {"date": "2025-04-16", "close": 402.38, "volume": 867600.0}, {"date": "2025-04-17", "close": 411.49, "volume": 965481.0}, {"date": "2025-04-21", "close": 406.65, "volume": 873031.0}, {"date": "2025-04-22", "close": 421.59, "volume": 950064.0}, {"date": "2025-04-23", "close": 426.63, "volume": 1091409.0}, {"date": "2025-04-24", "close": 440.98, "volume": 746792.0}, {"date": "2025-04-25", "close": 437.44, "volume": 939273.0}, {"date": "2025-04-28", "close": 433.99, "volume": 909573.0}, {"date": "2025-04-29", "close": 436.97, "volume": 718456.0}, {"date": "2025-04-30", "close": 432.65, "volume": 1400331.0}, {"date": "2025-05-01", "close": 471.38, "volume": 1397481.0}, {"date": "2025-05-02", "close": 471.9, "volume": 1030921.0}, {"date": "2025-05-05", "close": 475.07, "volume": 1208523.0}, {"date": "2025-05-06", "close": 473.71, "volume": 890251.0}, {"date": "2025-05-07", "close": 486.61, "volume": 667514.0}, {"date": "2025-05-08", "close": 489.98, "volume": 865597.0}, {"date": "2025-05-09", "close": 491.7, "volume": 668584.0}, {"date": "2025-05-12", "close": 509.53, "volume": 692711.0}, {"date": "2025-05-13", "close": 509.13, "volume": 558450.0}, {"date": "2025-05-14", "close": 509.42, "volume": 552654.0}, {"date": "2025-05-15", "close": 511.99, "volume": 469419.0}, {"date": "2025-05-16", "close": 518.1, "volume": 524929.0}, {"date": "2025-05-19", "close": 521.68, "volume": 427589.0}, {"date": "2025-05-20", "close": 517.16, "volume": 606896.0}, {"date": "2025-05-21", "close": 500.87, "volume": 664595.0}, {"date": "2025-05-22", "close": 504.83, "volume": 555054.0}, {"date": "2025-05-23", "close": 501.57, "volume": 443607.0}, {"date": "2025-05-27", "close": 516.5, "volume": 636636.0}, {"date": "2025-05-28", "close": 514.33, "volume": 479144.0}, {"date": "2025-05-29", "close": 515.55, "volume": 362425.0}, {"date": "2025-05-30", "close": 513.36, "volume": 1221827.0}, {"date": "2025-06-02", "close": 514.8, "volume": 501729.0}, {"date": "2025-06-03", "close": 525.83, "volume": 608809.0}, {"date": "2025-06-04", "close": 524.86, "volume": 503484.0}, {"date": "2025-06-05", "close": 522.21, "volume": 453250.0}, {"date": "2025-06-06", "close": 524.91, "volume": 265344.0}, {"date": "2025-06-09", "close": 518.6, "volume": 328158.0}, {"date": "2025-06-10", "close": 525.93, "volume": 402723.0}, {"date": "2025-06-11", "close": 524.18, "volume": 374127.0}, {"date": "2025-06-12", "close": 526.92, "volume": 379343.0}, {"date": "2025-06-13", "close": 522.7, "volume": 411465.0}, {"date": "2025-06-16", "close": 528.77, "volume": 371840.0}, {"date": "2025-06-17", "close": 520.59, "volume": 430708.0}, {"date": "2025-06-18", "close": 519.85, "volume": 590939.0}, {"date": "2025-06-20", "close": 523.92, "volume": 1052500.0}, {"date": "2025-06-23", "close": 524.65, "volume": 399879.0}, {"date": "2025-06-24", "close": 530.5, "volume": 391007.0}, {"date": "2025-06-25", "close": 530.4, "volume": 520491.0}, {"date": "2025-06-26", "close": 527.78, "volume": 546601.0}, {"date": "2025-06-27", "close": 531.32, "volume": 624765.0}, {"date": "2025-06-30", "close": 536.34, "volume": 471088.0}, {"date": "2025-07-01", "close": 542.65, "volume": 631495.0}, {"date": "2025-07-02", "close": 542.71, "volume": 380155.0}, {"date": "2025-07-03", "close": 547.01, "volume": 339027.0}, {"date": "2025-07-07", "close": 545.56, "volume": 448552.0}, {"date": "2025-07-08", "close": 538.835, "volume": 485979.0}, {"date": "2025-07-09", "close": 540.64, "volume": 435063.0}, {"date": "2025-07-10", "close": 541.09, "volume": 290413.0}, {"date": "2025-07-11", "close": 533.37, "volume": 348343.0}, {"date": "2025-07-14", "close": 531.42, "volume": 323735.0}, {"date": "2025-07-15", "close": 526.66, "volume": 389193.0}, {"date": "2025-07-16", "close": 520.57, "volume": 471832.0}, {"date": "2025-07-17", "close": 518.71, "volume": 367726.0}, {"date": "2025-07-18", "close": 514.61, "volume": 329563.0}, {"date": "2025-07-21", "close": 520.87, "volume": 486818.0}, {"date": "2025-07-22", "close": 532.0, "volume": 570113.0}, {"date": "2025-07-23", "close": 540.68, "volume": 489035.0}, {"date": "2025-07-24", "close": 549.97, "volume": 625362.0}, {"date": "2025-07-25", "close": 565.19, "volume": 1071485.0}, {"date": "2025-07-28", "close": 566.5, "volume": 613179.0}, {"date": "2025-07-29", "close": 573.07, "volume": 887791.0}, {"date": "2025-07-30", "close": 572.09, "volume": 704912.0}, {"date": "2025-07-31", "close": 534.31, "volume": 1033234.0}, {"date": "2025-08-01", "close": 535.54, "volume": 760497.0}, {"date": "2025-08-04", "close": 682.78, "volume": 3331906.0}, {"date": "2025-08-05", "close": 641.94, "volume": 1870328.0}, {"date": "2025-08-06", "close": 624.19, "volume": 816454.0}, {"date": "2025-08-07", "close": 650.06, "volume": 798814.0}, {"date": "2025-08-08", "close": 658.06, "volume": 566279.0}, {"date": "2025-08-11", "close": 652.11, "volume": 491869.0}, {"date": "2025-08-12", "close": 652.27, "volume": 506395.0}, {"date": "2025-08-13", "close": 663.92, "volume": 566491.0}, {"date": "2025-08-14", "close": 653.95, "volume": 504672.0}, {"date": "2025-08-15", "close": 650.84, "volume": 418115.0}, {"date": "2025-08-18", "close": 637.86, "volume": 437094.0}, {"date": "2025-08-19", "close": 636.71, "volume": 407282.0}, {"date": "2025-08-20", "close": 639.85, "volume": 525228.0}, {"date": "2025-08-21", "close": 633.05, "volume": 284143.0}, {"date": "2025-08-22", "close": 645.55, "volume": 352266.0}, {"date": "2025-08-25", "close": 641.35, "volume": 395639.0}, {"date": "2025-08-26", "close": 641.72, "volume": 416541.0}, {"date": "2025-08-27", "close": 640.86, "volume": 521480.0}, {"date": "2025-08-28", "close": 647.03, "volume": 309243.0}, {"date": "2025-08-29", "close": 647.09, "volume": 304950.0}, {"date": "2025-09-02", "close": 639.45, "volume": 440474.0}, {"date": "2025-09-03", "close": 633.95, "volume": 373575.0}, {"date": "2025-09-04", "close": 640.44, "volume": 440535.0}, {"date": "2025-09-05", "close": 642.99, "volume": 370390.0}, {"date": "2025-09-08", "close": 652.83, "volume": 460588.0}, {"date": "2025-09-09", "close": 655.6, "volume": 271828.0}, {"date": "2025-09-10", "close": 637.95, "volume": 389108.0}, {"date": "2025-09-11", "close": 645.16, "volume": 337099.0}, {"date": "2025-09-12", "close": 641.14, "volume": 317919.0}, {"date": "2025-09-15", "close": 643.99, "volume": 455442.0}, {"date": "2025-09-16", "close": 645.65, "volume": 404496.0}, {"date": "2025-09-17", "close": 640.86, "volume": 444560.0}, {"date": "2025-09-18", "close": 655.51, "volume": 474184.0}, {"date": "2025-09-19", "close": 656.16, "volume": 981522.0}, {"date": "2025-09-22", "close": 644.1, "volume": 386943.0}, {"date": "2025-09-23", "close": 648.38, "volume": 351154.0}, {"date": "2025-09-24", "close": 627.17, "volume": 464493.0}, {"date": "2025-09-25", "close": 618.17, "volume": 380024.0}, {"date": "2025-09-26", "close": 632.22, "volume": 344253.0}, {"date": "2025-09-29", "close": 630.56, "volume": 266141.0}, {"date": "2025-09-30", "close": 638.89, "volume": 367469.0}, {"date": "2025-10-01", "close": 620.11, "volume": 659787.0}, {"date": "2025-10-02", "close": 633.84, "volume": 415770.0}, {"date": "2025-10-03", "close": 631.19, "volume": 338549.0}, {"date": "2025-10-06", "close": 627.78, "volume": 247743.0}, {"date": "2025-10-07", "close": 627.28, "volume": 319792.0}, {"date": "2025-10-08", "close": 629.91, "volume": 521378.0}, {"date": "2025-10-09", "close": 628.75, "volume": 384922.0}, {"date": "2025-10-10", "close": 616.15, "volume": 410774.0}, {"date": "2025-10-13", "close": 633.32, "volume": 376965.0}, {"date": "2025-10-14", "close": 636.91, "volume": 365423.0}, {"date": "2025-10-15", "close": 639.15, "volume": 387084.0}, {"date": "2025-10-16", "close": 637.34, "volume": 524682.0}, {"date": "2025-10-17", "close": 635.4, "volume": 276999.0}, {"date": "2025-10-20", "close": 643.41, "volume": 327360.0}, {"date": "2025-10-21", "close": 637.13, "volume": 408089.0}, {"date": "2025-10-22", "close": 633.78, "volume": 465451.0}, {"date": "2025-10-23", "close": 638.6, "volume": 532713.0}, {"date": "2025-10-24", "close": 640.85, "volume": 368181.0}, {"date": "2025-10-27", "close": 647.4, "volume": 452626.0}, {"date": "2025-10-28", "close": 634.36, "volume": 397172.0}, {"date": "2025-10-29", "close": 627.66, "volume": 489964.0}, {"date": "2025-10-30", "close": 628.54, "volume": 373168.0}, {"date": "2025-10-31", "close": 629.51, "volume": 974387.0}, {"date": "2025-11-03", "close": 722.94, "volume": 1652764.0}, {"date": "2025-11-04", "close": 722.12, "volume": 680909.0}, {"date": "2025-11-05", "close": 720.21, "volume": 590823.0}, {"date": "2025-11-06", "close": 713.74, "volume": 1095000.0}, {"date": "2025-11-07", "close": 708.45, "volume": 409936.0}, {"date": "2025-11-10", "close": 709.59, "volume": 351727.0}, {"date": "2025-11-11", "close": 712.47, "volume": 291967.0}, {"date": "2025-11-12", "close": 713.56, "volume": 468633.0}, {"date": "2025-11-13", "close": 701.48, "volume": 473431.0}, {"date": "2025-11-14", "close": 689.93, "volume": 468535.0}, {"date": "2025-11-17", "close": 669.0, "volume": 496046.0}, {"date": "2025-11-18", "close": 670.21, "volume": 574656.0}, {"date": "2025-11-19", "close": 697.1, "volume": 1010481.0}, {"date": "2025-11-20", "close": 689.35, "volume": 767780.0}, {"date": "2025-11-21", "close": 725.91, "volume": 972621.0}, {"date": "2025-11-24", "close": 752.14, "volume": 1314075.0}, {"date": "2025-11-25", "close": 766.68, "volume": 660840.0}, {"date": "2025-11-26", "close": 755.96, "volume": 426224.0}, {"date": "2025-11-28", "close": 752.88, "volume": 209005.0}, {"date": "2025-12-01", "close": 728.97, "volume": 805052.0}, {"date": "2025-12-02", "close": 732.73, "volume": 761358.0}, {"date": "2025-12-03", "close": 725.93, "volume": 505139.0}, {"date": "2025-12-04", "close": 717.47, "volume": 526358.0}, {"date": "2025-12-05", "close": 714.1, "volume": 386665.0}, {"date": "2025-12-08", "close": 706.65, "volume": 411678.0}, {"date": "2025-12-09", "close": 699.06, "volume": 409302.0}, {"date": "2025-12-10", "close": 701.83, "volume": 529485.0}, {"date": "2025-12-11", "close": 707.5, "volume": 417415.0}, {"date": "2025-12-12", "close": 704.2, "volume": 460689.0}, {"date": "2025-12-15", "close": 700.55, "volume": 571614.0}, {"date": "2025-12-16", "close": 693.18, "volume": 711702.0}, {"date": "2025-12-17", "close": 695.6, "volume": 473480.0}, {"date": "2025-12-18", "close": 697.1, "volume": 483773.0}, {"date": "2025-12-19", "close": 700.34, "volume": 1682541.0}, {"date": "2025-12-22", "close": 702.12, "volume": 353937.0}, {"date": "2025-12-23", "close": 682.31, "volume": 586333.0}, {"date": "2025-12-24", "close": 688.18, "volume": 219352.0}, {"date": "2025-12-26", "close": 688.48, "volume": 206701.0}, {"date": "2025-12-29", "close": 687.89, "volume": 289007.0}, {"date": "2025-12-30", "close": 682.32, "volume": 432357.0}, {"date": "2025-12-31", "close": 676.53, "volume": 292303.0}, {"date": "2026-01-02", "close": 669.99, "volume": 442935.0}, {"date": "2026-01-05", "close": 682.23, "volume": 518955.0}, {"date": "2026-01-06", "close": 706.83, "volume": 497519.0}, {"date": "2026-01-07", "close": 714.55, "volume": 542668.0}, {"date": "2026-01-08", "close": 712.39, "volume": 543118.0}, {"date": "2026-01-09", "close": 713.35, "volume": 511425.0}, {"date": "2026-01-12", "close": 724.76, "volume": 503005.0}, {"date": "2026-01-13", "close": 714.04, "volume": 335996.0}, {"date": "2026-01-14", "close": 710.48, "volume": 369596.0}, {"date": "2026-01-15", "close": 712.12, "volume": 320411.0}, {"date": "2026-01-16", "close": 715.37, "volume": 532116.0}, {"date": "2026-01-20", "close": 686.02, "volume": 560688.0}, {"date": "2026-01-21", "close": 696.46, "volume": 556558.0}, {"date": "2026-01-22", "close": 691.05, "volume": 453761.0}, {"date": "2026-01-23", "close": 693.85, "volume": 279293.0}, {"date": "2026-01-26", "close": 697.82, "volume": 379232.0}, {"date": "2026-01-27", "close": 694.75, "volume": 416107.0}, {"date": "2026-01-28", "close": 687.74, "volume": 426388.0}, {"date": "2026-01-29", "close": 676.71, "volume": 553803.0}, {"date": "2026-01-30", "close": 670.46, "volume": 762074.0}, {"date": "2026-02-02", "close": 639.6, "volume": 1016270.0}, {"date": "2026-02-03", "close": 632.56, "volume": 634137.0}, {"date": "2026-02-04", "close": 642.94, "volume": 615030.0}, {"date": "2026-02-05", "close": 643.59, "volume": 710006.0}, {"date": "2026-02-06", "close": 644.61, "volume": 562640.0}, {"date": "2026-02-09", "close": 639.79, "volume": 518234.0}, {"date": "2026-02-10", "close": 646.53, "volume": 491110.0}, {"date": "2026-02-11", "close": 648.73, "volume": 400161.0}, {"date": "2026-02-12", "close": 617.2, "volume": 629030.0}, {"date": "2026-02-13", "close": 629.35, "volume": 543964.0}, {"date": "2026-02-17", "close": 626.17, "volume": 440580.0}, {"date": "2026-02-18", "close": 634.9, "volume": 348238.0}, {"date": "2026-02-19", "close": 630.73, "volume": 307676.0}, {"date": "2026-02-20", "close": 635.66, "volume": 301705.0}, {"date": "2026-02-23", "close": 623.13, "volume": 515653.0}, {"date": "2026-02-24", "close": 649.23, "volume": 790942.0}, {"date": "2026-02-25", "close": 657.38, "volume": 504574.0}, {"date": "2026-02-26", "close": 660.71, "volume": 414383.0}, {"date": "2026-02-27", "close": 656.73, "volume": 799020.0}, {"date": "2026-03-02", "close": 636.7, "volume": 522289.0}, {"date": "2026-03-03", "close": 635.54, "volume": 501607.0}, {"date": "2026-03-04", "close": 648.7, "volume": 561212.0}, {"date": "2026-03-05", "close": 618.92, "volume": 611048.0}, {"date": "2026-03-06", "close": 608.41, "volume": 560469.0}, {"date": "2026-03-09", "close": 610.45, "volume": 477678.0}, {"date": "2026-03-10", "close": 598.85, "volume": 463189.0}, {"date": "2026-03-11", "close": 600.52, "volume": 409209.0}, {"date": "2026-03-12", "close": 571.21, "volume": 800669.0}, {"date": "2026-03-13", "close": 573.82, "volume": 456367.0}, {"date": "2026-03-16", "close": 586.37, "volume": 510676.0}, {"date": "2026-03-17", "close": 586.98, "volume": 426773.0}, {"date": "2026-03-18", "close": 577.12, "volume": 542346.0}, {"date": "2026-03-19", "close": 579.85, "volume": 482600.0}, {"date": "2026-03-20", "close": 577.26, "volume": 765323.0}, {"date": "2026-03-23", "close": 578.51, "volume": 415944.0}, {"date": "2026-03-24", "close": 570.21, "volume": 361537.0}, {"date": "2026-03-25", "close": 575.72, "volume": 419924.0}, {"date": "2026-03-26", "close": 573.29, "volume": 432472.0}, {"date": "2026-03-27", "close": 558.32, "volume": 445573.0}, {"date": "2026-03-30", "close": 557.09, "volume": 460739.0}, {"date": "2026-03-31", "close": 561.89, "volume": 823210.0}, {"date": "2026-04-01", "close": 564.66, "volume": 490643.0}, {"date": "2026-04-02", "close": 569.55, "volume": 734284.0}, {"date": "2026-04-06", "close": 577.44, "volume": 588573.0}, {"date": "2026-04-07", "close": 574.8, "volume": 621551.0}, {"date": "2026-04-08", "close": 591.84, "volume": 451584.0}, {"date": "2026-04-09", "close": 584.75, "volume": 448132.0}, {"date": "2026-04-10", "close": 563.0, "volume": 498588.0}, {"date": "2026-04-13", "close": 574.0, "volume": 458977.0}, {"date": "2026-04-14", "close": 584.05, "volume": 455110.0}, {"date": "2026-04-15", "close": 580.76, "volume": 354719.0}, {"date": "2026-04-16", "close": 569.95, "volume": 337654.0}, {"date": "2026-04-17", "close": 589.25, "volume": 493541.0}, {"date": "2026-04-20", "close": 583.06, "volume": 638151.0}, {"date": "2026-04-21", "close": 569.01, "volume": 578219.0}, {"date": "2026-04-22", "close": 578.35, "volume": 364699.0}, {"date": "2026-04-23", "close": 560.93, "volume": 629641.0}, {"date": "2026-04-24", "close": 565.93, "volume": 598219.0}, {"date": "2026-04-27", "close": 574.95, "volume": 665664.0}, {"date": "2026-04-28", "close": 568.3, "volume": 539186.0}, {"date": "2026-04-29", "close": 553.66, "volume": 617522.0}, {"date": "2026-04-30", "close": 560.8, "volume": 717070.0}, {"date": "2026-05-01", "close": 567.46, "volume": 610616.0}, {"date": "2026-05-04", "close": 563.12, "volume": 711885.0}, {"date": "2026-05-05", "close": 562.965, "volume": 734511.0}, {"date": "2026-05-06", "close": 579.23, "volume": 665236.0}, {"date": "2026-05-07", "close": 572.2, "volume": 758922.0}, {"date": "2026-05-08", "close": 560.11, "volume": 476636.0}, {"date": "2026-05-11", "close": 532.0, "volume": 761446.0}, {"date": "2026-05-12", "close": 533.92, "volume": 674172.0}, {"date": "2026-05-13", "close": 528.68, "volume": 600867.0}, {"date": "2026-05-14", "close": 532.86, "volume": 786082.0}, {"date": "2026-05-15", "close": 528.79, "volume": 659261.0}, {"date": "2026-05-18", "close": 545.79, "volume": 644929.0}, {"date": "2026-05-19", "close": 546.49, "volume": 719671.0}, {"date": "2026-05-20", "close": 553.58, "volume": 619024.0}, {"date": "2026-05-21", "close": 553.07, "volume": 430734.0}, {"date": "2026-05-22", "close": 559.37, "volume": 466004.0}, {"date": "2026-05-26", "close": 557.21, "volume": 425115.0}, {"date": "2026-05-27", "close": 550.99, "volume": 504729.0}, {"date": "2026-05-28", "close": 568.03, "volume": 725840.0}, {"date": "2026-05-29", "close": 563.53, "volume": 1417151.0}, {"date": "2026-06-01", "close": 566.79, "volume": 604388.0}, {"date": "2026-06-02", "close": 550.82, "volume": 669227.0}, {"date": "2026-06-03", "close": 560.73, "volume": 891269.0}, {"date": "2026-06-04", "close": 564.74, "volume": 631300.0}, {"date": "2026-06-05", "close": 562.16, "volume": 459092.0}, {"date": "2026-06-08", "close": 561.17, "volume": 370587.0}, {"date": "2026-06-09", "close": 578.89, "volume": 452380.0}, {"date": "2026-06-10", "close": 556.94, "volume": 591805.0}, {"date": "2026-06-11", "close": 557.91, "volume": 612175.0}, {"date": "2026-06-12", "close": 560.88, "volume": 516570.0}, {"date": "2026-06-15", "close": 570.0, "volume": 556869.0}, {"date": "2026-06-16", "close": 573.0, "volume": 498691.0}, {"date": "2026-06-17", "close": 546.09, "volume": 619465.0}, {"date": "2026-06-18", "close": 562.09, "volume": 1240833.0}, {"date": "2026-06-22", "close": 545.73, "volume": 627647.0}, {"date": "2026-06-23", "close": 541.31, "volume": 652228.0}, {"date": "2026-06-24", "close": 549.16, "volume": 643423.0}, {"date": "2026-06-25", "close": 554.94, "volume": 628911.0}, {"date": "2026-06-26", "close": 551.5, "volume": 1314756.0}, {"date": "2026-06-29", "close": 535.93, "volume": 799335.0}, {"date": "2026-06-30", "close": 526.44, "volume": 763434.0}, {"date": "2026-07-01", "close": 537.58, "volume": 663236.0}, {"date": "2026-07-02", "close": 557.8, "volume": 813893.0}, {"date": "2026-07-06", "close": 564.98, "volume": 631659.0}, {"date": "2026-07-07", "close": 570.25, "volume": 610399.0}, {"date": "2026-07-08", "close": 555.67, "volume": 578564.0}, {"date": "2026-07-09", "close": 558.6, "volume": 992897.0}, {"date": "2026-07-10", "close": 563.57, "volume": 612526.0}, {"date": "2026-07-13", "close": 564.21, "volume": 522942.0}, {"date": "2026-07-14", "close": 540.68, "volume": 780143.0}, {"date": "2026-07-15", "close": 557.02, "volume": 953299.0}, {"date": "2026-07-16", "close": 576.07, "volume": 615502.0}, {"date": "2026-07-17", "close": 567.44, "volume": 535569.0}, {"date": "2026-07-20", "close": 563.81, "volume": 407906.0}, {"date": "2026-07-21", "close": 552.46, "volume": 429121.0}, {"date": "2026-07-22", "close": 545.0, "volume": 478726.0}, {"date": "2026-07-23", "close": 539.365, "volume": 459356.0}, {"date": "2026-07-24", "close": 544.32, "volume": 437376.0}, {"date": "2026-07-27", "close": 556.2, "volume": 512647.0}, {"date": "2026-07-28", "close": 569.54, "volume": 446309.0}, {"date": "2026-07-29", "close": 569.77, "volume": 455210.0}, {"date": "2026-07-30", "close": 558.8, "volume": 513162.0}, {"date": "2026-07-31", "close": 559.07, "volume": 630912.0}, {"date": "2026-08-03", "close": 567.84, "volume": 1208908.0}, {"date": "2026-08-04", "close": 588.09, "volume": 1561686.0}, {"date": "2026-08-05", "close": 584.78, "volume": 937184.0}, {"date": "2026-08-06", "close": 590.0, "volume": 644236.0}, {"date": "2026-08-07", "close": 586.67, "volume": 594849.0}], "refreshing": true}