{"ticker": "MKTX", "overview": {"cik": "1278021", "ticker": "MKTX", "name": "MARKETAXESS HOLDINGS INC", "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "sic": "6211", "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420435", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-29", "title": "Form DEFA14A", "accession": "0001193125-26-407838", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001193125-26-407834", "price_sensitive": true}, {"form": "DEFM14A", "date": "2026-09-18", "title": "Form DEFM14A", "accession": "0001193125-26-395678", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389290", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389288", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001968582-26-000946", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-09-04", "title": "Form PREM14A", "accession": "0001193125-26-383841", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-010349", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349230", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000191", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342412", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001921094-26-000819", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340272", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-340249", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000763212-26-000023", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-07-30", "title": "Form DFAN14A", "accession": "0001193125-26-326367", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-30", "title": "Form DEFA14A", "accession": "0001193125-26-326252", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-324950", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-30", "title": "Form DEFA14A", "accession": "0001193125-26-324939", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-324933", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-300917", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275951", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269472", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269471", "price_sensitive": false}]}, "description": "MARKETAXESS HOLDINGS INC trades as MKTX on the NASDAQ and is registered in the United States, classified under Security Brokers, Dealers & Flotation Companies (SIC 6211). Privy Trades holds 806 insider filings for the company, from November 2004 to October 2026. Across those, 21 insiders disclosed 18 open-market purchases totalling $2.66M against 215 sales totalling $433.44M. The most recent filing on record is dated 12 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 18, "buy_sum": 2657348.587, "sell_n": 215, "sell_sum": 433437021.9089, "net": -430779673.3219, "insiders": 21, "first_date": "2004-11-05", "last_date": "2026-10-12"}, "metrics": {"ticker": "MKTX", "has_prices": true, "as_of": "2026-08-07", "last": 162.53, "prev_close": 162.62, "change": -0.09000000000000341, "change_pct": -0.0005534374615668639, "session_volume": 805741.0, "vwap_5": 162.4125301386065, "vwap_20": 152.38232801858476, "vwap_60": 136.3529660915275, "vwap_250": 162.311773302702, "high_52w": 193.61, "low_52w": 109.09, "avg_volume_20": 1315101.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-420435", "src": "INSIDERS", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Scott Pintoff", "who_key": "Pintoff Scott", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 16465.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider trims $16K of MKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1314400/000119312526420435/0001193125-26-420435-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31128}, {"id": "13DG-0001214659-26-010349", "src": "13DG", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Marketaxess Holdings Inc", "who_key": "MARKETAXESS HOLDINGS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "MARKETAXESS HOLDINGS INC moves to a 9.55% passive stake in MKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/0001214659-26-010349-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001167557-26-000191", "src": "13DG", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 5.59% passive stake in MKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000191-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "0001193125-26-349230", "src": "INSIDERS", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Emily Hope Portney", "who_key": "Portney Emily Hope", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on MKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720194/000119312526349230/0001193125-26-349230-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "0001193125-26-342412", "src": "INSIDERS", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Scott Pintoff", "who_key": "Pintoff Scott", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 16260.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider offloads $16K of MKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1314400/000119312526342412/0001193125-26-342412-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "0001193125-26-340272", "src": "INSIDERS", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Jane Chwick", "who_key": "Chwick Jane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on MKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1589706/000119312526340272/0001193125-26-340272-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126168}, {"id": "0001193125-26-300917", "src": "INSIDERS", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Scott Pintoff", "who_key": "Pintoff Scott", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 11512.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider offloads $12K of MKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000119312526300917/0001193125-26-300917-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166488}, {"id": "13DG-0000763212-26-000023", "src": "13DG", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Marketaxess Holdings Inc", "who_key": "MARKETAXESS HOLDINGS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "MARKETAXESS HOLDINGS INC moves to a 9.86% passive stake in MKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/0000763212-26-000023-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180888}, {"id": "0001193125-26-275951", "src": "INSIDERS", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Carlos Mauricio Hernandez", "who_key": "HERNANDEZ CARLOS MAURICIO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on MKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000119312526275951/0001193125-26-275951-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198168}, {"id": "0001193125-26-269453", "src": "INSIDERS", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "William Frank Cruger Jr.", "who_key": "Cruger William Frank Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on MKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000119312526269453/0001193125-26-269453-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0001193125-26-269459", "src": "INSIDERS", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Roberto Hoornweg", "who_key": "Hoornweg Roberto", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on MKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000119312526269459/0001193125-26-269459-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0001193125-26-269454", "src": "INSIDERS", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Carlos Mauricio Hernandez", "who_key": "HERNANDEZ CARLOS MAURICIO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on MKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000119312526269454/0001193125-26-269454-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0001193125-26-269461", "src": "INSIDERS", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Kourtney Gibson", "who_key": "Gibson Kourtney", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on MKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000119312526269461/0001193125-26-269461-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0001193125-26-269456", "src": "INSIDERS", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Steven L. Begleiter", "who_key": "Begleiter Steven L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on MKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000119312526269456/0001193125-26-269456-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0001193125-26-269462", "src": "INSIDERS", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Jane Chwick", "who_key": "Chwick Jane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on MKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000119312526269462/0001193125-26-269462-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0001193125-26-269457", "src": "INSIDERS", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Kenneth T. Schiciano", "who_key": "SCHICIANO KENNETH T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on MKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000119312526269457/0001193125-26-269457-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0001193125-26-269463", "src": "INSIDERS", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Emily Hope Portney", "who_key": "Portney Emily Hope", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on MKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000119312526269463/0001193125-26-269463-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0001193125-26-269458", "src": "INSIDERS", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Richard G. Ketchum", "who_key": "KETCHUM RICHARD G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on MKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000119312526269458/0001193125-26-269458-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0001193125-26-269467", "src": "INSIDERS", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Douglas A. Cifu", "who_key": "Cifu Douglas A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on MKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000119312526269467/0001193125-26-269467-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0001193125-26-269471", "src": "INSIDERS", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Scott Pintoff", "who_key": "Pintoff Scott", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 11603.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider trims $12K of MKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000119312526269471/0001193125-26-269471-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0001193125-26-269472", "src": "INSIDERS", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Nancy A. Altobello", "who_key": "Altobello Nancy A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on MKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000119312526269472/0001193125-26-269472-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0001193125-26-255462", "src": "INSIDERS", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Bieler Ilene Fiszel", "who_key": "Fiszel Bieler Ilene", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 40895.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CFO files routine paperwork on MKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000119312526255462/0001193125-26-255462-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219768}, {"id": "13DG-0001214659-26-006405", "src": "13DG", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Marketaxess Holdings Inc", "who_key": "MARKETAXESS HOLDINGS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "MARKETAXESS HOLDINGS INC takes a 5.27% passive stake in MKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/0001214659-26-006405-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "0001193125-26-216803", "src": "INSIDERS", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Scott Pintoff", "who_key": "Pintoff Scott", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 14699.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider sells $15K of MKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000119312526216803/0001193125-26-216803-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252888}, {"id": "13DG-0000315066-26-001266", "src": "13DG", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "FMR LLC moves to a 4.2% passive stake in MKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001266-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "0001193125-26-204016", "src": "INSIDERS", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "William Quan", "who_key": "Quan William", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "C-suite exec files routine paperwork on MKTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000119312526204016/0001193125-26-204016-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267288}, {"id": "13DG-0002100119-26-000861", "src": "13DG", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Marketaxess Holdings Inc", "who_key": "MARKETAXESS HOLDINGS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "MARKETAXESS HOLDINGS INC takes a 5.32% passive stake in MKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/0002100119-26-000861-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0002100121-26-000488", "src": "13DG", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Marketaxess Holdings Inc", "who_key": "MARKETAXESS HOLDINGS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "MARKETAXESS HOLDINGS INC crosses 5% of MKTX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/0002100121-26-000488-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "0001193125-26-151290", "src": "INSIDERS", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Scott Pintoff", "who_key": "Pintoff Scott", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 17196.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider trims $17K of MKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000119312526151290/0001193125-26-151290-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297528}, {"id": "HOUSE-2026-20034585-T17", "src": "CONGRESS", "ticker": "MKTX", "cik": "", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MA Account # 1\nJT MarketAxess Holdings, Inc. -\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims MKTX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298968}], "recent_buys": [{"id": "0001209191-23-045833", "src": "INSIDERS", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Christopher R. Concannon", "who_key": "CONCANNON CHRISTOPHER R", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1018059.61, "score": 61.9, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CEO loads up: $1M into MKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919123045833/0001209191-23-045833-index.htm", "trade_date": "2023-08-14", "timestamp": "2023-08-14", "mins": 1694328}, {"id": "0001209191-22-025521", "src": "INSIDERS", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Richard Leon Prager", "who_key": "Prager Richard Leon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 271245.0, "score": 50.7, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "MKTX lands a director's $271K", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919122025521/0001209191-22-025521-index.htm", "trade_date": "2022-04-22", "timestamp": "2022-04-22", "mins": 2384088}, {"id": "0001209191-19-046521", "src": "INSIDERS", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Richard Leon Prager", "who_key": "Prager Richard Leon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 358490.0, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "3 insiders pile into MKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919119046521/0001209191-19-046521-index.htm", "trade_date": "2019-08-15", "timestamp": "2019-08-15", "mins": 3796728}, {"id": "0001209191-11-027390", "src": "INSIDERS", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Stephen P. Casper", "who_key": "Casper Stephen P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3773.5069999999996, "score": 23.2, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "The whole bench is buying MKTX \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919111027390/0001209191-11-027390-index.htm", "trade_date": "2011-05-05", "timestamp": "2011-05-05", "mins": 8151288}, {"id": "0001209191-10-030581", "src": "INSIDERS", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "T. Kelley Millet", "who_key": "Millet T Kelley", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 27712.800000000003, "score": 37.6, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "MKTX draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919110030581/0001209191-10-030581-index.htm", "trade_date": "2010-05-25", "timestamp": "2010-05-25", "mins": 8648088}, {"id": "0001209191-10-030651", "src": "INSIDERS", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Roger Burkhardt", "who_key": "Burkhardt Roger", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 58666.0, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "The whole bench is buying MKTX \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919110030651/0001209191-10-030651-index.htm", "trade_date": "2010-05-24", "timestamp": "2010-05-24", "mins": 8649528}, {"id": "0001209191-09-039535", "src": "INSIDERS", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "T. Kelley Millet", "who_key": "Millet T Kelley", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9990.0, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "6 insiders pile into MKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919109039535/0001209191-09-039535-index.htm", "trade_date": "2009-08-05", "timestamp": "2009-08-05", "mins": 9070008}, {"id": "0001209191-09-015560", "src": "INSIDERS", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Roger Burkhardt", "who_key": "Burkhardt Roger", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9139.000000000002, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "6 insiders now buying MKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919109015560/0001209191-09-015560-index.htm", "trade_date": "2008-11-21", "timestamp": "2008-11-21", "mins": 9440088}, {"id": "0001209191-08-059128", "src": "INSIDERS", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Nicholas Themelis", "who_key": "Themelis Nicholas", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 42000.0, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "6 insiders now buying MKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919108059128/0001209191-08-059128-index.htm", "trade_date": "2008-11-04", "timestamp": "2008-11-04", "mins": 9464568}, {"id": "0001209191-08-059156", "src": "INSIDERS", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "T. Kelley Millet", "who_key": "Millet T Kelley", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 56440.54, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "6 insiders now buying MKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919108059156/0001209191-08-059156-index.htm", "trade_date": "2008-11-03", "timestamp": "2008-11-03", "mins": 9466008}, {"id": "0001209191-08-059127", "src": "INSIDERS", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "David G. Gomach", "who_key": "GOMACH DAVID G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27850.0, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider cluster: 7 buying MKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919108059127/0001209191-08-059127-index.htm", "trade_date": "2008-11-03", "timestamp": "2008-11-03", "mins": 9466008}, {"id": "0001209191-08-017719", "src": "INSIDERS", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "T. Kelley Millet", "who_key": "Millet T Kelley", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 477236.13, "score": 52.9, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "MKTX draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919108017719/0001209191-08-017719-index.htm", "trade_date": "2008-03-10", "timestamp": "2008-03-10", "mins": 9808728}], "institutional": [{"id": "13DG-0001214659-26-010349", "src": "13DG", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Marketaxess Holdings Inc", "who_key": "MARKETAXESS HOLDINGS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "MARKETAXESS HOLDINGS INC moves to a 9.55% passive stake in MKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/0001214659-26-010349-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001167557-26-000191", "src": "13DG", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 5.59% passive stake in MKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000191-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0000763212-26-000023", "src": "13DG", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Marketaxess Holdings Inc", "who_key": "MARKETAXESS HOLDINGS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "MARKETAXESS HOLDINGS INC moves to a 9.86% passive stake in MKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/0000763212-26-000023-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001214659-26-006405", "src": "13DG", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Marketaxess Holdings Inc", "who_key": "MARKETAXESS HOLDINGS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "MARKETAXESS HOLDINGS INC takes a 5.27% passive stake in MKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/0001214659-26-006405-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0000315066-26-001266", "src": "13DG", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "FMR LLC moves to a 4.2% passive stake in MKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001266-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "13DG-0002100119-26-000861", "src": "13DG", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Marketaxess Holdings Inc", "who_key": "MARKETAXESS HOLDINGS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "MARKETAXESS HOLDINGS INC takes a 5.32% passive stake in MKTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/0002100119-26-000861-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0002100121-26-000488", "src": "13DG", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Marketaxess Holdings Inc", "who_key": "MARKETAXESS HOLDINGS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "MARKETAXESS HOLDINGS INC crosses 5% of MKTX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/0002100121-26-000488-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0000102909-26-001725", "src": "13DG", "ticker": "MKTX", "cik": "1278021", "company": "MARKETAXESS HOLDINGS INC", "company_raw": "MARKETAXESS HOLDINGS INC", "who": "Marketaxess Holdings Inc", "who_key": "MARKETAXESS HOLDINGS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "MARKETAXESS HOLDINGS INC adjusts its stake in MKTX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/0000102909-26-001725-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "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": "MarketAxess Holdings, Inc. - Common Stock", "new_value": "MARKETAXESS HOLDINGS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001278021", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001278021", "applied": 1, "detected_at": "2026-10-26T02:17:01.924730"}]}, "key_people": [{"who": "Richard M. McVey", "who_key": "McVey Richard M", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 1275.0, "sold": 256252726.0584, "net": -256251451.0584, "trades": 61, "top_score": 29.3, "lean": "selling", "history": [{"action": "SELL", "amount": 13503229.03, "date": "2024-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000095017024127179/0000950170-24-127179-index.htm"}, {"action": "SELL", "amount": 6500874.649999999, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919121050861/0001209191-21-050861-index.htm"}, {"action": "SELL", "amount": 10376075.26, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919121021358/0001209191-21-021358-index.htm"}, {"action": "SELL", "amount": 23172007.68, "date": "2020-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919120062518/0001209191-20-062518-index.htm"}, {"action": "SELL", "amount": 8694864.08, "date": "2020-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919120057938/0001209191-20-057938-index.htm"}, {"action": "SELL", "amount": 14138782.23, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919120057932/0001209191-20-057932-index.htm"}, {"action": "SELL", "amount": 19024103.64, "date": "2020-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919120049965/0001209191-20-049965-index.htm"}, {"action": "SELL", "amount": 12190497.57, "date": "2020-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919120046105/0001209191-20-046105-index.htm"}, {"action": "SELL", "amount": 12090449.04, "date": "2020-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919120028477/0001209191-20-028477-index.htm"}, {"action": "SELL", "amount": 8481255.280000001, "date": "2020-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919120008717/0001209191-20-008717-index.htm"}, {"action": "SELL", "amount": 6971199.76, "date": "2019-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919119056107/0001209191-19-056107-index.htm"}, {"action": "SELL", "amount": 7001360.33, "date": "2019-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919119045331/0001209191-19-045331-index.htm"}, {"action": "SELL", "amount": 5622817.100000001, "date": "2019-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919119028891/0001209191-19-028891-index.htm"}, {"action": "SELL", "amount": 4418723.21, "date": "2019-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297519000144/0001012975-19-000144-index.htm"}, {"action": "SELL", "amount": 4107651.2357, "date": "2018-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297518001211/0001012975-18-001211-index.htm"}, {"action": "SELL", "amount": 5052762.8778, "date": "2018-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297518001150/0001012975-18-001150-index.htm"}, {"action": "SELL", "amount": 3733993.4590999996, "date": "2018-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297518000984/0001012975-18-000984-index.htm"}, {"action": "SELL", "amount": 4353411.2965, "date": "2018-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297518000956/0001012975-18-000956-index.htm"}, {"action": "SELL", "amount": 7112739.8628, "date": "2018-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297518000404/0001012975-18-000404-index.htm"}, {"action": "SELL", "amount": 6671297.3657, "date": "2018-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297518000147/0001012975-18-000147-index.htm"}, {"action": "SELL", "amount": 6240094.4465, "date": "2017-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297517000817/0001012975-17-000817-index.htm"}, {"action": "SELL", "amount": 3972504.1926999995, "date": "2017-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297517000590/0001012975-17-000590-index.htm"}, {"action": "SELL", "amount": 3713919.6728, "date": "2017-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297517000371/0001012975-17-000371-index.htm"}, {"action": "SELL", "amount": 5162433.5, "date": "2017-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297517000364/0001012975-17-000364-index.htm"}, {"action": "SELL", "amount": 3552565.3502, "date": "2017-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297517000101/0001012975-17-000101-index.htm"}], "latest": {"action": "SELL", "amount": 13503229.03, "date": "2024-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000095017024127179/0000950170-24-127179-index.htm"}}, {"who": "Nicholas Themelis", "who_key": "Themelis Nicholas", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 42000.0, "sold": 54100745.8519, "net": -54058745.8519, "trades": 34, "top_score": 39.4, "lean": "selling", "history": [{"action": "SELL", "amount": 729777.01, "date": "2022-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919122017569/0001209191-22-017569-index.htm"}, {"action": "SELL", "amount": 740164.96, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919121068791/0001209191-21-068791-index.htm"}, {"action": "SELL", "amount": 923075.0, "date": "2021-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919121055277/0001209191-21-055277-index.htm"}, {"action": "SELL", "amount": 2976555.15, "date": "2021-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919121051123/0001209191-21-051123-index.htm"}, {"action": "SELL", "amount": 3140469.51, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919121040625/0001209191-21-040625-index.htm"}, {"action": "SELL", "amount": 1780002.22, "date": "2021-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919121038914/0001209191-21-038914-index.htm"}, {"action": "SELL", "amount": 1912042.31, "date": "2021-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919121018561/0001209191-21-018561-index.htm"}, {"action": "SELL", "amount": 2185964.52, "date": "2020-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919120062520/0001209191-20-062520-index.htm"}, {"action": "SELL", "amount": 9575407.82, "date": "2020-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919120056334/0001209191-20-056334-index.htm"}, {"action": "SELL", "amount": 1827657.41, "date": "2020-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919120049971/0001209191-20-049971-index.htm"}, {"action": "SELL", "amount": 1918635.83, "date": "2020-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919120028474/0001209191-20-028474-index.htm"}, {"action": "SELL", "amount": 1368040.0, "date": "2020-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919120008724/0001209191-20-008724-index.htm"}, {"action": "SELL", "amount": 1394649.0, "date": "2019-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919119056102/0001209191-19-056102-index.htm"}, {"action": "SELL", "amount": 955309.0, "date": "2019-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919119045336/0001209191-19-045336-index.htm"}, {"action": "SELL", "amount": 395494.779, "date": "2019-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919119026408/0001209191-19-026408-index.htm"}, {"action": "SELL", "amount": 2393093.7873, "date": "2018-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297518001036/0001012975-18-001036-index.htm"}, {"action": "SELL", "amount": 1177798.842, "date": "2018-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297518000275/0001012975-18-000275-index.htm"}, {"action": "SELL", "amount": 705608.0, "date": "2017-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297517000811/0001012975-17-000811-index.htm"}, {"action": "SELL", "amount": 1123920.7862, "date": "2017-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297517000486/0001012975-17-000486-index.htm"}, {"action": "SELL", "amount": 1970061.5826, "date": "2017-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297517000106/0001012975-17-000106-index.htm"}, {"action": "SELL", "amount": 1025507.3, "date": "2016-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297516001480/0001012975-16-001480-index.htm"}, {"action": "SELL", "amount": 1215308.3857999998, "date": "2016-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297516000972/0001012975-16-000972-index.htm"}, {"action": "SELL", "amount": 799106.1105, "date": "2015-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297515000105/0001012975-15-000105-index.htm"}, {"action": "SELL", "amount": 633350.3, "date": "2014-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919114054049/0001209191-14-054049-index.htm"}, {"action": "SELL", "amount": 1878826.3375, "date": "2013-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000118143113060185/0001181431-13-060185-index.htm"}], "latest": {"action": "SELL", "amount": 729777.01, "date": "2022-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919122017569/0001209191-22-017569-index.htm"}}, {"who": "Antonio L. Delise", "who_key": "DELISE ANTONIO L", "role": "Global Head of Corp. Dev.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 26774739.8616, "net": -26774739.8616, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 696709.0800000001, "date": "2021-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919121051846/0001209191-21-051846-index.htm"}, {"action": "SELL", "amount": 2216579.65, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919121051119/0001209191-21-051119-index.htm"}, {"action": "SELL", "amount": 1849414.88, "date": "2021-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919121036248/0001209191-21-036248-index.htm"}, {"action": "SELL", "amount": 1364876.9, "date": "2021-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919121014333/0001209191-21-014333-index.htm"}, {"action": "SELL", "amount": 1355768.47, "date": "2020-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919120058284/0001209191-20-058284-index.htm"}, {"action": "SELL", "amount": 2270474.08, "date": "2020-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919120057145/0001209191-20-057145-index.htm"}, {"action": "SELL", "amount": 1221689.825, "date": "2020-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919120046958/0001209191-20-046958-index.htm"}, {"action": "SELL", "amount": 1254010.65, "date": "2020-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919120029707/0001209191-20-029707-index.htm"}, {"action": "SELL", "amount": 835638.0, "date": "2020-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919120009610/0001209191-20-009610-index.htm"}, {"action": "SELL", "amount": 871829.98, "date": "2019-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919119056111/0001209191-19-056111-index.htm"}, {"action": "SELL", "amount": 1855924.8, "date": "2019-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000089924319004473/0000899243-19-004473-index.htm"}, {"action": "SELL", "amount": 1605379.2899999998, "date": "2018-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297518000224/0001012975-18-000224-index.htm"}, {"action": "SELL", "amount": 1516576.0, "date": "2017-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297517000133/0001012975-17-000133-index.htm"}, {"action": "SELL", "amount": 1667900.0, "date": "2016-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297516001470/0001012975-16-001470-index.htm"}, {"action": "SELL", "amount": 1719316.791, "date": "2016-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297516001035/0001012975-16-001035-index.htm"}, {"action": "SELL", "amount": 541796.142, "date": "2015-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297515000604/0001012975-15-000604-index.htm"}, {"action": "SELL", "amount": 566447.7, "date": "2015-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297515000161/0001012975-15-000161-index.htm"}, {"action": "SELL", "amount": 1760640.0, "date": "2013-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000118143113060392/0001181431-13-060392-index.htm"}, {"action": "SELL", "amount": 537439.2, "date": "2013-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000118143113029143/0001181431-13-029143-index.htm"}, {"action": "SELL", "amount": 108069.0, "date": "2013-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000118143113017051/0001181431-13-017051-index.htm"}, {"action": "SELL", "amount": 483148.2236, "date": "2013-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000118143113016772/0001181431-13-016772-index.htm"}, {"action": "SELL", "amount": 180811.2, "date": "2012-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000118143112036373/0001181431-12-036373-index.htm"}, {"action": "SELL", "amount": 294300.0, "date": "2011-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919111055099/0001209191-11-055099-index.htm"}], "latest": {"action": "SELL", "amount": 696709.0800000001, "date": "2021-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919121051846/0001209191-21-051846-index.htm"}}, {"who": "VI L. P. Tcv", "who_key": "TCV VI L P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 24754427.922, "net": -24754427.922, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 24754427.922, "date": "2011-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000134600011000003/0001346000-11-000003-index.htm"}], "latest": {"action": "SELL", "amount": 24754427.922, "date": "2011-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000134600011000003/0001346000-11-000003-index.htm"}}, {"who": "Robert Trudeau", "who_key": "Trudeau Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 23573229.959000003, "net": -23573229.959000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 23573229.959000003, "date": "2011-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000134372211000001/0001343722-11-000001-index.htm"}], "latest": {"action": "SELL", "amount": 23573229.959000003, "date": "2011-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000134372211000001/0001343722-11-000001-index.htm"}}, {"who": "Kevin M. McPherson", "who_key": "McPherson Kevin M", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 21465534.1508, "net": -21465534.1508, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 276868.08, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000119312525203566/0001193125-25-203566-index.htm"}, {"action": "SELL", "amount": 449540.0, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000095017025084835/0000950170-25-084835-index.htm"}, {"action": "SELL", "amount": 407991.96, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000095017024098063/0000950170-24-098063-index.htm"}, {"action": "SELL", "amount": 442520.0, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000095017024016510/0000950170-24-016510-index.htm"}, {"action": "SELL", "amount": 239660.0, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919123058048/0001209191-23-058048-index.htm"}, {"action": "SELL", "amount": 235569.0, "date": "2023-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919123056773/0001209191-23-056773-index.htm"}, {"action": "SELL", "amount": 277250.0, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919123037491/0001209191-23-037491-index.htm"}, {"action": "SELL", "amount": 548000.0, "date": "2023-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919123037318/0001209191-23-037318-index.htm"}, {"action": "SELL", "amount": 366649.92000000004, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919121065451/0001209191-21-065451-index.htm"}, {"action": "SELL", "amount": 2569407.02, "date": "2021-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919121052967/0001209191-21-052967-index.htm"}, {"action": "SELL", "amount": 2382626.58, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919121051128/0001209191-21-051128-index.htm"}, {"action": "SELL", "amount": 2319187.41, "date": "2021-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919121036245/0001209191-21-036245-index.htm"}, {"action": "SELL", "amount": 2695586.37, "date": "2021-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919121032462/0001209191-21-032462-index.htm"}, {"action": "SELL", "amount": 24835.0, "date": "2021-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919121030929/0001209191-21-030929-index.htm"}, {"action": "SELL", "amount": 2235000.0, "date": "2020-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919120057144/0001209191-20-057144-index.htm"}, {"action": "SELL", "amount": 1027260.0, "date": "2020-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919120010064/0001209191-20-010064-index.htm"}, {"action": "SELL", "amount": 1113983.6, "date": "2019-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919119026758/0001209191-19-026758-index.htm"}, {"action": "SELL", "amount": 542229.5, "date": "2018-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297518001246/0001012975-18-001246-index.htm"}, {"action": "SELL", "amount": 558574.0, "date": "2018-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297518000286/0001012975-18-000286-index.htm"}, {"action": "SELL", "amount": 883057.0, "date": "2017-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297517000857/0001012975-17-000857-index.htm"}, {"action": "SELL", "amount": 1869738.7108, "date": "2017-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297517000488/0001012975-17-000488-index.htm"}], "latest": {"action": "SELL", "amount": 276868.08, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000119312525203566/0001193125-25-203566-index.htm"}}, {"who": "David G. Gomach", "who_key": "GOMACH DAVID G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 27850.0, "sold": 6390811.6885, "net": -6362961.6885, "trades": 11, "top_score": 34.5, "lean": "selling", "history": [{"action": "SELL", "amount": 687850.2100000001, "date": "2019-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297519000135/0001012975-19-000135-index.htm"}, {"action": "SELL", "amount": 1547621.7041, "date": "2018-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297518000453/0001012975-18-000453-index.htm"}, {"action": "SELL", "amount": 836481.8143999999, "date": "2018-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297518000137/0001012975-18-000137-index.htm"}, {"action": "SELL", "amount": 1020218.0800000001, "date": "2017-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297517000094/0001012975-17-000094-index.htm"}, {"action": "SELL", "amount": 684448.0800000001, "date": "2016-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297516001262/0001012975-16-001262-index.htm"}, {"action": "SELL", "amount": 269012.83999999997, "date": "2016-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297516000985/0001012975-16-000985-index.htm"}, {"action": "SELL", "amount": 475886.95999999996, "date": "2015-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297515000620/0001012975-15-000620-index.htm"}, {"action": "SELL", "amount": 325706.0, "date": "2015-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297515000118/0001012975-15-000118-index.htm"}, {"action": "SELL", "amount": 282580.5, "date": "2014-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919114052267/0001209191-14-052267-index.htm"}, {"action": "SELL", "amount": 261005.49999999997, "date": "2013-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000118143113041913/0001181431-13-041913-index.htm"}, {"action": "BUY", "amount": 27850.0, "date": "2008-11-03", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919108059127/0001209191-08-059127-index.htm"}], "latest": {"action": "SELL", "amount": 687850.2100000001, "date": "2019-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297519000135/0001012975-19-000135-index.htm"}}, {"who": "Stephen P. Casper", "who_key": "Casper Stephen P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3773.5069999999996, "sold": 3757418.8067, "net": -3753645.2997, "trades": 17, "top_score": 23.2, "lean": "selling", "history": [{"action": "SELL", "amount": 298544.0, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000095017025113836/0000950170-25-113836-index.htm"}, {"action": "SELL", "amount": 259390.0, "date": "2024-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000095017024104748/0000950170-24-104748-index.htm"}, {"action": "SELL", "amount": 99740.0, "date": "2024-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000095017024071911/0000950170-24-071911-index.htm"}, {"action": "SELL", "amount": 416220.0, "date": "2020-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919120063792/0001209191-20-063792-index.htm"}, {"action": "SELL", "amount": 250000.0, "date": "2020-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919120048634/0001209191-20-048634-index.htm"}, {"action": "SELL", "amount": 958874.0, "date": "2020-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919120027647/0001209191-20-027647-index.htm"}, {"action": "SELL", "amount": 402820.10000000003, "date": "2019-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919119048498/0001209191-19-048498-index.htm"}, {"action": "SELL", "amount": 34404.9162, "date": "2019-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919119035878/0001209191-19-035878-index.htm"}, {"action": "SELL", "amount": 391682.2, "date": "2017-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297517000880/0001012975-17-000880-index.htm"}, {"action": "SELL", "amount": 42481.0, "date": "2017-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297517000445/0001012975-17-000445-index.htm"}, {"action": "SELL", "amount": 46606.5945, "date": "2016-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297516001203/0001012975-16-001203-index.htm"}, {"action": "SELL", "amount": 168597.75, "date": "2015-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297515000822/0001012975-15-000822-index.htm"}, {"action": "SELL", "amount": 50618.672999999995, "date": "2015-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297515000112/0001012975-15-000112-index.htm"}, {"action": "SELL", "amount": 138112.0, "date": "2014-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000101297514000778/0001012975-14-000778-index.htm"}, {"action": "SELL", "amount": 89218.95, "date": "2014-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919114056863/0001209191-14-056863-index.htm"}, {"action": "SELL", "amount": 110108.62299999999, "date": "2014-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919114049939/0001209191-14-049939-index.htm"}, {"action": "BUY", "amount": 3773.5069999999996, "date": "2011-05-05", "score": 23.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000120919111027390/0001209191-11-027390-index.htm"}], "latest": {"action": "SELL", "amount": 298544.0, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278021/000095017025113836/0000950170-25-113836-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -16260.0}, {"date": "2026-10-12", "net": -16465.0}], "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420435", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-29", "title": "Form DEFA14A", "accession": "0001193125-26-407838", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001193125-26-407834", "price_sensitive": true}, {"form": "DEFM14A", "date": "2026-09-18", "title": "Form DEFM14A", "accession": "0001193125-26-395678", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389290", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389288", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001968582-26-000946", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-09-04", "title": "Form PREM14A", "accession": "0001193125-26-383841", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-010349", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349230", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000191", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342412", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001921094-26-000819", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340272", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-340249", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000763212-26-000023", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-07-30", "title": "Form DFAN14A", "accession": "0001193125-26-326367", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-30", "title": "Form DEFA14A", "accession": "0001193125-26-326252", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-324950", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-30", "title": "Form DEFA14A", "accession": "0001193125-26-324939", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-324933", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-300917", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275951", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269472", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-269471", "price_sensitive": false}], "performance": {"ticker": "MKTX", "has_prices": true, "summary": {"n": 20, "avg": -0.09645419473334722, "win_rate": 0.75, "best": 0.006564686938750246, "worst": -0.5548586765994742, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-01-15", "score": 0.0, "ref_price": 217.82, "return": -0.2538334404554219}, {"who": "CONCANNON CHRISTOPHER R", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1018059.61, "date": "2023-08-14", "score": 61.9, "ref_price": 236.99, "return": -0.3141904721718216}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 335.7, "return": -0.5158474828716115}, {"who": "Prager Richard Leon", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 271245.0, "date": "2022-04-22", "score": 50.7, "ref_price": 265.93, "return": -0.38882412664987026}, {"who": "Prager Richard Leon", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 358490.0, "date": "2019-08-15", "score": 45.7, "ref_price": 365.12, "return": -0.5548586765994742}, {"who": "Casper Stephen P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3773.5069999999996, "date": "2011-05-05", "score": 23.2, "ref_price": 161.47, "return": 0.006564686938750246}, {"who": "Millet T Kelley", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 27712.800000000003, "date": "2010-05-25", "score": 37.6, "ref_price": 161.47, "return": 0.006564686938750246}, {"who": "Burkhardt Roger", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58666.0, "date": "2010-05-24", "score": 36.3, "ref_price": 161.47, "return": 0.006564686938750246}, {"who": "Millet T Kelley", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 9990.0, "date": "2009-08-05", "score": 32.5, "ref_price": 161.47, "return": 0.006564686938750246}, {"who": "Burkhardt Roger", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9139.000000000002, "date": "2008-11-21", "score": 30.4, "ref_price": 161.47, "return": 0.006564686938750246}, {"who": "Themelis Nicholas", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Information Officer", "amount": 42000.0, "date": "2008-11-04", "score": 39.4, "ref_price": 161.47, "return": 0.006564686938750246}, {"who": "Millet T Kelley", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 56440.54, "date": "2008-11-03", "score": 41.3, "ref_price": 161.47, "return": 0.006564686938750246}, {"who": "GOMACH DAVID G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27850.0, "date": "2008-11-03", "score": 34.5, "ref_price": 161.47, "return": 0.006564686938750246}, {"who": "Millet T Kelley", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 477236.13, "date": "2008-03-10", "score": 52.9, "ref_price": 161.47, "return": 0.006564686938750246}, {"who": "Baillie Ian N", "person_type": "EXEC", "person_label": "Execs", "role": "Head of MarketAxess Europe", "amount": 22365.0, "date": "2006-05-30", "score": 27.2, "ref_price": 161.47, "return": 0.006564686938750246}, {"who": "Thees Thomas M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 157830.0, "date": "2006-05-25", "score": 47.0, "ref_price": 161.47, "return": 0.006564686938750246}, {"who": "Baillie Ian N", "person_type": "EXEC", "person_label": "Execs", "role": "Head of MarketAxess Europe", "amount": 103851.0, "date": "2006-05-25", "score": 39.2, "ref_price": 161.47, "return": 0.006564686938750246}, {"who": "Thees Thomas M", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 10150.0, "date": "2005-08-23", "score": 22.6, "ref_price": 161.47, "return": 0.006564686938750246}, {"who": "Rucker James N B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1275.0, "date": "2004-11-05", "score": 26.8, "ref_price": 161.47, "return": 0.006564686938750246}, {"who": "McVey Richard M", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 1275.0, "date": "2004-11-05", "score": 29.3, "ref_price": 161.47, "return": 0.006564686938750246}]}, "price_series": [{"date": "2016-08-01", "close": 161.47, "volume": 358739.0}, {"date": "2016-08-02", "close": 161.83, "volume": 449822.0}, {"date": "2016-08-03", "close": 161.74, "volume": 197722.0}, {"date": "2016-08-04", "close": 162.41, "volume": 210328.0}, {"date": "2016-08-05", "close": 162.83, "volume": 181898.0}, {"date": "2016-08-08", "close": 161.77, "volume": 225764.0}, {"date": "2016-08-09", "close": 161.44, "volume": 178596.0}, {"date": "2016-08-10", "close": 162.11, "volume": 300173.0}, {"date": "2016-08-11", "close": 161.99, "volume": 139765.0}, {"date": "2016-08-12", "close": 162.22, "volume": 121296.0}, {"date": "2016-08-15", "close": 164.49, "volume": 148540.0}, {"date": "2016-08-16", "close": 163.06, "volume": 117793.0}, {"date": "2016-08-17", "close": 164.62, "volume": 155052.0}, {"date": "2016-08-18", "close": 166.89, "volume": 184546.0}, {"date": "2016-08-19", "close": 166.71, "volume": 210999.0}, {"date": "2016-08-22", "close": 165.26, "volume": 200357.0}, {"date": "2016-08-23", "close": 164.83, "volume": 214323.0}, {"date": "2016-08-24", "close": 165.37, "volume": 254324.0}, {"date": "2016-08-25", "close": 165.95, "volume": 120493.0}, {"date": "2016-08-26", "close": 166.16, "volume": 106894.0}, {"date": "2016-08-29", "close": 167.81, "volume": 238973.0}, {"date": "2016-08-30", "close": 168.94, "volume": 296979.0}, {"date": "2016-08-31", "close": 168.54, "volume": 312567.0}, {"date": "2016-09-01", "close": 169.53, "volume": 199395.0}, {"date": "2016-09-02", "close": 172.54, "volume": 301221.0}, {"date": "2016-09-06", "close": 168.88, "volume": 393863.0}, {"date": "2016-09-07", "close": 169.02, "volume": 272819.0}, {"date": "2016-09-08", "close": 168.72, "volume": 174408.0}, {"date": "2016-09-09", "close": 171.38, "volume": 344466.0}, {"date": "2016-09-12", "close": 172.02, "volume": 296119.0}, {"date": "2016-09-13", "close": 169.51, "volume": 234061.0}, {"date": "2016-09-14", "close": 169.52, "volume": 185514.0}, {"date": "2016-09-15", "close": 173.34, "volume": 187986.0}, {"date": "2016-09-16", "close": 172.76, "volume": 816520.0}, {"date": "2016-09-19", "close": 170.74, "volume": 414879.0}, {"date": "2016-09-20", "close": 172.83, "volume": 201770.0}, {"date": "2016-09-21", "close": 173.34, "volume": 215644.0}, {"date": "2016-09-22", "close": 172.84, "volume": 232634.0}, {"date": "2016-09-23", "close": 170.75, "volume": 254666.0}, {"date": "2016-09-26", "close": 167.88, "volume": 280372.0}, {"date": "2016-09-27", "close": 170.27, "volume": 334974.0}, {"date": "2016-09-28", "close": 171.01, "volume": 237866.0}, {"date": "2016-09-29", "close": 166.14, "volume": 159528.0}, {"date": "2016-09-30", "close": 165.59, "volume": 358046.0}, {"date": "2016-10-03", "close": 164.16, "volume": 270014.0}, {"date": "2016-10-04", "close": 162.2, "volume": 355800.0}, {"date": "2016-10-05", "close": 161.29, "volume": 327146.0}, {"date": "2016-10-06", "close": 160.34, "volume": 373654.0}, {"date": "2016-10-07", "close": 159.19, "volume": 270084.0}, {"date": "2016-10-10", "close": 158.82, "volume": 220166.0}, {"date": "2016-10-11", "close": 156.89, "volume": 303512.0}, {"date": "2016-10-12", "close": 157.22, "volume": 270372.0}, {"date": "2016-10-13", "close": 154.96, "volume": 213037.0}, {"date": "2016-10-14", "close": 154.22, "volume": 292292.0}, {"date": "2016-10-17", "close": 152.29, "volume": 307496.0}, {"date": "2016-10-18", "close": 154.75, "volume": 271877.0}, {"date": "2016-10-19", "close": 153.34, "volume": 148311.0}, {"date": "2016-10-20", "close": 151.4, "volume": 209525.0}, {"date": "2016-10-21", "close": 152.22, "volume": 322192.0}, {"date": "2016-10-24", "close": 153.26, "volume": 126430.0}, {"date": "2016-10-25", "close": 152.22, "volume": 201025.0}, {"date": "2016-10-26", "close": 153.15, "volume": 318729.0}, {"date": "2016-10-27", "close": 150.64, "volume": 245873.0}, {"date": "2016-10-28", "close": 150.13, "volume": 204949.0}, {"date": "2016-10-31", "close": 150.76, "volume": 147198.0}, {"date": "2016-11-01", "close": 148.31, "volume": 265750.0}, {"date": "2016-11-02", "close": 147.69, "volume": 258217.0}, {"date": "2016-11-03", "close": 147.8, "volume": 185277.0}, {"date": "2016-11-04", "close": 150.47, "volume": 266257.0}, {"date": "2016-11-07", "close": 153.12, "volume": 208098.0}, {"date": "2016-11-08", "close": 155.21, "volume": 287618.0}, {"date": "2016-11-09", "close": 161.25, "volume": 321180.0}, {"date": "2016-11-10", "close": 159.91, "volume": 310088.0}, {"date": "2016-11-11", "close": 161.92, "volume": 196690.0}, {"date": "2016-11-14", "close": 165.61, "volume": 315133.0}, {"date": "2016-11-15", "close": 163.61, "volume": 239832.0}, {"date": "2016-11-16", "close": 165.83, "volume": 246625.0}, {"date": "2016-11-17", "close": 171.02, "volume": 331020.0}, {"date": "2016-11-18", "close": 169.46, "volume": 210718.0}, {"date": "2016-11-21", "close": 170.09, "volume": 222349.0}, {"date": "2016-11-22", "close": 169.38, "volume": 222261.0}, {"date": "2016-11-23", "close": 168.46, "volume": 155172.0}, {"date": "2016-11-25", "close": 169.62, "volume": 79275.0}, {"date": "2016-11-28", "close": 169.15, "volume": 181489.0}, {"date": "2016-11-29", "close": 168.96, "volume": 209617.0}, {"date": "2016-11-30", "close": 165.77, "volume": 159482.0}, {"date": "2016-12-01", "close": 162.9, "volume": 271712.0}, {"date": "2016-12-02", "close": 161.9, "volume": 328023.0}, {"date": "2016-12-05", "close": 164.06, "volume": 188212.0}, {"date": "2016-12-06", "close": 166.38, "volume": 257633.0}, {"date": "2016-12-07", "close": 163.47, "volume": 314459.0}, {"date": "2016-12-08", "close": 164.94, "volume": 177609.0}, {"date": "2016-12-09", "close": 166.97, "volume": 200195.0}, {"date": "2016-12-12", "close": 168.19, "volume": 173594.0}, {"date": "2016-12-13", "close": 168.93, "volume": 138341.0}, {"date": "2016-12-14", "close": 164.52, "volume": 158241.0}, {"date": "2016-12-15", "close": 167.12, "volume": 208090.0}, {"date": "2016-12-16", "close": 162.39, "volume": 342266.0}, {"date": "2016-12-19", "close": 160.65, "volume": 188467.0}, {"date": "2016-12-20", "close": 157.06, "volume": 339004.0}, {"date": "2016-12-21", "close": 153.67, "volume": 348399.0}, {"date": "2016-12-22", "close": 150.2, "volume": 206518.0}, {"date": "2016-12-23", "close": 149.415, "volume": 246531.0}, {"date": "2016-12-27", "close": 149.49, "volume": 216457.0}, {"date": "2016-12-28", "close": 148.43, "volume": 149939.0}, {"date": "2016-12-29", "close": 145.53, "volume": 197515.0}, {"date": "2016-12-30", "close": 146.92, "volume": 278213.0}, {"date": "2017-01-03", "close": 150.18, "volume": 320885.0}, {"date": "2017-01-04", "close": 152.92, "volume": 322982.0}, {"date": "2017-01-05", "close": 152.71, "volume": 244222.0}, {"date": "2017-01-06", "close": 157.15, "volume": 463233.0}, {"date": "2017-01-09", "close": 156.79, "volume": 173981.0}, {"date": "2017-01-10", "close": 156.06, "volume": 215454.0}, {"date": "2017-01-11", "close": 156.99, "volume": 194264.0}, {"date": "2017-01-12", "close": 156.35, "volume": 155740.0}, {"date": "2017-01-13", "close": 156.85, "volume": 189580.0}, {"date": "2017-01-17", "close": 155.51, "volume": 171928.0}, {"date": "2017-01-18", "close": 156.51, "volume": 132918.0}, {"date": "2017-01-19", "close": 155.23, "volume": 145029.0}, {"date": "2017-01-20", "close": 156.89, "volume": 178056.0}, {"date": "2017-01-23", "close": 155.39, "volume": 167496.0}, {"date": "2017-01-24", "close": 158.36, "volume": 218140.0}, {"date": "2017-01-25", "close": 175.99, "volume": 615955.0}, {"date": "2017-01-26", "close": 180.41, "volume": 456937.0}, {"date": "2017-01-27", "close": 179.82, "volume": 274805.0}, {"date": "2017-01-30", "close": 181.34, "volume": 209774.0}, {"date": "2017-01-31", "close": 187.25, "volume": 504157.0}, {"date": "2017-02-01", "close": 188.14, "volume": 357690.0}, {"date": "2017-02-02", "close": 188.1, "volume": 270350.0}, {"date": "2017-02-03", "close": 191.27, "volume": 225079.0}, {"date": "2017-02-06", "close": 190.28, "volume": 197061.0}, {"date": "2017-02-07", "close": 189.34, "volume": 265581.0}, {"date": "2017-02-08", "close": 187.47, "volume": 234342.0}, {"date": "2017-02-09", "close": 188.33, "volume": 229308.0}, {"date": "2017-02-10", "close": 186.82, "volume": 161318.0}, {"date": "2017-02-13", "close": 189.8, "volume": 226927.0}, {"date": "2017-02-14", "close": 190.07, "volume": 176420.0}, {"date": "2017-02-15", "close": 191.69, "volume": 121997.0}, {"date": "2017-02-16", "close": 191.68, "volume": 82993.0}, {"date": "2017-02-17", "close": 193.08, "volume": 126202.0}, {"date": "2017-02-21", "close": 192.74, "volume": 195720.0}, {"date": "2017-02-22", "close": 195.02, "volume": 146159.0}, {"date": "2017-02-23", "close": 194.85, "volume": 176561.0}, {"date": "2017-02-24", "close": 196.18, "volume": 172651.0}, {"date": "2017-02-27", "close": 194.99, "volume": 286196.0}, {"date": "2017-02-28", "close": 195.23, "volume": 234332.0}, {"date": "2017-03-01", "close": 197.74, "volume": 235781.0}, {"date": "2017-03-02", "close": 191.95, "volume": 167012.0}, {"date": "2017-03-03", "close": 193.85, "volume": 276762.0}, {"date": "2017-03-06", "close": 192.8, "volume": 145040.0}, {"date": "2017-03-07", "close": 192.54, "volume": 126807.0}, {"date": "2017-03-08", "close": 190.97, "volume": 118461.0}, {"date": "2017-03-09", "close": 192.11, "volume": 107817.0}, {"date": "2017-03-10", "close": 191.5, "volume": 106145.0}, {"date": "2017-03-13", "close": 191.68, "volume": 110717.0}, {"date": "2017-03-14", "close": 191.24, "volume": 108658.0}, {"date": "2017-03-15", "close": 191.12, "volume": 121764.0}, {"date": "2017-03-16", "close": 190.78, "volume": 138907.0}, {"date": "2017-03-17", "close": 190.05, "volume": 263841.0}, {"date": "2017-03-20", "close": 189.83, "volume": 94239.0}, {"date": "2017-03-21", "close": 184.43, "volume": 128505.0}, {"date": "2017-03-22", "close": 187.95, "volume": 144534.0}, {"date": "2017-03-23", "close": 187.0, "volume": 95030.0}, {"date": "2017-03-24", "close": 187.7, "volume": 77320.0}, {"date": "2017-03-27", "close": 184.99, "volume": 216830.0}, {"date": "2017-03-28", "close": 185.91, "volume": 300538.0}, {"date": "2017-03-29", "close": 185.11, "volume": 172381.0}, {"date": "2017-03-30", "close": 185.94, "volume": 119318.0}, {"date": "2017-03-31", "close": 187.49, "volume": 257078.0}, {"date": "2017-04-03", "close": 187.15, "volume": 150996.0}, {"date": "2017-04-04", "close": 185.87, "volume": 163432.0}, {"date": "2017-04-05", "close": 180.1, "volume": 412473.0}, {"date": "2017-04-06", "close": 181.54, "volume": 221240.0}, {"date": "2017-04-07", "close": 182.73, "volume": 122879.0}, {"date": "2017-04-10", "close": 183.26, "volume": 115283.0}, {"date": "2017-04-11", "close": 182.94, "volume": 133581.0}, {"date": "2017-04-12", "close": 180.82, "volume": 122632.0}, {"date": "2017-04-13", "close": 178.07, "volume": 127931.0}, {"date": "2017-04-17", "close": 182.7, "volume": 129200.0}, {"date": "2017-04-18", "close": 183.06, "volume": 171228.0}, {"date": "2017-04-19", "close": 182.99, "volume": 79184.0}, {"date": "2017-04-20", "close": 185.3, "volume": 80033.0}, {"date": "2017-04-21", "close": 184.6, "volume": 93053.0}, {"date": "2017-04-24", "close": 185.61, "volume": 134509.0}, {"date": "2017-04-25", "close": 184.67, "volume": 116054.0}, {"date": "2017-04-26", "close": 194.55, "volume": 270391.0}, {"date": "2017-04-27", "close": 195.88, "volume": 219971.0}, {"date": "2017-04-28", "close": 192.52, "volume": 168282.0}, {"date": "2017-05-01", "close": 192.12, "volume": 154611.0}, {"date": "2017-05-02", "close": 189.37, "volume": 159743.0}, {"date": "2017-05-03", "close": 186.84, "volume": 187376.0}, {"date": "2017-05-04", "close": 186.5, "volume": 167657.0}, {"date": "2017-05-05", "close": 187.84, "volume": 160269.0}, {"date": "2017-05-08", "close": 186.01, "volume": 184542.0}, {"date": "2017-05-09", "close": 186.54, "volume": 143426.0}, {"date": "2017-05-10", "close": 188.16, "volume": 208375.0}, {"date": "2017-05-11", "close": 188.33, "volume": 179317.0}, {"date": "2017-05-12", "close": 186.39, "volume": 133728.0}, {"date": "2017-05-15", "close": 188.39, "volume": 148854.0}, {"date": "2017-05-16", "close": 184.72, "volume": 179630.0}, {"date": "2017-05-17", "close": 182.34, "volume": 190954.0}, {"date": "2017-05-18", "close": 182.05, "volume": 126066.0}, {"date": "2017-05-19", "close": 186.4, "volume": 138703.0}, {"date": "2017-05-22", "close": 185.4, "volume": 117733.0}, {"date": "2017-05-23", "close": 188.0, "volume": 120447.0}, {"date": "2017-05-24", "close": 191.68, "volume": 184265.0}, {"date": "2017-05-25", "close": 195.56, "volume": 184840.0}, {"date": "2017-05-26", "close": 194.17, "volume": 192368.0}, {"date": "2017-05-30", "close": 191.21, "volume": 140328.0}, {"date": "2017-05-31", "close": 190.58, "volume": 172114.0}, {"date": "2017-06-01", "close": 191.97, "volume": 144665.0}, {"date": "2017-06-02", "close": 191.6, "volume": 145038.0}, {"date": "2017-06-05", "close": 190.5, "volume": 115330.0}, {"date": "2017-06-06", "close": 187.99, "volume": 233456.0}, {"date": "2017-06-07", "close": 194.75, "volume": 175414.0}, {"date": "2017-06-08", "close": 199.33, "volume": 297734.0}, {"date": "2017-06-09", "close": 201.94, "volume": 198047.0}, {"date": "2017-06-12", "close": 204.34, "volume": 200155.0}, {"date": "2017-06-13", "close": 206.15, "volume": 229364.0}, {"date": "2017-06-14", "close": 206.76, "volume": 207601.0}, {"date": "2017-06-15", "close": 207.34, "volume": 89540.0}, {"date": "2017-06-16", "close": 205.68, "volume": 250264.0}, {"date": "2017-06-19", "close": 207.93, "volume": 188978.0}, {"date": "2017-06-20", "close": 207.44, "volume": 180022.0}, {"date": "2017-06-21", "close": 202.45, "volume": 224330.0}, {"date": "2017-06-22", "close": 201.77, "volume": 140977.0}, {"date": "2017-06-23", "close": 201.39, "volume": 172235.0}, {"date": "2017-06-26", "close": 200.85, "volume": 92212.0}, {"date": "2017-06-27", "close": 197.64, "volume": 165258.0}, {"date": "2017-06-28", "close": 201.76, "volume": 162364.0}, {"date": "2017-06-29", "close": 203.52, "volume": 198814.0}, {"date": "2017-06-30", "close": 201.1, "volume": 164805.0}, {"date": "2017-07-03", "close": 203.39, "volume": 64009.0}, {"date": "2017-07-05", "close": 205.75, "volume": 131703.0}, {"date": "2017-07-06", "close": 193.38, "volume": 354388.0}, {"date": "2017-07-07", "close": 194.04, "volume": 175508.0}, {"date": "2017-07-10", "close": 194.99, "volume": 234011.0}, {"date": "2017-07-11", "close": 193.24, "volume": 164475.0}, {"date": "2017-07-12", "close": 193.75, "volume": 157834.0}, {"date": "2017-07-13", "close": 194.17, "volume": 176593.0}, {"date": "2017-07-14", "close": 190.41, "volume": 196600.0}, {"date": "2017-07-17", "close": 190.45, "volume": 341579.0}, {"date": "2017-07-18", "close": 192.59, "volume": 196653.0}, {"date": "2017-07-19", "close": 194.62, "volume": 219632.0}, {"date": "2017-07-20", "close": 194.68, "volume": 271362.0}, {"date": "2017-07-21", "close": 194.92, "volume": 165805.0}, {"date": "2017-07-24", "close": 196.75, "volume": 166599.0}, {"date": "2017-07-25", "close": 199.48, "volume": 292572.0}, {"date": "2017-07-26", "close": 205.15, "volume": 403290.0}, {"date": "2017-07-27", "close": 205.52, "volume": 189643.0}, {"date": "2017-07-28", "close": 207.84, "volume": 209632.0}, {"date": "2017-07-31", "close": 202.89, "volume": 215403.0}, {"date": "2017-08-01", "close": 204.22, "volume": 201792.0}, {"date": "2017-08-02", "close": 205.57, "volume": 168255.0}, {"date": "2017-08-03", "close": 205.07, "volume": 98980.0}, {"date": "2017-08-04", "close": 206.01, "volume": 80749.0}, {"date": "2017-08-07", "close": 201.89, "volume": 139489.0}, {"date": "2017-08-08", "close": 197.43, "volume": 209654.0}, {"date": "2017-08-09", "close": 199.05, "volume": 115977.0}, {"date": "2017-08-10", "close": 195.41, "volume": 144704.0}, {"date": "2017-08-11", "close": 192.46, "volume": 254447.0}, {"date": "2017-08-14", "close": 193.26, "volume": 166730.0}, {"date": "2017-08-15", "close": 192.49, "volume": 188963.0}, {"date": "2017-08-16", "close": 192.98, "volume": 238898.0}, {"date": "2017-08-17", "close": 192.03, "volume": 230373.0}, {"date": "2017-08-18", "close": 188.71, "volume": 344094.0}, {"date": "2017-08-21", "close": 191.59, "volume": 397017.0}, {"date": "2017-08-22", "close": 193.34, "volume": 135963.0}, {"date": "2017-08-23", "close": 194.09, "volume": 192805.0}, {"date": "2017-08-24", "close": 190.61, "volume": 97510.0}, {"date": "2017-08-25", "close": 190.6, "volume": 140375.0}, {"date": "2017-08-28", "close": 189.92, "volume": 103939.0}, {"date": "2017-08-29", "close": 188.87, "volume": 79042.0}, {"date": "2017-08-30", "close": 191.4, "volume": 72029.0}, {"date": "2017-08-31", "close": 192.95, "volume": 144296.0}, {"date": "2017-09-01", "close": 188.98, "volume": 154304.0}, {"date": "2017-09-05", "close": 187.47, "volume": 189283.0}, {"date": "2017-09-06", "close": 176.58, "volume": 490137.0}, {"date": "2017-09-07", "close": 176.22, "volume": 308493.0}, {"date": "2017-09-08", "close": 178.38, "volume": 269914.0}, {"date": "2017-09-11", "close": 179.81, "volume": 199108.0}, {"date": "2017-09-12", "close": 180.08, "volume": 213130.0}, {"date": "2017-09-13", "close": 180.77, "volume": 244563.0}, {"date": "2017-09-14", "close": 181.21, "volume": 184064.0}, {"date": "2017-09-15", "close": 179.18, "volume": 438329.0}, {"date": "2017-09-18", "close": 180.43, "volume": 124074.0}, {"date": "2017-09-19", "close": 179.98, "volume": 169619.0}, {"date": "2017-09-20", "close": 181.33, "volume": 140481.0}, {"date": "2017-09-21", "close": 179.51, "volume": 127028.0}, {"date": "2017-09-22", "close": 182.5, "volume": 136216.0}, {"date": "2017-09-25", "close": 178.5, "volume": 246441.0}, {"date": "2017-09-26", "close": 176.2, "volume": 179244.0}, {"date": "2017-09-27", "close": 178.85, "volume": 292038.0}, {"date": "2017-09-28", "close": 182.91, "volume": 217699.0}, {"date": "2017-09-29", "close": 184.51, "volume": 332586.0}, {"date": "2017-10-02", "close": 185.79, "volume": 181585.0}, {"date": "2017-10-03", "close": 185.07, "volume": 197229.0}, {"date": "2017-10-04", "close": 184.04, "volume": 433957.0}, {"date": "2017-10-05", "close": 186.64, "volume": 167017.0}, {"date": "2017-10-06", "close": 187.45, "volume": 242031.0}, {"date": "2017-10-09", "close": 189.37, "volume": 191339.0}, {"date": "2017-10-10", "close": 187.65, "volume": 329519.0}, {"date": "2017-10-11", "close": 191.71, "volume": 226215.0}, {"date": "2017-10-12", "close": 190.17, "volume": 178009.0}, {"date": "2017-10-13", "close": 191.28, "volume": 147754.0}, {"date": "2017-10-16", "close": 192.39, "volume": 161535.0}, {"date": "2017-10-17", "close": 191.39, "volume": 169009.0}, {"date": "2017-10-18", "close": 193.48, "volume": 268547.0}, {"date": "2017-10-19", "close": 188.67, "volume": 178337.0}, {"date": "2017-10-20", "close": 190.26, "volume": 153337.0}, {"date": "2017-10-23", "close": 191.24, "volume": 145421.0}, {"date": "2017-10-24", "close": 190.08, "volume": 304356.0}, {"date": "2017-10-25", "close": 179.68, "volume": 829400.0}, {"date": "2017-10-26", "close": 179.43, "volume": 445718.0}, {"date": "2017-10-27", "close": 175.59, "volume": 397193.0}, {"date": "2017-10-30", "close": 173.05, "volume": 216702.0}, {"date": "2017-10-31", "close": 174.0, "volume": 410428.0}, {"date": "2017-11-01", "close": 175.73, "volume": 328828.0}, {"date": "2017-11-02", "close": 176.5, "volume": 306232.0}, {"date": "2017-11-03", "close": 177.0, "volume": 242348.0}, {"date": "2017-11-06", "close": 179.95, "volume": 309504.0}, {"date": "2017-11-07", "close": 178.01, "volume": 305746.0}, {"date": "2017-11-08", "close": 178.75, "volume": 344851.0}, {"date": "2017-11-09", "close": 174.5, "volume": 257004.0}, {"date": "2017-11-10", "close": 173.49, "volume": 244970.0}, {"date": "2017-11-13", "close": 174.52, "volume": 195238.0}, {"date": "2017-11-14", "close": 173.94, "volume": 148568.0}, {"date": "2017-11-15", "close": 177.82, "volume": 250505.0}, {"date": "2017-11-16", "close": 176.25, "volume": 221944.0}, {"date": "2017-11-17", "close": 180.4, "volume": 222504.0}, {"date": "2017-11-20", "close": 183.29, "volume": 183572.0}, {"date": "2017-11-21", "close": 188.41, "volume": 362953.0}, {"date": "2017-11-22", "close": 187.98, "volume": 396918.0}, {"date": "2017-11-24", "close": 188.47, "volume": 80439.0}, {"date": "2017-11-27", "close": 188.56, "volume": 238289.0}, {"date": "2017-11-28", "close": 193.43, "volume": 268452.0}, {"date": "2017-11-29", "close": 196.04, "volume": 323752.0}, {"date": "2017-11-30", "close": 195.27, "volume": 353887.0}, {"date": "2017-12-01", "close": 195.35, "volume": 254777.0}, {"date": "2017-12-04", "close": 197.19, "volume": 225722.0}, {"date": "2017-12-05", "close": 196.09, "volume": 293982.0}, {"date": "2017-12-06", "close": 197.03, "volume": 180396.0}, {"date": "2017-12-07", "close": 195.6, "volume": 195972.0}, {"date": "2017-12-08", "close": 196.0, "volume": 194153.0}, {"date": "2017-12-11", "close": 196.82, "volume": 155667.0}, {"date": "2017-12-12", "close": 197.21, "volume": 140054.0}, {"date": "2017-12-13", "close": 196.25, "volume": 159321.0}, {"date": "2017-12-14", "close": 195.07, "volume": 262043.0}, {"date": "2017-12-15", "close": 193.85, "volume": 333002.0}, {"date": "2017-12-18", "close": 199.36, "volume": 305181.0}, {"date": "2017-12-19", "close": 202.1, "volume": 400761.0}, {"date": "2017-12-20", "close": 202.91, "volume": 420695.0}, {"date": "2017-12-21", "close": 201.72, "volume": 237561.0}, {"date": "2017-12-22", "close": 201.75, "volume": 157042.0}, {"date": "2017-12-26", "close": 201.02, "volume": 232084.0}, {"date": "2017-12-27", "close": 201.0, "volume": 227716.0}, {"date": "2017-12-28", "close": 201.81, "volume": 162712.0}, {"date": "2017-12-29", "close": 201.75, "volume": 362369.0}, {"date": "2018-01-02", "close": 203.63, "volume": 391713.0}, {"date": "2018-01-03", "close": 200.94, "volume": 275761.0}, {"date": "2018-01-04", "close": 206.54, "volume": 329280.0}, {"date": "2018-01-05", "close": 207.23, "volume": 181583.0}, {"date": "2018-01-08", "close": 207.41, "volume": 182046.0}, {"date": "2018-01-09", "close": 204.56, "volume": 186430.0}, {"date": "2018-01-10", "close": 206.38, "volume": 229983.0}, {"date": "2018-01-11", "close": 201.52, "volume": 207500.0}, {"date": "2018-01-12", "close": 203.72, "volume": 214055.0}, {"date": "2018-01-16", "close": 206.46, "volume": 297629.0}, {"date": "2018-01-17", "close": 207.37, "volume": 232762.0}, {"date": "2018-01-18", "close": 207.86, "volume": 196270.0}, {"date": "2018-01-19", "close": 208.39, "volume": 182553.0}, {"date": "2018-01-22", "close": 201.26, "volume": 431074.0}, {"date": "2018-01-23", "close": 195.98, "volume": 274295.0}, {"date": "2018-01-24", "close": 195.74, "volume": 510298.0}, {"date": "2018-01-25", "close": 193.58, "volume": 258159.0}, {"date": "2018-01-26", "close": 193.49, "volume": 289405.0}, {"date": "2018-01-29", "close": 190.79, "volume": 265108.0}, {"date": "2018-01-30", "close": 191.85, "volume": 343956.0}, {"date": "2018-01-31", "close": 196.21, "volume": 462361.0}, {"date": "2018-02-01", "close": 195.6, "volume": 384141.0}, {"date": "2018-02-02", "close": 196.29, "volume": 282972.0}, {"date": "2018-02-05", "close": 197.13, "volume": 598050.0}, {"date": "2018-02-06", "close": 195.26, "volume": 546042.0}, {"date": "2018-02-07", "close": 195.01, "volume": 162848.0}, {"date": "2018-02-08", "close": 189.02, "volume": 379907.0}, {"date": "2018-02-09", "close": 189.16, "volume": 307538.0}, {"date": "2018-02-12", "close": 191.5, "volume": 156557.0}, {"date": "2018-02-13", "close": 193.3, "volume": 206403.0}, {"date": "2018-02-14", "close": 197.6, "volume": 187971.0}, {"date": "2018-02-15", "close": 198.9, "volume": 128401.0}, {"date": "2018-02-16", "close": 201.4, "volume": 123418.0}, {"date": "2018-02-20", "close": 200.12, "volume": 242267.0}, {"date": "2018-02-21", "close": 201.99, "volume": 253632.0}, {"date": "2018-02-22", "close": 199.4, "volume": 215225.0}, {"date": "2018-02-23", "close": 197.68, "volume": 150363.0}, {"date": "2018-02-26", "close": 199.67, "volume": 115801.0}, {"date": "2018-02-27", "close": 201.01, "volume": 130240.0}, {"date": "2018-02-28", "close": 202.4, "volume": 212025.0}, {"date": "2018-03-01", "close": 205.6, "volume": 299001.0}, {"date": "2018-03-02", "close": 202.88, "volume": 484050.0}, {"date": "2018-03-05", "close": 209.2, "volume": 337362.0}, {"date": "2018-03-06", "close": 211.47, "volume": 285138.0}, {"date": "2018-03-07", "close": 212.48, "volume": 296830.0}, {"date": "2018-03-08", "close": 216.73, "volume": 224062.0}, {"date": "2018-03-09", "close": 218.88, "volume": 192117.0}, {"date": "2018-03-12", "close": 223.15, "volume": 225482.0}, {"date": "2018-03-13", "close": 223.97, "volume": 472378.0}, {"date": "2018-03-14", "close": 223.57, "volume": 159581.0}, {"date": "2018-03-15", "close": 224.09, "volume": 203825.0}, {"date": "2018-03-16", "close": 224.59, "volume": 265494.0}, {"date": "2018-03-19", "close": 222.75, "volume": 165285.0}, {"date": "2018-03-20", "close": 224.22, "volume": 267394.0}, {"date": "2018-03-21", "close": 223.37, "volume": 214525.0}, {"date": "2018-03-22", "close": 221.24, "volume": 198525.0}, {"date": "2018-03-23", "close": 219.54, "volume": 322081.0}, {"date": "2018-03-26", "close": 221.71, "volume": 187459.0}, {"date": "2018-03-27", "close": 217.28, "volume": 257045.0}, {"date": "2018-03-28", "close": 212.98, "volume": 290203.0}, {"date": "2018-03-29", "close": 217.44, "volume": 154281.0}, {"date": "2018-04-02", "close": 212.27, "volume": 171459.0}, {"date": "2018-04-03", "close": 213.41, "volume": 263069.0}, {"date": "2018-04-04", "close": 212.24, "volume": 291144.0}, {"date": "2018-04-05", "close": 208.44, "volume": 279827.0}, {"date": "2018-04-06", "close": 206.68, "volume": 305027.0}, {"date": "2018-04-09", "close": 207.81, "volume": 155801.0}, {"date": "2018-04-10", "close": 206.38, "volume": 177463.0}, {"date": "2018-04-11", "close": 205.85, "volume": 308498.0}, {"date": "2018-04-12", "close": 203.48, "volume": 299486.0}, {"date": "2018-04-13", "close": 202.07, "volume": 233528.0}, {"date": "2018-04-16", "close": 204.4, "volume": 155354.0}, {"date": "2018-04-17", "close": 205.99, "volume": 234766.0}, {"date": "2018-04-18", "close": 203.09, "volume": 219453.0}, {"date": "2018-04-19", "close": 202.67, "volume": 160954.0}, {"date": "2018-04-20", "close": 202.5, "volume": 284612.0}, {"date": "2018-04-23", "close": 202.06, "volume": 182010.0}, {"date": "2018-04-24", "close": 200.88, "volume": 170527.0}, {"date": "2018-04-25", "close": 199.29, "volume": 276448.0}, {"date": "2018-04-26", "close": 199.48, "volume": 167479.0}, {"date": "2018-04-27", "close": 199.26, "volume": 143425.0}, {"date": "2018-04-30", "close": 198.63, "volume": 222005.0}, {"date": "2018-05-01", "close": 201.52, "volume": 190073.0}, {"date": "2018-05-02", "close": 202.02, "volume": 132649.0}, {"date": "2018-05-03", "close": 199.0, "volume": 205298.0}, {"date": "2018-05-04", "close": 201.74, "volume": 203496.0}, {"date": "2018-05-07", "close": 204.02, "volume": 85629.0}, {"date": "2018-05-08", "close": 203.3, "volume": 125022.0}, {"date": "2018-05-09", "close": 205.75, "volume": 221361.0}, {"date": "2018-05-10", "close": 204.61, "volume": 104127.0}, {"date": "2018-05-11", "close": 205.73, "volume": 79659.0}, {"date": "2018-05-14", "close": 199.63, "volume": 167099.0}, {"date": "2018-05-15", "close": 201.32, "volume": 177176.0}, {"date": "2018-05-16", "close": 202.24, "volume": 129266.0}, {"date": "2018-05-17", "close": 202.82, "volume": 97840.0}, {"date": "2018-05-18", "close": 204.72, "volume": 163692.0}, {"date": "2018-05-21", "close": 210.59, "volume": 167626.0}, {"date": "2018-05-22", "close": 210.31, "volume": 139725.0}, {"date": "2018-05-23", "close": 210.01, "volume": 148745.0}, {"date": "2018-05-24", "close": 211.83, "volume": 137967.0}, {"date": "2018-05-25", "close": 210.55, "volume": 147291.0}, {"date": "2018-05-29", "close": 210.94, "volume": 156227.0}, {"date": "2018-05-30", "close": 216.15, "volume": 204777.0}, {"date": "2018-05-31", "close": 213.65, "volume": 161388.0}, {"date": "2018-06-01", "close": 216.85, "volume": 183583.0}, {"date": "2018-06-04", "close": 217.95, "volume": 136951.0}, {"date": "2018-06-05", "close": 208.7, "volume": 250447.0}, {"date": "2018-06-06", "close": 211.27, "volume": 142754.0}, {"date": "2018-06-07", "close": 212.45, "volume": 135652.0}, {"date": "2018-06-08", "close": 214.89, "volume": 169839.0}, {"date": "2018-06-11", "close": 218.14, "volume": 143530.0}, {"date": "2018-06-12", "close": 215.47, "volume": 112155.0}, {"date": "2018-06-13", "close": 216.72, "volume": 124308.0}, {"date": "2018-06-14", "close": 217.31, "volume": 159770.0}, {"date": "2018-06-15", "close": 215.11, "volume": 276248.0}, {"date": "2018-06-18", "close": 213.87, "volume": 176597.0}, {"date": "2018-06-19", "close": 214.33, "volume": 184717.0}, {"date": "2018-06-20", "close": 213.04, "volume": 179558.0}, {"date": "2018-06-21", "close": 211.69, "volume": 144974.0}, {"date": "2018-06-22", "close": 211.0, "volume": 176080.0}, {"date": "2018-06-25", "close": 205.42, "volume": 152160.0}, {"date": "2018-06-26", "close": 202.71, "volume": 315348.0}, {"date": "2018-06-27", "close": 200.31, "volume": 188150.0}, {"date": "2018-06-28", "close": 202.65, "volume": 187612.0}, {"date": "2018-06-29", "close": 197.86, "volume": 200667.0}, {"date": "2018-07-02", "close": 200.72, "volume": 213215.0}, {"date": "2018-07-03", "close": 199.6, "volume": 165069.0}, {"date": "2018-07-05", "close": 199.79, "volume": 178255.0}, {"date": "2018-07-06", "close": 202.55, "volume": 143950.0}, {"date": "2018-07-09", "close": 202.8, "volume": 173445.0}, {"date": "2018-07-10", "close": 201.63, "volume": 167358.0}, {"date": "2018-07-11", "close": 204.11, "volume": 226508.0}, {"date": "2018-07-12", "close": 206.59, "volume": 172568.0}, {"date": "2018-07-13", "close": 205.86, "volume": 181844.0}, {"date": "2018-07-16", "close": 205.98, "volume": 125295.0}, {"date": "2018-07-17", "close": 207.59, "volume": 193293.0}, {"date": "2018-07-18", "close": 209.76, "volume": 182243.0}, {"date": "2018-07-19", "close": 208.91, "volume": 120389.0}, {"date": "2018-07-20", "close": 210.22, "volume": 257377.0}, {"date": "2018-07-23", "close": 210.51, "volume": 204378.0}, {"date": "2018-07-24", "close": 209.6, "volume": 534749.0}, {"date": "2018-07-25", "close": 202.91, "volume": 643802.0}, {"date": "2018-07-26", "close": 200.37, "volume": 235033.0}, {"date": "2018-07-27", "close": 198.6, "volume": 170734.0}, {"date": "2018-07-30", "close": 192.21, "volume": 225847.0}, {"date": "2018-07-31", "close": 193.77, "volume": 298668.0}, {"date": "2018-08-01", "close": 193.53, "volume": 212112.0}, {"date": "2018-08-02", "close": 190.81, "volume": 285914.0}, {"date": "2018-08-03", "close": 189.64, "volume": 182673.0}, {"date": "2018-08-06", "close": 189.68, "volume": 203556.0}, {"date": "2018-08-07", "close": 189.44, "volume": 124195.0}, {"date": "2018-08-08", "close": 186.23, "volume": 250557.0}, {"date": "2018-08-09", "close": 185.98, "volume": 159282.0}, {"date": "2018-08-10", "close": 186.47, "volume": 114184.0}, {"date": "2018-08-13", "close": 185.96, "volume": 129167.0}, {"date": "2018-08-14", "close": 186.44, "volume": 134897.0}, {"date": "2018-08-15", "close": 187.24, "volume": 145754.0}, {"date": "2018-08-16", "close": 187.97, "volume": 102738.0}, {"date": "2018-08-17", "close": 189.08, "volume": 89880.0}, {"date": "2018-08-20", "close": 190.02, "volume": 79556.0}, {"date": "2018-08-21", "close": 190.67, "volume": 127636.0}, {"date": "2018-08-22", "close": 190.74, "volume": 75070.0}, {"date": "2018-08-23", "close": 189.18, "volume": 106236.0}, {"date": "2018-08-24", "close": 187.38, "volume": 232421.0}, {"date": "2018-08-27", "close": 187.22, "volume": 255061.0}, {"date": "2018-08-28", "close": 188.52, "volume": 103473.0}, {"date": "2018-08-29", "close": 190.04, "volume": 146301.0}, {"date": "2018-08-30", "close": 189.98, "volume": 120795.0}, {"date": "2018-08-31", "close": 189.82, "volume": 146825.0}, {"date": "2018-09-04", "close": 194.38, "volume": 179049.0}, {"date": "2018-09-05", "close": 191.19, "volume": 193230.0}, {"date": "2018-09-06", "close": 184.17, "volume": 414314.0}, {"date": "2018-09-07", "close": 186.96, "volume": 238450.0}, {"date": "2018-09-10", "close": 182.99, "volume": 140688.0}, {"date": "2018-09-11", "close": 184.37, "volume": 138697.0}, {"date": "2018-09-12", "close": 184.09, "volume": 157830.0}, {"date": "2018-09-13", "close": 183.3, "volume": 91767.0}, {"date": "2018-09-14", "close": 183.45, "volume": 152426.0}, {"date": "2018-09-17", "close": 179.79, "volume": 188160.0}, {"date": "2018-09-18", "close": 181.64, "volume": 117868.0}, {"date": "2018-09-19", "close": 182.62, "volume": 114820.0}, {"date": "2018-09-20", "close": 183.24, "volume": 133821.0}, {"date": "2018-09-21", "close": 181.86, "volume": 283795.0}, {"date": "2018-09-24", "close": 184.18, "volume": 202295.0}, {"date": "2018-09-25", "close": 181.62, "volume": 218776.0}, {"date": "2018-09-26", "close": 179.19, "volume": 201186.0}, {"date": "2018-09-27", "close": 178.17, "volume": 205931.0}, {"date": "2018-09-28", "close": 178.49, "volume": 255730.0}, {"date": "2018-10-01", "close": 173.89, "volume": 330680.0}, {"date": "2018-10-02", "close": 178.1, "volume": 403676.0}, {"date": "2018-10-03", "close": 183.14, "volume": 332649.0}, {"date": "2018-10-04", "close": 191.53, "volume": 488688.0}, {"date": "2018-10-05", "close": 189.54, "volume": 185875.0}, {"date": "2018-10-08", "close": 186.06, "volume": 234969.0}, {"date": "2018-10-09", "close": 188.69, "volume": 147340.0}, {"date": "2018-10-10", "close": 186.81, "volume": 221940.0}, {"date": "2018-10-11", "close": 185.2, "volume": 290465.0}, {"date": "2018-10-12", "close": 187.5, "volume": 189085.0}, {"date": "2018-10-15", "close": 189.73, "volume": 133394.0}, {"date": "2018-10-16", "close": 193.6, "volume": 236373.0}, {"date": "2018-10-17", "close": 196.07, "volume": 155159.0}, {"date": "2018-10-18", "close": 194.72, "volume": 160521.0}, {"date": "2018-10-19", "close": 197.43, "volume": 193623.0}, {"date": "2018-10-22", "close": 196.34, "volume": 187450.0}, {"date": "2018-10-23", "close": 192.87, "volume": 350703.0}, {"date": "2018-10-24", "close": 208.93, "volume": 745885.0}, {"date": "2018-10-25", "close": 210.65, "volume": 281595.0}, {"date": "2018-10-26", "close": 207.76, "volume": 281776.0}, {"date": "2018-10-29", "close": 209.04, "volume": 291193.0}, {"date": "2018-10-30", "close": 217.26, "volume": 349462.0}, {"date": "2018-10-31", "close": 209.67, "volume": 301183.0}, {"date": "2018-11-01", "close": 208.59, "volume": 224467.0}, {"date": "2018-11-02", "close": 213.79, "volume": 277176.0}, {"date": "2018-11-05", "close": 207.09, "volume": 256985.0}, {"date": "2018-11-06", "close": 207.26, "volume": 244195.0}, {"date": "2018-11-07", "close": 208.08, "volume": 279312.0}, {"date": "2018-11-08", "close": 206.22, "volume": 218407.0}, {"date": "2018-11-09", "close": 208.48, "volume": 146848.0}, {"date": "2018-11-12", "close": 207.4, "volume": 195794.0}, {"date": "2018-11-13", "close": 207.79, "volume": 206415.0}, {"date": "2018-11-14", "close": 210.09, "volume": 185282.0}, {"date": "2018-11-15", "close": 210.03, "volume": 153763.0}, {"date": "2018-11-16", "close": 213.47, "volume": 96067.0}, {"date": "2018-11-19", "close": 214.65, "volume": 233782.0}, {"date": "2018-11-20", "close": 217.03, "volume": 299438.0}, {"date": "2018-11-21", "close": 214.89, "volume": 170901.0}, {"date": "2018-11-23", "close": 213.5, "volume": 51855.0}, {"date": "2018-11-26", "close": 215.11, "volume": 99862.0}, {"date": "2018-11-27", "close": 217.83, "volume": 158511.0}, {"date": "2018-11-28", "close": 216.0, "volume": 146124.0}, {"date": "2018-11-29", "close": 215.05, "volume": 206736.0}, {"date": "2018-11-30", "close": 217.73, "volume": 335072.0}, {"date": "2018-12-03", "close": 219.29, "volume": 292558.0}, {"date": "2018-12-04", "close": 221.99, "volume": 450838.0}, {"date": "2018-12-06", "close": 221.91, "volume": 504231.0}, {"date": "2018-12-07", "close": 224.73, "volume": 369590.0}, {"date": "2018-12-10", "close": 226.4, "volume": 303637.0}, {"date": "2018-12-11", "close": 228.69, "volume": 326948.0}, {"date": "2018-12-12", "close": 228.27, "volume": 223596.0}, {"date": "2018-12-13", "close": 229.34, "volume": 233665.0}, {"date": "2018-12-14", "close": 226.5, "volume": 251336.0}, {"date": "2018-12-17", "close": 219.36, "volume": 236060.0}, {"date": "2018-12-18", "close": 213.37, "volume": 301155.0}, {"date": "2018-12-19", "close": 213.05, "volume": 254382.0}, {"date": "2018-12-20", "close": 209.38, "volume": 345840.0}, {"date": "2018-12-21", "close": 204.85, "volume": 403137.0}, {"date": "2018-12-24", "close": 199.33, "volume": 153923.0}, {"date": "2018-12-26", "close": 204.47, "volume": 218142.0}, {"date": "2018-12-27", "close": 205.85, "volume": 200957.0}, {"date": "2018-12-28", "close": 207.55, "volume": 147371.0}, {"date": "2018-12-31", "close": 211.31, "volume": 156671.0}, {"date": "2019-01-02", "close": 209.21, "volume": 218616.0}, {"date": "2019-01-03", "close": 207.76, "volume": 170559.0}, {"date": "2019-01-04", "close": 214.3, "volume": 409008.0}, {"date": "2019-01-07", "close": 216.86, "volume": 361093.0}, {"date": "2019-01-08", "close": 216.69, "volume": 363542.0}, {"date": "2019-01-09", "close": 213.14, "volume": 237096.0}, {"date": "2019-01-10", "close": 212.67, "volume": 374354.0}, {"date": "2019-01-11", "close": 212.59, "volume": 242274.0}, {"date": "2019-01-14", "close": 207.58, "volume": 250805.0}, {"date": "2019-01-15", "close": 210.88, "volume": 395230.0}, {"date": "2019-01-16", "close": 216.25, "volume": 244549.0}, {"date": "2019-01-17", "close": 215.99, "volume": 348970.0}, {"date": "2019-01-18", "close": 219.18, "volume": 155592.0}, {"date": "2019-01-22", "close": 218.3, "volume": 250987.0}, {"date": "2019-01-23", "close": 219.81, "volume": 137963.0}, {"date": "2019-01-24", "close": 218.75, "volume": 210920.0}, {"date": "2019-01-25", "close": 219.45, "volume": 186215.0}, {"date": "2019-01-28", "close": 218.3, "volume": 159305.0}, {"date": "2019-01-29", "close": 213.5, "volume": 289872.0}, {"date": "2019-01-30", "close": 210.22, "volume": 430790.0}, {"date": "2019-01-31", "close": 214.77, "volume": 245050.0}, {"date": "2019-02-01", "close": 213.62, "volume": 270539.0}, {"date": "2019-02-04", "close": 216.43, "volume": 192962.0}, {"date": "2019-02-05", "close": 218.64, "volume": 181328.0}, {"date": "2019-02-06", "close": 218.84, "volume": 159179.0}, {"date": "2019-02-07", "close": 220.51, "volume": 256750.0}, {"date": "2019-02-08", "close": 220.67, "volume": 231718.0}, {"date": "2019-02-11", "close": 223.56, "volume": 201038.0}, {"date": "2019-02-12", "close": 225.41, "volume": 238400.0}, {"date": "2019-02-13", "close": 228.23, "volume": 185988.0}, {"date": "2019-02-14", "close": 226.76, "volume": 221615.0}, {"date": "2019-02-15", "close": 229.51, "volume": 382850.0}, {"date": "2019-02-19", "close": 232.54, "volume": 283926.0}, {"date": "2019-02-20", "close": 233.57, "volume": 197566.0}, {"date": "2019-02-21", "close": 235.16, "volume": 172871.0}, {"date": "2019-02-22", "close": 238.97, "volume": 224599.0}, {"date": "2019-02-25", "close": 241.39, "volume": 193383.0}, {"date": "2019-02-26", "close": 240.45, "volume": 269426.0}, {"date": "2019-02-27", "close": 244.5, "volume": 282537.0}, {"date": "2019-02-28", "close": 243.88, "volume": 319980.0}, {"date": "2019-03-01", "close": 243.09, "volume": 370539.0}, {"date": "2019-03-04", "close": 237.56, "volume": 250470.0}, {"date": "2019-03-05", "close": 233.92, "volume": 284871.0}, {"date": "2019-03-06", "close": 230.52, "volume": 279475.0}, {"date": "2019-03-07", "close": 225.44, "volume": 267747.0}, {"date": "2019-03-08", "close": 225.67, "volume": 309452.0}, {"date": "2019-03-11", "close": 227.16, "volume": 291132.0}, {"date": "2019-03-12", "close": 229.78, "volume": 257923.0}, {"date": "2019-03-13", "close": 230.47, "volume": 355821.0}, {"date": "2019-03-14", "close": 231.81, "volume": 195022.0}, {"date": "2019-03-15", "close": 233.44, "volume": 346181.0}, {"date": "2019-03-18", "close": 237.64, "volume": 227097.0}, {"date": "2019-03-19", "close": 235.62, "volume": 183902.0}, {"date": "2019-03-20", "close": 237.22, "volume": 233559.0}, {"date": "2019-03-21", "close": 240.16, "volume": 270258.0}, {"date": "2019-03-22", "close": 238.34, "volume": 180080.0}, {"date": "2019-03-25", "close": 239.12, "volume": 188748.0}, {"date": "2019-03-26", "close": 243.68, "volume": 189018.0}, {"date": "2019-03-27", "close": 245.08, "volume": 149156.0}, {"date": "2019-03-28", "close": 246.52, "volume": 167066.0}, {"date": "2019-03-29", "close": 246.08, "volume": 188460.0}, {"date": "2019-04-01", "close": 246.72, "volume": 196266.0}, {"date": "2019-04-02", "close": 248.69, "volume": 246742.0}, {"date": "2019-04-03", "close": 246.68, "volume": 245964.0}, {"date": "2019-04-04", "close": 248.41, "volume": 303194.0}, {"date": "2019-04-05", "close": 253.89, "volume": 192307.0}, {"date": "2019-04-08", "close": 258.14, "volume": 220575.0}, {"date": "2019-04-09", "close": 258.99, "volume": 191546.0}, {"date": "2019-04-10", "close": 258.46, "volume": 213442.0}, {"date": "2019-04-11", "close": 257.22, "volume": 276752.0}, {"date": "2019-04-12", "close": 259.85, "volume": 209379.0}, {"date": "2019-04-15", "close": 261.74, "volume": 315922.0}, {"date": "2019-04-16", "close": 262.92, "volume": 625854.0}, {"date": "2019-04-17", "close": 262.23, "volume": 283667.0}, {"date": "2019-04-18", "close": 263.92, "volume": 468073.0}, {"date": "2019-04-22", "close": 262.13, "volume": 339372.0}, {"date": "2019-04-23", "close": 262.5, "volume": 562594.0}, {"date": "2019-04-24", "close": 264.38, "volume": 403026.0}, {"date": "2019-04-25", "close": 265.46, "volume": 211394.0}, {"date": "2019-04-26", "close": 269.68, "volume": 279399.0}, {"date": "2019-04-29", "close": 276.3, "volume": 351579.0}, {"date": "2019-04-30", "close": 278.33, "volume": 248539.0}, {"date": "2019-05-01", "close": 282.04, "volume": 279918.0}, {"date": "2019-05-02", "close": 282.91, "volume": 265047.0}, {"date": "2019-05-03", "close": 286.05, "volume": 249952.0}, {"date": "2019-05-06", "close": 290.44, "volume": 403566.0}, {"date": "2019-05-07", "close": 279.87, "volume": 375623.0}, {"date": "2019-05-08", "close": 280.82, "volume": 253150.0}, {"date": "2019-05-09", "close": 278.0, "volume": 283439.0}, {"date": "2019-05-10", "close": 280.95, "volume": 275219.0}, {"date": "2019-05-13", "close": 281.65, "volume": 271510.0}, {"date": "2019-05-14", "close": 287.39, "volume": 437272.0}, {"date": "2019-05-15", "close": 287.0, "volume": 309433.0}, {"date": "2019-05-16", "close": 289.43, "volume": 267727.0}, {"date": "2019-05-17", "close": 292.17, "volume": 470181.0}, {"date": "2019-05-20", "close": 293.59, "volume": 242896.0}, {"date": "2019-05-21", "close": 292.04, "volume": 341537.0}, {"date": "2019-05-22", "close": 292.49, "volume": 295299.0}, {"date": "2019-05-23", "close": 291.62, "volume": 319440.0}, {"date": "2019-05-24", "close": 288.32, "volume": 375976.0}, {"date": "2019-05-28", "close": 281.07, "volume": 2146322.0}, {"date": "2019-05-29", "close": 281.32, "volume": 355340.0}, {"date": "2019-05-30", "close": 283.96, "volume": 213064.0}, {"date": "2019-05-31", "close": 297.82, "volume": 530687.0}, {"date": "2019-06-03", "close": 294.22, "volume": 425546.0}, {"date": "2019-06-04", "close": 299.12, "volume": 345000.0}, {"date": "2019-06-05", "close": 316.8, "volume": 480595.0}, {"date": "2019-06-06", "close": 326.86, "volume": 447787.0}, {"date": "2019-06-07", "close": 334.61, "volume": 631497.0}, {"date": "2019-06-10", "close": 339.9, "volume": 420195.0}, {"date": "2019-06-11", "close": 333.99, "volume": 371775.0}, {"date": "2019-06-12", "close": 325.28, "volume": 641804.0}, {"date": "2019-06-13", "close": 317.67, "volume": 523633.0}, {"date": "2019-06-14", "close": 320.05, "volume": 313653.0}, {"date": "2019-06-17", "close": 318.5, "volume": 200094.0}, {"date": "2019-06-18", "close": 318.55, "volume": 329604.0}, {"date": "2019-06-19", "close": 331.39, "volume": 433298.0}, {"date": "2019-06-20", "close": 331.36, "volume": 388989.0}, {"date": "2019-06-21", "close": 333.08, "volume": 319619.0}, {"date": "2019-06-24", "close": 333.02, "volume": 240922.0}, {"date": "2019-06-25", "close": 319.04, "volume": 702072.0}, {"date": "2019-06-26", "close": 312.67, "volume": 537277.0}, {"date": "2019-06-27", "close": 316.34, "volume": 492118.0}, {"date": "2019-06-28", "close": 321.42, "volume": 7603180.0}, {"date": "2019-07-01", "close": 322.58, "volume": 490615.0}, {"date": "2019-07-02", "close": 330.89, "volume": 354989.0}, {"date": "2019-07-03", "close": 338.5, "volume": 271500.0}, {"date": "2019-07-05", "close": 341.9, "volume": 222573.0}, {"date": "2019-07-08", "close": 341.5, "volume": 330214.0}, {"date": "2019-07-09", "close": 342.9, "volume": 323723.0}, {"date": "2019-07-10", "close": 349.4, "volume": 364415.0}, {"date": "2019-07-11", "close": 354.53, "volume": 295523.0}, {"date": "2019-07-12", "close": 358.28, "volume": 249489.0}, {"date": "2019-07-15", "close": 360.79, "volume": 276023.0}, {"date": "2019-07-16", "close": 363.11, "volume": 308016.0}, {"date": "2019-07-17", "close": 368.03, "volume": 254253.0}, {"date": "2019-07-18", "close": 372.8, "volume": 264794.0}, {"date": "2019-07-19", "close": 367.03, "volume": 248592.0}, {"date": "2019-07-22", "close": 370.48, "volume": 259037.0}, {"date": "2019-07-23", "close": 367.81, "volume": 301662.0}, {"date": "2019-07-24", "close": 334.25, "volume": 1103325.0}, {"date": "2019-07-25", "close": 344.0, "volume": 575711.0}, {"date": "2019-07-26", "close": 347.94, "volume": 483808.0}, {"date": "2019-07-29", "close": 336.9, "volume": 453512.0}, {"date": "2019-07-30", "close": 336.05, "volume": 261628.0}, {"date": "2019-07-31", "close": 337.04, "volume": 210690.0}, {"date": "2019-08-01", "close": 340.3, "volume": 318830.0}, {"date": "2019-08-02", "close": 340.63, "volume": 436709.0}, {"date": "2019-08-05", "close": 341.47, "volume": 387783.0}, {"date": "2019-08-06", "close": 344.84, "volume": 307874.0}, {"date": "2019-08-07", "close": 348.92, "volume": 233333.0}, {"date": "2019-08-08", "close": 352.36, "volume": 340787.0}, {"date": "2019-08-09", "close": 362.15, "volume": 142833.0}, {"date": "2019-08-12", "close": 363.26, "volume": 257443.0}, {"date": "2019-08-13", "close": 367.02, "volume": 264449.0}, {"date": "2019-08-14", "close": 356.66, "volume": 276634.0}, {"date": "2019-08-15", "close": 365.12, "volume": 174468.0}, {"date": "2019-08-16", "close": 366.21, "volume": 240646.0}, {"date": "2019-08-19", "close": 368.91, "volume": 170149.0}, {"date": "2019-08-20", "close": 375.33, "volume": 239631.0}, {"date": "2019-08-21", "close": 389.23, "volume": 350041.0}, {"date": "2019-08-22", "close": 392.54, "volume": 246625.0}, {"date": "2019-08-23", "close": 388.62, "volume": 301937.0}, {"date": "2019-08-26", "close": 395.11, "volume": 225943.0}, {"date": "2019-08-27", "close": 405.68, "volume": 352140.0}, {"date": "2019-08-28", "close": 404.46, "volume": 285491.0}, {"date": "2019-08-29", "close": 392.25, "volume": 495474.0}, {"date": "2019-08-30", "close": 397.62, "volume": 272529.0}, {"date": "2019-09-03", "close": 402.11, "volume": 288960.0}, {"date": "2019-09-04", "close": 408.61, "volume": 214880.0}, {"date": "2019-09-05", "close": 411.96, "volume": 256063.0}, {"date": "2019-09-06", "close": 419.4, "volume": 278943.0}, {"date": "2019-09-09", "close": 369.69, "volume": 783972.0}, {"date": "2019-09-10", "close": 342.06, "volume": 1125434.0}, {"date": "2019-09-11", "close": 341.43, "volume": 550146.0}, {"date": "2019-09-12", "close": 345.14, "volume": 313701.0}, {"date": "2019-09-13", "close": 330.29, "volume": 432028.0}, {"date": "2019-09-16", "close": 334.35, "volume": 323309.0}, {"date": "2019-09-17", "close": 342.48, "volume": 469715.0}, {"date": "2019-09-18", "close": 344.0, "volume": 459989.0}, {"date": "2019-09-19", "close": 342.75, "volume": 438264.0}, {"date": "2019-09-20", "close": 338.18, "volume": 1141127.0}, {"date": "2019-09-23", "close": 335.55, "volume": 726031.0}, {"date": "2019-09-24", "close": 336.1, "volume": 701801.0}, {"date": "2019-09-25", "close": 333.51, "volume": 320558.0}, {"date": "2019-09-26", "close": 332.0, "volume": 271704.0}, {"date": "2019-09-27", "close": 324.71, "volume": 303899.0}, {"date": "2019-09-30", "close": 327.5, "volume": 440822.0}, {"date": "2019-10-01", "close": 325.01, "volume": 447901.0}, {"date": "2019-10-02", "close": 318.73, "volume": 282356.0}, {"date": "2019-10-03", "close": 336.86, "volume": 438462.0}, {"date": "2019-10-04", "close": 346.95, "volume": 305243.0}, {"date": "2019-10-07", "close": 347.79, "volume": 233351.0}, {"date": "2019-10-08", "close": 346.67, "volume": 202529.0}, {"date": "2019-10-09", "close": 355.27, "volume": 236282.0}, {"date": "2019-10-10", "close": 359.09, "volume": 264387.0}, {"date": "2019-10-11", "close": 348.19, "volume": 386802.0}, {"date": "2019-10-14", "close": 349.43, "volume": 216594.0}, {"date": "2019-10-15", "close": 349.32, "volume": 289625.0}, {"date": "2019-10-16", "close": 340.42, "volume": 443246.0}, {"date": "2019-10-17", "close": 349.7, "volume": 440630.0}, {"date": "2019-10-18", "close": 352.88, "volume": 371385.0}, {"date": "2019-10-21", "close": 353.4, "volume": 208710.0}, {"date": "2019-10-22", "close": 340.65, "volume": 275368.0}, {"date": "2019-10-23", "close": 342.18, "volume": 312386.0}, {"date": "2019-10-24", "close": 349.46, "volume": 246710.0}, {"date": "2019-10-25", "close": 344.07, "volume": 216868.0}, {"date": "2019-10-28", "close": 348.87, "volume": 175722.0}, {"date": "2019-10-29", "close": 351.49, "volume": 173787.0}, {"date": "2019-10-30", "close": 359.15, "volume": 205683.0}, {"date": "2019-10-31", "close": 368.59, "volume": 333056.0}, {"date": "2019-11-01", "close": 366.14, "volume": 255267.0}, {"date": "2019-11-04", "close": 358.4, "volume": 227378.0}, {"date": "2019-11-05", "close": 343.73, "volume": 269592.0}, {"date": "2019-11-06", "close": 347.81, "volume": 176595.0}, {"date": "2019-11-07", "close": 349.6, "volume": 255235.0}, {"date": "2019-11-08", "close": 347.15, "volume": 230995.0}, {"date": "2019-11-11", "close": 359.74, "volume": 179550.0}, {"date": "2019-11-12", "close": 365.93, "volume": 229706.0}, {"date": "2019-11-13", "close": 374.36, "volume": 172662.0}, {"date": "2019-11-14", "close": 379.22, "volume": 185171.0}, {"date": "2019-11-15", "close": 381.06, "volume": 204879.0}, {"date": "2019-11-18", "close": 389.52, "volume": 172825.0}, {"date": "2019-11-19", "close": 400.17, "volume": 371025.0}, {"date": "2019-11-20", "close": 404.49, "volume": 432683.0}, {"date": "2019-11-21", "close": 393.89, "volume": 263695.0}, {"date": "2019-11-22", "close": 392.33, "volume": 214136.0}, {"date": "2019-11-25", "close": 397.18, "volume": 221564.0}, {"date": "2019-11-26", "close": 401.9, "volume": 264624.0}, {"date": "2019-11-27", "close": 406.43, "volume": 179443.0}, {"date": "2019-11-29", "close": 403.82, "volume": 84950.0}, {"date": "2019-12-02", "close": 398.97, "volume": 314044.0}, {"date": "2019-12-03", "close": 397.67, "volume": 293802.0}, {"date": "2019-12-04", "close": 393.99, "volume": 300929.0}, {"date": "2019-12-05", "close": 381.18, "volume": 365726.0}, {"date": "2019-12-06", "close": 375.9, "volume": 303723.0}, {"date": "2019-12-09", "close": 367.02, "volume": 338957.0}, {"date": "2019-12-10", "close": 370.0, "volume": 247272.0}, {"date": "2019-12-11", "close": 376.81, "volume": 239838.0}, {"date": "2019-12-12", "close": 369.46, "volume": 296161.0}, {"date": "2019-12-13", "close": 373.89, "volume": 229626.0}, {"date": "2019-12-16", "close": 374.69, "volume": 586573.0}, {"date": "2019-12-17", "close": 373.54, "volume": 463919.0}, {"date": "2019-12-18", "close": 369.9, "volume": 377244.0}, {"date": "2019-12-19", "close": 377.57, "volume": 484261.0}, {"date": "2019-12-20", "close": 376.32, "volume": 659545.0}, {"date": "2019-12-23", "close": 371.36, "volume": 171047.0}, {"date": "2019-12-24", "close": 374.08, "volume": 68720.0}, {"date": "2019-12-26", "close": 376.1, "volume": 119479.0}, {"date": "2019-12-27", "close": 375.0, "volume": 336807.0}, {"date": "2019-12-30", "close": 374.5, "volume": 148917.0}, {"date": "2019-12-31", "close": 379.11, "volume": 179092.0}, {"date": "2020-01-02", "close": 380.25, "volume": 226158.0}, {"date": "2020-01-03", "close": 380.05, "volume": 192860.0}, {"date": "2020-01-06", "close": 374.08, "volume": 329027.0}, {"date": "2020-01-07", "close": 375.25, "volume": 178586.0}, {"date": "2020-01-08", "close": 364.3, "volume": 383098.0}, {"date": "2020-01-09", "close": 371.7, "volume": 414297.0}, {"date": "2020-01-10", "close": 363.07, "volume": 238530.0}, {"date": "2020-01-13", "close": 368.6, "volume": 256419.0}, {"date": "2020-01-14", "close": 366.61, "volume": 203545.0}, {"date": "2020-01-15", "close": 368.1, "volume": 208223.0}, {"date": "2020-01-16", "close": 370.01, "volume": 259103.0}, {"date": "2020-01-17", "close": 369.06, "volume": 269994.0}, {"date": "2020-01-21", "close": 370.69, "volume": 278548.0}, {"date": "2020-01-22", "close": 370.4, "volume": 173783.0}, {"date": "2020-01-23", "close": 367.28, "volume": 274489.0}, {"date": "2020-01-24", "close": 359.27, "volume": 245773.0}, {"date": "2020-01-27", "close": 357.86, "volume": 212674.0}, {"date": "2020-01-28", "close": 359.87, "volume": 284826.0}, {"date": "2020-01-29", "close": 352.04, "volume": 516891.0}, {"date": "2020-01-30", "close": 358.16, "volume": 245876.0}, {"date": "2020-01-31", "close": 354.18, "volume": 257022.0}, {"date": "2020-02-03", "close": 355.5, "volume": 217967.0}, {"date": "2020-02-04", "close": 355.0, "volume": 323797.0}, {"date": "2020-02-05", "close": 341.85, "volume": 415289.0}, {"date": "2020-02-06", "close": 345.67, "volume": 271590.0}, {"date": "2020-02-07", "close": 344.29, "volume": 210921.0}, {"date": "2020-02-10", "close": 341.25, "volume": 270059.0}, {"date": "2020-02-11", "close": 342.28, "volume": 170137.0}, {"date": "2020-02-12", "close": 335.5, "volume": 277901.0}, {"date": "2020-02-13", "close": 338.15, "volume": 264000.0}, {"date": "2020-02-14", "close": 345.69, "volume": 288569.0}, {"date": "2020-02-18", "close": 347.18, "volume": 289461.0}, {"date": "2020-02-19", "close": 341.68, "volume": 265730.0}, {"date": "2020-02-20", "close": 344.6, "volume": 336470.0}, {"date": "2020-02-21", "close": 340.09, "volume": 342268.0}, {"date": "2020-02-24", "close": 341.91, "volume": 286261.0}, {"date": "2020-02-25", "close": 331.2, "volume": 283707.0}, {"date": "2020-02-26", "close": 338.28, "volume": 307910.0}, {"date": "2020-02-27", "close": 333.34, "volume": 408440.0}, {"date": "2020-02-28", "close": 324.33, "volume": 532896.0}, {"date": "2020-03-02", "close": 348.62, "volume": 386230.0}, {"date": "2020-03-03", "close": 351.58, "volume": 478842.0}, {"date": "2020-03-04", "close": 373.56, "volume": 431045.0}, {"date": "2020-03-05", "close": 377.53, "volume": 489075.0}, {"date": "2020-03-06", "close": 362.36, "volume": 401794.0}, {"date": "2020-03-09", "close": 352.31, "volume": 407627.0}, {"date": "2020-03-10", "close": 357.16, "volume": 399886.0}, {"date": "2020-03-11", "close": 333.65, "volume": 333478.0}, {"date": "2020-03-12", "close": 314.73, "volume": 498329.0}, {"date": "2020-03-13", "close": 343.07, "volume": 560678.0}, {"date": "2020-03-16", "close": 311.29, "volume": 446711.0}, {"date": "2020-03-17", "close": 333.0, "volume": 482615.0}, {"date": "2020-03-18", "close": 305.36, "volume": 493175.0}, {"date": "2020-03-19", "close": 316.13, "volume": 334732.0}, {"date": "2020-03-20", "close": 310.63, "volume": 441833.0}, {"date": "2020-03-23", "close": 281.31, "volume": 535178.0}, {"date": "2020-03-24", "close": 326.72, "volume": 543437.0}, {"date": "2020-03-25", "close": 330.31, "volume": 366779.0}, {"date": "2020-03-26", "close": 352.79, "volume": 328783.0}, {"date": "2020-03-27", "close": 342.78, "volume": 291117.0}, {"date": "2020-03-30", "close": 351.32, "volume": 245808.0}, {"date": "2020-03-31", "close": 332.57, "volume": 526439.0}, {"date": "2020-04-01", "close": 333.99, "volume": 270837.0}, {"date": "2020-04-02", "close": 347.29, "volume": 283182.0}, {"date": "2020-04-03", "close": 387.27, "volume": 452401.0}, {"date": "2020-04-06", "close": 399.03, "volume": 399604.0}, {"date": "2020-04-07", "close": 381.5, "volume": 365669.0}, {"date": "2020-04-08", "close": 395.62, "volume": 262414.0}, {"date": "2020-04-09", "close": 403.35, "volume": 221133.0}, {"date": "2020-04-13", "close": 385.79, "volume": 234843.0}, {"date": "2020-04-14", "close": 397.71, "volume": 323265.0}, {"date": "2020-04-15", "close": 413.2, "volume": 328001.0}, {"date": "2020-04-16", "close": 436.5, "volume": 387200.0}, {"date": "2020-04-17", "close": 429.78, "volume": 271771.0}, {"date": "2020-04-20", "close": 430.57, "volume": 256971.0}, {"date": "2020-04-21", "close": 410.49, "volume": 230561.0}, {"date": "2020-04-22", "close": 424.24, "volume": 210449.0}, {"date": "2020-04-23", "close": 417.78, "volume": 186626.0}, {"date": "2020-04-24", "close": 421.02, "volume": 241900.0}, {"date": "2020-04-27", "close": 441.59, "volume": 187703.0}, {"date": "2020-04-28", "close": 441.43, "volume": 268273.0}, {"date": "2020-04-29", "close": 456.71, "volume": 357243.0}, {"date": "2020-04-30", "close": 455.01, "volume": 404196.0}, {"date": "2020-05-01", "close": 449.79, "volume": 271683.0}, {"date": "2020-05-04", "close": 457.07, "volume": 238568.0}, {"date": "2020-05-05", "close": 483.26, "volume": 284917.0}, {"date": "2020-05-06", "close": 471.35, "volume": 291094.0}, {"date": "2020-05-07", "close": 480.75, "volume": 304585.0}, {"date": "2020-05-08", "close": 484.32, "volume": 298482.0}, {"date": "2020-05-11", "close": 505.05, "volume": 336641.0}, {"date": "2020-05-12", "close": 497.73, "volume": 301550.0}, {"date": "2020-05-13", "close": 504.74, "volume": 334002.0}, {"date": "2020-05-14", "close": 493.6, "volume": 382658.0}, {"date": "2020-05-15", "close": 488.05, "volume": 735729.0}, {"date": "2020-05-18", "close": 492.66, "volume": 317714.0}, {"date": "2020-05-19", "close": 478.56, "volume": 265769.0}, {"date": "2020-05-20", "close": 477.93, "volume": 296057.0}, {"date": "2020-05-21", "close": 472.93, "volume": 404322.0}, {"date": "2020-05-22", "close": 482.32, "volume": 196529.0}, {"date": "2020-05-26", "close": 470.51, "volume": 312721.0}, {"date": "2020-05-27", "close": 468.26, "volume": 335207.0}, {"date": "2020-05-28", "close": 483.51, "volume": 307487.0}, {"date": "2020-05-29", "close": 508.59, "volume": 581482.0}, {"date": "2020-06-01", "close": 519.78, "volume": 418908.0}, {"date": "2020-06-02", "close": 515.96, "volume": 248812.0}, {"date": "2020-06-03", "close": 521.11, "volume": 193910.0}, {"date": "2020-06-04", "close": 499.04, "volume": 236915.0}, {"date": "2020-06-05", "close": 493.9, "volume": 307896.0}, {"date": "2020-06-08", "close": 488.37, "volume": 266356.0}, {"date": "2020-06-09", "close": 499.93, "volume": 240393.0}, {"date": "2020-06-10", "close": 506.985, "volume": 235650.0}, {"date": "2020-06-11", "close": 482.06, "volume": 243732.0}, {"date": "2020-06-12", "close": 492.79, "volume": 187675.0}, {"date": "2020-06-15", "close": 501.13, "volume": 165800.0}, {"date": "2020-06-16", "close": 498.99, "volume": 146890.0}, {"date": "2020-06-17", "close": 508.99, "volume": 190710.0}, {"date": "2020-06-18", "close": 500.86, "volume": 183227.0}, {"date": "2020-06-19", "close": 520.28, "volume": 461100.0}, {"date": "2020-06-22", "close": 519.07, "volume": 224966.0}, {"date": "2020-06-23", "close": 519.52, "volume": 176350.0}, {"date": "2020-06-24", "close": 505.19, "volume": 215716.0}, {"date": "2020-06-25", "close": 507.36, "volume": 233211.0}, {"date": "2020-06-26", "close": 489.83, "volume": 534400.0}, {"date": "2020-06-29", "close": 498.61, "volume": 186026.0}, {"date": "2020-06-30", "close": 500.92, "volume": 321534.0}, {"date": "2020-07-01", "close": 506.01, "volume": 295066.0}, {"date": "2020-07-02", "close": 501.88, "volume": 196016.0}, {"date": "2020-07-06", "close": 520.79, "volume": 235697.0}, {"date": "2020-07-07", "close": 533.16, "volume": 212091.0}, {"date": "2020-07-08", "close": 544.42, "volume": 216032.0}, {"date": "2020-07-09", "close": 548.61, "volume": 132828.0}, {"date": "2020-07-10", "close": 537.23, "volume": 170600.0}, {"date": "2020-07-13", "close": 517.57, "volume": 230576.0}, {"date": "2020-07-14", "close": 522.22, "volume": 240986.0}, {"date": "2020-07-15", "close": 531.86, "volume": 190563.0}, {"date": "2020-07-16", "close": 530.76, "volume": 161945.0}, {"date": "2020-07-17", "close": 532.54, "volume": 163661.0}, {"date": "2020-07-20", "close": 534.05, "volume": 440628.0}, {"date": "2020-07-21", "close": 533.45, "volume": 287345.0}, {"date": "2020-07-22", "close": 527.11, "volume": 334172.0}, {"date": "2020-07-23", "close": 509.18, "volume": 243796.0}, {"date": "2020-07-24", "close": 505.81, "volume": 202938.0}, {"date": "2020-07-27", "close": 521.0, "volume": 168232.0}, {"date": "2020-07-28", "close": 509.6, "volume": 147374.0}, {"date": "2020-07-29", "close": 517.39, "volume": 99452.0}, {"date": "2020-07-30", "close": 516.55, "volume": 141206.0}, {"date": "2020-07-31", "close": 516.7, "volume": 119102.0}, {"date": "2020-08-03", "close": 511.69, "volume": 153035.0}, {"date": "2020-08-04", "close": 508.67, "volume": 209326.0}, {"date": "2020-08-05", "close": 510.09, "volume": 120579.0}, {"date": "2020-08-06", "close": 503.65, "volume": 108728.0}, {"date": "2020-08-07", "close": 508.2, "volume": 205394.0}, {"date": "2020-08-10", "close": 482.67, "volume": 276548.0}, {"date": "2020-08-11", "close": 482.79, "volume": 198845.0}, {"date": "2020-08-12", "close": 492.54, "volume": 166072.0}, {"date": "2020-08-13", "close": 496.76, "volume": 126197.0}, {"date": "2020-08-14", "close": 496.5, "volume": 106599.0}, {"date": "2020-08-17", "close": 500.59, "volume": 212612.0}, {"date": "2020-08-18", "close": 499.03, "volume": 108455.0}, {"date": "2020-08-19", "close": 491.88, "volume": 155988.0}, {"date": "2020-08-20", "close": 501.37, "volume": 180038.0}, {"date": "2020-08-21", "close": 499.84, "volume": 155184.0}, {"date": "2020-08-24", "close": 489.48, "volume": 113092.0}, {"date": "2020-08-25", "close": 484.49, "volume": 132573.0}, {"date": "2020-08-26", "close": 499.41, "volume": 182501.0}, {"date": "2020-08-27", "close": 496.2, "volume": 132823.0}, {"date": "2020-08-28", "close": 484.37, "volume": 158502.0}, {"date": "2020-08-31", "close": 485.94, "volume": 278299.0}, {"date": "2020-09-01", "close": 490.42, "volume": 144542.0}, {"date": "2020-09-02", "close": 494.09, "volume": 234264.0}, {"date": "2020-09-03", "close": 471.23, "volume": 211292.0}, {"date": "2020-09-04", "close": 454.45, "volume": 247882.0}, {"date": "2020-09-08", "close": 449.62, "volume": 357826.0}, {"date": "2020-09-09", "close": 458.67, "volume": 209904.0}, {"date": "2020-09-10", "close": 451.53, "volume": 191746.0}, {"date": "2020-09-11", "close": 453.07, "volume": 166846.0}, {"date": "2020-09-14", "close": 461.85, "volume": 267895.0}, {"date": "2020-09-15", "close": 464.06, "volume": 188536.0}, {"date": "2020-09-16", "close": 461.92, "volume": 175788.0}, {"date": "2020-09-17", "close": 447.49, "volume": 260927.0}, {"date": "2020-09-18", "close": 438.66, "volume": 381864.0}, {"date": "2020-09-21", "close": 443.0, "volume": 296512.0}, {"date": "2020-09-22", "close": 446.95, "volume": 248852.0}, {"date": "2020-09-23", "close": 449.46, "volume": 208987.0}, {"date": "2020-09-24", "close": 452.12, "volume": 202281.0}, {"date": "2020-09-25", "close": 465.1, "volume": 152655.0}, {"date": "2020-09-28", "close": 476.05, "volume": 242341.0}, {"date": "2020-09-29", "close": 485.43, "volume": 328321.0}, {"date": "2020-09-30", "close": 481.59, "volume": 270739.0}, {"date": "2020-10-01", "close": 482.97, "volume": 171947.0}, {"date": "2020-10-02", "close": 482.52, "volume": 168851.0}, {"date": "2020-10-05", "close": 497.28, "volume": 198901.0}, {"date": "2020-10-06", "close": 498.58, "volume": 195778.0}, {"date": "2020-10-07", "close": 510.23, "volume": 248870.0}, {"date": "2020-10-08", "close": 518.42, "volume": 124316.0}, {"date": "2020-10-09", "close": 522.05, "volume": 110801.0}, {"date": "2020-10-12", "close": 532.23, "volume": 195701.0}, {"date": "2020-10-13", "close": 540.09, "volume": 204596.0}, {"date": "2020-10-14", "close": 535.43, "volume": 143480.0}, {"date": "2020-10-15", "close": 540.48, "volume": 174843.0}, {"date": "2020-10-16", "close": 538.07, "volume": 188260.0}, {"date": "2020-10-19", "close": 539.26, "volume": 157404.0}, {"date": "2020-10-20", "close": 549.99, "volume": 231245.0}, {"date": "2020-10-21", "close": 558.08, "volume": 176840.0}, {"date": "2020-10-22", "close": 567.37, "volume": 221674.0}, {"date": "2020-10-23", "close": 558.91, "volume": 173853.0}, {"date": "2020-10-26", "close": 547.31, "volume": 196706.0}, {"date": "2020-10-27", "close": 573.0, "volume": 294747.0}, {"date": "2020-10-28", "close": 557.02, "volume": 298214.0}, {"date": "2020-10-29", "close": 555.86, "volume": 208132.0}, {"date": "2020-10-30", "close": 538.85, "volume": 309605.0}, {"date": "2020-11-02", "close": 538.79, "volume": 306741.0}, {"date": "2020-11-03", "close": 539.69, "volume": 230163.0}, {"date": "2020-11-04", "close": 579.92, "volume": 242994.0}, {"date": "2020-11-05", "close": 581.17, "volume": 276568.0}, {"date": "2020-11-06", "close": 579.18, "volume": 145026.0}, {"date": "2020-11-09", "close": 534.84, "volume": 353820.0}, {"date": "2020-11-10", "close": 525.04, "volume": 324167.0}, {"date": "2020-11-11", "close": 544.91, "volume": 243344.0}, {"date": "2020-11-12", "close": 534.81, "volume": 163491.0}, {"date": "2020-11-13", "close": 522.93, "volume": 226071.0}, {"date": "2020-11-16", "close": 521.99, "volume": 259381.0}, {"date": "2020-11-17", "close": 514.09, "volume": 250005.0}, {"date": "2020-11-18", "close": 512.26, "volume": 251746.0}, {"date": "2020-11-19", "close": 534.22, "volume": 413208.0}, {"date": "2020-11-20", "close": 546.14, "volume": 347658.0}, {"date": "2020-11-23", "close": 519.91, "volume": 194725.0}, {"date": "2020-11-24", "close": 518.46, "volume": 311867.0}, {"date": "2020-11-25", "close": 514.35, "volume": 280134.0}, {"date": "2020-11-27", "close": 533.89, "volume": 136566.0}, {"date": "2020-11-30", "close": 539.18, "volume": 330478.0}, {"date": "2020-12-01", "close": 546.61, "volume": 268793.0}, {"date": "2020-12-02", "close": 540.78, "volume": 370690.0}, {"date": "2020-12-03", "close": 555.63, "volume": 489666.0}, {"date": "2020-12-04", "close": 539.17, "volume": 480537.0}, {"date": "2020-12-07", "close": 569.94, "volume": 543866.0}, {"date": "2020-12-08", "close": 566.01, "volume": 610134.0}, {"date": "2020-12-09", "close": 564.67, "volume": 290764.0}, {"date": "2020-12-10", "close": 551.58, "volume": 247230.0}, {"date": "2020-12-11", "close": 547.67, "volume": 273529.0}, {"date": "2020-12-14", "close": 551.15, "volume": 412856.0}, {"date": "2020-12-15", "close": 553.79, "volume": 291169.0}, {"date": "2020-12-16", "close": 560.5, "volume": 314781.0}, {"date": "2020-12-17", "close": 577.35, "volume": 253241.0}, {"date": "2020-12-18", "close": 578.88, "volume": 462961.0}, {"date": "2020-12-21", "close": 578.44, "volume": 400830.0}, {"date": "2020-12-22", "close": 590.32, "volume": 318177.0}, {"date": "2020-12-23", "close": 572.97, "volume": 179194.0}, {"date": "2020-12-24", "close": 573.08, "volume": 148115.0}, {"date": "2020-12-28", "close": 565.77, "volume": 217393.0}, {"date": "2020-12-29", "close": 564.79, "volume": 144063.0}, {"date": "2020-12-30", "close": 562.27, "volume": 197279.0}, {"date": "2020-12-31", "close": 570.56, "volume": 215086.0}, {"date": "2021-01-04", "close": 562.78, "volume": 281025.0}, {"date": "2021-01-05", "close": 554.25, "volume": 232268.0}, {"date": "2021-01-06", "close": 545.08, "volume": 370035.0}, {"date": "2021-01-07", "close": 549.21, "volume": 249685.0}, {"date": "2021-01-08", "close": 552.09, "volume": 174749.0}, {"date": "2021-01-11", "close": 543.72, "volume": 166570.0}, {"date": "2021-01-12", "close": 528.68, "volume": 385180.0}, {"date": "2021-01-13", "close": 536.32, "volume": 244105.0}, {"date": "2021-01-14", "close": 512.08, "volume": 270464.0}, {"date": "2021-01-15", "close": 523.0, "volume": 422804.0}, {"date": "2021-01-19", "close": 515.89, "volume": 419674.0}, {"date": "2021-01-20", "close": 517.37, "volume": 287409.0}, {"date": "2021-01-21", "close": 514.13, "volume": 220487.0}, {"date": "2021-01-22", "close": 509.7, "volume": 323469.0}, {"date": "2021-01-25", "close": 509.35, "volume": 286766.0}, {"date": "2021-01-26", "close": 509.81, "volume": 352097.0}, {"date": "2021-01-27", "close": 534.43, "volume": 702927.0}, {"date": "2021-01-28", "close": 536.55, "volume": 422523.0}, {"date": "2021-01-29", "close": 540.76, "volume": 306780.0}, {"date": "2021-02-01", "close": 568.73, "volume": 368512.0}, {"date": "2021-02-02", "close": 580.11, "volume": 292497.0}, {"date": "2021-02-03", "close": 563.81, "volume": 265427.0}, {"date": "2021-02-04", "close": 566.2, "volume": 173752.0}, {"date": "2021-02-05", "close": 571.66, "volume": 176677.0}, {"date": "2021-02-08", "close": 569.72, "volume": 175735.0}, {"date": "2021-02-09", "close": 557.76, "volume": 201887.0}, {"date": "2021-02-10", "close": 553.99, "volume": 172085.0}, {"date": "2021-02-11", "close": 545.72, "volume": 197737.0}, {"date": "2021-02-12", "close": 552.55, "volume": 163991.0}, {"date": "2021-02-16", "close": 537.52, "volume": 271146.0}, {"date": "2021-02-17", "close": 535.71, "volume": 244552.0}, {"date": "2021-02-18", "close": 543.69, "volume": 167885.0}, {"date": "2021-02-19", "close": 550.21, "volume": 243748.0}, {"date": "2021-02-22", "close": 541.07, "volume": 241016.0}, {"date": "2021-02-23", "close": 549.14, "volume": 403558.0}, {"date": "2021-02-24", "close": 545.46, "volume": 225857.0}, {"date": "2021-02-25", "close": 551.77, "volume": 224089.0}, {"date": "2021-02-26", "close": 555.94, "volume": 282797.0}, {"date": "2021-03-01", "close": 579.07, "volume": 241948.0}, {"date": "2021-03-02", "close": 578.88, "volume": 245428.0}, {"date": "2021-03-03", "close": 509.35, "volume": 534520.0}, {"date": "2021-03-04", "close": 484.93, "volume": 461341.0}, {"date": "2021-03-05", "close": 504.37, "volume": 612890.0}, {"date": "2021-03-08", "close": 512.97, "volume": 349366.0}, {"date": "2021-03-09", "close": 524.09, "volume": 350469.0}, {"date": "2021-03-10", "close": 516.79, "volume": 211050.0}, {"date": "2021-03-11", "close": 523.82, "volume": 200414.0}, {"date": "2021-03-12", "close": 518.97, "volume": 225842.0}, {"date": "2021-03-15", "close": 525.41, "volume": 246734.0}, {"date": "2021-03-16", "close": 516.91, "volume": 198446.0}, {"date": "2021-03-17", "close": 513.0, "volume": 306436.0}, {"date": "2021-03-18", "close": 501.42, "volume": 291391.0}, {"date": "2021-03-19", "close": 510.12, "volume": 667279.0}, {"date": "2021-03-22", "close": 521.28, "volume": 202094.0}, {"date": "2021-03-23", "close": 526.12, "volume": 283533.0}, {"date": "2021-03-24", "close": 500.93, "volume": 271814.0}, {"date": "2021-03-25", "close": 497.71, "volume": 292954.0}, {"date": "2021-03-26", "close": 517.8, "volume": 263772.0}, {"date": "2021-03-29", "close": 516.68, "volume": 192300.0}, {"date": "2021-03-30", "close": 495.75, "volume": 218945.0}, {"date": "2021-03-31", "close": 497.92, "volume": 346324.0}, {"date": "2021-04-01", "close": 520.28, "volume": 245302.0}, {"date": "2021-04-05", "close": 520.0, "volume": 227941.0}, {"date": "2021-04-06", "close": 533.06, "volume": 288659.0}, {"date": "2021-04-07", "close": 521.01, "volume": 214398.0}, {"date": "2021-04-08", "close": 531.48, "volume": 203929.0}, {"date": "2021-04-09", "close": 534.56, "volume": 192937.0}, {"date": "2021-04-12", "close": 535.45, "volume": 180809.0}, {"date": "2021-04-13", "close": 539.68, "volume": 257321.0}, {"date": "2021-04-14", "close": 534.84, "volume": 181572.0}, {"date": "2021-04-15", "close": 539.15, "volume": 151921.0}, {"date": "2021-04-16", "close": 534.95, "volume": 256655.0}, {"date": "2021-04-19", "close": 533.62, "volume": 172338.0}, {"date": "2021-04-20", "close": 529.12, "volume": 137024.0}, {"date": "2021-04-21", "close": 523.25, "volume": 178869.0}, {"date": "2021-04-22", "close": 502.88, "volume": 509098.0}, {"date": "2021-04-23", "close": 507.46, "volume": 303154.0}, {"date": "2021-04-26", "close": 505.21, "volume": 202839.0}, {"date": "2021-04-27", "close": 495.65, "volume": 210364.0}, {"date": "2021-04-28", "close": 489.37, "volume": 225644.0}, {"date": "2021-04-29", "close": 495.77, "volume": 231549.0}, {"date": "2021-04-30", "close": 488.46, "volume": 272929.0}, {"date": "2021-05-03", "close": 488.68, "volume": 199156.0}, {"date": "2021-05-04", "close": 474.0, "volume": 265516.0}, {"date": "2021-05-05", "close": 456.62, "volume": 362761.0}, {"date": "2021-05-06", "close": 438.61, "volume": 605956.0}, {"date": "2021-05-07", "close": 437.17, "volume": 598831.0}, {"date": "2021-05-10", "close": 439.79, "volume": 353321.0}, {"date": "2021-05-11", "close": 448.04, "volume": 431971.0}, {"date": "2021-05-12", "close": 444.82, "volume": 398342.0}, {"date": "2021-05-13", "close": 452.22, "volume": 429694.0}, {"date": "2021-05-14", "close": 456.3, "volume": 294183.0}, {"date": "2021-05-17", "close": 455.09, "volume": 403417.0}, {"date": "2021-05-18", "close": 446.7, "volume": 318570.0}, {"date": "2021-05-19", "close": 443.14, "volume": 281308.0}, {"date": "2021-05-20", "close": 450.94, "volume": 205449.0}, {"date": "2021-05-21", "close": 455.99, "volume": 234443.0}, {"date": "2021-05-24", "close": 456.4, "volume": 247314.0}, {"date": "2021-05-25", "close": 458.52, "volume": 255595.0}, {"date": "2021-05-26", "close": 462.76, "volume": 329591.0}, {"date": "2021-05-27", "close": 462.03, "volume": 548619.0}, {"date": "2021-05-28", "close": 466.54, "volume": 293934.0}, {"date": "2021-06-01", "close": 454.33, "volume": 241635.0}, {"date": "2021-06-02", "close": 460.46, "volume": 204817.0}, {"date": "2021-06-03", "close": 444.21, "volume": 392788.0}, {"date": "2021-06-04", "close": 450.23, "volume": 345662.0}, {"date": "2021-06-07", "close": 448.59, "volume": 222275.0}, {"date": "2021-06-08", "close": 440.76, "volume": 184011.0}, {"date": "2021-06-09", "close": 433.62, "volume": 202045.0}, {"date": "2021-06-10", "close": 432.89, "volume": 439116.0}, {"date": "2021-06-11", "close": 440.86, "volume": 182811.0}, {"date": "2021-06-14", "close": 454.71, "volume": 244360.0}, {"date": "2021-06-15", "close": 452.52, "volume": 269811.0}, {"date": "2021-06-16", "close": 449.36, "volume": 226292.0}, {"date": "2021-06-17", "close": 461.09, "volume": 308190.0}, {"date": "2021-06-18", "close": 449.54, "volume": 647288.0}, {"date": "2021-06-21", "close": 455.2, "volume": 235444.0}, {"date": "2021-06-22", "close": 457.81, "volume": 216300.0}, {"date": "2021-06-23", "close": 457.82, "volume": 133578.0}, {"date": "2021-06-24", "close": 461.06, "volume": 207211.0}, {"date": "2021-06-25", "close": 467.96, "volume": 346655.0}, {"date": "2021-06-28", "close": 469.62, "volume": 260914.0}, {"date": "2021-06-29", "close": 472.14, "volume": 194055.0}, {"date": "2021-06-30", "close": 463.59, "volume": 276581.0}, {"date": "2021-07-01", "close": 464.21, "volume": 194879.0}, {"date": "2021-07-02", "close": 463.87, "volume": 148228.0}, {"date": "2021-07-06", "close": 471.8, "volume": 288596.0}, {"date": "2021-07-07", "close": 450.08, "volume": 385857.0}, {"date": "2021-07-08", "close": 459.02, "volume": 296075.0}, {"date": "2021-07-09", "close": 460.77, "volume": 247943.0}, {"date": "2021-07-12", "close": 461.82, "volume": 189958.0}, {"date": "2021-07-13", "close": 459.0, "volume": 110317.0}, {"date": "2021-07-14", "close": 459.46, "volume": 141619.0}, {"date": "2021-07-15", "close": 454.67, "volume": 171703.0}, {"date": "2021-07-16", "close": 459.09, "volume": 179331.0}, {"date": "2021-07-19", "close": 462.68, "volume": 327209.0}, {"date": "2021-07-20", "close": 460.5, "volume": 415176.0}, {"date": "2021-07-21", "close": 455.85, "volume": 280879.0}, {"date": "2021-07-22", "close": 464.42, "volume": 153791.0}, {"date": "2021-07-23", "close": 475.19, "volume": 182094.0}, {"date": "2021-07-26", "close": 466.95, "volume": 178750.0}, {"date": "2021-07-27", "close": 466.72, "volume": 190311.0}, {"date": "2021-07-28", "close": 470.94, "volume": 165081.0}, {"date": "2021-07-29", "close": 475.78, "volume": 188651.0}, {"date": "2021-07-30", "close": 475.17, "volume": 238671.0}, {"date": "2021-08-02", "close": 480.0, "volume": 230732.0}, {"date": "2021-08-03", "close": 479.94, "volume": 151696.0}, {"date": "2021-08-04", "close": 492.13, "volume": 184539.0}, {"date": "2021-08-05", "close": 490.73, "volume": 193208.0}, {"date": "2021-08-06", "close": 485.7, "volume": 117489.0}, {"date": "2021-08-09", "close": 484.64, "volume": 117215.0}, {"date": "2021-08-10", "close": 467.55, "volume": 165820.0}, {"date": "2021-08-11", "close": 462.5, "volume": 141415.0}, {"date": "2021-08-12", "close": 463.31, "volume": 129903.0}, {"date": "2021-08-13", "close": 463.42, "volume": 128881.0}, {"date": "2021-08-16", "close": 470.05, "volume": 113236.0}, {"date": "2021-08-17", "close": 474.53, "volume": 105858.0}, {"date": "2021-08-18", "close": 461.84, "volume": 133193.0}, {"date": "2021-08-19", "close": 472.27, "volume": 128935.0}, {"date": "2021-08-20", "close": 475.5, "volume": 114822.0}, {"date": "2021-08-23", "close": 476.78, "volume": 90581.0}, {"date": "2021-08-24", "close": 480.75, "volume": 103140.0}, {"date": "2021-08-25", "close": 472.33, "volume": 155735.0}, {"date": "2021-08-26", "close": 476.53, "volume": 116215.0}, {"date": "2021-08-27", "close": 484.77, "volume": 233346.0}, {"date": "2021-08-30", "close": 477.52, "volume": 165827.0}, {"date": "2021-08-31", "close": 475.92, "volume": 219340.0}, {"date": "2021-09-01", "close": 479.54, "volume": 155257.0}, {"date": "2021-09-02", "close": 479.47, "volume": 108598.0}, {"date": "2021-09-03", "close": 475.22, "volume": 134296.0}, {"date": "2021-09-07", "close": 451.3, "volume": 474236.0}, {"date": "2021-09-08", "close": 451.85, "volume": 248914.0}, {"date": "2021-09-09", "close": 443.63, "volume": 169129.0}, {"date": "2021-09-10", "close": 438.49, "volume": 168991.0}, {"date": "2021-09-13", "close": 432.08, "volume": 172339.0}, {"date": "2021-09-14", "close": 426.24, "volume": 275381.0}, {"date": "2021-09-15", "close": 425.79, "volume": 203060.0}, {"date": "2021-09-16", "close": 427.62, "volume": 132612.0}, {"date": "2021-09-17", "close": 426.0, "volume": 316266.0}, {"date": "2021-09-20", "close": 425.48, "volume": 198191.0}, {"date": "2021-09-21", "close": 421.81, "volume": 180244.0}, {"date": "2021-09-22", "close": 425.65, "volume": 213334.0}, {"date": "2021-09-23", "close": 425.1, "volume": 216992.0}, {"date": "2021-09-24", "close": 424.0, "volume": 289418.0}, {"date": "2021-09-27", "close": 417.22, "volume": 320092.0}, {"date": "2021-09-28", "close": 418.86, "volume": 345376.0}, {"date": "2021-09-29", "close": 423.66, "volume": 232326.0}, {"date": "2021-09-30", "close": 420.69, "volume": 297588.0}, {"date": "2021-10-01", "close": 417.82, "volume": 213747.0}, {"date": "2021-10-04", "close": 417.82, "volume": 244436.0}, {"date": "2021-10-05", "close": 431.53, "volume": 327781.0}, {"date": "2021-10-06", "close": 412.43, "volume": 553580.0}, {"date": "2021-10-07", "close": 419.84, "volume": 232314.0}, {"date": "2021-10-08", "close": 410.15, "volume": 113428.0}, {"date": "2021-10-11", "close": 402.96, "volume": 119166.0}, {"date": "2021-10-12", "close": 397.8, "volume": 208254.0}, {"date": "2021-10-13", "close": 400.08, "volume": 304575.0}, {"date": "2021-10-14", "close": 403.17, "volume": 224372.0}, {"date": "2021-10-15", "close": 405.77, "volume": 155841.0}, {"date": "2021-10-18", "close": 405.0, "volume": 202614.0}, {"date": "2021-10-19", "close": 411.19, "volume": 279077.0}, {"date": "2021-10-20", "close": 405.69, "volume": 272511.0}, {"date": "2021-10-21", "close": 410.73, "volume": 353892.0}, {"date": "2021-10-22", "close": 415.43, "volume": 156850.0}, {"date": "2021-10-25", "close": 407.25, "volume": 109344.0}, {"date": "2021-10-26", "close": 404.54, "volume": 155572.0}, {"date": "2021-10-27", "close": 403.47, "volume": 270766.0}, {"date": "2021-10-28", "close": 405.06, "volume": 129925.0}, {"date": "2021-10-29", "close": 408.67, "volume": 259352.0}, {"date": "2021-11-01", "close": 408.61, "volume": 161550.0}, {"date": "2021-11-02", "close": 407.11, "volume": 159094.0}, {"date": "2021-11-03", "close": 404.54, "volume": 197193.0}, {"date": "2021-11-04", "close": 388.53, "volume": 407716.0}, {"date": "2021-11-05", "close": 388.31, "volume": 291888.0}, {"date": "2021-11-08", "close": 390.06, "volume": 203222.0}, {"date": "2021-11-09", "close": 387.19, "volume": 209958.0}, {"date": "2021-11-10", "close": 388.74, "volume": 168422.0}, {"date": "2021-11-11", "close": 382.72, "volume": 161126.0}, {"date": "2021-11-12", "close": 388.82, "volume": 231379.0}, {"date": "2021-11-15", "close": 389.27, "volume": 216682.0}, {"date": "2021-11-16", "close": 392.58, "volume": 281581.0}, {"date": "2021-11-17", "close": 382.83, "volume": 221456.0}, {"date": "2021-11-18", "close": 366.83, "volume": 374198.0}, {"date": "2021-11-19", "close": 359.79, "volume": 277194.0}, {"date": "2021-11-22", "close": 367.25, "volume": 298000.0}, {"date": "2021-11-23", "close": 362.75, "volume": 206603.0}, {"date": "2021-11-24", "close": 361.42, "volume": 170533.0}, {"date": "2021-11-26", "close": 360.52, "volume": 203752.0}, {"date": "2021-11-29", "close": 352.96, "volume": 230862.0}, {"date": "2021-11-30", "close": 352.69, "volume": 718297.0}, {"date": "2021-12-01", "close": 343.73, "volume": 261389.0}, {"date": "2021-12-02", "close": 351.07, "volume": 351430.0}, {"date": "2021-12-03", "close": 349.08, "volume": 331660.0}, {"date": "2021-12-06", "close": 362.0, "volume": 347177.0}, {"date": "2021-12-07", "close": 380.68, "volume": 429310.0}, {"date": "2021-12-08", "close": 384.87, "volume": 365222.0}, {"date": "2021-12-09", "close": 379.78, "volume": 218046.0}, {"date": "2021-12-10", "close": 385.84, "volume": 244753.0}, {"date": "2021-12-13", "close": 401.87, "volume": 445639.0}, {"date": "2021-12-14", "close": 395.42, "volume": 285230.0}, {"date": "2021-12-15", "close": 414.21, "volume": 384766.0}, {"date": "2021-12-16", "close": 408.38, "volume": 409181.0}, {"date": "2021-12-17", "close": 410.42, "volume": 650979.0}, {"date": "2021-12-20", "close": 403.46, "volume": 191653.0}, {"date": "2021-12-21", "close": 411.56, "volume": 210107.0}, {"date": "2021-12-22", "close": 409.02, "volume": 154124.0}, {"date": "2021-12-23", "close": 410.67, "volume": 163858.0}, {"date": "2021-12-27", "close": 413.61, "volume": 139241.0}, {"date": "2021-12-28", "close": 414.18, "volume": 95160.0}, {"date": "2021-12-29", "close": 411.34, "volume": 106960.0}, {"date": "2021-12-30", "close": 412.66, "volume": 76932.0}, {"date": "2021-12-31", "close": 411.27, "volume": 100937.0}, {"date": "2022-01-03", "close": 396.83, "volume": 178616.0}, {"date": "2022-01-04", "close": 394.37, "volume": 292737.0}, {"date": "2022-01-05", "close": 379.03, "volume": 204528.0}, {"date": "2022-01-06", "close": 373.35, "volume": 231378.0}, {"date": "2022-01-07", "close": 378.74, "volume": 199516.0}, {"date": "2022-01-10", "close": 380.81, "volume": 214109.0}, {"date": "2022-01-11", "close": 380.54, "volume": 180687.0}, {"date": "2022-01-12", "close": 371.37, "volume": 233657.0}, {"date": "2022-01-13", "close": 363.92, "volume": 174792.0}, {"date": "2022-01-14", "close": 371.54, "volume": 287069.0}, {"date": "2022-01-18", "close": 364.91, "volume": 252699.0}, {"date": "2022-01-19", "close": 373.42, "volume": 287338.0}, {"date": "2022-01-20", "close": 369.29, "volume": 267702.0}, {"date": "2022-01-21", "close": 364.58, "volume": 292641.0}, {"date": "2022-01-24", "close": 365.22, "volume": 335402.0}, {"date": "2022-01-25", "close": 352.01, "volume": 380731.0}, {"date": "2022-01-26", "close": 332.65, "volume": 634751.0}, {"date": "2022-01-27", "close": 330.12, "volume": 465675.0}, {"date": "2022-01-28", "close": 335.31, "volume": 398742.0}, {"date": "2022-01-31", "close": 344.48, "volume": 362031.0}, {"date": "2022-02-01", "close": 350.72, "volume": 264257.0}, {"date": "2022-02-02", "close": 344.26, "volume": 320532.0}, {"date": "2022-02-03", "close": 349.92, "volume": 240852.0}, {"date": "2022-02-04", "close": 366.71, "volume": 447287.0}, {"date": "2022-02-07", "close": 370.35, "volume": 311775.0}, {"date": "2022-02-08", "close": 368.09, "volume": 351716.0}, {"date": "2022-02-09", "close": 370.98, "volume": 320694.0}, {"date": "2022-02-10", "close": 369.83, "volume": 259361.0}, {"date": "2022-02-11", "close": 378.0, "volume": 370322.0}, {"date": "2022-02-14", "close": 370.33, "volume": 314944.0}, {"date": "2022-02-15", "close": 381.84, "volume": 237903.0}, {"date": "2022-02-16", "close": 374.78, "volume": 207480.0}, {"date": "2022-02-17", "close": 374.88, "volume": 146556.0}, {"date": "2022-02-18", "close": 372.01, "volume": 225410.0}, {"date": "2022-02-22", "close": 373.15, "volume": 225278.0}, {"date": "2022-02-23", "close": 368.42, "volume": 182200.0}, {"date": "2022-02-24", "close": 377.0, "volume": 248515.0}, {"date": "2022-02-25", "close": 379.32, "volume": 182155.0}, {"date": "2022-02-28", "close": 381.43, "volume": 281694.0}, {"date": "2022-03-01", "close": 379.89, "volume": 285426.0}, {"date": "2022-03-02", "close": 378.56, "volume": 192962.0}, {"date": "2022-03-03", "close": 360.68, "volume": 377112.0}, {"date": "2022-03-04", "close": 368.33, "volume": 285142.0}, {"date": "2022-03-07", "close": 353.99, "volume": 356215.0}, {"date": "2022-03-08", "close": 340.96, "volume": 293760.0}, {"date": "2022-03-09", "close": 348.44, "volume": 298787.0}, {"date": "2022-03-10", "close": 342.8, "volume": 318582.0}, {"date": "2022-03-11", "close": 342.59, "volume": 235408.0}, {"date": "2022-03-14", "close": 343.84, "volume": 203387.0}, {"date": "2022-03-15", "close": 347.51, "volume": 185373.0}, {"date": "2022-03-16", "close": 354.41, "volume": 293304.0}, {"date": "2022-03-17", "close": 354.34, "volume": 272970.0}, {"date": "2022-03-18", "close": 353.84, "volume": 519116.0}, {"date": "2022-03-21", "close": 348.68, "volume": 294732.0}, {"date": "2022-03-22", "close": 352.45, "volume": 369754.0}, {"date": "2022-03-23", "close": 346.61, "volume": 303429.0}, {"date": "2022-03-24", "close": 353.6, "volume": 219309.0}, {"date": "2022-03-25", "close": 351.89, "volume": 267872.0}, {"date": "2022-03-28", "close": 359.74, "volume": 254284.0}, {"date": "2022-03-29", "close": 357.31, "volume": 311010.0}, {"date": "2022-03-30", "close": 346.91, "volume": 343265.0}, {"date": "2022-03-31", "close": 340.2, "volume": 431491.0}, {"date": "2022-04-01", "close": 339.44, "volume": 338848.0}, {"date": "2022-04-04", "close": 345.51, "volume": 406732.0}, {"date": "2022-04-05", "close": 307.6, "volume": 929769.0}, {"date": "2022-04-06", "close": 287.83, "volume": 1001806.0}, {"date": "2022-04-07", "close": 287.24, "volume": 602258.0}, {"date": "2022-04-08", "close": 281.06, "volume": 337631.0}, {"date": "2022-04-11", "close": 280.84, "volume": 515997.0}, {"date": "2022-04-12", "close": 273.95, "volume": 418673.0}, {"date": "2022-04-13", "close": 271.58, "volume": 688352.0}, {"date": "2022-04-14", "close": 265.45, "volume": 331065.0}, {"date": "2022-04-18", "close": 257.12, "volume": 438079.0}, {"date": "2022-04-19", "close": 263.71, "volume": 1289892.0}, {"date": "2022-04-20", "close": 273.93, "volume": 908916.0}, {"date": "2022-04-21", "close": 272.88, "volume": 559105.0}, {"date": "2022-04-22", "close": 265.93, "volume": 491963.0}, {"date": "2022-04-25", "close": 267.95, "volume": 448273.0}, {"date": "2022-04-26", "close": 260.81, "volume": 413291.0}, {"date": "2022-04-27", "close": 261.27, "volume": 362983.0}, {"date": "2022-04-28", "close": 271.53, "volume": 423819.0}, {"date": "2022-04-29", "close": 263.61, "volume": 431309.0}, {"date": "2022-05-02", "close": 261.45, "volume": 421480.0}, {"date": "2022-05-03", "close": 265.08, "volume": 373373.0}, {"date": "2022-05-04", "close": 280.74, "volume": 711911.0}, {"date": "2022-05-05", "close": 275.97, "volume": 498242.0}, {"date": "2022-05-06", "close": 265.04, "volume": 354133.0}, {"date": "2022-05-09", "close": 257.01, "volume": 599933.0}, {"date": "2022-05-10", "close": 255.52, "volume": 315799.0}, {"date": "2022-05-11", "close": 252.97, "volume": 231895.0}, {"date": "2022-05-12", "close": 257.26, "volume": 238640.0}, {"date": "2022-05-13", "close": 263.38, "volume": 290040.0}, {"date": "2022-05-16", "close": 257.9, "volume": 328683.0}, {"date": "2022-05-17", "close": 260.31, "volume": 199838.0}, {"date": "2022-05-18", "close": 250.18, "volume": 297755.0}, {"date": "2022-05-19", "close": 267.94, "volume": 425845.0}, {"date": "2022-05-20", "close": 279.31, "volume": 396109.0}, {"date": "2022-05-23", "close": 282.85, "volume": 502997.0}, {"date": "2022-05-24", "close": 279.02, "volume": 340388.0}, {"date": "2022-05-25", "close": 276.54, "volume": 312614.0}, {"date": "2022-05-26", "close": 282.12, "volume": 216031.0}, {"date": "2022-05-27", "close": 287.89, "volume": 203529.0}, {"date": "2022-05-31", "close": 281.68, "volume": 607185.0}, {"date": "2022-06-01", "close": 276.91, "volume": 317905.0}, {"date": "2022-06-02", "close": 287.39, "volume": 227375.0}, {"date": "2022-06-03", "close": 278.48, "volume": 253510.0}, {"date": "2022-06-06", "close": 281.43, "volume": 164529.0}, {"date": "2022-06-07", "close": 284.49, "volume": 140849.0}, {"date": "2022-06-08", "close": 281.01, "volume": 251225.0}, {"date": "2022-06-09", "close": 274.01, "volume": 183061.0}, {"date": "2022-06-10", "close": 273.89, "volume": 219601.0}, {"date": "2022-06-13", "close": 267.78, "volume": 236528.0}, {"date": "2022-06-14", "close": 268.48, "volume": 169169.0}, {"date": "2022-06-15", "close": 270.04, "volume": 181122.0}, {"date": "2022-06-16", "close": 269.12, "volume": 219143.0}, {"date": "2022-06-17", "close": 264.21, "volume": 510885.0}, {"date": "2022-06-21", "close": 265.74, "volume": 205596.0}, {"date": "2022-06-22", "close": 269.04, "volume": 195745.0}, {"date": "2022-06-23", "close": 272.73, "volume": 224153.0}, {"date": "2022-06-24", "close": 277.64, "volume": 999514.0}, {"date": "2022-06-27", "close": 272.0, "volume": 271251.0}, {"date": "2022-06-28", "close": 265.63, "volume": 403400.0}, {"date": "2022-06-29", "close": 260.49, "volume": 312172.0}, {"date": "2022-06-30", "close": 256.01, "volume": 385091.0}, {"date": "2022-07-01", "close": 257.77, "volume": 383778.0}, {"date": "2022-07-05", "close": 264.77, "volume": 384429.0}, {"date": "2022-07-06", "close": 259.63, "volume": 386211.0}, {"date": "2022-07-07", "close": 267.58, "volume": 296524.0}, {"date": "2022-07-08", "close": 266.11, "volume": 203618.0}, {"date": "2022-07-11", "close": 261.86, "volume": 175021.0}, {"date": "2022-07-12", "close": 256.67, "volume": 238255.0}, {"date": "2022-07-13", "close": 259.46, "volume": 239471.0}, {"date": "2022-07-14", "close": 260.3, "volume": 311829.0}, {"date": "2022-07-15", "close": 266.57, "volume": 256548.0}, {"date": "2022-07-18", "close": 266.92, "volume": 271258.0}, {"date": "2022-07-19", "close": 274.74, "volume": 509754.0}, {"date": "2022-07-20", "close": 267.41, "volume": 532577.0}, {"date": "2022-07-21", "close": 270.67, "volume": 560044.0}, {"date": "2022-07-22", "close": 270.84, "volume": 394743.0}, {"date": "2022-07-25", "close": 264.71, "volume": 465402.0}, {"date": "2022-07-26", "close": 256.37, "volume": 277101.0}, {"date": "2022-07-27", "close": 258.23, "volume": 305998.0}, {"date": "2022-07-28", "close": 267.39, "volume": 405031.0}, {"date": "2022-07-29", "close": 270.78, "volume": 308067.0}, {"date": "2022-08-01", "close": 269.4, "volume": 302121.0}, {"date": "2022-08-02", "close": 271.79, "volume": 224111.0}, {"date": "2022-08-03", "close": 266.39, "volume": 387331.0}, {"date": "2022-08-04", "close": 269.43, "volume": 349685.0}, {"date": "2022-08-05", "close": 264.23, "volume": 198969.0}, {"date": "2022-08-08", "close": 268.91, "volume": 351720.0}, {"date": "2022-08-09", "close": 265.23, "volume": 401343.0}, {"date": "2022-08-10", "close": 269.73, "volume": 308685.0}, {"date": "2022-08-11", "close": 265.99, "volume": 165310.0}, {"date": "2022-08-12", "close": 270.86, "volume": 161982.0}, {"date": "2022-08-15", "close": 276.58, "volume": 247809.0}, {"date": "2022-08-16", "close": 277.52, "volume": 132764.0}, {"date": "2022-08-17", "close": 274.25, "volume": 209120.0}, {"date": "2022-08-18", "close": 272.53, "volume": 131626.0}, {"date": "2022-08-19", "close": 262.31, "volume": 169379.0}, {"date": "2022-08-22", "close": 258.07, "volume": 251456.0}, {"date": "2022-08-23", "close": 251.75, "volume": 270532.0}, {"date": "2022-08-24", "close": 254.03, "volume": 410326.0}, {"date": "2022-08-25", "close": 255.99, "volume": 316720.0}, {"date": "2022-08-26", "close": 244.95, "volume": 273782.0}, {"date": "2022-08-29", "close": 242.48, "volume": 512981.0}, {"date": "2022-08-30", "close": 244.0, "volume": 857612.0}, {"date": "2022-08-31", "close": 248.59, "volume": 416400.0}, {"date": "2022-09-01", "close": 251.32, "volume": 355187.0}, {"date": "2022-09-02", "close": 249.91, "volume": 346276.0}, {"date": "2022-09-06", "close": 242.58, "volume": 453287.0}, {"date": "2022-09-07", "close": 247.72, "volume": 449068.0}, {"date": "2022-09-08", "close": 256.94, "volume": 327962.0}, {"date": "2022-09-09", "close": 265.93, "volume": 363437.0}, {"date": "2022-09-12", "close": 264.03, "volume": 405435.0}, {"date": "2022-09-13", "close": 261.54, "volume": 382931.0}, {"date": "2022-09-14", "close": 262.93, "volume": 391859.0}, {"date": "2022-09-15", "close": 256.81, "volume": 352476.0}, {"date": "2022-09-16", "close": 252.1, "volume": 1155738.0}, {"date": "2022-09-19", "close": 238.53, "volume": 536924.0}, {"date": "2022-09-20", "close": 235.8, "volume": 430354.0}, {"date": "2022-09-21", "close": 234.39, "volume": 338811.0}, {"date": "2022-09-22", "close": 227.9, "volume": 343520.0}, {"date": "2022-09-23", "close": 227.48, "volume": 312749.0}, {"date": "2022-09-26", "close": 225.39, "volume": 236588.0}, {"date": "2022-09-27", "close": 219.06, "volume": 211872.0}, {"date": "2022-09-28", "close": 223.16, "volume": 277905.0}, {"date": "2022-09-29", "close": 224.6, "volume": 367574.0}, {"date": "2022-09-30", "close": 222.49, "volume": 414142.0}, {"date": "2022-10-03", "close": 231.59, "volume": 411347.0}, {"date": "2022-10-04", "close": 236.14, "volume": 287325.0}, {"date": "2022-10-05", "close": 239.54, "volume": 337818.0}, {"date": "2022-10-06", "close": 238.25, "volume": 230115.0}, {"date": "2022-10-07", "close": 235.62, "volume": 278339.0}, {"date": "2022-10-10", "close": 232.81, "volume": 260269.0}, {"date": "2022-10-11", "close": 231.6, "volume": 333328.0}, {"date": "2022-10-12", "close": 237.15, "volume": 273798.0}, {"date": "2022-10-13", "close": 238.9, "volume": 273314.0}, {"date": "2022-10-14", "close": 229.77, "volume": 276898.0}, {"date": "2022-10-17", "close": 235.86, "volume": 270025.0}, {"date": "2022-10-18", "close": 241.16, "volume": 387033.0}, {"date": "2022-10-19", "close": 233.47, "volume": 442244.0}, {"date": "2022-10-20", "close": 231.48, "volume": 336301.0}, {"date": "2022-10-21", "close": 243.02, "volume": 374060.0}, {"date": "2022-10-24", "close": 241.87, "volume": 288447.0}, {"date": "2022-10-25", "close": 246.77, "volume": 767272.0}, {"date": "2022-10-26", "close": 238.3, "volume": 488109.0}, {"date": "2022-10-27", "close": 237.8, "volume": 368505.0}, {"date": "2022-10-28", "close": 244.57, "volume": 474402.0}, {"date": "2022-10-31", "close": 244.04, "volume": 276440.0}, {"date": "2022-11-01", "close": 238.57, "volume": 310806.0}, {"date": "2022-11-02", "close": 232.09, "volume": 441517.0}, {"date": "2022-11-03", "close": 228.87, "volume": 269069.0}, {"date": "2022-11-04", "close": 233.99, "volume": 615989.0}, {"date": "2022-11-07", "close": 238.19, "volume": 220589.0}, {"date": "2022-11-08", "close": 246.89, "volume": 515851.0}, {"date": "2022-11-09", "close": 251.92, "volume": 591964.0}, {"date": "2022-11-10", "close": 277.47, "volume": 678776.0}, {"date": "2022-11-11", "close": 283.3, "volume": 508244.0}, {"date": "2022-11-14", "close": 266.59, "volume": 552701.0}, {"date": "2022-11-15", "close": 264.7, "volume": 261991.0}, {"date": "2022-11-16", "close": 262.24, "volume": 256946.0}, {"date": "2022-11-17", "close": 256.51, "volume": 221170.0}, {"date": "2022-11-18", "close": 259.79, "volume": 284330.0}, {"date": "2022-11-21", "close": 255.88, "volume": 213297.0}, {"date": "2022-11-22", "close": 256.28, "volume": 184063.0}, {"date": "2022-11-23", "close": 256.81, "volume": 175849.0}, {"date": "2022-11-25", "close": 256.84, "volume": 62884.0}, {"date": "2022-11-28", "close": 254.62, "volume": 167149.0}, {"date": "2022-11-29", "close": 256.08, "volume": 195462.0}, {"date": "2022-11-30", "close": 267.92, "volume": 590519.0}, {"date": "2022-12-01", "close": 273.27, "volume": 429791.0}, {"date": "2022-12-02", "close": 281.16, "volume": 456547.0}, {"date": "2022-12-05", "close": 284.78, "volume": 567636.0}, {"date": "2022-12-06", "close": 285.05, "volume": 464256.0}, {"date": "2022-12-07", "close": 275.14, "volume": 391763.0}, {"date": "2022-12-08", "close": 283.16, "volume": 364087.0}, {"date": "2022-12-09", "close": 280.93, "volume": 273614.0}, {"date": "2022-12-12", "close": 286.75, "volume": 425893.0}, {"date": "2022-12-13", "close": 289.44, "volume": 412094.0}, {"date": "2022-12-14", "close": 285.53, "volume": 308743.0}, {"date": "2022-12-15", "close": 278.54, "volume": 345677.0}, {"date": "2022-12-16", "close": 278.59, "volume": 597739.0}, {"date": "2022-12-19", "close": 271.48, "volume": 338152.0}, {"date": "2022-12-20", "close": 266.65, "volume": 218876.0}, {"date": "2022-12-21", "close": 277.98, "volume": 381592.0}, {"date": "2022-12-22", "close": 281.76, "volume": 314120.0}, {"date": "2022-12-23", "close": 280.85, "volume": 243051.0}, {"date": "2022-12-27", "close": 279.85, "volume": 161249.0}, {"date": "2022-12-28", "close": 276.45, "volume": 139160.0}, {"date": "2022-12-29", "close": 283.33, "volume": 108260.0}, {"date": "2022-12-30", "close": 278.89, "volume": 124777.0}, {"date": "2023-01-03", "close": 284.87, "volume": 199721.0}, {"date": "2023-01-04", "close": 286.77, "volume": 230510.0}, {"date": "2023-01-05", "close": 298.23, "volume": 466470.0}, {"date": "2023-01-06", "close": 314.0, "volume": 464003.0}, {"date": "2023-01-09", "close": 319.1, "volume": 582456.0}, {"date": "2023-01-10", "close": 321.12, "volume": 304203.0}, {"date": "2023-01-11", "close": 327.26, "volume": 343054.0}, {"date": "2023-01-12", "close": 323.61, "volume": 337664.0}, {"date": "2023-01-13", "close": 329.02, "volume": 289036.0}, {"date": "2023-01-17", "close": 328.04, "volume": 326120.0}, {"date": "2023-01-18", "close": 328.78, "volume": 226925.0}, {"date": "2023-01-19", "close": 327.13, "volume": 228159.0}, {"date": "2023-01-20", "close": 335.98, "volume": 271212.0}, {"date": "2023-01-23", "close": 334.04, "volume": 265630.0}, {"date": "2023-01-24", "close": 329.52, "volume": 433483.0}, {"date": "2023-01-25", "close": 363.28, "volume": 838284.0}, {"date": "2023-01-26", "close": 369.35, "volume": 493439.0}, {"date": "2023-01-27", "close": 372.37, "volume": 315228.0}, {"date": "2023-01-30", "close": 367.16, "volume": 379394.0}, {"date": "2023-01-31", "close": 363.85, "volume": 766182.0}, {"date": "2023-02-01", "close": 377.0, "volume": 350471.0}, {"date": "2023-02-02", "close": 379.935, "volume": 368915.0}, {"date": "2023-02-03", "close": 345.9, "volume": 709650.0}, {"date": "2023-02-06", "close": 350.72, "volume": 365563.0}, {"date": "2023-02-07", "close": 355.84, "volume": 322476.0}, {"date": "2023-02-08", "close": 355.03, "volume": 274297.0}, {"date": "2023-02-09", "close": 352.31, "volume": 293972.0}, {"date": "2023-02-10", "close": 350.19, "volume": 338885.0}, {"date": "2023-02-13", "close": 353.87, "volume": 248728.0}, {"date": "2023-02-14", "close": 356.08, "volume": 152502.0}, {"date": "2023-02-15", "close": 358.53, "volume": 194022.0}, {"date": "2023-02-16", "close": 359.54, "volume": 237158.0}, {"date": "2023-02-17", "close": 355.17, "volume": 232798.0}, {"date": "2023-02-21", "close": 355.25, "volume": 231511.0}, {"date": "2023-02-22", "close": 351.44, "volume": 196312.0}, {"date": "2023-02-23", "close": 347.86, "volume": 183960.0}, {"date": "2023-02-24", "close": 346.62, "volume": 257780.0}, {"date": "2023-02-27", "close": 342.37, "volume": 269474.0}, {"date": "2023-02-28", "close": 341.45, "volume": 462557.0}, {"date": "2023-03-01", "close": 347.27, "volume": 296505.0}, {"date": "2023-03-02", "close": 354.78, "volume": 202700.0}, {"date": "2023-03-03", "close": 369.52, "volume": 349601.0}, {"date": "2023-03-06", "close": 366.92, "volume": 286393.0}, {"date": "2023-03-07", "close": 359.31, "volume": 299968.0}, {"date": "2023-03-08", "close": 359.09, "volume": 188522.0}, {"date": "2023-03-09", "close": 353.35, "volume": 233595.0}, {"date": "2023-03-10", "close": 346.73, "volume": 374374.0}, {"date": "2023-03-13", "close": 364.33, "volume": 618782.0}, {"date": "2023-03-14", "close": 371.52, "volume": 416314.0}, {"date": "2023-03-15", "close": 379.87, "volume": 604732.0}, {"date": "2023-03-16", "close": 388.35, "volume": 554896.0}, {"date": "2023-03-17", "close": 389.77, "volume": 1374017.0}, {"date": "2023-03-20", "close": 386.59, "volume": 404864.0}, {"date": "2023-03-21", "close": 384.5, "volume": 352009.0}, {"date": "2023-03-22", "close": 377.46, "volume": 319059.0}, {"date": "2023-03-23", "close": 383.21, "volume": 290779.0}, {"date": "2023-03-24", "close": 385.99, "volume": 172884.0}, {"date": "2023-03-27", "close": 381.09, "volume": 261315.0}, {"date": "2023-03-28", "close": 382.54, "volume": 238032.0}, {"date": "2023-03-29", "close": 384.52, "volume": 200470.0}, {"date": "2023-03-30", "close": 387.86, "volume": 357374.0}, {"date": "2023-03-31", "close": 391.29, "volume": 376458.0}, {"date": "2023-04-03", "close": 389.16, "volume": 206510.0}, {"date": "2023-04-04", "close": 392.29, "volume": 381238.0}, {"date": "2023-04-05", "close": 337.74, "volume": 1042233.0}, {"date": "2023-04-06", "close": 343.29, "volume": 477267.0}, {"date": "2023-04-10", "close": 335.7, "volume": 420576.0}, {"date": "2023-04-11", "close": 338.37, "volume": 296757.0}, {"date": "2023-04-12", "close": 337.59, "volume": 365089.0}, {"date": "2023-04-13", "close": 340.5, "volume": 315505.0}, {"date": "2023-04-14", "close": 336.0, "volume": 279479.0}, {"date": "2023-04-17", "close": 340.19, "volume": 264658.0}, {"date": "2023-04-18", "close": 336.84, "volume": 312708.0}, {"date": "2023-04-19", "close": 335.81, "volume": 356494.0}, {"date": "2023-04-20", "close": 332.7, "volume": 320545.0}, {"date": "2023-04-21", "close": 327.01, "volume": 394766.0}, {"date": "2023-04-24", "close": 320.17, "volume": 434883.0}, {"date": "2023-04-25", "close": 315.76, "volume": 516792.0}, {"date": "2023-04-26", "close": 310.54, "volume": 357471.0}, {"date": "2023-04-27", "close": 313.16, "volume": 297699.0}, {"date": "2023-04-28", "close": 318.37, "volume": 297400.0}, {"date": "2023-05-01", "close": 317.29, "volume": 297229.0}, {"date": "2023-05-02", "close": 319.07, "volume": 277436.0}, {"date": "2023-05-03", "close": 298.56, "volume": 510200.0}, {"date": "2023-05-04", "close": 297.09, "volume": 347260.0}, {"date": "2023-05-05", "close": 300.33, "volume": 246192.0}, {"date": "2023-05-08", "close": 299.49, "volume": 224855.0}, {"date": "2023-05-09", "close": 299.77, "volume": 231327.0}, {"date": "2023-05-10", "close": 301.18, "volume": 264986.0}, {"date": "2023-05-11", "close": 300.25, "volume": 184293.0}, {"date": "2023-05-12", "close": 299.23, "volume": 138436.0}, {"date": "2023-05-15", "close": 293.57, "volume": 252549.0}, {"date": "2023-05-16", "close": 291.46, "volume": 285362.0}, {"date": "2023-05-17", "close": 289.66, "volume": 160956.0}, {"date": "2023-05-18", "close": 288.03, "volume": 218576.0}, {"date": "2023-05-19", "close": 284.59, "volume": 513733.0}, {"date": "2023-05-22", "close": 286.6, "volume": 304146.0}, {"date": "2023-05-23", "close": 278.49, "volume": 364399.0}, {"date": "2023-05-24", "close": 276.15, "volume": 215613.0}, {"date": "2023-05-25", "close": 274.64, "volume": 213514.0}, {"date": "2023-05-26", "close": 279.28, "volume": 234310.0}, {"date": "2023-05-30", "close": 278.92, "volume": 354590.0}, {"date": "2023-05-31", "close": 272.41, "volume": 905259.0}, {"date": "2023-06-01", "close": 277.33, "volume": 270677.0}, {"date": "2023-06-02", "close": 281.51, "volume": 287173.0}, {"date": "2023-06-05", "close": 273.89, "volume": 469080.0}, {"date": "2023-06-06", "close": 266.33, "volume": 632661.0}, {"date": "2023-06-07", "close": 271.56, "volume": 312805.0}, {"date": "2023-06-08", "close": 276.43, "volume": 330489.0}, {"date": "2023-06-09", "close": 276.65, "volume": 322173.0}, {"date": "2023-06-12", "close": 270.31, "volume": 325977.0}, {"date": "2023-06-13", "close": 267.98, "volume": 371580.0}, {"date": "2023-06-14", "close": 276.15, "volume": 430795.0}, {"date": "2023-06-15", "close": 280.21, "volume": 384577.0}, {"date": "2023-06-16", "close": 277.15, "volume": 1206679.0}, {"date": "2023-06-20", "close": 274.47, "volume": 326973.0}, {"date": "2023-06-21", "close": 266.9, "volume": 349409.0}, {"date": "2023-06-22", "close": 265.44, "volume": 335757.0}, {"date": "2023-06-23", "close": 263.0, "volume": 311790.0}, {"date": "2023-06-26", "close": 262.76, "volume": 221317.0}, {"date": "2023-06-27", "close": 259.37, "volume": 277430.0}, {"date": "2023-06-28", "close": 257.89, "volume": 317280.0}, {"date": "2023-06-29", "close": 261.98, "volume": 557412.0}, {"date": "2023-06-30", "close": 261.42, "volume": 303492.0}, {"date": "2023-07-03", "close": 262.15, "volume": 167531.0}, {"date": "2023-07-05", "close": 258.38, "volume": 338101.0}, {"date": "2023-07-06", "close": 250.6, "volume": 648349.0}, {"date": "2023-07-07", "close": 248.1, "volume": 298468.0}, {"date": "2023-07-10", "close": 247.2, "volume": 512994.0}, {"date": "2023-07-11", "close": 246.96, "volume": 308260.0}, {"date": "2023-07-12", "close": 250.78, "volume": 387322.0}, {"date": "2023-07-13", "close": 252.13, "volume": 450598.0}, {"date": "2023-07-14", "close": 250.54, "volume": 339296.0}, {"date": "2023-07-17", "close": 255.3, "volume": 486933.0}, {"date": "2023-07-18", "close": 256.95, "volume": 415690.0}, {"date": "2023-07-19", "close": 261.14, "volume": 587002.0}, {"date": "2023-07-20", "close": 266.9, "volume": 817704.0}, {"date": "2023-07-21", "close": 270.61, "volume": 441811.0}, {"date": "2023-07-24", "close": 271.31, "volume": 345407.0}, {"date": "2023-07-25", "close": 269.44, "volume": 244617.0}, {"date": "2023-07-26", "close": 274.38, "volume": 232185.0}, {"date": "2023-07-27", "close": 269.5, "volume": 285352.0}, {"date": "2023-07-28", "close": 270.97, "volume": 269656.0}, {"date": "2023-07-31", "close": 269.22, "volume": 304753.0}, {"date": "2023-08-01", "close": 262.6, "volume": 234278.0}, {"date": "2023-08-02", "close": 261.3, "volume": 324234.0}, {"date": "2023-08-03", "close": 248.69, "volume": 506080.0}, {"date": "2023-08-04", "close": 242.85, "volume": 591211.0}, {"date": "2023-08-07", "close": 244.38, "volume": 307591.0}, {"date": "2023-08-08", "close": 237.03, "volume": 379532.0}, {"date": "2023-08-09", "close": 238.58, "volume": 181218.0}, {"date": "2023-08-10", "close": 236.63, "volume": 286271.0}, {"date": "2023-08-11", "close": 234.25, "volume": 216657.0}, {"date": "2023-08-14", "close": 236.99, "volume": 392282.0}, {"date": "2023-08-15", "close": 232.57, "volume": 258653.0}, {"date": "2023-08-16", "close": 245.33, "volume": 429938.0}, {"date": "2023-08-17", "close": 249.18, "volume": 464656.0}, {"date": "2023-08-18", "close": 248.2, "volume": 322709.0}, {"date": "2023-08-21", "close": 250.34, "volume": 372017.0}, {"date": "2023-08-22", "close": 249.32, "volume": 254827.0}, {"date": "2023-08-23", "close": 250.43, "volume": 226445.0}, {"date": "2023-08-24", "close": 245.3, "volume": 534253.0}, {"date": "2023-08-25", "close": 244.55, "volume": 367694.0}, {"date": "2023-08-28", "close": 245.88, "volume": 259692.0}, {"date": "2023-08-29", "close": 246.35, "volume": 251825.0}, {"date": "2023-08-30", "close": 243.27, "volume": 205252.0}, {"date": "2023-08-31", "close": 240.93, "volume": 482075.0}, {"date": "2023-09-01", "close": 238.84, "volume": 237083.0}, {"date": "2023-09-05", "close": 242.02, "volume": 331348.0}, {"date": "2023-09-06", "close": 228.86, "volume": 829814.0}, {"date": "2023-09-07", "close": 227.29, "volume": 600176.0}, {"date": "2023-09-08", "close": 226.63, "volume": 359440.0}, {"date": "2023-09-11", "close": 224.77, "volume": 579057.0}, {"date": "2023-09-12", "close": 222.06, "volume": 499720.0}, {"date": "2023-09-13", "close": 220.46, "volume": 552298.0}, {"date": "2023-09-14", "close": 229.04, "volume": 528240.0}, {"date": "2023-09-15", "close": 224.63, "volume": 1483042.0}, {"date": "2023-09-18", "close": 227.12, "volume": 325206.0}, {"date": "2023-09-19", "close": 224.15, "volume": 359404.0}, {"date": "2023-09-20", "close": 223.27, "volume": 290819.0}, {"date": "2023-09-21", "close": 215.02, "volume": 376217.0}, {"date": "2023-09-22", "close": 215.97, "volume": 406977.0}, {"date": "2023-09-25", "close": 211.29, "volume": 327672.0}, {"date": "2023-09-26", "close": 205.7, "volume": 473708.0}, {"date": "2023-09-27", "close": 201.78, "volume": 487431.0}, {"date": "2023-09-28", "close": 209.43, "volume": 585761.0}, {"date": "2023-09-29", "close": 213.64, "volume": 950212.0}, {"date": "2023-10-02", "close": 209.95, "volume": 363904.0}, {"date": "2023-10-03", "close": 204.76, "volume": 297952.0}, {"date": "2023-10-04", "close": 213.28, "volume": 714426.0}, {"date": "2023-10-05", "close": 225.61, "volume": 787646.0}, {"date": "2023-10-06", "close": 238.73, "volume": 885000.0}, {"date": "2023-10-09", "close": 237.21, "volume": 542631.0}, {"date": "2023-10-10", "close": 233.67, "volume": 397780.0}, {"date": "2023-10-11", "close": 236.59, "volume": 359237.0}, {"date": "2023-10-12", "close": 240.45, "volume": 593804.0}, {"date": "2023-10-13", "close": 238.78, "volume": 294208.0}, {"date": "2023-10-16", "close": 242.04, "volume": 451589.0}, {"date": "2023-10-17", "close": 240.7, "volume": 247320.0}, {"date": "2023-10-18", "close": 236.44, "volume": 304869.0}, {"date": "2023-10-19", "close": 234.83, "volume": 348918.0}, {"date": "2023-10-20", "close": 235.38, "volume": 473169.0}, {"date": "2023-10-23", "close": 235.29, "volume": 474138.0}, {"date": "2023-10-24", "close": 235.92, "volume": 360077.0}, {"date": "2023-10-25", "close": 214.08, "volume": 1343819.0}, {"date": "2023-10-26", "close": 212.6, "volume": 720665.0}, {"date": "2023-10-27", "close": 206.01, "volume": 553214.0}, {"date": "2023-10-30", "close": 214.15, "volume": 625771.0}, {"date": "2023-10-31", "close": 213.75, "volume": 362638.0}, {"date": "2023-11-01", "close": 217.24, "volume": 454654.0}, {"date": "2023-11-02", "close": 221.4, "volume": 389890.0}, {"date": "2023-11-03", "close": 220.07, "volume": 449683.0}, {"date": "2023-11-06", "close": 220.1, "volume": 369545.0}, {"date": "2023-11-07", "close": 216.53, "volume": 223442.0}, {"date": "2023-11-08", "close": 223.01, "volume": 377829.0}, {"date": "2023-11-09", "close": 226.86, "volume": 358760.0}, {"date": "2023-11-10", "close": 222.94, "volume": 338442.0}, {"date": "2023-11-13", "close": 221.5, "volume": 189226.0}, {"date": "2023-11-14", "close": 228.17, "volume": 278921.0}, {"date": "2023-11-15", "close": 227.55, "volume": 259271.0}, {"date": "2023-11-16", "close": 226.7, "volume": 229663.0}, {"date": "2023-11-17", "close": 228.18, "volume": 229113.0}, {"date": "2023-11-20", "close": 228.55, "volume": 282956.0}, {"date": "2023-11-21", "close": 233.74, "volume": 264507.0}, {"date": "2023-11-22", "close": 234.22, "volume": 166906.0}, {"date": "2023-11-24", "close": 231.4, "volume": 108306.0}, {"date": "2023-11-27", "close": 230.28, "volume": 212414.0}, {"date": "2023-11-28", "close": 230.99, "volume": 243466.0}, {"date": "2023-11-29", "close": 237.09, "volume": 337359.0}, {"date": "2023-11-30", "close": 240.12, "volume": 601774.0}, {"date": "2023-12-01", "close": 240.17, "volume": 267985.0}, {"date": "2023-12-04", "close": 238.56, "volume": 364883.0}, {"date": "2023-12-05", "close": 251.27, "volume": 503759.0}, {"date": "2023-12-06", "close": 262.05, "volume": 805652.0}, {"date": "2023-12-07", "close": 260.88, "volume": 395014.0}, {"date": "2023-12-08", "close": 261.68, "volume": 402732.0}, {"date": "2023-12-11", "close": 263.27, "volume": 317917.0}, {"date": "2023-12-12", "close": 263.77, "volume": 294668.0}, {"date": "2023-12-13", "close": 271.13, "volume": 242151.0}, {"date": "2023-12-14", "close": 284.16, "volume": 626307.0}, {"date": "2023-12-15", "close": 279.2, "volume": 770977.0}, {"date": "2023-12-18", "close": 281.95, "volume": 284087.0}, {"date": "2023-12-19", "close": 281.9, "volume": 322279.0}, {"date": "2023-12-20", "close": 278.44, "volume": 337700.0}, {"date": "2023-12-21", "close": 285.68, "volume": 204273.0}, {"date": "2023-12-22", "close": 288.19, "volume": 219961.0}, {"date": "2023-12-26", "close": 291.6, "volume": 116949.0}, {"date": "2023-12-27", "close": 295.83, "volume": 147817.0}, {"date": "2023-12-28", "close": 296.42, "volume": 143152.0}, {"date": "2023-12-29", "close": 292.85, "volume": 216179.0}, {"date": "2024-01-02", "close": 286.45, "volume": 356610.0}, {"date": "2024-01-03", "close": 278.97, "volume": 371982.0}, {"date": "2024-01-04", "close": 275.39, "volume": 553172.0}, {"date": "2024-01-05", "close": 276.17, "volume": 303951.0}, {"date": "2024-01-08", "close": 277.48, "volume": 268046.0}, {"date": "2024-01-09", "close": 272.38, "volume": 191624.0}, {"date": "2024-01-10", "close": 272.0, "volume": 292760.0}, {"date": "2024-01-11", "close": 270.22, "volume": 270604.0}, {"date": "2024-01-12", "close": 268.98, "volume": 204308.0}, {"date": "2024-01-16", "close": 269.0, "volume": 250349.0}, {"date": "2024-01-17", "close": 264.6, "volume": 195073.0}, {"date": "2024-01-18", "close": 264.72, "volume": 226751.0}, {"date": "2024-01-19", "close": 265.93, "volume": 257468.0}, {"date": "2024-01-22", "close": 266.37, "volume": 245950.0}, {"date": "2024-01-23", "close": 272.42, "volume": 318850.0}, {"date": "2024-01-24", "close": 274.89, "volume": 366337.0}, {"date": "2024-01-25", "close": 273.37, "volume": 239299.0}, {"date": "2024-01-26", "close": 276.5, "volume": 224244.0}, {"date": "2024-01-29", "close": 278.36, "volume": 296488.0}, {"date": "2024-01-30", "close": 274.33, "volume": 475642.0}, {"date": "2024-01-31", "close": 225.51, "volume": 1904450.0}, {"date": "2024-02-01", "close": 218.96, "volume": 1376833.0}, {"date": "2024-02-02", "close": 224.71, "volume": 1065195.0}, {"date": "2024-02-05", "close": 221.29, "volume": 1076470.0}, {"date": "2024-02-06", "close": 221.26, "volume": 827325.0}, {"date": "2024-02-07", "close": 226.41, "volume": 518180.0}, {"date": "2024-02-08", "close": 224.19, "volume": 392121.0}, {"date": "2024-02-09", "close": 223.32, "volume": 284252.0}, {"date": "2024-02-12", "close": 226.69, "volume": 325768.0}, {"date": "2024-02-13", "close": 219.35, "volume": 645759.0}, {"date": "2024-02-14", "close": 216.21, "volume": 383737.0}, {"date": "2024-02-15", "close": 220.5, "volume": 286131.0}, {"date": "2024-02-16", "close": 219.04, "volume": 251255.0}, {"date": "2024-02-20", "close": 213.98, "volume": 393970.0}, {"date": "2024-02-21", "close": 215.0, "volume": 296083.0}, {"date": "2024-02-22", "close": 213.55, "volume": 389024.0}, {"date": "2024-02-23", "close": 214.92, "volume": 337579.0}, {"date": "2024-02-26", "close": 213.92, "volume": 359157.0}, {"date": "2024-02-27", "close": 213.97, "volume": 395550.0}, {"date": "2024-02-28", "close": 212.59, "volume": 316535.0}, {"date": "2024-02-29", "close": 213.41, "volume": 449065.0}, {"date": "2024-03-01", "close": 218.14, "volume": 418543.0}, {"date": "2024-03-04", "close": 214.77, "volume": 414063.0}, {"date": "2024-03-05", "close": 211.29, "volume": 903487.0}, {"date": "2024-03-06", "close": 207.77, "volume": 387594.0}, {"date": "2024-03-07", "close": 209.08, "volume": 321417.0}, {"date": "2024-03-08", "close": 215.12, "volume": 458530.0}, {"date": "2024-03-11", "close": 223.18, "volume": 712494.0}, {"date": "2024-03-12", "close": 222.68, "volume": 523771.0}, {"date": "2024-03-13", "close": 224.94, "volume": 366975.0}, {"date": "2024-03-14", "close": 216.63, "volume": 480039.0}, {"date": "2024-03-15", "close": 218.45, "volume": 970573.0}, {"date": "2024-03-18", "close": 219.47, "volume": 306050.0}, {"date": "2024-03-19", "close": 218.52, "volume": 270505.0}, {"date": "2024-03-20", "close": 216.71, "volume": 255914.0}, {"date": "2024-03-21", "close": 223.81, "volume": 379316.0}, {"date": "2024-03-22", "close": 221.7, "volume": 293157.0}, {"date": "2024-03-25", "close": 219.62, "volume": 250133.0}, {"date": "2024-03-26", "close": 214.52, "volume": 341554.0}, {"date": "2024-03-27", "close": 217.75, "volume": 333866.0}, {"date": "2024-03-28", "close": 219.25, "volume": 258791.0}, {"date": "2024-04-01", "close": 216.56, "volume": 243368.0}, {"date": "2024-04-02", "close": 214.36, "volume": 247133.0}, {"date": "2024-04-03", "close": 214.94, "volume": 315996.0}, {"date": "2024-04-04", "close": 224.79, "volume": 546564.0}, {"date": "2024-04-05", "close": 225.39, "volume": 427776.0}, {"date": "2024-04-08", "close": 224.32, "volume": 495971.0}, {"date": "2024-04-09", "close": 226.5, "volume": 407149.0}, {"date": "2024-04-10", "close": 222.19, "volume": 367056.0}, {"date": "2024-04-11", "close": 217.78, "volume": 303159.0}, {"date": "2024-04-12", "close": 213.0, "volume": 347790.0}, {"date": "2024-04-15", "close": 204.94, "volume": 391743.0}, {"date": "2024-04-16", "close": 202.77, "volume": 443580.0}, {"date": "2024-04-17", "close": 201.93, "volume": 467828.0}, {"date": "2024-04-18", "close": 203.15, "volume": 281613.0}, {"date": "2024-04-19", "close": 204.01, "volume": 359646.0}, {"date": "2024-04-22", "close": 204.43, "volume": 278217.0}, {"date": "2024-04-23", "close": 204.77, "volume": 267026.0}, {"date": "2024-04-24", "close": 204.22, "volume": 252997.0}, {"date": "2024-04-25", "close": 201.58, "volume": 240963.0}, {"date": "2024-04-26", "close": 201.79, "volume": 253643.0}, {"date": "2024-04-29", "close": 204.1, "volume": 510561.0}, {"date": "2024-04-30", "close": 200.09, "volume": 434063.0}, {"date": "2024-05-01", "close": 206.24, "volume": 466257.0}, {"date": "2024-05-02", "close": 209.12, "volume": 358948.0}, {"date": "2024-05-03", "close": 203.82, "volume": 505834.0}, {"date": "2024-05-06", "close": 205.8, "volume": 568463.0}, {"date": "2024-05-07", "close": 200.89, "volume": 686982.0}, {"date": "2024-05-08", "close": 202.21, "volume": 400407.0}, {"date": "2024-05-09", "close": 204.82, "volume": 306717.0}, {"date": "2024-05-10", "close": 206.11, "volume": 447819.0}, {"date": "2024-05-13", "close": 205.93, "volume": 335934.0}, {"date": "2024-05-14", "close": 204.42, "volume": 373255.0}, {"date": "2024-05-15", "close": 216.91, "volume": 754400.0}, {"date": "2024-05-16", "close": 216.6, "volume": 337637.0}, {"date": "2024-05-17", "close": 214.71, "volume": 279160.0}, {"date": "2024-05-20", "close": 215.71, "volume": 294611.0}, {"date": "2024-05-21", "close": 217.56, "volume": 302346.0}, {"date": "2024-05-22", "close": 219.41, "volume": 192172.0}, {"date": "2024-05-23", "close": 214.49, "volume": 251418.0}, {"date": "2024-05-24", "close": 216.89, "volume": 215875.0}, {"date": "2024-05-28", "close": 206.35, "volume": 448407.0}, {"date": "2024-05-29", "close": 200.41, "volume": 444837.0}, {"date": "2024-05-30", "close": 197.68, "volume": 646941.0}, {"date": "2024-05-31", "close": 198.93, "volume": 1540637.0}, {"date": "2024-06-03", "close": 199.0, "volume": 701666.0}, {"date": "2024-06-04", "close": 199.5, "volume": 757598.0}, {"date": "2024-06-05", "close": 196.42, "volume": 448468.0}, {"date": "2024-06-06", "close": 205.97, "volume": 762382.0}, {"date": "2024-06-07", "close": 198.76, "volume": 510443.0}, {"date": "2024-06-10", "close": 197.08, "volume": 361655.0}, {"date": "2024-06-11", "close": 195.48, "volume": 349353.0}, {"date": "2024-06-12", "close": 201.11, "volume": 312264.0}, {"date": "2024-06-13", "close": 199.31, "volume": 255186.0}, {"date": "2024-06-14", "close": 200.22, "volume": 291671.0}, {"date": "2024-06-17", "close": 199.36, "volume": 328091.0}, {"date": "2024-06-18", "close": 195.61, "volume": 360698.0}, {"date": "2024-06-20", "close": 199.09, "volume": 324028.0}, {"date": "2024-06-21", "close": 194.41, "volume": 960802.0}, {"date": "2024-06-24", "close": 196.29, "volume": 305547.0}, {"date": "2024-06-25", "close": 194.05, "volume": 420194.0}, {"date": "2024-06-26", "close": 196.1, "volume": 336049.0}, {"date": "2024-06-27", "close": 199.68, "volume": 265038.0}, {"date": "2024-06-28", "close": 200.53, "volume": 1208962.0}, {"date": "2024-07-01", "close": 193.39, "volume": 449972.0}, {"date": "2024-07-02", "close": 193.8, "volume": 324850.0}, {"date": "2024-07-03", "close": 201.01, "volume": 331917.0}, {"date": "2024-07-05", "close": 204.65, "volume": 325462.0}, {"date": "2024-07-08", "close": 204.4, "volume": 284702.0}, {"date": "2024-07-09", "close": 204.4, "volume": 330703.0}, {"date": "2024-07-10", "close": 206.94, "volume": 261835.0}, {"date": "2024-07-11", "close": 213.93, "volume": 375628.0}, {"date": "2024-07-12", "close": 212.85, "volume": 282068.0}, {"date": "2024-07-15", "close": 219.64, "volume": 419032.0}, {"date": "2024-07-16", "close": 221.64, "volume": 356261.0}, {"date": "2024-07-17", "close": 224.61, "volume": 408382.0}, {"date": "2024-07-18", "close": 221.29, "volume": 389711.0}, {"date": "2024-07-19", "close": 219.16, "volume": 486557.0}, {"date": "2024-07-22", "close": 222.58, "volume": 283001.0}, {"date": "2024-07-23", "close": 221.25, "volume": 259084.0}, {"date": "2024-07-24", "close": 218.04, "volume": 374145.0}, {"date": "2024-07-25", "close": 220.86, "volume": 354745.0}, {"date": "2024-07-26", "close": 225.63, "volume": 300631.0}, {"date": "2024-07-29", "close": 223.23, "volume": 222485.0}, {"date": "2024-07-30", "close": 224.02, "volume": 218549.0}, {"date": "2024-07-31", "close": 223.53, "volume": 389290.0}, {"date": "2024-08-01", "close": 221.22, "volume": 282235.0}, {"date": "2024-08-02", "close": 234.63, "volume": 736411.0}, {"date": "2024-08-05", "close": 222.9, "volume": 762146.0}, {"date": "2024-08-06", "close": 234.58, "volume": 629824.0}, {"date": "2024-08-07", "close": 229.33, "volume": 356293.0}, {"date": "2024-08-08", "close": 231.89, "volume": 300495.0}, {"date": "2024-08-09", "close": 236.06, "volume": 255802.0}, {"date": "2024-08-12", "close": 234.95, "volume": 247656.0}, {"date": "2024-08-13", "close": 241.04, "volume": 383051.0}, {"date": "2024-08-14", "close": 240.95, "volume": 306570.0}, {"date": "2024-08-15", "close": 233.9, "volume": 458171.0}, {"date": "2024-08-16", "close": 234.0, "volume": 355937.0}, {"date": "2024-08-19", "close": 235.2, "volume": 261286.0}, {"date": "2024-08-20", "close": 231.19, "volume": 219062.0}, {"date": "2024-08-21", "close": 232.62, "volume": 321776.0}, {"date": "2024-08-22", "close": 235.52, "volume": 271834.0}, {"date": "2024-08-23", "close": 235.82, "volume": 184495.0}, {"date": "2024-08-26", "close": 236.77, "volume": 209956.0}, {"date": "2024-08-27", "close": 235.6, "volume": 120331.0}, {"date": "2024-08-28", "close": 237.62, "volume": 263680.0}, {"date": "2024-08-29", "close": 246.03, "volume": 438980.0}, {"date": "2024-08-30", "close": 242.39, "volume": 394161.0}, {"date": "2024-09-03", "close": 241.15, "volume": 352247.0}, {"date": "2024-09-04", "close": 241.86, "volume": 387739.0}, {"date": "2024-09-05", "close": 258.02, "volume": 887233.0}, {"date": "2024-09-06", "close": 256.85, "volume": 594943.0}, {"date": "2024-09-09", "close": 257.8, "volume": 390214.0}, {"date": "2024-09-10", "close": 257.95, "volume": 382736.0}, {"date": "2024-09-11", "close": 255.41, "volume": 290044.0}, {"date": "2024-09-12", "close": 256.41, "volume": 255218.0}, {"date": "2024-09-13", "close": 257.13, "volume": 210999.0}, {"date": "2024-09-16", "close": 259.0, "volume": 200394.0}, {"date": "2024-09-17", "close": 258.38, "volume": 299993.0}, {"date": "2024-09-18", "close": 259.83, "volume": 465042.0}, {"date": "2024-09-19", "close": 259.33, "volume": 507900.0}, {"date": "2024-09-20", "close": 257.27, "volume": 1608815.0}, {"date": "2024-09-23", "close": 257.49, "volume": 299213.0}, {"date": "2024-09-24", "close": 260.95, "volume": 314417.0}, {"date": "2024-09-25", "close": 254.38, "volume": 271385.0}, {"date": "2024-09-26", "close": 254.19, "volume": 374718.0}, {"date": "2024-09-27", "close": 254.84, "volume": 306081.0}, {"date": "2024-09-30", "close": 256.2, "volume": 444692.0}, {"date": "2024-10-01", "close": 255.85, "volume": 366807.0}, {"date": "2024-10-02", "close": 254.92, "volume": 345217.0}, {"date": "2024-10-03", "close": 273.94, "volume": 736922.0}, {"date": "2024-10-04", "close": 273.65, "volume": 482353.0}, {"date": "2024-10-07", "close": 273.76, "volume": 266204.0}, {"date": "2024-10-08", "close": 275.89, "volume": 239447.0}, {"date": "2024-10-09", "close": 275.41, "volume": 189868.0}, {"date": "2024-10-10", "close": 276.43, "volume": 367117.0}, {"date": "2024-10-11", "close": 278.1, "volume": 313457.0}, {"date": "2024-10-14", "close": 284.5, "volume": 335810.0}, {"date": "2024-10-15", "close": 288.26, "volume": 332201.0}, {"date": "2024-10-16", "close": 292.46, "volume": 312248.0}, {"date": "2024-10-17", "close": 290.78, "volume": 342532.0}, {"date": "2024-10-18", "close": 288.83, "volume": 390888.0}, {"date": "2024-10-21", "close": 287.1, "volume": 400544.0}, {"date": "2024-10-22", "close": 290.23, "volume": 395144.0}, {"date": "2024-10-23", "close": 288.89, "volume": 207742.0}, {"date": "2024-10-24", "close": 290.29, "volume": 201017.0}, {"date": "2024-10-25", "close": 286.45, "volume": 186302.0}, {"date": "2024-10-28", "close": 288.79, "volume": 298083.0}, {"date": "2024-10-29", "close": 292.33, "volume": 355901.0}, {"date": "2024-10-30", "close": 293.61, "volume": 266059.0}, {"date": "2024-10-31", "close": 289.42, "volume": 286842.0}, {"date": "2024-11-01", "close": 287.4, "volume": 271739.0}, {"date": "2024-11-04", "close": 287.6, "volume": 340419.0}, {"date": "2024-11-05", "close": 279.15, "volume": 662120.0}, {"date": "2024-11-06", "close": 274.87, "volume": 868995.0}, {"date": "2024-11-07", "close": 274.41, "volume": 407932.0}, {"date": "2024-11-08", "close": 274.68, "volume": 386697.0}, {"date": "2024-11-11", "close": 274.24, "volume": 248179.0}, {"date": "2024-11-12", "close": 271.63, "volume": 350961.0}, {"date": "2024-11-13", "close": 267.13, "volume": 318975.0}, {"date": "2024-11-14", "close": 264.98, "volume": 287391.0}, {"date": "2024-11-15", "close": 261.65, "volume": 378497.0}, {"date": "2024-11-18", "close": 267.33, "volume": 274276.0}, {"date": "2024-11-19", "close": 267.81, "volume": 352511.0}, {"date": "2024-11-20", "close": 265.44, "volume": 323706.0}, {"date": "2024-11-21", "close": 260.31, "volume": 508993.0}, {"date": "2024-11-22", "close": 260.35, "volume": 352728.0}, {"date": "2024-11-25", "close": 263.8, "volume": 638222.0}, {"date": "2024-11-26", "close": 261.02, "volume": 248319.0}, {"date": "2024-11-27", "close": 261.71, "volume": 217950.0}, {"date": "2024-11-29", "close": 258.69, "volume": 230227.0}, {"date": "2024-12-02", "close": 263.47, "volume": 412031.0}, {"date": "2024-12-03", "close": 262.79, "volume": 326423.0}, {"date": "2024-12-04", "close": 248.39, "volume": 1006781.0}, {"date": "2024-12-05", "close": 243.96, "volume": 868193.0}, {"date": "2024-12-06", "close": 239.93, "volume": 573586.0}, {"date": "2024-12-09", "close": 240.97, "volume": 491270.0}, {"date": "2024-12-10", "close": 240.07, "volume": 450282.0}, {"date": "2024-12-11", "close": 234.86, "volume": 567534.0}, {"date": "2024-12-12", "close": 236.21, "volume": 575359.0}, {"date": "2024-12-13", "close": 233.73, "volume": 292526.0}, {"date": "2024-12-16", "close": 232.92, "volume": 358424.0}, {"date": "2024-12-17", "close": 234.9, "volume": 461627.0}, {"date": "2024-12-18", "close": 232.51, "volume": 541901.0}, {"date": "2024-12-19", "close": 228.51, "volume": 456260.0}, {"date": "2024-12-20", "close": 230.15, "volume": 1100269.0}, {"date": "2024-12-23", "close": 229.46, "volume": 286679.0}, {"date": "2024-12-24", "close": 229.4, "volume": 131333.0}, {"date": "2024-12-26", "close": 230.22, "volume": 179215.0}, {"date": "2024-12-27", "close": 229.03, "volume": 229169.0}, {"date": "2024-12-30", "close": 225.3, "volume": 250661.0}, {"date": "2024-12-31", "close": 226.04, "volume": 218157.0}, {"date": "2025-01-02", "close": 225.3, "volume": 280982.0}, {"date": "2025-01-03", "close": 226.47, "volume": 308578.0}, {"date": "2025-01-06", "close": 222.34, "volume": 560924.0}, {"date": "2025-01-07", "close": 219.22, "volume": 480180.0}, {"date": "2025-01-08", "close": 219.6, "volume": 595826.0}, {"date": "2025-01-10", "close": 215.46, "volume": 480686.0}, {"date": "2025-01-13", "close": 216.89, "volume": 375304.0}, {"date": "2025-01-14", "close": 216.63, "volume": 418758.0}, {"date": "2025-01-15", "close": 217.82, "volume": 531221.0}, {"date": "2025-01-16", "close": 221.7, "volume": 399162.0}, {"date": "2025-01-17", "close": 220.5, "volume": 348395.0}, {"date": "2025-01-21", "close": 221.96, "volume": 351235.0}, {"date": "2025-01-22", "close": 225.89, "volume": 428537.0}, {"date": "2025-01-23", "close": 225.84, "volume": 316009.0}, {"date": "2025-01-24", "close": 224.43, "volume": 364442.0}, {"date": "2025-01-27", "close": 225.4, "volume": 337891.0}, {"date": "2025-01-28", "close": 223.29, "volume": 340707.0}, {"date": "2025-01-29", "close": 218.99, "volume": 429703.0}, {"date": "2025-01-30", "close": 217.77, "volume": 566471.0}, {"date": "2025-01-31", "close": 220.63, "volume": 817097.0}, {"date": "2025-02-03", "close": 218.19, "volume": 643441.0}, {"date": "2025-02-04", "close": 217.31, "volume": 403750.0}, {"date": "2025-02-05", "close": 198.07, "volume": 1293260.0}, {"date": "2025-02-06", "close": 201.31, "volume": 1025317.0}, {"date": "2025-02-07", "close": 201.37, "volume": 767845.0}, {"date": "2025-02-10", "close": 196.2, "volume": 591728.0}, {"date": "2025-02-11", "close": 195.27, "volume": 557715.0}, {"date": "2025-02-12", "close": 192.91, "volume": 1180308.0}, {"date": "2025-02-13", "close": 191.42, "volume": 430990.0}, {"date": "2025-02-14", "close": 193.49, "volume": 642725.0}, {"date": "2025-02-18", "close": 194.09, "volume": 475712.0}, {"date": "2025-02-19", "close": 191.54, "volume": 683558.0}, {"date": "2025-02-20", "close": 189.81, "volume": 507978.0}, {"date": "2025-02-21", "close": 193.96, "volume": 799412.0}, {"date": "2025-02-24", "close": 194.26, "volume": 797265.0}, {"date": "2025-02-25", "close": 196.77, "volume": 900651.0}, {"date": "2025-02-26", "close": 191.81, "volume": 616138.0}, {"date": "2025-02-27", "close": 191.35, "volume": 826298.0}, {"date": "2025-02-28", "close": 192.79, "volume": 3563962.0}, {"date": "2025-03-03", "close": 194.04, "volume": 650354.0}, {"date": "2025-03-04", "close": 197.89, "volume": 1341944.0}, {"date": "2025-03-05", "close": 195.85, "volume": 1185651.0}, {"date": "2025-03-06", "close": 206.15, "volume": 1423821.0}, {"date": "2025-03-07", "close": 208.94, "volume": 920690.0}, {"date": "2025-03-10", "close": 212.57, "volume": 876282.0}, {"date": "2025-03-11", "close": 209.96, "volume": 860145.0}, {"date": "2025-03-12", "close": 206.95, "volume": 504119.0}, {"date": "2025-03-13", "close": 212.01, "volume": 526284.0}, {"date": "2025-03-14", "close": 212.38, "volume": 518285.0}, {"date": "2025-03-17", "close": 217.33, "volume": 600009.0}, {"date": "2025-03-18", "close": 217.36, "volume": 329755.0}, {"date": "2025-03-19", "close": 216.75, "volume": 392174.0}, {"date": "2025-03-20", "close": 217.82, "volume": 327264.0}, {"date": "2025-03-21", "close": 216.87, "volume": 797045.0}, {"date": "2025-03-24", "close": 211.78, "volume": 502914.0}, {"date": "2025-03-25", "close": 213.42, "volume": 356595.0}, {"date": "2025-03-26", "close": 214.88, "volume": 385728.0}, {"date": "2025-03-27", "close": 219.01, "volume": 473833.0}, {"date": "2025-03-28", "close": 216.75, "volume": 365011.0}, {"date": "2025-03-31", "close": 216.35, "volume": 669950.0}, {"date": "2025-04-01", "close": 215.92, "volume": 541482.0}, {"date": "2025-04-02", "close": 210.83, "volume": 614918.0}, {"date": "2025-04-03", "close": 216.15, "volume": 867339.0}, {"date": "2025-04-04", "close": 212.94, "volume": 1502692.0}, {"date": "2025-04-07", "close": 207.92, "volume": 1154416.0}, {"date": "2025-04-08", "close": 206.27, "volume": 811091.0}, {"date": "2025-04-09", "close": 203.19, "volume": 1821955.0}, {"date": "2025-04-10", "close": 210.32, "volume": 790314.0}, {"date": "2025-04-11", "close": 221.81, "volume": 1218949.0}, {"date": "2025-04-14", "close": 222.42, "volume": 510568.0}, {"date": "2025-04-15", "close": 223.98, "volume": 496995.0}, {"date": "2025-04-16", "close": 222.73, "volume": 460176.0}, {"date": "2025-04-17", "close": 225.16, "volume": 351905.0}, {"date": "2025-04-21", "close": 222.17, "volume": 367553.0}, {"date": "2025-04-22", "close": 222.41, "volume": 466747.0}, {"date": "2025-04-23", "close": 217.59, "volume": 619847.0}, {"date": "2025-04-24", "close": 218.19, "volume": 483194.0}, {"date": "2025-04-25", "close": 219.0, "volume": 402427.0}, {"date": "2025-04-28", "close": 218.63, "volume": 320868.0}, {"date": "2025-04-29", "close": 221.69, "volume": 431725.0}, {"date": "2025-04-30", "close": 221.59, "volume": 669170.0}, {"date": "2025-05-01", "close": 223.97, "volume": 429935.0}, {"date": "2025-05-02", "close": 225.68, "volume": 366359.0}, {"date": "2025-05-05", "close": 226.8, "volume": 555953.0}, {"date": "2025-05-06", "close": 228.88, "volume": 739010.0}, {"date": "2025-05-07", "close": 228.14, "volume": 514828.0}, {"date": "2025-05-08", "close": 226.24, "volume": 394937.0}, {"date": "2025-05-09", "close": 231.09, "volume": 379434.0}, {"date": "2025-05-12", "close": 218.09, "volume": 899816.0}, {"date": "2025-05-13", "close": 213.13, "volume": 1262284.0}, {"date": "2025-05-14", "close": 210.82, "volume": 791209.0}, {"date": "2025-05-15", "close": 213.53, "volume": 378654.0}, {"date": "2025-05-16", "close": 216.01, "volume": 530869.0}, {"date": "2025-05-19", "close": 219.42, "volume": 471318.0}, {"date": "2025-05-20", "close": 222.69, "volume": 512737.0}, {"date": "2025-05-21", "close": 219.64, "volume": 445695.0}, {"date": "2025-05-22", "close": 216.41, "volume": 446782.0}, {"date": "2025-05-23", "close": 217.85, "volume": 317877.0}, {"date": "2025-05-27", "close": 217.87, "volume": 379002.0}, {"date": "2025-05-28", "close": 214.63, "volume": 595873.0}, {"date": "2025-05-29", "close": 214.075, "volume": 559029.0}, {"date": "2025-05-30", "close": 216.41, "volume": 1175827.0}, {"date": "2025-06-02", "close": 219.02, "volume": 468796.0}, {"date": "2025-06-03", "close": 214.75, "volume": 635328.0}, {"date": "2025-06-04", "close": 218.79, "volume": 652896.0}, {"date": "2025-06-05", "close": 226.13, "volume": 755779.0}, {"date": "2025-06-06", "close": 222.22, "volume": 460277.0}, {"date": "2025-06-09", "close": 223.25, "volume": 558901.0}, {"date": "2025-06-10", "close": 224.44, "volume": 312212.0}, {"date": "2025-06-11", "close": 225.02, "volume": 418431.0}, {"date": "2025-06-12", "close": 226.89, "volume": 377679.0}, {"date": "2025-06-13", "close": 225.25, "volume": 296732.0}, {"date": "2025-06-16", "close": 224.88, "volume": 287143.0}, {"date": "2025-06-17", "close": 223.5, "volume": 307875.0}, {"date": "2025-06-18", "close": 220.81, "volume": 409231.0}, {"date": "2025-06-20", "close": 219.78, "volume": 773303.0}, {"date": "2025-06-23", "close": 220.81, "volume": 355634.0}, {"date": "2025-06-24", "close": 222.73, "volume": 354886.0}, {"date": "2025-06-25", "close": 223.16, "volume": 317662.0}, {"date": "2025-06-26", "close": 220.55, "volume": 394520.0}, {"date": "2025-06-27", "close": 219.55, "volume": 425474.0}, {"date": "2025-06-30", "close": 223.34, "volume": 355086.0}, {"date": "2025-07-01", "close": 223.11, "volume": 454571.0}, {"date": "2025-07-02", "close": 219.17, "volume": 435733.0}, {"date": "2025-07-03", "close": 216.73, "volume": 302184.0}, {"date": "2025-07-07", "close": 221.95, "volume": 411937.0}, {"date": "2025-07-08", "close": 216.82, "volume": 474997.0}, {"date": "2025-07-09", "close": 219.28, "volume": 370967.0}, {"date": "2025-07-10", "close": 218.97, "volume": 291887.0}, {"date": "2025-07-11", "close": 216.05, "volume": 284049.0}, {"date": "2025-07-14", "close": 217.25, "volume": 289394.0}, {"date": "2025-07-15", "close": 214.55, "volume": 304768.0}, {"date": "2025-07-16", "close": 215.53, "volume": 263776.0}, {"date": "2025-07-17", "close": 210.43, "volume": 510090.0}, {"date": "2025-07-18", "close": 208.84, "volume": 368602.0}, {"date": "2025-07-21", "close": 207.76, "volume": 391570.0}, {"date": "2025-07-22", "close": 210.67, "volume": 299554.0}, {"date": "2025-07-23", "close": 212.07, "volume": 330278.0}, {"date": "2025-07-24", "close": 213.74, "volume": 267605.0}, {"date": "2025-07-25", "close": 211.45, "volume": 214825.0}, {"date": "2025-07-28", "close": 207.67, "volume": 345495.0}, {"date": "2025-07-29", "close": 207.17, "volume": 342169.0}, {"date": "2025-07-30", "close": 210.09, "volume": 471405.0}, {"date": "2025-07-31", "close": 205.5, "volume": 454749.0}, {"date": "2025-08-01", "close": 207.75, "volume": 416260.0}, {"date": "2025-08-04", "close": 209.43, "volume": 334943.0}, {"date": "2025-08-05", "close": 207.81, "volume": 428439.0}, {"date": "2025-08-06", "close": 186.8, "volume": 1903137.0}, {"date": "2025-08-07", "close": 184.43, "volume": 1348699.0}, {"date": "2025-08-08", "close": 187.01, "volume": 707738.0}, {"date": "2025-08-11", "close": 189.27, "volume": 937253.0}, {"date": "2025-08-12", "close": 188.22, "volume": 632380.0}, {"date": "2025-08-13", "close": 189.0, "volume": 655284.0}, {"date": "2025-08-14", "close": 187.63, "volume": 528842.0}, {"date": "2025-08-15", "close": 190.04, "volume": 686997.0}, {"date": "2025-08-18", "close": 186.61, "volume": 470851.0}, {"date": "2025-08-19", "close": 186.85, "volume": 346649.0}, {"date": "2025-08-20", "close": 189.12, "volume": 605158.0}, {"date": "2025-08-21", "close": 186.85, "volume": 754299.0}, {"date": "2025-08-22", "close": 188.73, "volume": 589577.0}, {"date": "2025-08-25", "close": 190.15, "volume": 818491.0}, {"date": "2025-08-26", "close": 189.78, "volume": 551893.0}, {"date": "2025-08-27", "close": 187.51, "volume": 452332.0}, {"date": "2025-08-28", "close": 182.55, "volume": 648174.0}, {"date": "2025-08-29", "close": 183.84, "volume": 592373.0}, {"date": "2025-09-02", "close": 180.2, "volume": 611315.0}, {"date": "2025-09-03", "close": 181.59, "volume": 1103340.0}, {"date": "2025-09-04", "close": 180.13, "volume": 716202.0}, {"date": "2025-09-05", "close": 187.5, "volume": 758253.0}, {"date": "2025-09-08", "close": 187.17, "volume": 867936.0}, {"date": "2025-09-09", "close": 188.17, "volume": 680734.0}, {"date": "2025-09-10", "close": 184.63, "volume": 820906.0}, {"date": "2025-09-11", "close": 188.46, "volume": 777469.0}, {"date": "2025-09-12", "close": 184.85, "volume": 648628.0}, {"date": "2025-09-15", "close": 181.68, "volume": 737089.0}, {"date": "2025-09-16", "close": 182.94, "volume": 530364.0}, {"date": "2025-09-17", "close": 183.53, "volume": 593391.0}, {"date": "2025-09-18", "close": 179.71, "volume": 674960.0}, {"date": "2025-09-19", "close": 178.32, "volume": 9702909.0}, {"date": "2025-09-22", "close": 178.42, "volume": 891450.0}, {"date": "2025-09-23", "close": 179.11, "volume": 576507.0}, {"date": "2025-09-24", "close": 179.04, "volume": 664572.0}, {"date": "2025-09-25", "close": 178.17, "volume": 574891.0}, {"date": "2025-09-26", "close": 180.14, "volume": 574187.0}, {"date": "2025-09-29", "close": 177.63, "volume": 710038.0}, {"date": "2025-09-30", "close": 174.25, "volume": 680948.0}, {"date": "2025-10-01", "close": 170.84, "volume": 859562.0}, {"date": "2025-10-02", "close": 169.59, "volume": 2428392.0}, {"date": "2025-10-03", "close": 170.5, "volume": 794770.0}, {"date": "2025-10-06", "close": 167.88, "volume": 1640960.0}, {"date": "2025-10-07", "close": 168.14, "volume": 1201007.0}, {"date": "2025-10-08", "close": 172.13, "volume": 736810.0}, {"date": "2025-10-09", "close": 172.23, "volume": 462819.0}, {"date": "2025-10-10", "close": 177.4, "volume": 852181.0}, {"date": "2025-10-13", "close": 172.9, "volume": 947624.0}, {"date": "2025-10-14", "close": 171.08, "volume": 525234.0}, {"date": "2025-10-15", "close": 171.55, "volume": 440272.0}, {"date": "2025-10-16", "close": 171.07, "volume": 546072.0}, {"date": "2025-10-17", "close": 171.26, "volume": 470111.0}, {"date": "2025-10-20", "close": 170.94, "volume": 843113.0}, {"date": "2025-10-21", "close": 172.925, "volume": 394245.0}, {"date": "2025-10-22", "close": 171.85, "volume": 514824.0}, {"date": "2025-10-23", "close": 171.53, "volume": 312299.0}, {"date": "2025-10-24", "close": 170.55, "volume": 295529.0}, {"date": "2025-10-27", "close": 167.55, "volume": 641261.0}, {"date": "2025-10-28", "close": 163.38, "volume": 536323.0}, {"date": "2025-10-29", "close": 158.85, "volume": 704777.0}, {"date": "2025-10-30", "close": 159.98, "volume": 819074.0}, {"date": "2025-10-31", "close": 160.06, "volume": 528706.0}, {"date": "2025-11-03", "close": 159.16, "volume": 680856.0}, {"date": "2025-11-04", "close": 161.295, "volume": 485032.0}, {"date": "2025-11-05", "close": 161.0, "volume": 714275.0}, {"date": "2025-11-06", "close": 165.75, "volume": 1145288.0}, {"date": "2025-11-07", "close": 167.27, "volume": 1110493.0}, {"date": "2025-11-10", "close": 169.19, "volume": 656713.0}, {"date": "2025-11-11", "close": 171.4, "volume": 675069.0}, {"date": "2025-11-12", "close": 169.73, "volume": 685196.0}, {"date": "2025-11-13", "close": 174.0, "volume": 606251.0}, {"date": "2025-11-14", "close": 174.97, "volume": 574326.0}, {"date": "2025-11-17", "close": 173.465, "volume": 468335.0}, {"date": "2025-11-18", "close": 172.97, "volume": 513656.0}, {"date": "2025-11-19", "close": 167.19, "volume": 599778.0}, {"date": "2025-11-20", "close": 161.69, "volume": 989223.0}, {"date": "2025-11-21", "close": 161.72, "volume": 608491.0}, {"date": "2025-11-24", "close": 161.8, "volume": 522134.0}, {"date": "2025-11-25", "close": 163.88, "volume": 629081.0}, {"date": "2025-11-26", "close": 164.2, "volume": 626463.0}, {"date": "2025-11-28", "close": 163.89, "volume": 260811.0}, {"date": "2025-12-01", "close": 159.99, "volume": 706209.0}, {"date": "2025-12-02", "close": 160.76, "volume": 447506.0}, {"date": "2025-12-03", "close": 159.71, "volume": 542813.0}, {"date": "2025-12-04", "close": 167.25, "volume": 821641.0}, {"date": "2025-12-05", "close": 167.24, "volume": 528763.0}, {"date": "2025-12-08", "close": 165.06, "volume": 581158.0}, {"date": "2025-12-09", "close": 173.16, "volume": 859315.0}, {"date": "2025-12-10", "close": 175.21, "volume": 797718.0}, {"date": "2025-12-11", "close": 177.85, "volume": 853468.0}, {"date": "2025-12-12", "close": 178.99, "volume": 957503.0}, {"date": "2025-12-15", "close": 179.2, "volume": 691178.0}, {"date": "2025-12-16", "close": 179.47, "volume": 809497.0}, {"date": "2025-12-17", "close": 181.88, "volume": 588229.0}, {"date": "2025-12-18", "close": 181.05, "volume": 648145.0}, {"date": "2025-12-19", "close": 178.78, "volume": 2903007.0}, {"date": "2025-12-22", "close": 181.18, "volume": 690063.0}, {"date": "2025-12-23", "close": 183.24, "volume": 513985.0}, {"date": "2025-12-24", "close": 182.54, "volume": 200446.0}, {"date": "2025-12-26", "close": 182.86, "volume": 309663.0}, {"date": "2025-12-29", "close": 183.85, "volume": 347609.0}, {"date": "2025-12-30", "close": 182.51, "volume": 285326.0}, {"date": "2025-12-31", "close": 181.25, "volume": 401335.0}, {"date": "2026-01-02", "close": 178.55, "volume": 482520.0}, {"date": "2026-01-05", "close": 180.23, "volume": 646549.0}, {"date": "2026-01-06", "close": 181.4, "volume": 480333.0}, {"date": "2026-01-07", "close": 173.71, "volume": 1015785.0}, {"date": "2026-01-08", "close": 171.68, "volume": 881435.0}, {"date": "2026-01-09", "close": 168.77, "volume": 569937.0}, {"date": "2026-01-12", "close": 170.1, "volume": 762308.0}, {"date": "2026-01-13", "close": 170.37, "volume": 805878.0}, {"date": "2026-01-14", "close": 172.78, "volume": 557449.0}, {"date": "2026-01-15", "close": 174.66, "volume": 893730.0}, {"date": "2026-01-16", "close": 176.08, "volume": 574268.0}, {"date": "2026-01-20", "close": 172.48, "volume": 392673.0}, {"date": "2026-01-21", "close": 171.93, "volume": 315694.0}, {"date": "2026-01-22", "close": 171.66, "volume": 230426.0}, {"date": "2026-01-23", "close": 171.52, "volume": 338167.0}, {"date": "2026-01-26", "close": 171.64, "volume": 402531.0}, {"date": "2026-01-27", "close": 168.38, "volume": 349126.0}, {"date": "2026-01-28", "close": 168.56, "volume": 441696.0}, {"date": "2026-01-29", "close": 168.61, "volume": 357857.0}, {"date": "2026-01-30", "close": 169.23, "volume": 332236.0}, {"date": "2026-02-02", "close": 166.34, "volume": 482089.0}, {"date": "2026-02-03", "close": 160.28, "volume": 1074252.0}, {"date": "2026-02-04", "close": 162.37, "volume": 572087.0}, {"date": "2026-02-05", "close": 162.83, "volume": 968297.0}, {"date": "2026-02-06", "close": 162.33, "volume": 1158548.0}, {"date": "2026-02-09", "close": 171.23, "volume": 824280.0}, {"date": "2026-02-10", "close": 177.31, "volume": 606356.0}, {"date": "2026-02-11", "close": 178.77, "volume": 1076129.0}, {"date": "2026-02-12", "close": 177.46, "volume": 714954.0}, {"date": "2026-02-13", "close": 179.36, "volume": 466398.0}, {"date": "2026-02-17", "close": 177.75, "volume": 446506.0}, {"date": "2026-02-18", "close": 176.12, "volume": 604094.0}, {"date": "2026-02-19", "close": 180.7, "volume": 605711.0}, {"date": "2026-02-20", "close": 181.23, "volume": 375861.0}, {"date": "2026-02-23", "close": 181.65, "volume": 366265.0}, {"date": "2026-02-24", "close": 181.83, "volume": 387305.0}, {"date": "2026-02-25", "close": 180.51, "volume": 346716.0}, {"date": "2026-02-26", "close": 184.87, "volume": 468564.0}, {"date": "2026-02-27", "close": 192.0, "volume": 1012474.0}, {"date": "2026-03-02", "close": 192.05, "volume": 614108.0}, {"date": "2026-03-03", "close": 193.61, "volume": 544399.0}, {"date": "2026-03-04", "close": 189.46, "volume": 335172.0}, {"date": "2026-03-05", "close": 184.44, "volume": 564388.0}, {"date": "2026-03-06", "close": 186.11, "volume": 448021.0}, {"date": "2026-03-09", "close": 185.12, "volume": 740054.0}, {"date": "2026-03-10", "close": 182.18, "volume": 486588.0}, {"date": "2026-03-11", "close": 179.0, "volume": 726633.0}, {"date": "2026-03-12", "close": 181.49, "volume": 573613.0}, {"date": "2026-03-13", "close": 180.12, "volume": 601810.0}, {"date": "2026-03-16", "close": 180.33, "volume": 354719.0}, {"date": "2026-03-17", "close": 179.11, "volume": 316309.0}, {"date": "2026-03-18", "close": 174.63, "volume": 539894.0}, {"date": "2026-03-19", "close": 174.66, "volume": 313317.0}, {"date": "2026-03-20", "close": 174.01, "volume": 912608.0}, {"date": "2026-03-23", "close": 170.66, "volume": 494161.0}, {"date": "2026-03-24", "close": 166.55, "volume": 501190.0}, {"date": "2026-03-25", "close": 166.11, "volume": 335376.0}, {"date": "2026-03-26", "close": 166.72, "volume": 384738.0}, {"date": "2026-03-27", "close": 164.12, "volume": 324310.0}, {"date": "2026-03-30", "close": 164.77, "volume": 314668.0}, {"date": "2026-03-31", "close": 164.98, "volume": 402670.0}, {"date": "2026-04-01", "close": 165.62, "volume": 505495.0}, {"date": "2026-04-02", "close": 171.46, "volume": 301290.0}, {"date": "2026-04-06", "close": 175.15, "volume": 386182.0}, {"date": "2026-04-07", "close": 175.76, "volume": 628028.0}, {"date": "2026-04-08", "close": 176.85, "volume": 469944.0}, {"date": "2026-04-09", "close": 172.77, "volume": 411138.0}, {"date": "2026-04-10", "close": 171.94, "volume": 252693.0}, {"date": "2026-04-13", "close": 174.56, "volume": 324593.0}, {"date": "2026-04-14", "close": 171.03, "volume": 422238.0}, {"date": "2026-04-15", "close": 171.43, "volume": 286986.0}, {"date": "2026-04-16", "close": 173.5, "volume": 295275.0}, {"date": "2026-04-17", "close": 169.0, "volume": 643678.0}, {"date": "2026-04-20", "close": 164.96, "volume": 548344.0}, {"date": "2026-04-21", "close": 164.355, "volume": 272659.0}, {"date": "2026-04-22", "close": 162.61, "volume": 307297.0}, {"date": "2026-04-23", "close": 163.61, "volume": 416178.0}, {"date": "2026-04-24", "close": 163.19, "volume": 426473.0}, {"date": "2026-04-27", "close": 160.13, "volume": 392085.0}, {"date": "2026-04-28", "close": 158.49, "volume": 379955.0}, {"date": "2026-04-29", "close": 160.77, "volume": 629096.0}, {"date": "2026-04-30", "close": 157.19, "volume": 537983.0}, {"date": "2026-05-01", "close": 152.87, "volume": 667768.0}, {"date": "2026-05-04", "close": 154.89, "volume": 373243.0}, {"date": "2026-05-05", "close": 151.29, "volume": 647127.0}, {"date": "2026-05-06", "close": 148.84, "volume": 561456.0}, {"date": "2026-05-07", "close": 152.66, "volume": 1052911.0}, {"date": "2026-05-08", "close": 147.53, "volume": 573414.0}, {"date": "2026-05-11", "close": 145.21, "volume": 694179.0}, {"date": "2026-05-12", "close": 141.37, "volume": 617296.0}, {"date": "2026-05-13", "close": 139.28, "volume": 549850.0}, {"date": "2026-05-14", "close": 140.51, "volume": 420853.0}, {"date": "2026-05-15", "close": 138.45, "volume": 542360.0}, {"date": "2026-05-18", "close": 141.11, "volume": 787886.0}, {"date": "2026-05-19", "close": 141.87, "volume": 614822.0}, {"date": "2026-05-20", "close": 137.78, "volume": 530166.0}, {"date": "2026-05-21", "close": 136.25, "volume": 678743.0}, {"date": "2026-05-22", "close": 137.13, "volume": 815625.0}, {"date": "2026-05-26", "close": 131.23, "volume": 697010.0}, {"date": "2026-05-27", "close": 130.94, "volume": 528615.0}, {"date": "2026-05-28", "close": 131.55, "volume": 705033.0}, {"date": "2026-05-29", "close": 130.04, "volume": 695336.0}, {"date": "2026-06-01", "close": 129.29, "volume": 691363.0}, {"date": "2026-06-02", "close": 123.18, "volume": 846506.0}, {"date": "2026-06-03", "close": 122.98, "volume": 756248.0}, {"date": "2026-06-04", "close": 120.62, "volume": 908603.0}, {"date": "2026-06-05", "close": 116.93, "volume": 1108203.0}, {"date": "2026-06-08", "close": 116.17, "volume": 987912.0}, {"date": "2026-06-09", "close": 116.51, "volume": 930708.0}, {"date": "2026-06-10", "close": 116.11, "volume": 674156.0}, {"date": "2026-06-11", "close": 116.33, "volume": 807577.0}, {"date": "2026-06-12", "close": 120.89, "volume": 682442.0}, {"date": "2026-06-15", "close": 121.0, "volume": 688756.0}, {"date": "2026-06-16", "close": 124.81, "volume": 831008.0}, {"date": "2026-06-17", "close": 119.9, "volume": 1315564.0}, {"date": "2026-06-18", "close": 120.33, "volume": 1239561.0}, {"date": "2026-06-22", "close": 117.12, "volume": 1131947.0}, {"date": "2026-06-23", "close": 118.17, "volume": 620003.0}, {"date": "2026-06-24", "close": 113.46, "volume": 671986.0}, {"date": "2026-06-25", "close": 109.09, "volume": 693908.0}, {"date": "2026-06-26", "close": 112.54, "volume": 1049667.0}, {"date": "2026-06-29", "close": 109.93, "volume": 709193.0}, {"date": "2026-06-30", "close": 113.49, "volume": 668200.0}, {"date": "2026-07-01", "close": 114.49, "volume": 587157.0}, {"date": "2026-07-02", "close": 116.53, "volume": 672703.0}, {"date": "2026-07-06", "close": 116.44, "volume": 753444.0}, {"date": "2026-07-07", "close": 118.6, "volume": 720864.0}, {"date": "2026-07-08", "close": 117.14, "volume": 475741.0}, {"date": "2026-07-09", "close": 113.98, "volume": 752386.0}, {"date": "2026-07-10", "close": 113.86, "volume": 517179.0}, {"date": "2026-07-13", "close": 115.37, "volume": 413030.0}, {"date": "2026-07-14", "close": 114.87, "volume": 448557.0}, {"date": "2026-07-15", "close": 115.63, "volume": 405271.0}, {"date": "2026-07-16", "close": 115.5, "volume": 445888.0}, {"date": "2026-07-17", "close": 113.8, "volume": 355224.0}, {"date": "2026-07-20", "close": 114.92, "volume": 355284.0}, {"date": "2026-07-21", "close": 112.27, "volume": 461848.0}, {"date": "2026-07-22", "close": 112.95, "volume": 463193.0}, {"date": "2026-07-23", "close": 114.31, "volume": 490788.0}, {"date": "2026-07-24", "close": 116.69, "volume": 440245.0}, {"date": "2026-07-27", "close": 117.97, "volume": 454882.0}, {"date": "2026-07-28", "close": 122.05, "volume": 446450.0}, {"date": "2026-07-29", "close": 125.73, "volume": 645960.0}, {"date": "2026-07-30", "close": 162.76, "volume": 9443548.0}, {"date": "2026-07-31", "close": 162.3, "volume": 5188773.0}, {"date": "2026-08-03", "close": 162.28, "volume": 1603446.0}, {"date": "2026-08-04", "close": 162.35, "volume": 1097148.0}, {"date": "2026-08-05", "close": 162.41, "volume": 1420696.0}, {"date": "2026-08-06", "close": 162.62, "volume": 916056.0}, {"date": "2026-08-07", "close": 162.53, "volume": 805741.0}], "refreshing": true}