{"ticker": "MSCI", "overview": {"cik": "1408198", "ticker": "MSCI", "name": "MSCI Inc.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001950047-26-010360", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-20", "title": "Quarterly report", "accession": "0001408198-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001408198-26-000054", "price_sensitive": true}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001769683-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010181", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001532601-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0002008967-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001366334-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001781215-26-000017", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001408198-26-000049", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-21", "title": "Quarterly report", "accession": "0001408198-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001408198-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001769683-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005847", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001532601-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0002008967-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001781215-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001366334-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001416750-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001801717-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001366334-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001648837-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001718950-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0002008967-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001801716-26-000003", "price_sensitive": false}]}, "description": "MSCI Inc. trades as MSCI on the NYSE and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 817 insider filings for the company, from July 2010 to October 2026. Across those, 20 insiders disclosed 13 open-market purchases totalling $37.42M against 121 sales totalling $798.21M. The most recent filing on record is dated 22 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 13, "buy_sum": 37422355.2, "sell_n": 121, "sell_sum": 798208619.8199999, "net": -760786264.6199999, "insiders": 20, "first_date": "2010-07-13", "last_date": "2026-10-22"}, "metrics": {"ticker": "MSCI", "has_prices": true, "as_of": "2026-09-03", "last": 574.65, "prev_close": 560.63, "change": 14.019999999999982, "change_pct": 0.02500758075736222, "session_volume": 297414.0, "vwap_5": 567.5290554683427, "vwap_20": 565.1645424981306, "vwap_60": 576.1068280426978, "vwap_250": 570.2030798327834, "high_52w": 643.83, "low_52w": 511.84, "avg_volume_20": 549913.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001797266-26-000008", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Robert J. Gutowski", "who_key": "Gutowski Robert J.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1484934.46, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "$1.5M sale: An insider lightens up on MSCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1797266/000179726626000008/0001797266-26-000008-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16722}, {"id": "0001769683-26-000013", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Andrew C. Wiechmann", "who_key": "Wiechmann Andrew C.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 256500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO sells $256K of MSCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1769683/000176968326000013/0001769683-26-000013-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31122}, {"id": "0001532601-26-000007", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Rajat Taneja", "who_key": "Taneja Rajat", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1000160.0, "score": 58.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "A director backs MSCI with $1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1532601/000153260126000007/0001532601-26-000007-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0001781215-26-000017", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Robin Matlock", "who_key": "Matlock Robin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MSCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781215/000178121526000017/0001781215-26-000017-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95922}, {"id": "0001366334-26-000010", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Linda H. Riefler", "who_key": "RIEFLER LINDA H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MSCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000136633426000010/0001366334-26-000010-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95922}, {"id": "0002008967-26-000011", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "June Yang", "who_key": "Yang June", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MSCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2008967/000200896726000011/0002008967-26-000011-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95922}, {"id": "0001769683-26-000010", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Andrew C. Wiechmann", "who_key": "Wiechmann Andrew C.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 272052.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO sells $272K of MSCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000176968326000010/0001769683-26-000010-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209682}, {"id": "0001532601-26-000005", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Rajat Taneja", "who_key": "Taneja Rajat", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MSCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000153260126000005/0001532601-26-000005-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221202}, {"id": "0001366334-26-000008", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Linda H. Riefler", "who_key": "RIEFLER LINDA H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MSCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000136633426000008/0001366334-26-000008-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226962}, {"id": "0001781215-26-000015", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Robin Matlock", "who_key": "Matlock Robin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MSCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000178121526000015/0001781215-26-000015-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226962}, {"id": "0002008967-26-000007", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "June Yang", "who_key": "Yang June", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MSCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000200896726000007/0002008967-26-000007-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226962}, {"id": "0001416750-26-000011", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Henry A. Fernandez", "who_key": "Fernandez Henry A", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2249591.42, "score": 65.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO drops $2.2M on MSCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000141675026000011/0001416750-26-000011-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001414310-26-000005", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Robert G. Ashe", "who_key": "Ashe Robert G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MSCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000141431026000005/0001414310-26-000005-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267282}, {"id": "0001836301-26-000012", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Michelle Seitz", "who_key": "Seitz Michelle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MSCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000183630126000012/0001836301-26-000012-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267282}, {"id": "0001781215-26-000011", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Robin Matlock", "who_key": "Matlock Robin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MSCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000178121526000011/0001781215-26-000011-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267282}, {"id": "0001532601-26-000003", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Rajat Taneja", "who_key": "Taneja Rajat", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MSCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000153260126000003/0001532601-26-000003-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267282}, {"id": "0001801716-26-000003", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Sandy C. Rattray", "who_key": "Rattray Sandy C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MSCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000180171626000003/0001801716-26-000003-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267282}, {"id": "0002008967-26-000005", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "June Yang", "who_key": "Yang June", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MSCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000200896726000005/0002008967-26-000005-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267282}, {"id": "0001718950-26-000005", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Marcus L. Smith", "who_key": "Smith Marcus L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MSCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000171895026000005/0001718950-26-000005-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267282}, {"id": "0001648837-26-000003", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Jacques P. Perold", "who_key": "Perold Jacques P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MSCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000164883726000003/0001648837-26-000003-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267282}, {"id": "0001366334-26-000006", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Linda H. Riefler", "who_key": "RIEFLER LINDA H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MSCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000136633426000006/0001366334-26-000006-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267282}, {"id": "0001801717-26-000003", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Paula Volent", "who_key": "Volent Paula", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MSCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000180171726000003/0001801717-26-000003-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267282}, {"id": "13DG-0002100119-26-000801", "src": "13DG", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "MSCI Inc.", "who_key": "MSCI Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "MSCI Inc. takes a 7.35% passive stake in MSCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/0002100119-26-000801-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0002100121-26-000472", "src": "13DG", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "MSCI Inc.", "who_key": "MSCI Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "MSCI Inc. crosses 5% of MSCI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/0002100121-26-000472-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "0001416750-26-000009", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Henry A. Fernandez", "who_key": "Fernandez Henry A", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on MSCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000141675026000009/0001416750-26-000009-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271602}, {"id": "0002101503-26-000009", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Alvise J. Munari", "who_key": "Munari Alvise J.", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5920351.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "An exit at the top? Exec sells $5.9M of MSCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000210150326000009/0002101503-26-000009-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277362}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-482", "src": "CONGRESS", "ticker": "MSCI", "cik": "", "company": "MSCI Inc.", "company_raw": "MSCI Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong adds MSCI to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "13DG-0000102909-26-001843", "src": "13DG", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "MSCI Inc.", "who_key": "MSCI 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": "Services-Business Services, NEC", "country": "United States", "headline": "MSCI Inc. adjusts its stake in MSCI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/0000102909-26-001843-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "0001769683-26-000008", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Andrew C. Wiechmann", "who_key": "Wiechmann Andrew C.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 252000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The money boss sells $252K of MSCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000176968326000008/0001769683-26-000008-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332082}, {"id": "0001781215-26-000008", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Robin Matlock", "who_key": "Matlock Robin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on MSCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000178121526000008/0001781215-26-000008-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358002}], "recent_buys": [{"id": "0001532601-26-000007", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Rajat Taneja", "who_key": "Taneja Rajat", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1000160.0, "score": 58.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "A director backs MSCI with $1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1532601/000153260126000007/0001532601-26-000007-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0001416750-26-000011", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Henry A. Fernandez", "who_key": "Fernandez Henry A", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2249591.42, "score": 65.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO drops $2.2M on MSCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000141675026000011/0001416750-26-000011-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001414310-26-000002", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Robert G. Ashe", "who_key": "Ashe Robert G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1999556.0100000002, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Board insider adds $2M of MSCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000141431026000002/0001414310-26-000002-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370962}, {"id": "0001416750-26-000006", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Henry A. Fernandez", "who_key": "Fernandez Henry A", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3560238.8, "score": 67.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "MSCI draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000141675026000006/0001416750-26-000006-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372402}, {"id": "0001416750-25-000005", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Henry A. Fernandez", "who_key": "Fernandez Henry A", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6701731.56, "score": 70.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 3 buying MSCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000141675025000005/0001416750-25-000005-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 478962}, {"id": "0001408198-25-000181", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Henry A. Fernandez", "who_key": "Fernandez Henry A", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6731598.850000001, "score": 71.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "3 insiders now buying MSCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000140819825000181/0001408198-25-000181-index.htm", "trade_date": "2025-07-25", "timestamp": "2025-07-25", "mins": 670482}, {"id": "0001408198-25-000066", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Henry A. Fernandez", "who_key": "Fernandez Henry A", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3044902.0, "score": 66.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "3 insiders now buying MSCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000140819825000066/0001408198-25-000066-index.htm", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887922}, {"id": "0001408198-24-000184", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Henry A. Fernandez", "who_key": "Fernandez Henry A", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1777119.0999999999, "score": 64.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "MSCI draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000140819824000184/0001408198-24-000184-index.htm", "trade_date": "2024-12-05", "timestamp": "2024-12-05", "mins": 1004562}, {"id": "0001408198-24-000081", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Henry A. Fernandez", "who_key": "Fernandez Henry A", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6056955.46, "score": 70.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 3 buying MSCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000140819824000081/0001408198-24-000081-index.htm", "trade_date": "2024-04-25", "timestamp": "2024-04-25", "mins": 1327122}, {"id": "0001408198-24-000080", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Cd Baer Pettit", "who_key": "Pettit CD Baer", "role": "President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3445575.0, "score": 62.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "3 insiders now buying MSCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000140819824000080/0001408198-24-000080-index.htm", "trade_date": "2024-04-25", "timestamp": "2024-04-25", "mins": 1327122}, {"id": "0000950103-11-003932", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Henry A. Fernandez", "who_key": "Fernandez Henry A", "role": "Chairman, CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 295400.0, "score": 54.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "That makes 4 insiders into MSCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000095010311003932/0000950103-11-003932-index.htm", "trade_date": "2011-09-23", "timestamp": "2011-09-23", "mins": 7948242}, {"id": "0000950103-11-000197", "src": "INSIDERS", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "Henry A. Fernandez", "who_key": "Fernandez Henry A", "role": "Chairman, CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 221427.0, "score": 68.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 4 buying MSCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000095010311000197/0000950103-11-000197-index.htm", "trade_date": "2011-01-19", "timestamp": "2011-01-19", "mins": 8303922}], "institutional": [{"id": "13DG-0002100119-26-000801", "src": "13DG", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "MSCI Inc.", "who_key": "MSCI Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "MSCI Inc. takes a 7.35% passive stake in MSCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/0002100119-26-000801-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0002100121-26-000472", "src": "13DG", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "MSCI Inc.", "who_key": "MSCI Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "MSCI Inc. crosses 5% of MSCI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/0002100121-26-000472-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0000102909-26-001843", "src": "13DG", "ticker": "MSCI", "cik": "1408198", "company": "MSCI Inc.", "company_raw": "MSCI Inc.", "who": "MSCI Inc.", "who_key": "MSCI 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": "Services-Business Services, NEC", "country": "United States", "headline": "MSCI Inc. adjusts its stake in MSCI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/0000102909-26-001843-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "MSCI Inc. Common Stock", "new_value": "MSCI Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001408198", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001408198", "applied": 1, "detected_at": "2026-10-26T02:17:48.868897"}]}, "key_people": [{"who": "ValueAct Holdings, L.P.", "who_key": "ValueAct Holdings, L.P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 684706139.33, "net": -684706139.33, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10913048.0, "date": "2016-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000141881216000188/0001418812-16-000188-index.htm"}, {"action": "SELL", "amount": 23604500.0, "date": "2016-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000141881216000187/0001418812-16-000187-index.htm"}, {"action": "SELL", "amount": 19188750.0, "date": "2016-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000141881216000183/0001418812-16-000183-index.htm"}, {"action": "SELL", "amount": 19216500.0, "date": "2016-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000141881216000180/0001418812-16-000180-index.htm"}, {"action": "SELL", "amount": 39675000.0, "date": "2016-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000141881216000179/0001418812-16-000179-index.htm"}, {"action": "SELL", "amount": 8943100.0, "date": "2016-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000141881216000153/0001418812-16-000153-index.htm"}, {"action": "SELL", "amount": 17281500.0, "date": "2016-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000141881216000152/0001418812-16-000152-index.htm"}, {"action": "SELL", "amount": 17442000.0, "date": "2016-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000141881216000151/0001418812-16-000151-index.htm"}, {"action": "SELL", "amount": 137448500.98999998, "date": "2016-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000141881216000149/0001418812-16-000149-index.htm"}, {"action": "SELL", "amount": 6878574.000000001, "date": "2016-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000141881216000137/0001418812-16-000137-index.htm"}, {"action": "SELL", "amount": 22412882.0, "date": "2016-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000141881216000136/0001418812-16-000136-index.htm"}, {"action": "SELL", "amount": 130127264.34, "date": "2016-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000141881216000107/0001418812-16-000107-index.htm"}, {"action": "SELL", "amount": 27762900.0, "date": "2016-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000141881216000106/0001418812-16-000106-index.htm"}, {"action": "SELL", "amount": 45488750.0, "date": "2015-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000141881215000080/0001418812-15-000080-index.htm"}, {"action": "SELL", "amount": 34625000.0, "date": "2015-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000141881215000078/0001418812-15-000078-index.htm"}, {"action": "SELL", "amount": 123697870.0, "date": "2015-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000141881215000068/0001418812-15-000068-index.htm"}], "latest": {"action": "SELL", "amount": 10913048.0, "date": "2016-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000141881216000188/0001418812-16-000188-index.htm"}}, {"who": "Cd Baer Pettit", "who_key": "Pettit CD Baer", "role": "President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 3445575.0, "sold": 49292638.46, "net": -45847063.46, "trades": 45, "top_score": 62.8, "lean": "selling", "history": [{"action": "SELL", "amount": 2818102.4899999998, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000140819825000169/0001408198-25-000169-index.htm"}, {"action": "SELL", "amount": 2762962.36, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000140819825000148/0001408198-25-000148-index.htm"}, {"action": "SELL", "amount": 2621235.17, "date": "2025-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000140819825000103/0001408198-25-000103-index.htm"}, {"action": "SELL", "amount": 2841786.5999999996, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000140819825000085/0001408198-25-000085-index.htm"}, {"action": "BUY", "amount": 3445575.0, "date": "2024-04-25", "score": 62.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000140819824000080/0001408198-24-000080-index.htm"}, {"action": "SELL", "amount": 1498312.28, "date": "2021-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000120919121068504/0001209191-21-068504-index.htm"}, {"action": "SELL", "amount": 1646510.95, "date": "2021-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000120919121063376/0001209191-21-063376-index.htm"}, {"action": "SELL", "amount": 1510117.08, "date": "2021-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000120919121059806/0001209191-21-059806-index.htm"}, {"action": "SELL", "amount": 1619772.82, "date": "2021-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000120919121055126/0001209191-21-055126-index.htm"}, {"action": "SELL", "amount": 1557386.0, "date": "2021-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000120919121049913/0001209191-21-049913-index.htm"}, {"action": "SELL", "amount": 1359519.43, "date": "2021-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000120919121045781/0001209191-21-045781-index.htm"}, {"action": "SELL", "amount": 1159637.75, "date": "2021-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000120919121038863/0001209191-21-038863-index.htm"}, {"action": "SELL", "amount": 1210286.2, "date": "2021-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000120919121030598/0001209191-21-030598-index.htm"}, {"action": "SELL", "amount": 1076638.03, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000120919121025863/0001209191-21-025863-index.htm"}, {"action": "SELL", "amount": 1019420.6, "date": "2021-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000120919121018509/0001209191-21-018509-index.htm"}, {"action": "SELL", "amount": 1051294.19, "date": "2021-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000120919121008461/0001209191-21-008461-index.htm"}, {"action": "SELL", "amount": 1060418.82, "date": "2020-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000120919120062228/0001209191-20-062228-index.htm"}, {"action": "SELL", "amount": 945605.56, "date": "2020-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000120919120057108/0001209191-20-057108-index.htm"}, {"action": "SELL", "amount": 875937.04, "date": "2020-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000120919120054099/0001209191-20-054099-index.htm"}, {"action": "SELL", "amount": 883547.7799999999, "date": "2020-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000120919120049845/0001209191-20-049845-index.htm"}, {"action": "SELL", "amount": 918278.67, "date": "2020-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000120919120045484/0001209191-20-045484-index.htm"}, {"action": "SELL", "amount": 868663.71, "date": "2020-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000120919120041769/0001209191-20-041769-index.htm"}, {"action": "SELL", "amount": 792884.86, "date": "2020-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000120919120034997/0001209191-20-034997-index.htm"}, {"action": "SELL", "amount": 790212.15, "date": "2020-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000120919120027500/0001209191-20-027500-index.htm"}, {"action": "SELL", "amount": 545084.59, "date": "2020-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000120919120023956/0001209191-20-023956-index.htm"}], "latest": {"action": "SELL", "amount": 2818102.4899999998, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000140819825000169/0001408198-25-000169-index.htm"}}, {"who": "Henry A. Fernandez", "who_key": "Fernandez Henry A", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 30638964.19, "sold": 8867422.98, "net": 21771541.21, "trades": 14, "top_score": 71.1, "lean": "buying", "history": [{"action": "BUY", "amount": 2249591.42, "date": "2026-05-15", "score": 65.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000141675026000011/0001416750-26-000011-index.htm"}, {"action": "BUY", "amount": 3560238.8, "date": "2026-02-17", "score": 67.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000141675026000006/0001416750-26-000006-index.htm"}, {"action": "BUY", "amount": 6701731.56, "date": "2025-12-05", "score": 70.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000141675025000005/0001416750-25-000005-index.htm"}, {"action": "BUY", "amount": 6731598.850000001, "date": "2025-07-25", "score": 71.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000140819825000181/0001408198-25-000181-index.htm"}, {"action": "BUY", "amount": 3044902.0, "date": "2025-02-24", "score": 66.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000140819825000066/0001408198-25-000066-index.htm"}, {"action": "BUY", "amount": 1777119.0999999999, "date": "2024-12-05", "score": 64.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000140819824000184/0001408198-24-000184-index.htm"}, {"action": "BUY", "amount": 6056955.46, "date": "2024-04-25", "score": 70.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000140819824000081/0001408198-24-000081-index.htm"}, {"action": "SELL", "amount": 7666447.9799999995, "date": "2019-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000120919119058123/0001209191-19-058123-index.htm"}, {"action": "SELL", "amount": 328875.0, "date": "2014-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000095010314001273/0000950103-14-001273-index.htm"}, {"action": "SELL", "amount": 323100.0, "date": "2013-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000095010313006807/0000950103-13-006807-index.htm"}, {"action": "SELL", "amount": 286500.0, "date": "2013-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000095010313005042/0000950103-13-005042-index.htm"}, {"action": "SELL", "amount": 262500.0, "date": "2013-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000095010313003332/0000950103-13-003332-index.htm"}, {"action": "BUY", "amount": 295400.0, "date": "2011-09-23", "score": 54.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000095010311003932/0000950103-11-003932-index.htm"}, {"action": "BUY", "amount": 221427.0, "date": "2011-01-19", "score": 68.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000095010311000197/0000950103-11-000197-index.htm"}], "latest": {"action": "BUY", "amount": 2249591.42, "date": "2026-05-15", "score": 65.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000141675026000011/0001416750-26-000011-index.htm"}}, {"who": "Scott A. Crum", "who_key": "Crum Scott A", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 18309088.53, "net": -18309088.53, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4245199.91, "date": "2024-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000140819824000094/0001408198-24-000094-index.htm"}, {"action": "SELL", "amount": 1000602.0, "date": "2023-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000120919123043645/0001209191-23-043645-index.htm"}, {"action": "SELL", "amount": 959213.0, "date": "2023-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000120919123033098/0001209191-23-033098-index.htm"}, {"action": "SELL", "amount": 3449969.22, "date": "2022-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000120919122054909/0001209191-22-054909-index.htm"}, {"action": "SELL", "amount": 2507276.4, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000120919122045180/0001209191-22-045180-index.htm"}, {"action": "SELL", "amount": 432480.0, "date": "2022-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000120919122013147/0001209191-22-013147-index.htm"}, {"action": "SELL", "amount": 395000.0, "date": "2020-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000120919120058959/0001209191-20-058959-index.htm"}, {"action": "SELL", "amount": 1318415.0, "date": "2020-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000120919120044287/0001209191-20-044287-index.htm"}, {"action": "SELL", "amount": 3327659.9999999995, "date": "2019-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000120919119010747/0001209191-19-010747-index.htm"}, {"action": "SELL", "amount": 510345.0, "date": "2018-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000120919118028684/0001209191-18-028684-index.htm"}, {"action": "SELL", "amount": 162928.0, "date": "2017-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000120919117010642/0001209191-17-010642-index.htm"}], "latest": {"action": "SELL", "amount": 4245199.91, "date": "2024-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000140819824000094/0001408198-24-000094-index.htm"}}, {"who": "Gary Retelny", "who_key": "Retelny Gary", "role": "Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 8972360.57, "net": -8972360.57, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 314730.0, "date": "2012-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000095010312004098/0000950103-12-004098-index.htm"}, {"action": "SELL", "amount": 851041.6499999999, "date": "2012-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000095010312003019/0000950103-12-003019-index.htm"}, {"action": "SELL", "amount": 1264907.97, "date": "2012-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000095010312000703/0000950103-12-000703-index.htm"}, {"action": "SELL", "amount": 879212.0, "date": "2011-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000095010311002232/0000950103-11-002232-index.htm"}, {"action": "SELL", "amount": 309593.3, "date": "2011-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000095010311001791/0000950103-11-001791-index.htm"}, {"action": "SELL", "amount": 1442028.97, "date": "2011-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000095010311000530/0000950103-11-000530-index.htm"}, {"action": "SELL", "amount": 816460.3999999999, "date": "2010-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000095010310003429/0000950103-10-003429-index.htm"}, {"action": "SELL", "amount": 356900.0, "date": "2010-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000095010310002995/0000950103-10-002995-index.htm"}, {"action": "SELL", "amount": 511799.99999999994, "date": "2010-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000095010310002921/0000950103-10-002921-index.htm"}, {"action": "SELL", "amount": 2225686.2800000003, "date": "2010-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000095010310002081/0000950103-10-002081-index.htm"}], "latest": {"action": "SELL", "amount": 314730.0, "date": "2012-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000095010312004098/0000950103-12-004098-index.htm"}}, {"who": "Alvise J. Munari", "who_key": "Munari Alvise J.", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5920351.2, "net": -5920351.2, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5920351.2, "date": "2026-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000210150326000009/0002101503-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 5920351.2, "date": "2026-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000210150326000009/0002101503-26-000009-index.htm"}}, {"who": "Robert J. Gutowski", "who_key": "Gutowski Robert J.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4674690.54, "net": -4674690.54, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1484934.46, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1797266/000179726626000008/0001797266-26-000008-index.htm"}, {"action": "SELL", "amount": 348454.07999999996, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000179726625000006/0001797266-25-000006-index.htm"}, {"action": "SELL", "amount": 1044200.0, "date": "2024-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000140819824000150/0001408198-24-000150-index.htm"}, {"action": "SELL", "amount": 768560.0, "date": "2023-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000120919123046516/0001209191-23-046516-index.htm"}, {"action": "SELL", "amount": 511710.0, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000120919122059397/0001209191-22-059397-index.htm"}, {"action": "SELL", "amount": 516832.0, "date": "2021-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000120919121067259/0001209191-21-067259-index.htm"}], "latest": {"action": "SELL", "amount": 1484934.46, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1797266/000179726626000008/0001797266-26-000008-index.htm"}}, {"who": "David M. Obstler", "who_key": "OBSTLER DAVID M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4324850.0, "net": -4324850.0, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 544100.0, "date": "2012-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000095010312001921/0000950103-12-001921-index.htm"}, {"action": "SELL", "amount": 555000.0, "date": "2012-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000095010312001328/0000950103-12-001328-index.htm"}, {"action": "SELL", "amount": 340500.0, "date": "2011-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000095010311005188/0000950103-11-005188-index.htm"}, {"action": "SELL", "amount": 576000.0, "date": "2011-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000095010311002476/0000950103-11-002476-index.htm"}, {"action": "SELL", "amount": 570750.0, "date": "2011-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000095010311002405/0000950103-11-002405-index.htm"}, {"action": "SELL", "amount": 908750.0, "date": "2010-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000095010310003033/0000950103-10-003033-index.htm"}, {"action": "SELL", "amount": 829750.0, "date": "2010-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000095010310002312/0000950103-10-002312-index.htm"}], "latest": {"action": "SELL", "amount": 544100.0, "date": "2012-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1408198/000095010312001921/0000950103-12-001921-index.htm"}}], "activity": [{"date": "2026-09-02", "net": 1000160.0}, {"date": "2026-10-12", "net": -256500.0}, {"date": "2026-10-22", "net": -1484934.46}], "announcements": [{"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001950047-26-010360", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-20", "title": "Quarterly report", "accession": "0001408198-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001408198-26-000054", "price_sensitive": true}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001769683-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010181", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001532601-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0002008967-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001366334-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001781215-26-000017", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001408198-26-000049", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-21", "title": "Quarterly report", "accession": "0001408198-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001408198-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001769683-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005847", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001532601-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0002008967-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001781215-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001366334-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001416750-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001801717-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001366334-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001648837-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001718950-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0002008967-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001801716-26-000003", "price_sensitive": false}], "performance": {"ticker": "MSCI", "has_prices": true, "summary": {"n": 19, "avg": 0.9570281492734194, "win_rate": 0.8947368421052632, "best": 5.681976744186046, "worst": -0.057811808299585175, "as_of": "2026-09-03"}, "buys": [{"who": "Taneja Rajat", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000160.0, "date": "2026-09-02", "score": 58.4, "ref_price": 560.63, "return": 0.02500758075736222}, {"who": "Fernandez Henry A", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 2249591.42, "date": "2026-05-15", "score": 65.2, "ref_price": 561.72, "return": 0.023018585772270794}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 523.4, "return": 0.09791746274359954}, {"who": "Ashe Robert G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1999556.0100000002, "date": "2026-02-18", "score": 57.6, "ref_price": 545.25, "return": 0.05392022008253091}, {"who": "Fernandez Henry A", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 3560238.8, "date": "2026-02-17", "score": 67.7, "ref_price": 521.33, "return": 0.10227686877793324}, {"who": "Fernandez Henry A", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 6701731.56, "date": "2025-12-05", "score": 70.9, "ref_price": 538.26, "return": 0.06760673280570725}, {"who": "Fernandez Henry A", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 6731598.850000001, "date": "2025-07-25", "score": 71.1, "ref_price": 546.29, "return": 0.051913818667740606}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 506.97, "return": 0.13349902361086444}, {"who": "Fernandez Henry A", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 3044902.0, "date": "2025-02-24", "score": 66.9, "ref_price": 573.55, "return": 0.0019178798709790304}, {"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": 601.0, "return": -0.043843594009983396}, {"who": "Fernandez Henry A", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 1777119.0999999999, "date": "2024-12-05", "score": 64.1, "ref_price": 609.91, "return": -0.057811808299585175}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-07-02", "score": 0.0, "ref_price": 491.42, "return": 0.1693663261568515}, {"who": "Fernandez Henry A", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 6056955.46, "date": "2024-04-25", "score": 70.6, "ref_price": 464.49, "return": 0.23716334043789955}, {"who": "Pettit CD Baer", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO, Director", "amount": 3445575.0, "date": "2024-04-25", "score": 62.8, "ref_price": 464.49, "return": 0.23716334043789955}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-01-23", "score": 0.0, "ref_price": 563.8, "return": 0.01924441291238032}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 15001.0, "date": "2024-01-23", "score": 0.0, "ref_price": 563.8, "return": 0.01924441291238032}, {"who": "Fernandez Henry A", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO and President, Director", "amount": 295400.0, "date": "2011-09-23", "score": 54.8, "ref_price": 86.0, "return": 5.681976744186046}, {"who": "Fernandez Henry A", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO and President, Director", "amount": 221427.0, "date": "2011-01-19", "score": 68.2, "ref_price": 86.0, "return": 5.681976744186046}, {"who": "Siguler George W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 338100.0, "date": "2010-10-04", "score": 60.4, "ref_price": 86.0, "return": 5.681976744186046}]}, "price_series": [{"date": "2016-08-01", "close": 86.0, "volume": 471107.0}, {"date": "2016-08-02", "close": 84.76, "volume": 532415.0}, {"date": "2016-08-03", "close": 84.98, "volume": 317530.0}, {"date": "2016-08-04", "close": 85.38, "volume": 252823.0}, {"date": "2016-08-05", "close": 86.82, "volume": 396790.0}, {"date": "2016-08-08", "close": 86.11, "volume": 250641.0}, {"date": "2016-08-09", "close": 86.22, "volume": 299871.0}, {"date": "2016-08-10", "close": 86.09, "volume": 270037.0}, {"date": "2016-08-11", "close": 86.13, "volume": 212602.0}, {"date": "2016-08-12", "close": 86.29, "volume": 198114.0}, {"date": "2016-08-15", "close": 87.5, "volume": 473304.0}, {"date": "2016-08-16", "close": 86.65, "volume": 628055.0}, {"date": "2016-08-17", "close": 87.0, "volume": 449468.0}, {"date": "2016-08-18", "close": 87.17, "volume": 237808.0}, {"date": "2016-08-19", "close": 87.32, "volume": 279293.0}, {"date": "2016-08-22", "close": 87.38, "volume": 226308.0}, {"date": "2016-08-23", "close": 87.65, "volume": 314025.0}, {"date": "2016-08-24", "close": 88.11, "volume": 504862.0}, {"date": "2016-08-25", "close": 88.66, "volume": 310665.0}, {"date": "2016-08-26", "close": 88.91, "volume": 250252.0}, {"date": "2016-08-29", "close": 89.78, "volume": 307431.0}, {"date": "2016-08-30", "close": 89.97, "volume": 466376.0}, {"date": "2016-08-31", "close": 90.12, "volume": 584998.0}, {"date": "2016-09-01", "close": 89.27, "volume": 863727.0}, {"date": "2016-09-02", "close": 89.55, "volume": 925243.0}, {"date": "2016-09-06", "close": 88.6, "volume": 1351693.0}, {"date": "2016-09-07", "close": 89.06, "volume": 731878.0}, {"date": "2016-09-08", "close": 87.25, "volume": 815089.0}, {"date": "2016-09-09", "close": 84.73, "volume": 715872.0}, {"date": "2016-09-12", "close": 85.96, "volume": 665442.0}, {"date": "2016-09-13", "close": 84.87, "volume": 891798.0}, {"date": "2016-09-14", "close": 84.7, "volume": 606274.0}, {"date": "2016-09-15", "close": 85.86, "volume": 442318.0}, {"date": "2016-09-16", "close": 85.36, "volume": 1529673.0}, {"date": "2016-09-19", "close": 85.24, "volume": 430997.0}, {"date": "2016-09-20", "close": 85.66, "volume": 524442.0}, {"date": "2016-09-21", "close": 86.74, "volume": 490477.0}, {"date": "2016-09-22", "close": 86.77, "volume": 525109.0}, {"date": "2016-09-23", "close": 86.4, "volume": 413279.0}, {"date": "2016-09-26", "close": 85.48, "volume": 568658.0}, {"date": "2016-09-27", "close": 85.31, "volume": 589005.0}, {"date": "2016-09-28", "close": 84.9, "volume": 563634.0}, {"date": "2016-09-29", "close": 83.52, "volume": 343278.0}, {"date": "2016-09-30", "close": 83.94, "volume": 498981.0}, {"date": "2016-10-03", "close": 83.51, "volume": 422696.0}, {"date": "2016-10-04", "close": 83.02, "volume": 459911.0}, {"date": "2016-10-05", "close": 83.21, "volume": 470696.0}, {"date": "2016-10-06", "close": 83.12, "volume": 599032.0}, {"date": "2016-10-07", "close": 82.66, "volume": 552090.0}, {"date": "2016-10-10", "close": 82.97, "volume": 357206.0}, {"date": "2016-10-11", "close": 80.1, "volume": 1894635.0}, {"date": "2016-10-12", "close": 81.92, "volume": 941554.0}, {"date": "2016-10-13", "close": 81.96, "volume": 1261126.0}, {"date": "2016-10-14", "close": 82.91, "volume": 664276.0}, {"date": "2016-10-17", "close": 82.92, "volume": 428355.0}, {"date": "2016-10-18", "close": 83.0, "volume": 304401.0}, {"date": "2016-10-19", "close": 82.93, "volume": 303384.0}, {"date": "2016-10-20", "close": 82.43, "volume": 275032.0}, {"date": "2016-10-21", "close": 82.9, "volume": 263521.0}, {"date": "2016-10-24", "close": 83.22, "volume": 224877.0}, {"date": "2016-10-25", "close": 83.19, "volume": 267969.0}, {"date": "2016-10-26", "close": 82.93, "volume": 520996.0}, {"date": "2016-10-27", "close": 79.6, "volume": 1003864.0}, {"date": "2016-10-28", "close": 78.95, "volume": 647348.0}, {"date": "2016-10-31", "close": 80.19, "volume": 914155.0}, {"date": "2016-11-01", "close": 79.18, "volume": 524507.0}, {"date": "2016-11-02", "close": 78.82, "volume": 542841.0}, {"date": "2016-11-03", "close": 79.08, "volume": 561258.0}, {"date": "2016-11-04", "close": 79.37, "volume": 545105.0}, {"date": "2016-11-07", "close": 80.86, "volume": 542151.0}, {"date": "2016-11-08", "close": 81.08, "volume": 453039.0}, {"date": "2016-11-09", "close": 81.79, "volume": 645924.0}, {"date": "2016-11-10", "close": 81.17, "volume": 483075.0}, {"date": "2016-11-11", "close": 80.0, "volume": 661429.0}, {"date": "2016-11-14", "close": 77.56, "volume": 837316.0}, {"date": "2016-11-15", "close": 77.51, "volume": 824830.0}, {"date": "2016-11-16", "close": 77.93, "volume": 633881.0}, {"date": "2016-11-17", "close": 79.5, "volume": 556816.0}, {"date": "2016-11-18", "close": 79.69, "volume": 557495.0}, {"date": "2016-11-21", "close": 80.41, "volume": 481144.0}, {"date": "2016-11-22", "close": 80.01, "volume": 371371.0}, {"date": "2016-11-23", "close": 80.19, "volume": 364475.0}, {"date": "2016-11-25", "close": 80.78, "volume": 196670.0}, {"date": "2016-11-28", "close": 80.28, "volume": 341763.0}, {"date": "2016-11-29", "close": 80.63, "volume": 396343.0}, {"date": "2016-11-30", "close": 78.8, "volume": 982285.0}, {"date": "2016-12-01", "close": 77.14, "volume": 1012855.0}, {"date": "2016-12-02", "close": 79.33, "volume": 593403.0}, {"date": "2016-12-05", "close": 80.75, "volume": 496262.0}, {"date": "2016-12-06", "close": 79.49, "volume": 886679.0}, {"date": "2016-12-07", "close": 80.76, "volume": 541650.0}, {"date": "2016-12-08", "close": 80.7, "volume": 584340.0}, {"date": "2016-12-09", "close": 81.46, "volume": 375963.0}, {"date": "2016-12-12", "close": 80.48, "volume": 645916.0}, {"date": "2016-12-13", "close": 81.04, "volume": 794062.0}, {"date": "2016-12-14", "close": 79.85, "volume": 604706.0}, {"date": "2016-12-15", "close": 80.54, "volume": 637744.0}, {"date": "2016-12-16", "close": 79.9, "volume": 1208055.0}, {"date": "2016-12-19", "close": 80.25, "volume": 433877.0}, {"date": "2016-12-20", "close": 80.74, "volume": 866107.0}, {"date": "2016-12-21", "close": 79.66, "volume": 474862.0}, {"date": "2016-12-22", "close": 78.49, "volume": 748375.0}, {"date": "2016-12-23", "close": 78.59, "volume": 468871.0}, {"date": "2016-12-27", "close": 78.85, "volume": 456159.0}, {"date": "2016-12-28", "close": 78.36, "volume": 389919.0}, {"date": "2016-12-29", "close": 78.57, "volume": 456856.0}, {"date": "2016-12-30", "close": 78.78, "volume": 495530.0}, {"date": "2017-01-03", "close": 78.71, "volume": 645994.0}, {"date": "2017-01-04", "close": 80.71, "volume": 849803.0}, {"date": "2017-01-05", "close": 81.64, "volume": 557518.0}, {"date": "2017-01-06", "close": 83.4, "volume": 597803.0}, {"date": "2017-01-09", "close": 82.68, "volume": 668118.0}, {"date": "2017-01-10", "close": 81.52, "volume": 558882.0}, {"date": "2017-01-11", "close": 81.52, "volume": 365487.0}, {"date": "2017-01-12", "close": 81.25, "volume": 403210.0}, {"date": "2017-01-13", "close": 82.4, "volume": 426509.0}, {"date": "2017-01-17", "close": 81.1, "volume": 503081.0}, {"date": "2017-01-18", "close": 82.29, "volume": 705185.0}, {"date": "2017-01-19", "close": 81.16, "volume": 499871.0}, {"date": "2017-01-20", "close": 81.75, "volume": 345206.0}, {"date": "2017-01-23", "close": 82.13, "volume": 471796.0}, {"date": "2017-01-24", "close": 82.21, "volume": 555025.0}, {"date": "2017-01-25", "close": 82.72, "volume": 473269.0}, {"date": "2017-01-26", "close": 83.51, "volume": 825562.0}, {"date": "2017-01-27", "close": 82.76, "volume": 509223.0}, {"date": "2017-01-30", "close": 83.61, "volume": 486089.0}, {"date": "2017-01-31", "close": 82.75, "volume": 523560.0}, {"date": "2017-02-01", "close": 83.75, "volume": 1071664.0}, {"date": "2017-02-02", "close": 88.91, "volume": 1722489.0}, {"date": "2017-02-03", "close": 91.65, "volume": 1640417.0}, {"date": "2017-02-06", "close": 93.07, "volume": 1481769.0}, {"date": "2017-02-07", "close": 92.65, "volume": 921694.0}, {"date": "2017-02-08", "close": 92.61, "volume": 580737.0}, {"date": "2017-02-09", "close": 90.33, "volume": 1591779.0}, {"date": "2017-02-10", "close": 91.22, "volume": 1110946.0}, {"date": "2017-02-13", "close": 92.79, "volume": 637085.0}, {"date": "2017-02-14", "close": 93.95, "volume": 2282336.0}, {"date": "2017-02-15", "close": 94.58, "volume": 799632.0}, {"date": "2017-02-16", "close": 94.2, "volume": 481019.0}, {"date": "2017-02-17", "close": 94.27, "volume": 489199.0}, {"date": "2017-02-21", "close": 94.52, "volume": 622715.0}, {"date": "2017-02-22", "close": 94.95, "volume": 534275.0}, {"date": "2017-02-23", "close": 94.99, "volume": 549563.0}, {"date": "2017-02-24", "close": 95.54, "volume": 501640.0}, {"date": "2017-02-27", "close": 95.53, "volume": 445172.0}, {"date": "2017-02-28", "close": 94.59, "volume": 865565.0}, {"date": "2017-03-01", "close": 95.88, "volume": 840470.0}, {"date": "2017-03-02", "close": 94.95, "volume": 634134.0}, {"date": "2017-03-03", "close": 95.44, "volume": 500927.0}, {"date": "2017-03-06", "close": 94.75, "volume": 410215.0}, {"date": "2017-03-07", "close": 95.45, "volume": 454891.0}, {"date": "2017-03-08", "close": 94.46, "volume": 479076.0}, {"date": "2017-03-09", "close": 94.44, "volume": 455792.0}, {"date": "2017-03-10", "close": 94.87, "volume": 546171.0}, {"date": "2017-03-13", "close": 95.3, "volume": 686087.0}, {"date": "2017-03-14", "close": 96.33, "volume": 776676.0}, {"date": "2017-03-15", "close": 99.31, "volume": 7131339.0}, {"date": "2017-03-16", "close": 97.67, "volume": 1163560.0}, {"date": "2017-03-17", "close": 97.33, "volume": 1185935.0}, {"date": "2017-03-20", "close": 97.42, "volume": 544620.0}, {"date": "2017-03-21", "close": 95.55, "volume": 620150.0}, {"date": "2017-03-22", "close": 96.11, "volume": 608342.0}, {"date": "2017-03-23", "close": 97.12, "volume": 470453.0}, {"date": "2017-03-24", "close": 97.44, "volume": 439609.0}, {"date": "2017-03-27", "close": 96.62, "volume": 458040.0}, {"date": "2017-03-28", "close": 96.61, "volume": 426911.0}, {"date": "2017-03-29", "close": 96.4, "volume": 278704.0}, {"date": "2017-03-30", "close": 96.71, "volume": 194418.0}, {"date": "2017-03-31", "close": 97.19, "volume": 428332.0}, {"date": "2017-04-03", "close": 96.76, "volume": 410430.0}, {"date": "2017-04-04", "close": 96.59, "volume": 570621.0}, {"date": "2017-04-05", "close": 97.85, "volume": 622106.0}, {"date": "2017-04-06", "close": 97.79, "volume": 303683.0}, {"date": "2017-04-07", "close": 97.93, "volume": 544483.0}, {"date": "2017-04-10", "close": 97.25, "volume": 299405.0}, {"date": "2017-04-11", "close": 97.5, "volume": 610301.0}, {"date": "2017-04-12", "close": 97.31, "volume": 385373.0}, {"date": "2017-04-13", "close": 96.26, "volume": 324847.0}, {"date": "2017-04-17", "close": 97.99, "volume": 294083.0}, {"date": "2017-04-18", "close": 97.7, "volume": 297159.0}, {"date": "2017-04-19", "close": 98.15, "volume": 313555.0}, {"date": "2017-04-20", "close": 98.73, "volume": 228637.0}, {"date": "2017-04-21", "close": 98.03, "volume": 247156.0}, {"date": "2017-04-24", "close": 98.66, "volume": 369254.0}, {"date": "2017-04-25", "close": 99.45, "volume": 321908.0}, {"date": "2017-04-26", "close": 99.62, "volume": 376282.0}, {"date": "2017-04-27", "close": 100.4, "volume": 350999.0}, {"date": "2017-04-28", "close": 100.32, "volume": 288890.0}, {"date": "2017-05-01", "close": 100.63, "volume": 309190.0}, {"date": "2017-05-02", "close": 101.94, "volume": 384083.0}, {"date": "2017-05-03", "close": 101.41, "volume": 707548.0}, {"date": "2017-05-04", "close": 97.59, "volume": 1024172.0}, {"date": "2017-05-05", "close": 99.54, "volume": 503414.0}, {"date": "2017-05-08", "close": 98.21, "volume": 385992.0}, {"date": "2017-05-09", "close": 97.65, "volume": 402184.0}, {"date": "2017-05-10", "close": 98.27, "volume": 485858.0}, {"date": "2017-05-11", "close": 98.28, "volume": 255790.0}, {"date": "2017-05-12", "close": 97.77, "volume": 302534.0}, {"date": "2017-05-15", "close": 98.8, "volume": 552003.0}, {"date": "2017-05-16", "close": 98.15, "volume": 396522.0}, {"date": "2017-05-17", "close": 97.02, "volume": 461071.0}, {"date": "2017-05-18", "close": 97.26, "volume": 490416.0}, {"date": "2017-05-19", "close": 98.88, "volume": 283326.0}, {"date": "2017-05-22", "close": 99.36, "volume": 241003.0}, {"date": "2017-05-23", "close": 98.91, "volume": 254203.0}, {"date": "2017-05-24", "close": 100.01, "volume": 226474.0}, {"date": "2017-05-25", "close": 100.93, "volume": 221076.0}, {"date": "2017-05-26", "close": 100.51, "volume": 218521.0}, {"date": "2017-05-30", "close": 100.07, "volume": 293397.0}, {"date": "2017-05-31", "close": 101.73, "volume": 851442.0}, {"date": "2017-06-01", "close": 104.02, "volume": 349515.0}, {"date": "2017-06-02", "close": 104.46, "volume": 303037.0}, {"date": "2017-06-05", "close": 104.59, "volume": 272788.0}, {"date": "2017-06-06", "close": 104.17, "volume": 336180.0}, {"date": "2017-06-07", "close": 103.93, "volume": 278850.0}, {"date": "2017-06-08", "close": 103.6, "volume": 230265.0}, {"date": "2017-06-09", "close": 104.02, "volume": 250687.0}, {"date": "2017-06-12", "close": 103.82, "volume": 284173.0}, {"date": "2017-06-13", "close": 105.9, "volume": 240046.0}, {"date": "2017-06-14", "close": 105.39, "volume": 297308.0}, {"date": "2017-06-15", "close": 105.69, "volume": 211169.0}, {"date": "2017-06-16", "close": 105.62, "volume": 719807.0}, {"date": "2017-06-19", "close": 106.17, "volume": 449335.0}, {"date": "2017-06-20", "close": 103.58, "volume": 629408.0}, {"date": "2017-06-21", "close": 101.83, "volume": 696783.0}, {"date": "2017-06-22", "close": 103.33, "volume": 692671.0}, {"date": "2017-06-23", "close": 104.72, "volume": 841176.0}, {"date": "2017-06-26", "close": 104.22, "volume": 314736.0}, {"date": "2017-06-27", "close": 102.69, "volume": 237925.0}, {"date": "2017-06-28", "close": 105.0, "volume": 285476.0}, {"date": "2017-06-29", "close": 104.07, "volume": 361233.0}, {"date": "2017-06-30", "close": 102.99, "volume": 305556.0}, {"date": "2017-07-03", "close": 102.79, "volume": 193883.0}, {"date": "2017-07-05", "close": 103.08, "volume": 388886.0}, {"date": "2017-07-06", "close": 102.28, "volume": 684306.0}, {"date": "2017-07-07", "close": 102.54, "volume": 428946.0}, {"date": "2017-07-10", "close": 102.99, "volume": 518296.0}, {"date": "2017-07-11", "close": 105.25, "volume": 737244.0}, {"date": "2017-07-12", "close": 105.4, "volume": 369283.0}, {"date": "2017-07-13", "close": 106.1, "volume": 545723.0}, {"date": "2017-07-14", "close": 107.45, "volume": 316541.0}, {"date": "2017-07-17", "close": 106.98, "volume": 216190.0}, {"date": "2017-07-18", "close": 106.98, "volume": 313660.0}, {"date": "2017-07-19", "close": 107.59, "volume": 247902.0}, {"date": "2017-07-20", "close": 107.4, "volume": 133865.0}, {"date": "2017-07-21", "close": 108.15, "volume": 148606.0}, {"date": "2017-07-24", "close": 108.98, "volume": 276945.0}, {"date": "2017-07-25", "close": 110.26, "volume": 544349.0}, {"date": "2017-07-26", "close": 110.35, "volume": 327863.0}, {"date": "2017-07-27", "close": 109.81, "volume": 430449.0}, {"date": "2017-07-28", "close": 110.37, "volume": 304092.0}, {"date": "2017-07-31", "close": 108.95, "volume": 317346.0}, {"date": "2017-08-01", "close": 110.49, "volume": 267631.0}, {"date": "2017-08-02", "close": 108.65, "volume": 356974.0}, {"date": "2017-08-03", "close": 111.71, "volume": 391064.0}, {"date": "2017-08-04", "close": 111.17, "volume": 505487.0}, {"date": "2017-08-07", "close": 111.2, "volume": 462242.0}, {"date": "2017-08-08", "close": 110.39, "volume": 358281.0}, {"date": "2017-08-09", "close": 109.68, "volume": 387832.0}, {"date": "2017-08-10", "close": 107.26, "volume": 396871.0}, {"date": "2017-08-11", "close": 107.13, "volume": 529865.0}, {"date": "2017-08-14", "close": 110.28, "volume": 572741.0}, {"date": "2017-08-15", "close": 109.27, "volume": 260937.0}, {"date": "2017-08-16", "close": 112.19, "volume": 327774.0}, {"date": "2017-08-17", "close": 110.34, "volume": 322399.0}, {"date": "2017-08-18", "close": 111.12, "volume": 506417.0}, {"date": "2017-08-21", "close": 110.32, "volume": 194050.0}, {"date": "2017-08-22", "close": 112.97, "volume": 384929.0}, {"date": "2017-08-23", "close": 112.22, "volume": 428809.0}, {"date": "2017-08-24", "close": 112.02, "volume": 339992.0}, {"date": "2017-08-25", "close": 114.26, "volume": 416697.0}, {"date": "2017-08-28", "close": 113.99, "volume": 453728.0}, {"date": "2017-08-29", "close": 113.08, "volume": 333660.0}, {"date": "2017-08-30", "close": 112.99, "volume": 209686.0}, {"date": "2017-08-31", "close": 114.61, "volume": 771734.0}, {"date": "2017-09-01", "close": 115.45, "volume": 333257.0}, {"date": "2017-09-05", "close": 113.13, "volume": 314662.0}, {"date": "2017-09-06", "close": 112.09, "volume": 341542.0}, {"date": "2017-09-07", "close": 114.02, "volume": 337334.0}, {"date": "2017-09-08", "close": 114.89, "volume": 396339.0}, {"date": "2017-09-11", "close": 115.77, "volume": 332941.0}, {"date": "2017-09-12", "close": 117.74, "volume": 624849.0}, {"date": "2017-09-13", "close": 114.29, "volume": 373424.0}, {"date": "2017-09-14", "close": 113.46, "volume": 541280.0}, {"date": "2017-09-15", "close": 113.3, "volume": 909183.0}, {"date": "2017-09-18", "close": 113.15, "volume": 459380.0}, {"date": "2017-09-19", "close": 113.81, "volume": 599160.0}, {"date": "2017-09-20", "close": 114.29, "volume": 451896.0}, {"date": "2017-09-21", "close": 115.3, "volume": 233660.0}, {"date": "2017-09-22", "close": 117.42, "volume": 308712.0}, {"date": "2017-09-25", "close": 116.01, "volume": 323198.0}, {"date": "2017-09-26", "close": 115.19, "volume": 232121.0}, {"date": "2017-09-27", "close": 115.76, "volume": 298037.0}, {"date": "2017-09-28", "close": 116.97, "volume": 291994.0}, {"date": "2017-09-29", "close": 116.9, "volume": 503546.0}, {"date": "2017-10-02", "close": 116.98, "volume": 606832.0}, {"date": "2017-10-03", "close": 118.51, "volume": 420984.0}, {"date": "2017-10-04", "close": 120.14, "volume": 383344.0}, {"date": "2017-10-05", "close": 121.1, "volume": 332840.0}, {"date": "2017-10-06", "close": 121.28, "volume": 379273.0}, {"date": "2017-10-09", "close": 121.54, "volume": 342857.0}, {"date": "2017-10-10", "close": 121.92, "volume": 242426.0}, {"date": "2017-10-11", "close": 121.88, "volume": 343973.0}, {"date": "2017-10-12", "close": 122.73, "volume": 261698.0}, {"date": "2017-10-13", "close": 122.09, "volume": 320541.0}, {"date": "2017-10-16", "close": 123.48, "volume": 848972.0}, {"date": "2017-10-17", "close": 122.45, "volume": 242435.0}, {"date": "2017-10-18", "close": 122.59, "volume": 329220.0}, {"date": "2017-10-19", "close": 122.0, "volume": 371374.0}, {"date": "2017-10-20", "close": 122.0, "volume": 308946.0}, {"date": "2017-10-23", "close": 121.7, "volume": 309682.0}, {"date": "2017-10-24", "close": 120.45, "volume": 392998.0}, {"date": "2017-10-25", "close": 118.54, "volume": 494776.0}, {"date": "2017-10-26", "close": 120.25, "volume": 1003307.0}, {"date": "2017-10-27", "close": 120.0, "volume": 529719.0}, {"date": "2017-10-30", "close": 117.65, "volume": 450396.0}, {"date": "2017-10-31", "close": 117.36, "volume": 878037.0}, {"date": "2017-11-01", "close": 117.59, "volume": 548388.0}, {"date": "2017-11-02", "close": 125.42, "volume": 739817.0}, {"date": "2017-11-03", "close": 126.04, "volume": 571395.0}, {"date": "2017-11-06", "close": 127.7, "volume": 723474.0}, {"date": "2017-11-07", "close": 125.98, "volume": 262282.0}, {"date": "2017-11-08", "close": 127.1, "volume": 228192.0}, {"date": "2017-11-09", "close": 127.88, "volume": 308157.0}, {"date": "2017-11-10", "close": 125.02, "volume": 312065.0}, {"date": "2017-11-13", "close": 125.46, "volume": 350713.0}, {"date": "2017-11-14", "close": 125.12, "volume": 452499.0}, {"date": "2017-11-15", "close": 124.23, "volume": 293421.0}, {"date": "2017-11-16", "close": 125.38, "volume": 409941.0}, {"date": "2017-11-17", "close": 126.58, "volume": 275289.0}, {"date": "2017-11-20", "close": 127.19, "volume": 240405.0}, {"date": "2017-11-21", "close": 127.5, "volume": 437278.0}, {"date": "2017-11-22", "close": 127.5, "volume": 304574.0}, {"date": "2017-11-24", "close": 128.9, "volume": 95633.0}, {"date": "2017-11-27", "close": 128.75, "volume": 281378.0}, {"date": "2017-11-28", "close": 129.35, "volume": 468814.0}, {"date": "2017-11-29", "close": 127.73, "volume": 425283.0}, {"date": "2017-11-30", "close": 128.7, "volume": 480683.0}, {"date": "2017-12-01", "close": 128.95, "volume": 352552.0}, {"date": "2017-12-04", "close": 127.57, "volume": 597245.0}, {"date": "2017-12-05", "close": 128.36, "volume": 379189.0}, {"date": "2017-12-06", "close": 128.0, "volume": 220519.0}, {"date": "2017-12-07", "close": 128.21, "volume": 271428.0}, {"date": "2017-12-08", "close": 127.71, "volume": 324816.0}, {"date": "2017-12-11", "close": 128.34, "volume": 397289.0}, {"date": "2017-12-12", "close": 128.0, "volume": 1081978.0}, {"date": "2017-12-13", "close": 127.29, "volume": 734787.0}, {"date": "2017-12-14", "close": 127.55, "volume": 370862.0}, {"date": "2017-12-15", "close": 127.93, "volume": 719250.0}, {"date": "2017-12-18", "close": 127.28, "volume": 768048.0}, {"date": "2017-12-19", "close": 126.97, "volume": 400880.0}, {"date": "2017-12-20", "close": 128.16, "volume": 354010.0}, {"date": "2017-12-21", "close": 128.62, "volume": 324833.0}, {"date": "2017-12-22", "close": 128.33, "volume": 228708.0}, {"date": "2017-12-26", "close": 125.6, "volume": 386562.0}, {"date": "2017-12-27", "close": 125.47, "volume": 568455.0}, {"date": "2017-12-28", "close": 126.38, "volume": 478768.0}, {"date": "2017-12-29", "close": 126.54, "volume": 315414.0}, {"date": "2018-01-02", "close": 127.68, "volume": 562965.0}, {"date": "2018-01-03", "close": 129.62, "volume": 437410.0}, {"date": "2018-01-04", "close": 131.66, "volume": 461855.0}, {"date": "2018-01-05", "close": 133.03, "volume": 395854.0}, {"date": "2018-01-08", "close": 133.21, "volume": 217256.0}, {"date": "2018-01-09", "close": 134.1, "volume": 297938.0}, {"date": "2018-01-10", "close": 133.75, "volume": 241968.0}, {"date": "2018-01-11", "close": 134.76, "volume": 480799.0}, {"date": "2018-01-12", "close": 135.89, "volume": 461287.0}, {"date": "2018-01-16", "close": 134.33, "volume": 265671.0}, {"date": "2018-01-17", "close": 135.8, "volume": 418421.0}, {"date": "2018-01-18", "close": 136.82, "volume": 306037.0}, {"date": "2018-01-19", "close": 138.25, "volume": 216384.0}, {"date": "2018-01-22", "close": 139.27, "volume": 231989.0}, {"date": "2018-01-23", "close": 140.1, "volume": 221559.0}, {"date": "2018-01-24", "close": 138.07, "volume": 365507.0}, {"date": "2018-01-25", "close": 137.86, "volume": 410500.0}, {"date": "2018-01-26", "close": 140.57, "volume": 351470.0}, {"date": "2018-01-29", "close": 138.05, "volume": 411140.0}, {"date": "2018-01-30", "close": 138.3, "volume": 523546.0}, {"date": "2018-01-31", "close": 139.23, "volume": 747221.0}, {"date": "2018-02-01", "close": 146.32, "volume": 1154768.0}, {"date": "2018-02-02", "close": 142.53, "volume": 576144.0}, {"date": "2018-02-05", "close": 135.68, "volume": 677690.0}, {"date": "2018-02-06", "close": 138.89, "volume": 1199131.0}, {"date": "2018-02-07", "close": 139.76, "volume": 745827.0}, {"date": "2018-02-08", "close": 133.81, "volume": 1023168.0}, {"date": "2018-02-09", "close": 136.48, "volume": 849172.0}, {"date": "2018-02-12", "close": 137.53, "volume": 498741.0}, {"date": "2018-02-13", "close": 140.59, "volume": 569113.0}, {"date": "2018-02-14", "close": 145.65, "volume": 688706.0}, {"date": "2018-02-15", "close": 148.23, "volume": 963844.0}, {"date": "2018-02-16", "close": 145.0, "volume": 579163.0}, {"date": "2018-02-20", "close": 144.38, "volume": 304824.0}, {"date": "2018-02-21", "close": 142.79, "volume": 508749.0}, {"date": "2018-02-22", "close": 142.87, "volume": 375204.0}, {"date": "2018-02-23", "close": 144.99, "volume": 294565.0}, {"date": "2018-02-26", "close": 144.42, "volume": 414311.0}, {"date": "2018-02-27", "close": 142.84, "volume": 465048.0}, {"date": "2018-02-28", "close": 141.52, "volume": 532556.0}, {"date": "2018-03-01", "close": 142.65, "volume": 504222.0}, {"date": "2018-03-02", "close": 143.32, "volume": 480703.0}, {"date": "2018-03-05", "close": 145.93, "volume": 571900.0}, {"date": "2018-03-06", "close": 148.99, "volume": 524849.0}, {"date": "2018-03-07", "close": 148.3, "volume": 477222.0}, {"date": "2018-03-08", "close": 150.58, "volume": 426979.0}, {"date": "2018-03-09", "close": 153.12, "volume": 663522.0}, {"date": "2018-03-12", "close": 154.05, "volume": 611406.0}, {"date": "2018-03-13", "close": 151.64, "volume": 585498.0}, {"date": "2018-03-14", "close": 154.43, "volume": 901238.0}, {"date": "2018-03-15", "close": 154.95, "volume": 474026.0}, {"date": "2018-03-16", "close": 154.98, "volume": 1348025.0}, {"date": "2018-03-19", "close": 155.38, "volume": 679945.0}, {"date": "2018-03-20", "close": 158.08, "volume": 504932.0}, {"date": "2018-03-21", "close": 158.26, "volume": 1238207.0}, {"date": "2018-03-22", "close": 156.13, "volume": 1155079.0}, {"date": "2018-03-23", "close": 154.07, "volume": 1062248.0}, {"date": "2018-03-26", "close": 158.67, "volume": 1152543.0}, {"date": "2018-03-27", "close": 154.04, "volume": 902205.0}, {"date": "2018-03-28", "close": 150.55, "volume": 929061.0}, {"date": "2018-03-29", "close": 149.47, "volume": 2122162.0}, {"date": "2018-04-02", "close": 145.94, "volume": 1133697.0}, {"date": "2018-04-03", "close": 145.71, "volume": 22350100.0}, {"date": "2018-04-04", "close": 146.7, "volume": 2457331.0}, {"date": "2018-04-05", "close": 146.51, "volume": 924206.0}, {"date": "2018-04-06", "close": 144.05, "volume": 1081436.0}, {"date": "2018-04-09", "close": 146.63, "volume": 1211269.0}, {"date": "2018-04-10", "close": 149.05, "volume": 860412.0}, {"date": "2018-04-11", "close": 148.25, "volume": 868086.0}, {"date": "2018-04-12", "close": 149.3, "volume": 929323.0}, {"date": "2018-04-13", "close": 147.61, "volume": 910082.0}, {"date": "2018-04-16", "close": 149.18, "volume": 890078.0}, {"date": "2018-04-17", "close": 150.12, "volume": 470788.0}, {"date": "2018-04-18", "close": 150.43, "volume": 610453.0}, {"date": "2018-04-19", "close": 150.0, "volume": 503521.0}, {"date": "2018-04-20", "close": 149.59, "volume": 539236.0}, {"date": "2018-04-23", "close": 150.0, "volume": 517479.0}, {"date": "2018-04-24", "close": 147.69, "volume": 533228.0}, {"date": "2018-04-25", "close": 149.21, "volume": 717810.0}, {"date": "2018-04-26", "close": 149.6, "volume": 488407.0}, {"date": "2018-04-27", "close": 150.2, "volume": 551537.0}, {"date": "2018-04-30", "close": 149.83, "volume": 867642.0}, {"date": "2018-05-01", "close": 150.66, "volume": 563379.0}, {"date": "2018-05-02", "close": 150.44, "volume": 1094340.0}, {"date": "2018-05-03", "close": 149.2, "volume": 1318800.0}, {"date": "2018-05-04", "close": 152.13, "volume": 598318.0}, {"date": "2018-05-07", "close": 154.92, "volume": 606892.0}, {"date": "2018-05-08", "close": 155.31, "volume": 676524.0}, {"date": "2018-05-09", "close": 156.63, "volume": 434617.0}, {"date": "2018-05-10", "close": 159.85, "volume": 520811.0}, {"date": "2018-05-11", "close": 160.97, "volume": 706408.0}, {"date": "2018-05-14", "close": 160.54, "volume": 864004.0}, {"date": "2018-05-15", "close": 158.71, "volume": 583690.0}, {"date": "2018-05-16", "close": 158.32, "volume": 400971.0}, {"date": "2018-05-17", "close": 156.76, "volume": 410518.0}, {"date": "2018-05-18", "close": 156.2, "volume": 843630.0}, {"date": "2018-05-21", "close": 157.99, "volume": 505387.0}, {"date": "2018-05-22", "close": 156.53, "volume": 477831.0}, {"date": "2018-05-23", "close": 158.36, "volume": 432607.0}, {"date": "2018-05-24", "close": 159.13, "volume": 432830.0}, {"date": "2018-05-25", "close": 159.34, "volume": 376118.0}, {"date": "2018-05-29", "close": 158.88, "volume": 928737.0}, {"date": "2018-05-30", "close": 161.99, "volume": 427998.0}, {"date": "2018-05-31", "close": 162.57, "volume": 939192.0}, {"date": "2018-06-01", "close": 163.4, "volume": 702003.0}, {"date": "2018-06-04", "close": 163.48, "volume": 384069.0}, {"date": "2018-06-05", "close": 163.71, "volume": 562029.0}, {"date": "2018-06-06", "close": 165.45, "volume": 481898.0}, {"date": "2018-06-07", "close": 165.22, "volume": 528298.0}, {"date": "2018-06-08", "close": 166.29, "volume": 403728.0}, {"date": "2018-06-11", "close": 166.49, "volume": 296993.0}, {"date": "2018-06-12", "close": 169.74, "volume": 513109.0}, {"date": "2018-06-13", "close": 172.2, "volume": 774335.0}, {"date": "2018-06-14", "close": 172.35, "volume": 603385.0}, {"date": "2018-06-15", "close": 172.75, "volume": 718512.0}, {"date": "2018-06-18", "close": 171.58, "volume": 587109.0}, {"date": "2018-06-19", "close": 171.76, "volume": 429338.0}, {"date": "2018-06-20", "close": 171.71, "volume": 464995.0}, {"date": "2018-06-21", "close": 170.76, "volume": 813532.0}, {"date": "2018-06-22", "close": 170.63, "volume": 984572.0}, {"date": "2018-06-25", "close": 168.56, "volume": 668256.0}, {"date": "2018-06-26", "close": 166.33, "volume": 533931.0}, {"date": "2018-06-27", "close": 163.55, "volume": 637152.0}, {"date": "2018-06-28", "close": 164.61, "volume": 534296.0}, {"date": "2018-06-29", "close": 165.43, "volume": 602138.0}, {"date": "2018-07-02", "close": 167.14, "volume": 546894.0}, {"date": "2018-07-03", "close": 165.73, "volume": 311103.0}, {"date": "2018-07-05", "close": 164.91, "volume": 400710.0}, {"date": "2018-07-06", "close": 166.61, "volume": 459600.0}, {"date": "2018-07-09", "close": 168.64, "volume": 494201.0}, {"date": "2018-07-10", "close": 168.73, "volume": 353024.0}, {"date": "2018-07-11", "close": 169.28, "volume": 441474.0}, {"date": "2018-07-12", "close": 169.26, "volume": 501257.0}, {"date": "2018-07-13", "close": 169.58, "volume": 369092.0}, {"date": "2018-07-16", "close": 170.58, "volume": 349717.0}, {"date": "2018-07-17", "close": 170.74, "volume": 302130.0}, {"date": "2018-07-18", "close": 171.53, "volume": 366900.0}, {"date": "2018-07-19", "close": 170.69, "volume": 310387.0}, {"date": "2018-07-20", "close": 170.98, "volume": 415898.0}, {"date": "2018-07-23", "close": 173.29, "volume": 439795.0}, {"date": "2018-07-24", "close": 172.58, "volume": 851271.0}, {"date": "2018-07-25", "close": 176.25, "volume": 528252.0}, {"date": "2018-07-26", "close": 173.77, "volume": 482087.0}, {"date": "2018-07-27", "close": 171.57, "volume": 374401.0}, {"date": "2018-07-30", "close": 167.5, "volume": 465195.0}, {"date": "2018-07-31", "close": 166.19, "volume": 684282.0}, {"date": "2018-08-01", "close": 163.0, "volume": 1021755.0}, {"date": "2018-08-02", "close": 170.29, "volume": 1327753.0}, {"date": "2018-08-03", "close": 166.82, "volume": 720847.0}, {"date": "2018-08-06", "close": 170.17, "volume": 779025.0}, {"date": "2018-08-07", "close": 172.86, "volume": 412864.0}, {"date": "2018-08-08", "close": 172.69, "volume": 337720.0}, {"date": "2018-08-09", "close": 173.17, "volume": 332734.0}, {"date": "2018-08-10", "close": 173.13, "volume": 432217.0}, {"date": "2018-08-13", "close": 172.6, "volume": 462695.0}, {"date": "2018-08-14", "close": 175.44, "volume": 474312.0}, {"date": "2018-08-15", "close": 173.61, "volume": 500073.0}, {"date": "2018-08-16", "close": 173.92, "volume": 411598.0}, {"date": "2018-08-17", "close": 173.28, "volume": 283960.0}, {"date": "2018-08-20", "close": 174.17, "volume": 227361.0}, {"date": "2018-08-21", "close": 173.54, "volume": 344547.0}, {"date": "2018-08-22", "close": 173.14, "volume": 366609.0}, {"date": "2018-08-23", "close": 173.09, "volume": 539306.0}, {"date": "2018-08-24", "close": 174.02, "volume": 376434.0}, {"date": "2018-08-27", "close": 174.94, "volume": 339307.0}, {"date": "2018-08-28", "close": 177.16, "volume": 446493.0}, {"date": "2018-08-29", "close": 178.07, "volume": 395152.0}, {"date": "2018-08-30", "close": 177.65, "volume": 322099.0}, {"date": "2018-08-31", "close": 180.26, "volume": 410401.0}, {"date": "2018-09-04", "close": 182.23, "volume": 537858.0}, {"date": "2018-09-05", "close": 178.52, "volume": 677517.0}, {"date": "2018-09-06", "close": 179.24, "volume": 476497.0}, {"date": "2018-09-07", "close": 179.18, "volume": 471061.0}, {"date": "2018-09-10", "close": 178.11, "volume": 324305.0}, {"date": "2018-09-11", "close": 177.46, "volume": 533063.0}, {"date": "2018-09-12", "close": 176.53, "volume": 338897.0}, {"date": "2018-09-13", "close": 180.54, "volume": 678876.0}, {"date": "2018-09-14", "close": 182.18, "volume": 516271.0}, {"date": "2018-09-17", "close": 177.94, "volume": 466665.0}, {"date": "2018-09-18", "close": 178.22, "volume": 393547.0}, {"date": "2018-09-19", "close": 174.53, "volume": 627273.0}, {"date": "2018-09-20", "close": 176.32, "volume": 861178.0}, {"date": "2018-09-21", "close": 176.29, "volume": 909121.0}, {"date": "2018-09-24", "close": 178.04, "volume": 432267.0}, {"date": "2018-09-25", "close": 178.9, "volume": 485859.0}, {"date": "2018-09-26", "close": 178.77, "volume": 363652.0}, {"date": "2018-09-27", "close": 178.63, "volume": 225704.0}, {"date": "2018-09-28", "close": 177.41, "volume": 448015.0}, {"date": "2018-10-01", "close": 179.8, "volume": 391413.0}, {"date": "2018-10-02", "close": 176.96, "volume": 477985.0}, {"date": "2018-10-03", "close": 177.28, "volume": 317945.0}, {"date": "2018-10-04", "close": 172.52, "volume": 678784.0}, {"date": "2018-10-05", "close": 170.57, "volume": 642492.0}, {"date": "2018-10-08", "close": 167.82, "volume": 657980.0}, {"date": "2018-10-09", "close": 166.96, "volume": 665852.0}, {"date": "2018-10-10", "close": 156.84, "volume": 1495698.0}, {"date": "2018-10-11", "close": 151.59, "volume": 1993840.0}, {"date": "2018-10-12", "close": 154.04, "volume": 765372.0}, {"date": "2018-10-15", "close": 151.23, "volume": 953386.0}, {"date": "2018-10-16", "close": 156.25, "volume": 622663.0}, {"date": "2018-10-17", "close": 157.28, "volume": 550124.0}, {"date": "2018-10-18", "close": 153.75, "volume": 684060.0}, {"date": "2018-10-19", "close": 153.86, "volume": 1120770.0}, {"date": "2018-10-22", "close": 156.4, "volume": 812274.0}, {"date": "2018-10-23", "close": 155.0, "volume": 1080203.0}, {"date": "2018-10-24", "close": 148.69, "volume": 1416773.0}, {"date": "2018-10-25", "close": 149.34, "volume": 1490943.0}, {"date": "2018-10-26", "close": 142.76, "volume": 1478240.0}, {"date": "2018-10-29", "close": 143.0, "volume": 1136218.0}, {"date": "2018-10-30", "close": 144.51, "volume": 1578827.0}, {"date": "2018-10-31", "close": 150.38, "volume": 1161855.0}, {"date": "2018-11-01", "close": 147.29, "volume": 1233940.0}, {"date": "2018-11-02", "close": 144.11, "volume": 1170948.0}, {"date": "2018-11-05", "close": 145.08, "volume": 709969.0}, {"date": "2018-11-06", "close": 147.77, "volume": 1026620.0}, {"date": "2018-11-07", "close": 151.85, "volume": 976866.0}, {"date": "2018-11-08", "close": 152.01, "volume": 631816.0}, {"date": "2018-11-09", "close": 149.79, "volume": 892812.0}, {"date": "2018-11-12", "close": 148.05, "volume": 874173.0}, {"date": "2018-11-13", "close": 147.71, "volume": 842742.0}, {"date": "2018-11-14", "close": 148.17, "volume": 1143855.0}, {"date": "2018-11-15", "close": 151.66, "volume": 847764.0}, {"date": "2018-11-16", "close": 153.29, "volume": 960503.0}, {"date": "2018-11-19", "close": 145.53, "volume": 807242.0}, {"date": "2018-11-20", "close": 144.35, "volume": 896307.0}, {"date": "2018-11-21", "close": 146.34, "volume": 723053.0}, {"date": "2018-11-23", "close": 149.83, "volume": 611583.0}, {"date": "2018-11-26", "close": 152.4, "volume": 909209.0}, {"date": "2018-11-27", "close": 152.2, "volume": 548156.0}, {"date": "2018-11-28", "close": 158.61, "volume": 692726.0}, {"date": "2018-11-29", "close": 157.04, "volume": 719215.0}, {"date": "2018-11-30", "close": 157.09, "volume": 998383.0}, {"date": "2018-12-03", "close": 161.6, "volume": 861340.0}, {"date": "2018-12-04", "close": 154.32, "volume": 754783.0}, {"date": "2018-12-06", "close": 152.32, "volume": 777305.0}, {"date": "2018-12-07", "close": 149.75, "volume": 831933.0}, {"date": "2018-12-10", "close": 150.16, "volume": 530234.0}, {"date": "2018-12-11", "close": 152.0, "volume": 699261.0}, {"date": "2018-12-12", "close": 153.89, "volume": 518410.0}, {"date": "2018-12-13", "close": 152.82, "volume": 798037.0}, {"date": "2018-12-14", "close": 150.45, "volume": 679919.0}, {"date": "2018-12-17", "close": 144.21, "volume": 858905.0}, {"date": "2018-12-18", "close": 144.25, "volume": 804225.0}, {"date": "2018-12-19", "close": 143.13, "volume": 1044005.0}, {"date": "2018-12-20", "close": 140.95, "volume": 999850.0}, {"date": "2018-12-21", "close": 137.29, "volume": 2022538.0}, {"date": "2018-12-24", "close": 135.09, "volume": 580418.0}, {"date": "2018-12-26", "close": 141.53, "volume": 927122.0}, {"date": "2018-12-27", "close": 145.27, "volume": 863453.0}, {"date": "2018-12-28", "close": 145.4, "volume": 597763.0}, {"date": "2018-12-31", "close": 147.43, "volume": 447917.0}, {"date": "2019-01-02", "close": 146.94, "volume": 637486.0}, {"date": "2019-01-03", "close": 141.34, "volume": 849347.0}, {"date": "2019-01-04", "close": 146.6, "volume": 599906.0}, {"date": "2019-01-07", "close": 147.28, "volume": 791943.0}, {"date": "2019-01-08", "close": 150.34, "volume": 525976.0}, {"date": "2019-01-09", "close": 151.81, "volume": 661188.0}, {"date": "2019-01-10", "close": 153.94, "volume": 583325.0}, {"date": "2019-01-11", "close": 154.83, "volume": 480364.0}, {"date": "2019-01-14", "close": 153.71, "volume": 627582.0}, {"date": "2019-01-15", "close": 157.06, "volume": 499810.0}, {"date": "2019-01-16", "close": 160.25, "volume": 824253.0}, {"date": "2019-01-17", "close": 160.73, "volume": 436268.0}, {"date": "2019-01-18", "close": 165.97, "volume": 949385.0}, {"date": "2019-01-22", "close": 162.26, "volume": 741587.0}, {"date": "2019-01-23", "close": 162.78, "volume": 484580.0}, {"date": "2019-01-24", "close": 161.74, "volume": 568316.0}, {"date": "2019-01-25", "close": 163.83, "volume": 482432.0}, {"date": "2019-01-28", "close": 162.44, "volume": 569196.0}, {"date": "2019-01-29", "close": 160.85, "volume": 432628.0}, {"date": "2019-01-30", "close": 162.77, "volume": 670144.0}, {"date": "2019-01-31", "close": 170.27, "volume": 1193753.0}, {"date": "2019-02-01", "close": 172.85, "volume": 765430.0}, {"date": "2019-02-04", "close": 172.56, "volume": 521296.0}, {"date": "2019-02-05", "close": 174.49, "volume": 742009.0}, {"date": "2019-02-06", "close": 171.95, "volume": 436915.0}, {"date": "2019-02-07", "close": 172.45, "volume": 786610.0}, {"date": "2019-02-08", "close": 172.29, "volume": 549091.0}, {"date": "2019-02-11", "close": 171.75, "volume": 390892.0}, {"date": "2019-02-12", "close": 174.62, "volume": 436368.0}, {"date": "2019-02-13", "close": 174.87, "volume": 275988.0}, {"date": "2019-02-14", "close": 174.13, "volume": 344876.0}, {"date": "2019-02-15", "close": 175.17, "volume": 500017.0}, {"date": "2019-02-19", "close": 174.8, "volume": 502048.0}, {"date": "2019-02-20", "close": 176.11, "volume": 571965.0}, {"date": "2019-02-21", "close": 174.22, "volume": 497847.0}, {"date": "2019-02-22", "close": 177.16, "volume": 377169.0}, {"date": "2019-02-25", "close": 178.16, "volume": 751408.0}, {"date": "2019-02-26", "close": 178.33, "volume": 555841.0}, {"date": "2019-02-27", "close": 180.74, "volume": 487714.0}, {"date": "2019-02-28", "close": 184.72, "volume": 826808.0}, {"date": "2019-03-01", "close": 190.21, "volume": 1092883.0}, {"date": "2019-03-04", "close": 187.16, "volume": 956149.0}, {"date": "2019-03-05", "close": 187.67, "volume": 703393.0}, {"date": "2019-03-06", "close": 186.46, "volume": 511208.0}, {"date": "2019-03-07", "close": 182.06, "volume": 746172.0}, {"date": "2019-03-08", "close": 182.44, "volume": 338363.0}, {"date": "2019-03-11", "close": 183.66, "volume": 517158.0}, {"date": "2019-03-12", "close": 185.02, "volume": 572433.0}, {"date": "2019-03-13", "close": 185.59, "volume": 649103.0}, {"date": "2019-03-14", "close": 186.81, "volume": 656869.0}, {"date": "2019-03-15", "close": 189.58, "volume": 1508514.0}, {"date": "2019-03-18", "close": 190.97, "volume": 779718.0}, {"date": "2019-03-19", "close": 191.77, "volume": 602046.0}, {"date": "2019-03-20", "close": 191.97, "volume": 593404.0}, {"date": "2019-03-21", "close": 195.67, "volume": 680298.0}, {"date": "2019-03-22", "close": 191.86, "volume": 806360.0}, {"date": "2019-03-25", "close": 191.58, "volume": 562988.0}, {"date": "2019-03-26", "close": 194.44, "volume": 494573.0}, {"date": "2019-03-27", "close": 193.36, "volume": 421378.0}, {"date": "2019-03-28", "close": 196.64, "volume": 470071.0}, {"date": "2019-03-29", "close": 198.84, "volume": 525554.0}, {"date": "2019-04-01", "close": 201.88, "volume": 608559.0}, {"date": "2019-04-02", "close": 204.89, "volume": 847705.0}, {"date": "2019-04-03", "close": 206.34, "volume": 513583.0}, {"date": "2019-04-04", "close": 206.28, "volume": 463077.0}, {"date": "2019-04-05", "close": 206.99, "volume": 530745.0}, {"date": "2019-04-08", "close": 211.0, "volume": 607755.0}, {"date": "2019-04-09", "close": 211.89, "volume": 520121.0}, {"date": "2019-04-10", "close": 214.61, "volume": 613303.0}, {"date": "2019-04-11", "close": 216.3, "volume": 687742.0}, {"date": "2019-04-12", "close": 217.99, "volume": 638467.0}, {"date": "2019-04-15", "close": 218.99, "volume": 477041.0}, {"date": "2019-04-16", "close": 219.34, "volume": 697873.0}, {"date": "2019-04-17", "close": 219.0, "volume": 692701.0}, {"date": "2019-04-18", "close": 221.35, "volume": 523190.0}, {"date": "2019-04-22", "close": 222.53, "volume": 214318.0}, {"date": "2019-04-23", "close": 226.03, "volume": 495574.0}, {"date": "2019-04-24", "close": 224.77, "volume": 510359.0}, {"date": "2019-04-25", "close": 223.28, "volume": 906331.0}, {"date": "2019-04-26", "close": 226.02, "volume": 389399.0}, {"date": "2019-04-29", "close": 223.78, "volume": 469670.0}, {"date": "2019-04-30", "close": 225.38, "volume": 794385.0}, {"date": "2019-05-01", "close": 222.72, "volume": 689636.0}, {"date": "2019-05-02", "close": 221.29, "volume": 925026.0}, {"date": "2019-05-03", "close": 226.93, "volume": 520453.0}, {"date": "2019-05-06", "close": 229.63, "volume": 605750.0}, {"date": "2019-05-07", "close": 221.93, "volume": 738170.0}, {"date": "2019-05-08", "close": 223.83, "volume": 588962.0}, {"date": "2019-05-09", "close": 221.88, "volume": 576619.0}, {"date": "2019-05-10", "close": 224.28, "volume": 388764.0}, {"date": "2019-05-13", "close": 215.35, "volume": 1587111.0}, {"date": "2019-05-14", "close": 220.44, "volume": 503382.0}, {"date": "2019-05-15", "close": 220.9, "volume": 432804.0}, {"date": "2019-05-16", "close": 226.07, "volume": 562879.0}, {"date": "2019-05-17", "close": 224.81, "volume": 466209.0}, {"date": "2019-05-20", "close": 222.67, "volume": 348626.0}, {"date": "2019-05-21", "close": 224.91, "volume": 692511.0}, {"date": "2019-05-22", "close": 225.12, "volume": 340097.0}, {"date": "2019-05-23", "close": 217.67, "volume": 552815.0}, {"date": "2019-05-24", "close": 218.86, "volume": 620755.0}, {"date": "2019-05-28", "close": 221.36, "volume": 985923.0}, {"date": "2019-05-29", "close": 220.54, "volume": 549766.0}, {"date": "2019-05-30", "close": 222.78, "volume": 502058.0}, {"date": "2019-05-31", "close": 220.01, "volume": 392592.0}, {"date": "2019-06-03", "close": 216.26, "volume": 596175.0}, {"date": "2019-06-04", "close": 224.83, "volume": 472794.0}, {"date": "2019-06-05", "close": 234.5, "volume": 959185.0}, {"date": "2019-06-06", "close": 237.58, "volume": 635797.0}, {"date": "2019-06-07", "close": 240.3, "volume": 448047.0}, {"date": "2019-06-10", "close": 243.99, "volume": 419234.0}, {"date": "2019-06-11", "close": 236.35, "volume": 783162.0}, {"date": "2019-06-12", "close": 234.85, "volume": 523609.0}, {"date": "2019-06-13", "close": 234.82, "volume": 443474.0}, {"date": "2019-06-14", "close": 235.78, "volume": 328047.0}, {"date": "2019-06-17", "close": 232.59, "volume": 385876.0}, {"date": "2019-06-18", "close": 233.59, "volume": 439732.0}, {"date": "2019-06-19", "close": 236.65, "volume": 519455.0}, {"date": "2019-06-20", "close": 237.44, "volume": 563135.0}, {"date": "2019-06-21", "close": 232.4, "volume": 747124.0}, {"date": "2019-06-24", "close": 235.01, "volume": 416930.0}, {"date": "2019-06-25", "close": 230.75, "volume": 365752.0}, {"date": "2019-06-26", "close": 231.52, "volume": 490354.0}, {"date": "2019-06-27", "close": 234.1, "volume": 546997.0}, {"date": "2019-06-28", "close": 238.79, "volume": 652735.0}, {"date": "2019-07-01", "close": 240.51, "volume": 436499.0}, {"date": "2019-07-02", "close": 244.58, "volume": 401971.0}, {"date": "2019-07-03", "close": 245.57, "volume": 170233.0}, {"date": "2019-07-05", "close": 242.29, "volume": 376910.0}, {"date": "2019-07-08", "close": 234.7, "volume": 440086.0}, {"date": "2019-07-09", "close": 238.0, "volume": 448911.0}, {"date": "2019-07-10", "close": 238.0, "volume": 511045.0}, {"date": "2019-07-11", "close": 240.28, "volume": 290191.0}, {"date": "2019-07-12", "close": 245.12, "volume": 293998.0}, {"date": "2019-07-15", "close": 245.2, "volume": 197849.0}, {"date": "2019-07-16", "close": 241.57, "volume": 334201.0}, {"date": "2019-07-17", "close": 241.58, "volume": 290079.0}, {"date": "2019-07-18", "close": 245.73, "volume": 288518.0}, {"date": "2019-07-19", "close": 240.98, "volume": 411550.0}, {"date": "2019-07-22", "close": 240.59, "volume": 400665.0}, {"date": "2019-07-23", "close": 235.61, "volume": 844561.0}, {"date": "2019-07-24", "close": 232.25, "volume": 1406784.0}, {"date": "2019-07-25", "close": 231.89, "volume": 515908.0}, {"date": "2019-07-26", "close": 237.27, "volume": 592147.0}, {"date": "2019-07-29", "close": 232.37, "volume": 376068.0}, {"date": "2019-07-30", "close": 227.88, "volume": 547057.0}, {"date": "2019-07-31", "close": 227.24, "volume": 527675.0}, {"date": "2019-08-01", "close": 225.33, "volume": 721049.0}, {"date": "2019-08-02", "close": 220.18, "volume": 659966.0}, {"date": "2019-08-05", "close": 209.24, "volume": 827784.0}, {"date": "2019-08-06", "close": 214.34, "volume": 704345.0}, {"date": "2019-08-07", "close": 217.18, "volume": 690053.0}, {"date": "2019-08-08", "close": 225.47, "volume": 648518.0}, {"date": "2019-08-09", "close": 224.05, "volume": 357331.0}, {"date": "2019-08-12", "close": 219.96, "volume": 470746.0}, {"date": "2019-08-13", "close": 226.31, "volume": 509985.0}, {"date": "2019-08-14", "close": 218.9, "volume": 706160.0}, {"date": "2019-08-15", "close": 222.16, "volume": 468449.0}, {"date": "2019-08-16", "close": 226.23, "volume": 543389.0}, {"date": "2019-08-19", "close": 230.31, "volume": 474409.0}, {"date": "2019-08-20", "close": 231.5, "volume": 511021.0}, {"date": "2019-08-21", "close": 235.03, "volume": 410492.0}, {"date": "2019-08-22", "close": 236.0, "volume": 582904.0}, {"date": "2019-08-23", "close": 233.0, "volume": 910727.0}, {"date": "2019-08-26", "close": 231.64, "volume": 432321.0}, {"date": "2019-08-27", "close": 231.23, "volume": 494244.0}, {"date": "2019-08-28", "close": 231.73, "volume": 285936.0}, {"date": "2019-08-29", "close": 235.61, "volume": 347147.0}, {"date": "2019-08-30", "close": 234.63, "volume": 331815.0}, {"date": "2019-09-03", "close": 233.49, "volume": 408632.0}, {"date": "2019-09-04", "close": 230.2, "volume": 608650.0}, {"date": "2019-09-05", "close": 235.43, "volume": 385123.0}, {"date": "2019-09-06", "close": 241.27, "volume": 561460.0}, {"date": "2019-09-09", "close": 237.51, "volume": 764308.0}, {"date": "2019-09-10", "close": 228.43, "volume": 983936.0}, {"date": "2019-09-11", "close": 226.71, "volume": 909226.0}, {"date": "2019-09-12", "close": 232.39, "volume": 848426.0}, {"date": "2019-09-13", "close": 229.64, "volume": 550822.0}, {"date": "2019-09-16", "close": 230.0, "volume": 574364.0}, {"date": "2019-09-17", "close": 240.15, "volume": 825714.0}, {"date": "2019-09-18", "close": 233.75, "volume": 603316.0}, {"date": "2019-09-19", "close": 235.39, "volume": 393662.0}, {"date": "2019-09-20", "close": 225.73, "volume": 884930.0}, {"date": "2019-09-23", "close": 225.96, "volume": 467811.0}, {"date": "2019-09-24", "close": 225.61, "volume": 483119.0}, {"date": "2019-09-25", "close": 227.06, "volume": 341986.0}, {"date": "2019-09-26", "close": 223.55, "volume": 386908.0}, {"date": "2019-09-27", "close": 215.89, "volume": 784262.0}, {"date": "2019-09-30", "close": 217.75, "volume": 617559.0}, {"date": "2019-10-01", "close": 216.23, "volume": 474249.0}, {"date": "2019-10-02", "close": 212.7, "volume": 608706.0}, {"date": "2019-10-03", "close": 217.84, "volume": 686267.0}, {"date": "2019-10-04", "close": 221.01, "volume": 355053.0}, {"date": "2019-10-07", "close": 220.79, "volume": 307588.0}, {"date": "2019-10-08", "close": 214.51, "volume": 400863.0}, {"date": "2019-10-09", "close": 219.47, "volume": 271649.0}, {"date": "2019-10-10", "close": 222.65, "volume": 415154.0}, {"date": "2019-10-11", "close": 225.33, "volume": 368311.0}, {"date": "2019-10-14", "close": 225.11, "volume": 262406.0}, {"date": "2019-10-15", "close": 227.08, "volume": 286291.0}, {"date": "2019-10-16", "close": 225.98, "volume": 334548.0}, {"date": "2019-10-17", "close": 229.03, "volume": 251241.0}, {"date": "2019-10-18", "close": 224.4, "volume": 279637.0}, {"date": "2019-10-21", "close": 226.15, "volume": 304332.0}, {"date": "2019-10-22", "close": 216.38, "volume": 507643.0}, {"date": "2019-10-23", "close": 218.33, "volume": 895491.0}, {"date": "2019-10-24", "close": 222.58, "volume": 330382.0}, {"date": "2019-10-25", "close": 222.2, "volume": 232286.0}, {"date": "2019-10-28", "close": 225.03, "volume": 346790.0}, {"date": "2019-10-29", "close": 228.07, "volume": 481490.0}, {"date": "2019-10-30", "close": 229.14, "volume": 492337.0}, {"date": "2019-10-31", "close": 234.56, "volume": 764476.0}, {"date": "2019-11-01", "close": 245.91, "volume": 533261.0}, {"date": "2019-11-04", "close": 245.79, "volume": 455771.0}, {"date": "2019-11-05", "close": 238.47, "volume": 588377.0}, {"date": "2019-11-06", "close": 241.28, "volume": 356453.0}, {"date": "2019-11-07", "close": 246.68, "volume": 505304.0}, {"date": "2019-11-08", "close": 245.0, "volume": 369908.0}, {"date": "2019-11-11", "close": 245.0, "volume": 212516.0}, {"date": "2019-11-12", "close": 246.18, "volume": 429792.0}, {"date": "2019-11-13", "close": 249.21, "volume": 290152.0}, {"date": "2019-11-14", "close": 250.0, "volume": 527658.0}, {"date": "2019-11-15", "close": 250.0, "volume": 562185.0}, {"date": "2019-11-18", "close": 252.59, "volume": 482759.0}, {"date": "2019-11-19", "close": 257.5, "volume": 615630.0}, {"date": "2019-11-20", "close": 256.37, "volume": 1003536.0}, {"date": "2019-11-21", "close": 255.62, "volume": 397980.0}, {"date": "2019-11-22", "close": 257.97, "volume": 389243.0}, {"date": "2019-11-25", "close": 264.01, "volume": 659345.0}, {"date": "2019-11-26", "close": 259.77, "volume": 879092.0}, {"date": "2019-11-27", "close": 258.18, "volume": 645616.0}, {"date": "2019-11-29", "close": 259.19, "volume": 285814.0}, {"date": "2019-12-02", "close": 256.57, "volume": 710835.0}, {"date": "2019-12-03", "close": 254.35, "volume": 458597.0}, {"date": "2019-12-04", "close": 259.03, "volume": 396208.0}, {"date": "2019-12-05", "close": 260.42, "volume": 259948.0}, {"date": "2019-12-06", "close": 266.32, "volume": 503121.0}, {"date": "2019-12-09", "close": 263.53, "volume": 389815.0}, {"date": "2019-12-10", "close": 261.5, "volume": 388480.0}, {"date": "2019-12-11", "close": 260.79, "volume": 266575.0}, {"date": "2019-12-12", "close": 259.86, "volume": 327268.0}, {"date": "2019-12-13", "close": 260.09, "volume": 358724.0}, {"date": "2019-12-16", "close": 261.19, "volume": 388745.0}, {"date": "2019-12-17", "close": 258.49, "volume": 729198.0}, {"date": "2019-12-18", "close": 257.5, "volume": 518250.0}, {"date": "2019-12-19", "close": 259.78, "volume": 687083.0}, {"date": "2019-12-20", "close": 259.25, "volume": 951991.0}, {"date": "2019-12-23", "close": 258.72, "volume": 339770.0}, {"date": "2019-12-24", "close": 260.36, "volume": 85988.0}, {"date": "2019-12-26", "close": 260.48, "volume": 189343.0}, {"date": "2019-12-27", "close": 259.99, "volume": 186816.0}, {"date": "2019-12-30", "close": 256.92, "volume": 197816.0}, {"date": "2019-12-31", "close": 258.18, "volume": 225930.0}, {"date": "2020-01-02", "close": 266.05, "volume": 514390.0}, {"date": "2020-01-03", "close": 260.75, "volume": 459691.0}, {"date": "2020-01-06", "close": 262.05, "volume": 450975.0}, {"date": "2020-01-07", "close": 262.41, "volume": 460694.0}, {"date": "2020-01-08", "close": 266.56, "volume": 528701.0}, {"date": "2020-01-09", "close": 267.83, "volume": 470024.0}, {"date": "2020-01-10", "close": 265.72, "volume": 339123.0}, {"date": "2020-01-13", "close": 271.99, "volume": 415279.0}, {"date": "2020-01-14", "close": 266.67, "volume": 395611.0}, {"date": "2020-01-15", "close": 269.74, "volume": 340057.0}, {"date": "2020-01-16", "close": 277.29, "volume": 366436.0}, {"date": "2020-01-17", "close": 279.07, "volume": 452885.0}, {"date": "2020-01-21", "close": 278.03, "volume": 477031.0}, {"date": "2020-01-22", "close": 279.23, "volume": 388339.0}, {"date": "2020-01-23", "close": 279.15, "volume": 284243.0}, {"date": "2020-01-24", "close": 276.11, "volume": 221757.0}, {"date": "2020-01-27", "close": 273.94, "volume": 460196.0}, {"date": "2020-01-28", "close": 278.17, "volume": 310807.0}, {"date": "2020-01-29", "close": 282.28, "volume": 489644.0}, {"date": "2020-01-30", "close": 292.77, "volume": 616090.0}, {"date": "2020-01-31", "close": 285.8, "volume": 784306.0}, {"date": "2020-02-03", "close": 292.65, "volume": 509142.0}, {"date": "2020-02-04", "close": 301.15, "volume": 479433.0}, {"date": "2020-02-05", "close": 295.18, "volume": 393489.0}, {"date": "2020-02-06", "close": 296.9, "volume": 489865.0}, {"date": "2020-02-07", "close": 297.83, "volume": 335066.0}, {"date": "2020-02-10", "close": 301.47, "volume": 348861.0}, {"date": "2020-02-11", "close": 303.57, "volume": 331146.0}, {"date": "2020-02-12", "close": 308.18, "volume": 384159.0}, {"date": "2020-02-13", "close": 313.4, "volume": 377602.0}, {"date": "2020-02-14", "close": 322.56, "volume": 568887.0}, {"date": "2020-02-18", "close": 327.09, "volume": 539275.0}, {"date": "2020-02-19", "close": 332.11, "volume": 514656.0}, {"date": "2020-02-20", "close": 321.71, "volume": 850357.0}, {"date": "2020-02-21", "close": 309.08, "volume": 1101795.0}, {"date": "2020-02-24", "close": 303.53, "volume": 1127327.0}, {"date": "2020-02-25", "close": 300.31, "volume": 851020.0}, {"date": "2020-02-26", "close": 305.61, "volume": 789780.0}, {"date": "2020-02-27", "close": 297.36, "volume": 968594.0}, {"date": "2020-02-28", "close": 295.44, "volume": 1394246.0}, {"date": "2020-03-02", "close": 315.53, "volume": 1152489.0}, {"date": "2020-03-03", "close": 308.65, "volume": 855157.0}, {"date": "2020-03-04", "close": 318.47, "volume": 836514.0}, {"date": "2020-03-05", "close": 300.89, "volume": 772990.0}, {"date": "2020-03-06", "close": 285.84, "volume": 1049650.0}, {"date": "2020-03-09", "close": 257.85, "volume": 1232596.0}, {"date": "2020-03-10", "close": 274.51, "volume": 1593546.0}, {"date": "2020-03-11", "close": 262.58, "volume": 1233509.0}, {"date": "2020-03-12", "close": 256.69, "volume": 1793410.0}, {"date": "2020-03-13", "close": 283.4, "volume": 1536048.0}, {"date": "2020-03-16", "close": 246.4, "volume": 1661730.0}, {"date": "2020-03-17", "close": 257.6, "volume": 1291196.0}, {"date": "2020-03-18", "close": 224.65, "volume": 1385023.0}, {"date": "2020-03-19", "close": 237.35, "volume": 1195804.0}, {"date": "2020-03-20", "close": 243.07, "volume": 1663918.0}, {"date": "2020-03-23", "close": 231.55, "volume": 1412139.0}, {"date": "2020-03-24", "close": 273.31, "volume": 991791.0}, {"date": "2020-03-25", "close": 263.77, "volume": 1138972.0}, {"date": "2020-03-26", "close": 291.86, "volume": 1049448.0}, {"date": "2020-03-27", "close": 275.74, "volume": 978012.0}, {"date": "2020-03-30", "close": 293.72, "volume": 580636.0}, {"date": "2020-03-31", "close": 288.96, "volume": 956368.0}, {"date": "2020-04-01", "close": 271.28, "volume": 997145.0}, {"date": "2020-04-02", "close": 286.99, "volume": 717903.0}, {"date": "2020-04-03", "close": 270.61, "volume": 841359.0}, {"date": "2020-04-06", "close": 302.49, "volume": 617794.0}, {"date": "2020-04-07", "close": 286.08, "volume": 752447.0}, {"date": "2020-04-08", "close": 297.18, "volume": 624482.0}, {"date": "2020-04-09", "close": 310.69, "volume": 941611.0}, {"date": "2020-04-13", "close": 309.52, "volume": 575280.0}, {"date": "2020-04-14", "close": 313.41, "volume": 701002.0}, {"date": "2020-04-15", "close": 309.62, "volume": 743667.0}, {"date": "2020-04-16", "close": 309.4, "volume": 660741.0}, {"date": "2020-04-17", "close": 317.18, "volume": 768971.0}, {"date": "2020-04-20", "close": 321.95, "volume": 621434.0}, {"date": "2020-04-21", "close": 311.32, "volume": 467896.0}, {"date": "2020-04-22", "close": 320.62, "volume": 640097.0}, {"date": "2020-04-23", "close": 317.44, "volume": 354230.0}, {"date": "2020-04-24", "close": 324.89, "volume": 535905.0}, {"date": "2020-04-27", "close": 331.61, "volume": 500793.0}, {"date": "2020-04-28", "close": 319.16, "volume": 916896.0}, {"date": "2020-04-29", "close": 334.7, "volume": 575765.0}, {"date": "2020-04-30", "close": 327.0, "volume": 771587.0}, {"date": "2020-05-01", "close": 319.94, "volume": 337371.0}, {"date": "2020-05-04", "close": 321.46, "volume": 335300.0}, {"date": "2020-05-05", "close": 337.34, "volume": 563095.0}, {"date": "2020-05-06", "close": 330.25, "volume": 338875.0}, {"date": "2020-05-07", "close": 334.1, "volume": 545444.0}, {"date": "2020-05-08", "close": 333.58, "volume": 414224.0}, {"date": "2020-05-11", "close": 347.25, "volume": 590015.0}, {"date": "2020-05-12", "close": 347.12, "volume": 579931.0}, {"date": "2020-05-13", "close": 335.62, "volume": 585504.0}, {"date": "2020-05-14", "close": 342.05, "volume": 379707.0}, {"date": "2020-05-15", "close": 341.22, "volume": 467070.0}, {"date": "2020-05-18", "close": 346.75, "volume": 444072.0}, {"date": "2020-05-19", "close": 337.53, "volume": 518355.0}, {"date": "2020-05-20", "close": 341.51, "volume": 469424.0}, {"date": "2020-05-21", "close": 333.35, "volume": 426230.0}, {"date": "2020-05-22", "close": 337.97, "volume": 356495.0}, {"date": "2020-05-26", "close": 326.17, "volume": 626258.0}, {"date": "2020-05-27", "close": 315.17, "volume": 937707.0}, {"date": "2020-05-28", "close": 322.68, "volume": 928870.0}, {"date": "2020-05-29", "close": 328.85, "volume": 800508.0}, {"date": "2020-06-01", "close": 335.37, "volume": 468618.0}, {"date": "2020-06-02", "close": 324.92, "volume": 693287.0}, {"date": "2020-06-03", "close": 318.58, "volume": 853632.0}, {"date": "2020-06-04", "close": 311.58, "volume": 726807.0}, {"date": "2020-06-05", "close": 330.88, "volume": 1190040.0}, {"date": "2020-06-08", "close": 331.09, "volume": 742172.0}, {"date": "2020-06-09", "close": 327.16, "volume": 464840.0}, {"date": "2020-06-10", "close": 331.27, "volume": 438547.0}, {"date": "2020-06-11", "close": 299.94, "volume": 723622.0}, {"date": "2020-06-12", "close": 320.95, "volume": 868063.0}, {"date": "2020-06-15", "close": 322.12, "volume": 434648.0}, {"date": "2020-06-16", "close": 322.9, "volume": 422486.0}, {"date": "2020-06-17", "close": 325.9, "volume": 385472.0}, {"date": "2020-06-18", "close": 330.07, "volume": 430889.0}, {"date": "2020-06-19", "close": 333.46, "volume": 903015.0}, {"date": "2020-06-22", "close": 337.55, "volume": 403959.0}, {"date": "2020-06-23", "close": 334.82, "volume": 367857.0}, {"date": "2020-06-24", "close": 328.36, "volume": 502983.0}, {"date": "2020-06-25", "close": 342.17, "volume": 501375.0}, {"date": "2020-06-26", "close": 332.2, "volume": 865382.0}, {"date": "2020-06-29", "close": 325.75, "volume": 360074.0}, {"date": "2020-06-30", "close": 333.82, "volume": 638923.0}, {"date": "2020-07-01", "close": 340.93, "volume": 408170.0}, {"date": "2020-07-02", "close": 342.13, "volume": 360430.0}, {"date": "2020-07-06", "close": 351.21, "volume": 502426.0}, {"date": "2020-07-07", "close": 352.61, "volume": 592650.0}, {"date": "2020-07-08", "close": 370.71, "volume": 787191.0}, {"date": "2020-07-09", "close": 375.14, "volume": 793433.0}, {"date": "2020-07-10", "close": 370.95, "volume": 343856.0}, {"date": "2020-07-13", "close": 363.87, "volume": 441439.0}, {"date": "2020-07-14", "close": 369.08, "volume": 356279.0}, {"date": "2020-07-15", "close": 376.25, "volume": 357614.0}, {"date": "2020-07-16", "close": 370.16, "volume": 320431.0}, {"date": "2020-07-17", "close": 379.62, "volume": 448743.0}, {"date": "2020-07-20", "close": 389.02, "volume": 449122.0}, {"date": "2020-07-21", "close": 389.05, "volume": 376240.0}, {"date": "2020-07-22", "close": 390.12, "volume": 290969.0}, {"date": "2020-07-23", "close": 384.98, "volume": 370920.0}, {"date": "2020-07-24", "close": 385.65, "volume": 273441.0}, {"date": "2020-07-27", "close": 394.0, "volume": 305000.0}, {"date": "2020-07-28", "close": 376.25, "volume": 651359.0}, {"date": "2020-07-29", "close": 383.02, "volume": 526306.0}, {"date": "2020-07-30", "close": 374.54, "volume": 760088.0}, {"date": "2020-07-31", "close": 375.98, "volume": 763989.0}, {"date": "2020-08-03", "close": 371.91, "volume": 398781.0}, {"date": "2020-08-04", "close": 364.35, "volume": 655247.0}, {"date": "2020-08-05", "close": 364.58, "volume": 477632.0}, {"date": "2020-08-06", "close": 372.72, "volume": 652473.0}, {"date": "2020-08-07", "close": 362.37, "volume": 503689.0}, {"date": "2020-08-10", "close": 354.31, "volume": 361363.0}, {"date": "2020-08-11", "close": 350.53, "volume": 688965.0}, {"date": "2020-08-12", "close": 354.77, "volume": 486368.0}, {"date": "2020-08-13", "close": 359.87, "volume": 359727.0}, {"date": "2020-08-14", "close": 356.41, "volume": 319311.0}, {"date": "2020-08-17", "close": 361.66, "volume": 536850.0}, {"date": "2020-08-18", "close": 366.2, "volume": 281067.0}, {"date": "2020-08-19", "close": 371.4, "volume": 558150.0}, {"date": "2020-08-20", "close": 368.74, "volume": 374510.0}, {"date": "2020-08-21", "close": 363.69, "volume": 413842.0}, {"date": "2020-08-24", "close": 363.99, "volume": 316485.0}, {"date": "2020-08-25", "close": 365.53, "volume": 289936.0}, {"date": "2020-08-26", "close": 371.6, "volume": 247419.0}, {"date": "2020-08-27", "close": 369.89, "volume": 259658.0}, {"date": "2020-08-28", "close": 373.68, "volume": 225522.0}, {"date": "2020-08-31", "close": 373.27, "volume": 381743.0}, {"date": "2020-09-01", "close": 377.56, "volume": 298164.0}, {"date": "2020-09-02", "close": 378.59, "volume": 576659.0}, {"date": "2020-09-03", "close": 360.46, "volume": 573264.0}, {"date": "2020-09-04", "close": 348.18, "volume": 544665.0}, {"date": "2020-09-08", "close": 339.64, "volume": 437354.0}, {"date": "2020-09-09", "close": 348.69, "volume": 431186.0}, {"date": "2020-09-10", "close": 342.53, "volume": 360900.0}, {"date": "2020-09-11", "close": 339.25, "volume": 529180.0}, {"date": "2020-09-14", "close": 342.37, "volume": 713249.0}, {"date": "2020-09-15", "close": 346.0, "volume": 486036.0}, {"date": "2020-09-16", "close": 344.47, "volume": 533226.0}, {"date": "2020-09-17", "close": 340.36, "volume": 572863.0}, {"date": "2020-09-18", "close": 344.96, "volume": 1030620.0}, {"date": "2020-09-21", "close": 351.73, "volume": 614836.0}, {"date": "2020-09-22", "close": 351.24, "volume": 542982.0}, {"date": "2020-09-23", "close": 345.46, "volume": 358736.0}, {"date": "2020-09-24", "close": 346.12, "volume": 399208.0}, {"date": "2020-09-25", "close": 352.96, "volume": 429770.0}, {"date": "2020-09-28", "close": 354.47, "volume": 367757.0}, {"date": "2020-09-29", "close": 356.03, "volume": 345396.0}, {"date": "2020-09-30", "close": 356.78, "volume": 386269.0}, {"date": "2020-10-01", "close": 359.54, "volume": 323272.0}, {"date": "2020-10-02", "close": 348.16, "volume": 277648.0}, {"date": "2020-10-05", "close": 351.31, "volume": 375281.0}, {"date": "2020-10-06", "close": 347.92, "volume": 416050.0}, {"date": "2020-10-07", "close": 342.81, "volume": 642419.0}, {"date": "2020-10-08", "close": 346.4, "volume": 475577.0}, {"date": "2020-10-09", "close": 352.33, "volume": 298369.0}, {"date": "2020-10-12", "close": 352.64, "volume": 254193.0}, {"date": "2020-10-13", "close": 359.97, "volume": 400292.0}, {"date": "2020-10-14", "close": 359.04, "volume": 345093.0}, {"date": "2020-10-15", "close": 361.62, "volume": 241557.0}, {"date": "2020-10-16", "close": 365.61, "volume": 240527.0}, {"date": "2020-10-19", "close": 362.67, "volume": 296495.0}, {"date": "2020-10-20", "close": 358.57, "volume": 437474.0}, {"date": "2020-10-21", "close": 350.01, "volume": 412315.0}, {"date": "2020-10-22", "close": 347.63, "volume": 451492.0}, {"date": "2020-10-23", "close": 350.55, "volume": 452744.0}, {"date": "2020-10-26", "close": 349.56, "volume": 454972.0}, {"date": "2020-10-27", "close": 356.9, "volume": 708496.0}, {"date": "2020-10-28", "close": 340.68, "volume": 621452.0}, {"date": "2020-10-29", "close": 345.49, "volume": 438765.0}, {"date": "2020-10-30", "close": 349.84, "volume": 587251.0}, {"date": "2020-11-02", "close": 356.85, "volume": 437825.0}, {"date": "2020-11-03", "close": 369.47, "volume": 578256.0}, {"date": "2020-11-04", "close": 398.22, "volume": 908002.0}, {"date": "2020-11-05", "close": 417.73, "volume": 906172.0}, {"date": "2020-11-06", "close": 421.15, "volume": 637315.0}, {"date": "2020-11-09", "close": 390.46, "volume": 1245974.0}, {"date": "2020-11-10", "close": 379.82, "volume": 748024.0}, {"date": "2020-11-11", "close": 397.02, "volume": 572152.0}, {"date": "2020-11-12", "close": 389.48, "volume": 448234.0}, {"date": "2020-11-13", "close": 388.42, "volume": 421073.0}, {"date": "2020-11-16", "close": 397.6, "volume": 466369.0}, {"date": "2020-11-17", "close": 403.64, "volume": 476291.0}, {"date": "2020-11-18", "close": 399.95, "volume": 402982.0}, {"date": "2020-11-19", "close": 400.79, "volume": 295259.0}, {"date": "2020-11-20", "close": 400.3, "volume": 253590.0}, {"date": "2020-11-23", "close": 401.97, "volume": 227338.0}, {"date": "2020-11-24", "close": 399.64, "volume": 443669.0}, {"date": "2020-11-25", "close": 403.95, "volume": 307861.0}, {"date": "2020-11-27", "close": 402.25, "volume": 227696.0}, {"date": "2020-11-30", "close": 409.42, "volume": 672602.0}, {"date": "2020-12-01", "close": 414.5, "volume": 472275.0}, {"date": "2020-12-02", "close": 416.16, "volume": 309232.0}, {"date": "2020-12-03", "close": 419.3, "volume": 282418.0}, {"date": "2020-12-04", "close": 421.71, "volume": 660584.0}, {"date": "2020-12-07", "close": 422.82, "volume": 440497.0}, {"date": "2020-12-08", "close": 426.4, "volume": 341513.0}, {"date": "2020-12-09", "close": 414.62, "volume": 428854.0}, {"date": "2020-12-10", "close": 422.6, "volume": 342275.0}, {"date": "2020-12-11", "close": 419.47, "volume": 227937.0}, {"date": "2020-12-14", "close": 423.9, "volume": 334977.0}, {"date": "2020-12-15", "close": 424.0, "volume": 365868.0}, {"date": "2020-12-16", "close": 429.84, "volume": 351603.0}, {"date": "2020-12-17", "close": 436.78, "volume": 418749.0}, {"date": "2020-12-18", "close": 443.06, "volume": 771811.0}, {"date": "2020-12-21", "close": 435.04, "volume": 328666.0}, {"date": "2020-12-22", "close": 437.58, "volume": 216355.0}, {"date": "2020-12-23", "close": 428.63, "volume": 227139.0}, {"date": "2020-12-24", "close": 432.46, "volume": 77558.0}, {"date": "2020-12-28", "close": 436.37, "volume": 301103.0}, {"date": "2020-12-29", "close": 434.57, "volume": 171206.0}, {"date": "2020-12-30", "close": 436.99, "volume": 172562.0}, {"date": "2020-12-31", "close": 446.53, "volume": 255618.0}, {"date": "2021-01-04", "close": 437.64, "volume": 408557.0}, {"date": "2021-01-05", "close": 431.37, "volume": 319411.0}, {"date": "2021-01-06", "close": 435.17, "volume": 430020.0}, {"date": "2021-01-07", "close": 443.64, "volume": 391195.0}, {"date": "2021-01-08", "close": 452.68, "volume": 305181.0}, {"date": "2021-01-11", "close": 451.79, "volume": 277866.0}, {"date": "2021-01-12", "close": 453.19, "volume": 391627.0}, {"date": "2021-01-13", "close": 438.4, "volume": 413998.0}, {"date": "2021-01-14", "close": 409.52, "volume": 813299.0}, {"date": "2021-01-15", "close": 415.3, "volume": 816310.0}, {"date": "2021-01-19", "close": 411.48, "volume": 851157.0}, {"date": "2021-01-20", "close": 418.52, "volume": 491152.0}, {"date": "2021-01-21", "close": 414.35, "volume": 412323.0}, {"date": "2021-01-22", "close": 411.88, "volume": 406500.0}, {"date": "2021-01-25", "close": 403.49, "volume": 670993.0}, {"date": "2021-01-26", "close": 404.61, "volume": 985111.0}, {"date": "2021-01-27", "close": 393.34, "volume": 690653.0}, {"date": "2021-01-28", "close": 395.23, "volume": 1136872.0}, {"date": "2021-01-29", "close": 395.3, "volume": 901334.0}, {"date": "2021-02-01", "close": 416.25, "volume": 716178.0}, {"date": "2021-02-02", "close": 425.13, "volume": 745204.0}, {"date": "2021-02-03", "close": 416.87, "volume": 624122.0}, {"date": "2021-02-04", "close": 430.19, "volume": 457270.0}, {"date": "2021-02-05", "close": 429.81, "volume": 440116.0}, {"date": "2021-02-08", "close": 422.73, "volume": 336237.0}, {"date": "2021-02-09", "close": 417.97, "volume": 416496.0}, {"date": "2021-02-10", "close": 419.66, "volume": 473004.0}, {"date": "2021-02-11", "close": 426.86, "volume": 421750.0}, {"date": "2021-02-12", "close": 434.77, "volume": 296755.0}, {"date": "2021-02-16", "close": 440.92, "volume": 607152.0}, {"date": "2021-02-17", "close": 439.32, "volume": 397840.0}, {"date": "2021-02-18", "close": 437.55, "volume": 392251.0}, {"date": "2021-02-19", "close": 432.97, "volume": 515998.0}, {"date": "2021-02-22", "close": 413.6, "volume": 466387.0}, {"date": "2021-02-23", "close": 415.15, "volume": 366120.0}, {"date": "2021-02-24", "close": 417.23, "volume": 480652.0}, {"date": "2021-02-25", "close": 406.3, "volume": 906384.0}, {"date": "2021-02-26", "close": 414.52, "volume": 662181.0}, {"date": "2021-03-01", "close": 420.03, "volume": 342899.0}, {"date": "2021-03-02", "close": 418.81, "volume": 726247.0}, {"date": "2021-03-03", "close": 409.72, "volume": 811228.0}, {"date": "2021-03-04", "close": 409.0, "volume": 790084.0}, {"date": "2021-03-05", "close": 414.72, "volume": 633850.0}, {"date": "2021-03-08", "close": 402.63, "volume": 614047.0}, {"date": "2021-03-09", "close": 414.52, "volume": 507521.0}, {"date": "2021-03-10", "close": 409.82, "volume": 300739.0}, {"date": "2021-03-11", "close": 410.06, "volume": 472210.0}, {"date": "2021-03-12", "close": 416.53, "volume": 565213.0}, {"date": "2021-03-15", "close": 419.55, "volume": 325852.0}, {"date": "2021-03-16", "close": 416.58, "volume": 382990.0}, {"date": "2021-03-17", "close": 413.17, "volume": 351382.0}, {"date": "2021-03-18", "close": 405.62, "volume": 366087.0}, {"date": "2021-03-19", "close": 410.36, "volume": 713065.0}, {"date": "2021-03-22", "close": 419.36, "volume": 476026.0}, {"date": "2021-03-23", "close": 420.76, "volume": 363949.0}, {"date": "2021-03-24", "close": 424.03, "volume": 383581.0}, {"date": "2021-03-25", "close": 412.05, "volume": 387298.0}, {"date": "2021-03-26", "close": 424.87, "volume": 404687.0}, {"date": "2021-03-29", "close": 426.37, "volume": 320032.0}, {"date": "2021-03-30", "close": 417.51, "volume": 293558.0}, {"date": "2021-03-31", "close": 419.28, "volume": 395330.0}, {"date": "2021-04-01", "close": 428.55, "volume": 410934.0}, {"date": "2021-04-05", "close": 440.61, "volume": 516436.0}, {"date": "2021-04-06", "close": 440.1, "volume": 232359.0}, {"date": "2021-04-07", "close": 437.45, "volume": 190056.0}, {"date": "2021-04-08", "close": 445.29, "volume": 308576.0}, {"date": "2021-04-09", "close": 448.5, "volume": 234781.0}, {"date": "2021-04-12", "close": 453.14, "volume": 317853.0}, {"date": "2021-04-13", "close": 460.0, "volume": 319444.0}, {"date": "2021-04-14", "close": 457.41, "volume": 407276.0}, {"date": "2021-04-15", "close": 469.65, "volume": 328306.0}, {"date": "2021-04-16", "close": 473.52, "volume": 312847.0}, {"date": "2021-04-19", "close": 468.27, "volume": 266006.0}, {"date": "2021-04-20", "close": 468.03, "volume": 222228.0}, {"date": "2021-04-21", "close": 470.62, "volume": 233780.0}, {"date": "2021-04-22", "close": 471.75, "volume": 324990.0}, {"date": "2021-04-23", "close": 486.5, "volume": 434949.0}, {"date": "2021-04-26", "close": 487.0, "volume": 474822.0}, {"date": "2021-04-27", "close": 487.61, "volume": 409584.0}, {"date": "2021-04-28", "close": 484.03, "volume": 288436.0}, {"date": "2021-04-29", "close": 494.83, "volume": 287320.0}, {"date": "2021-04-30", "close": 485.77, "volume": 379441.0}, {"date": "2021-05-03", "close": 486.2, "volume": 235837.0}, {"date": "2021-05-04", "close": 482.5, "volume": 338216.0}, {"date": "2021-05-05", "close": 478.18, "volume": 195923.0}, {"date": "2021-05-06", "close": 475.91, "volume": 253903.0}, {"date": "2021-05-07", "close": 482.31, "volume": 204813.0}, {"date": "2021-05-10", "close": 476.89, "volume": 244755.0}, {"date": "2021-05-11", "close": 472.67, "volume": 346371.0}, {"date": "2021-05-12", "close": 460.18, "volume": 420201.0}, {"date": "2021-05-13", "close": 461.09, "volume": 296674.0}, {"date": "2021-05-14", "close": 463.46, "volume": 353532.0}, {"date": "2021-05-17", "close": 455.78, "volume": 422879.0}, {"date": "2021-05-18", "close": 454.09, "volume": 319928.0}, {"date": "2021-05-19", "close": 447.59, "volume": 382087.0}, {"date": "2021-05-20", "close": 457.23, "volume": 347277.0}, {"date": "2021-05-21", "close": 456.88, "volume": 227802.0}, {"date": "2021-05-24", "close": 462.85, "volume": 233767.0}, {"date": "2021-05-25", "close": 464.61, "volume": 288664.0}, {"date": "2021-05-26", "close": 465.1, "volume": 290095.0}, {"date": "2021-05-27", "close": 464.37, "volume": 504468.0}, {"date": "2021-05-28", "close": 468.13, "volume": 223303.0}, {"date": "2021-06-01", "close": 461.97, "volume": 319989.0}, {"date": "2021-06-02", "close": 468.87, "volume": 303283.0}, {"date": "2021-06-03", "close": 461.98, "volume": 318100.0}, {"date": "2021-06-04", "close": 466.36, "volume": 213128.0}, {"date": "2021-06-07", "close": 464.37, "volume": 349628.0}, {"date": "2021-06-08", "close": 463.37, "volume": 248689.0}, {"date": "2021-06-09", "close": 465.83, "volume": 253646.0}, {"date": "2021-06-10", "close": 476.46, "volume": 413261.0}, {"date": "2021-06-11", "close": 479.51, "volume": 237714.0}, {"date": "2021-06-14", "close": 490.76, "volume": 291678.0}, {"date": "2021-06-15", "close": 495.0, "volume": 442851.0}, {"date": "2021-06-16", "close": 495.9, "volume": 534480.0}, {"date": "2021-06-17", "close": 505.54, "volume": 375842.0}, {"date": "2021-06-18", "close": 502.9, "volume": 628843.0}, {"date": "2021-06-21", "close": 515.59, "volume": 366730.0}, {"date": "2021-06-22", "close": 522.19, "volume": 542578.0}, {"date": "2021-06-23", "close": 523.86, "volume": 380320.0}, {"date": "2021-06-24", "close": 533.08, "volume": 595851.0}, {"date": "2021-06-25", "close": 531.75, "volume": 1028427.0}, {"date": "2021-06-28", "close": 534.47, "volume": 383064.0}, {"date": "2021-06-29", "close": 542.17, "volume": 339787.0}, {"date": "2021-06-30", "close": 533.08, "volume": 426713.0}, {"date": "2021-07-01", "close": 534.03, "volume": 329702.0}, {"date": "2021-07-02", "close": 541.91, "volume": 254605.0}, {"date": "2021-07-06", "close": 550.02, "volume": 351508.0}, {"date": "2021-07-07", "close": 555.77, "volume": 246579.0}, {"date": "2021-07-08", "close": 553.54, "volume": 324075.0}, {"date": "2021-07-09", "close": 560.23, "volume": 308643.0}, {"date": "2021-07-12", "close": 559.95, "volume": 221401.0}, {"date": "2021-07-13", "close": 557.57, "volume": 233874.0}, {"date": "2021-07-14", "close": 555.19, "volume": 194153.0}, {"date": "2021-07-15", "close": 559.85, "volume": 239584.0}, {"date": "2021-07-16", "close": 564.83, "volume": 298667.0}, {"date": "2021-07-19", "close": 556.84, "volume": 322004.0}, {"date": "2021-07-20", "close": 563.57, "volume": 232804.0}, {"date": "2021-07-21", "close": 564.86, "volume": 207084.0}, {"date": "2021-07-22", "close": 572.15, "volume": 173854.0}, {"date": "2021-07-23", "close": 578.95, "volume": 165151.0}, {"date": "2021-07-26", "close": 575.9, "volume": 323201.0}, {"date": "2021-07-27", "close": 584.21, "volume": 327056.0}, {"date": "2021-07-28", "close": 591.84, "volume": 261027.0}, {"date": "2021-07-29", "close": 594.76, "volume": 260673.0}, {"date": "2021-07-30", "close": 595.96, "volume": 279058.0}, {"date": "2021-08-02", "close": 610.92, "volume": 312996.0}, {"date": "2021-08-03", "close": 619.07, "volume": 321491.0}, {"date": "2021-08-04", "close": 624.22, "volume": 300899.0}, {"date": "2021-08-05", "close": 627.38, "volume": 271201.0}, {"date": "2021-08-06", "close": 628.9, "volume": 248915.0}, {"date": "2021-08-09", "close": 627.68, "volume": 325274.0}, {"date": "2021-08-10", "close": 625.08, "volume": 329779.0}, {"date": "2021-08-11", "close": 624.94, "volume": 260453.0}, {"date": "2021-08-12", "close": 625.16, "volume": 243735.0}, {"date": "2021-08-13", "close": 630.02, "volume": 257806.0}, {"date": "2021-08-16", "close": 630.21, "volume": 386733.0}, {"date": "2021-08-17", "close": 629.48, "volume": 225801.0}, {"date": "2021-08-18", "close": 610.21, "volume": 313511.0}, {"date": "2021-08-19", "close": 610.0, "volume": 474524.0}, {"date": "2021-08-20", "close": 618.86, "volume": 243391.0}, {"date": "2021-08-23", "close": 621.19, "volume": 165520.0}, {"date": "2021-08-24", "close": 618.37, "volume": 242936.0}, {"date": "2021-08-25", "close": 627.91, "volume": 251852.0}, {"date": "2021-08-26", "close": 623.91, "volume": 153374.0}, {"date": "2021-08-27", "close": 629.59, "volume": 163537.0}, {"date": "2021-08-30", "close": 638.43, "volume": 285370.0}, {"date": "2021-08-31", "close": 634.58, "volume": 274996.0}, {"date": "2021-09-01", "close": 649.21, "volume": 237207.0}, {"date": "2021-09-02", "close": 649.42, "volume": 304421.0}, {"date": "2021-09-03", "close": 650.75, "volume": 238561.0}, {"date": "2021-09-07", "close": 655.82, "volume": 296303.0}, {"date": "2021-09-08", "close": 659.18, "volume": 237617.0}, {"date": "2021-09-09", "close": 652.86, "volume": 211229.0}, {"date": "2021-09-10", "close": 650.87, "volume": 212171.0}, {"date": "2021-09-13", "close": 643.25, "volume": 320847.0}, {"date": "2021-09-14", "close": 653.27, "volume": 277915.0}, {"date": "2021-09-15", "close": 647.36, "volume": 304987.0}, {"date": "2021-09-16", "close": 652.15, "volume": 506431.0}, {"date": "2021-09-17", "close": 641.66, "volume": 562315.0}, {"date": "2021-09-20", "close": 634.59, "volume": 446824.0}, {"date": "2021-09-21", "close": 640.7, "volume": 249149.0}, {"date": "2021-09-22", "close": 645.15, "volume": 224916.0}, {"date": "2021-09-23", "close": 653.58, "volume": 266452.0}, {"date": "2021-09-24", "close": 661.37, "volume": 214960.0}, {"date": "2021-09-27", "close": 638.68, "volume": 288026.0}, {"date": "2021-09-28", "close": 597.8, "volume": 717465.0}, {"date": "2021-09-29", "close": 610.7, "volume": 359076.0}, {"date": "2021-09-30", "close": 608.34, "volume": 321129.0}, {"date": "2021-10-01", "close": 610.7, "volume": 298599.0}, {"date": "2021-10-04", "close": 587.3, "volume": 481951.0}, {"date": "2021-10-05", "close": 602.12, "volume": 301487.0}, {"date": "2021-10-06", "close": 599.94, "volume": 252163.0}, {"date": "2021-10-07", "close": 608.5, "volume": 287613.0}, {"date": "2021-10-08", "close": 600.12, "volume": 184386.0}, {"date": "2021-10-11", "close": 597.21, "volume": 220961.0}, {"date": "2021-10-12", "close": 595.25, "volume": 164928.0}, {"date": "2021-10-13", "close": 598.3, "volume": 218806.0}, {"date": "2021-10-14", "close": 612.65, "volume": 216986.0}, {"date": "2021-10-15", "close": 616.08, "volume": 215224.0}, {"date": "2021-10-18", "close": 619.82, "volume": 181051.0}, {"date": "2021-10-19", "close": 630.96, "volume": 237693.0}, {"date": "2021-10-20", "close": 623.36, "volume": 291327.0}, {"date": "2021-10-21", "close": 636.43, "volume": 256335.0}, {"date": "2021-10-22", "close": 649.09, "volume": 269994.0}, {"date": "2021-10-25", "close": 652.03, "volume": 386704.0}, {"date": "2021-10-26", "close": 643.12, "volume": 309991.0}, {"date": "2021-10-27", "close": 637.0, "volume": 357683.0}, {"date": "2021-10-28", "close": 655.33, "volume": 291726.0}, {"date": "2021-10-29", "close": 664.88, "volume": 253613.0}, {"date": "2021-11-01", "close": 657.11, "volume": 229665.0}, {"date": "2021-11-02", "close": 654.33, "volume": 343019.0}, {"date": "2021-11-03", "close": 645.66, "volume": 265847.0}, {"date": "2021-11-04", "close": 661.67, "volume": 216982.0}, {"date": "2021-11-05", "close": 653.34, "volume": 271197.0}, {"date": "2021-11-08", "close": 653.81, "volume": 245450.0}, {"date": "2021-11-09", "close": 652.82, "volume": 288977.0}, {"date": "2021-11-10", "close": 642.0, "volume": 267250.0}, {"date": "2021-11-11", "close": 641.29, "volume": 141649.0}, {"date": "2021-11-12", "close": 652.57, "volume": 321317.0}, {"date": "2021-11-15", "close": 660.95, "volume": 165926.0}, {"date": "2021-11-16", "close": 675.15, "volume": 294108.0}, {"date": "2021-11-17", "close": 666.42, "volume": 253223.0}, {"date": "2021-11-18", "close": 665.43, "volume": 170722.0}, {"date": "2021-11-19", "close": 656.88, "volume": 276995.0}, {"date": "2021-11-22", "close": 636.9, "volume": 379422.0}, {"date": "2021-11-23", "close": 632.34, "volume": 343397.0}, {"date": "2021-11-24", "close": 642.64, "volume": 412604.0}, {"date": "2021-11-26", "close": 621.04, "volume": 228247.0}, {"date": "2021-11-29", "close": 645.49, "volume": 376851.0}, {"date": "2021-11-30", "close": 629.45, "volume": 539902.0}, {"date": "2021-12-01", "close": 616.35, "volume": 317203.0}, {"date": "2021-12-02", "close": 629.58, "volume": 446798.0}, {"date": "2021-12-03", "close": 603.45, "volume": 423010.0}, {"date": "2021-12-06", "close": 608.15, "volume": 373337.0}, {"date": "2021-12-07", "close": 637.07, "volume": 302356.0}, {"date": "2021-12-08", "close": 646.09, "volume": 258623.0}, {"date": "2021-12-09", "close": 619.94, "volume": 347067.0}, {"date": "2021-12-10", "close": 628.14, "volume": 192613.0}, {"date": "2021-12-13", "close": 621.76, "volume": 490503.0}, {"date": "2021-12-14", "close": 591.07, "volume": 520603.0}, {"date": "2021-12-15", "close": 602.42, "volume": 443450.0}, {"date": "2021-12-16", "close": 595.12, "volume": 405755.0}, {"date": "2021-12-17", "close": 590.22, "volume": 585821.0}, {"date": "2021-12-20", "close": 579.3, "volume": 462036.0}, {"date": "2021-12-21", "close": 594.66, "volume": 272893.0}, {"date": "2021-12-22", "close": 604.18, "volume": 265621.0}, {"date": "2021-12-23", "close": 611.27, "volume": 183738.0}, {"date": "2021-12-27", "close": 618.77, "volume": 176169.0}, {"date": "2021-12-28", "close": 614.98, "volume": 131993.0}, {"date": "2021-12-29", "close": 614.79, "volume": 155879.0}, {"date": "2021-12-30", "close": 612.54, "volume": 166674.0}, {"date": "2021-12-31", "close": 612.69, "volume": 149882.0}, {"date": "2022-01-03", "close": 595.58, "volume": 297478.0}, {"date": "2022-01-04", "close": 591.13, "volume": 381818.0}, {"date": "2022-01-05", "close": 566.12, "volume": 548432.0}, {"date": "2022-01-06", "close": 562.98, "volume": 705555.0}, {"date": "2022-01-07", "close": 552.0, "volume": 551645.0}, {"date": "2022-01-10", "close": 541.86, "volume": 1081197.0}, {"date": "2022-01-11", "close": 553.32, "volume": 676715.0}, {"date": "2022-01-12", "close": 559.08, "volume": 532849.0}, {"date": "2022-01-13", "close": 533.41, "volume": 596593.0}, {"date": "2022-01-14", "close": 526.74, "volume": 564280.0}, {"date": "2022-01-18", "close": 516.69, "volume": 648880.0}, {"date": "2022-01-19", "close": 513.4, "volume": 524632.0}, {"date": "2022-01-20", "close": 515.85, "volume": 573090.0}, {"date": "2022-01-21", "close": 500.82, "volume": 648260.0}, {"date": "2022-01-24", "close": 507.07, "volume": 911401.0}, {"date": "2022-01-25", "close": 492.92, "volume": 703568.0}, {"date": "2022-01-26", "close": 492.13, "volume": 863699.0}, {"date": "2022-01-27", "close": 491.79, "volume": 1078137.0}, {"date": "2022-01-28", "close": 508.13, "volume": 550746.0}, {"date": "2022-01-31", "close": 536.12, "volume": 815432.0}, {"date": "2022-02-01", "close": 545.4, "volume": 890408.0}, {"date": "2022-02-02", "close": 549.83, "volume": 634627.0}, {"date": "2022-02-03", "close": 540.31, "volume": 660690.0}, {"date": "2022-02-04", "close": 554.71, "volume": 680937.0}, {"date": "2022-02-07", "close": 550.45, "volume": 614378.0}, {"date": "2022-02-08", "close": 546.14, "volume": 669930.0}, {"date": "2022-02-09", "close": 561.47, "volume": 490764.0}, {"date": "2022-02-10", "close": 545.11, "volume": 552524.0}, {"date": "2022-02-11", "close": 534.26, "volume": 470682.0}, {"date": "2022-02-14", "close": 532.97, "volume": 481816.0}, {"date": "2022-02-15", "close": 546.38, "volume": 382340.0}, {"date": "2022-02-16", "close": 543.6, "volume": 268435.0}, {"date": "2022-02-17", "close": 531.48, "volume": 440202.0}, {"date": "2022-02-18", "close": 527.0, "volume": 312874.0}, {"date": "2022-02-22", "close": 521.31, "volume": 597115.0}, {"date": "2022-02-23", "close": 509.4, "volume": 672086.0}, {"date": "2022-02-24", "close": 508.47, "volume": 1485912.0}, {"date": "2022-02-25", "close": 513.21, "volume": 911610.0}, {"date": "2022-02-28", "close": 501.69, "volume": 897532.0}, {"date": "2022-03-01", "close": 500.38, "volume": 835576.0}, {"date": "2022-03-02", "close": 511.09, "volume": 656010.0}, {"date": "2022-03-03", "close": 507.11, "volume": 358250.0}, {"date": "2022-03-04", "close": 497.78, "volume": 582709.0}, {"date": "2022-03-07", "close": 467.4, "volume": 716069.0}, {"date": "2022-03-08", "close": 466.0, "volume": 798537.0}, {"date": "2022-03-09", "close": 488.13, "volume": 595583.0}, {"date": "2022-03-10", "close": 465.26, "volume": 769509.0}, {"date": "2022-03-11", "close": 456.63, "volume": 662595.0}, {"date": "2022-03-14", "close": 457.33, "volume": 566986.0}, {"date": "2022-03-15", "close": 470.94, "volume": 471908.0}, {"date": "2022-03-16", "close": 492.96, "volume": 549249.0}, {"date": "2022-03-17", "close": 498.44, "volume": 415873.0}, {"date": "2022-03-18", "close": 520.34, "volume": 858116.0}, {"date": "2022-03-21", "close": 507.0, "volume": 421915.0}, {"date": "2022-03-22", "close": 509.76, "volume": 488092.0}, {"date": "2022-03-23", "close": 491.25, "volume": 574797.0}, {"date": "2022-03-24", "close": 495.73, "volume": 477566.0}, {"date": "2022-03-25", "close": 490.31, "volume": 360342.0}, {"date": "2022-03-28", "close": 507.81, "volume": 952905.0}, {"date": "2022-03-29", "close": 516.77, "volume": 720322.0}, {"date": "2022-03-30", "close": 510.28, "volume": 558296.0}, {"date": "2022-03-31", "close": 502.88, "volume": 916977.0}, {"date": "2022-04-01", "close": 516.0, "volume": 726001.0}, {"date": "2022-04-04", "close": 519.51, "volume": 611382.0}, {"date": "2022-04-05", "close": 513.23, "volume": 550723.0}, {"date": "2022-04-06", "close": 506.65, "volume": 617630.0}, {"date": "2022-04-07", "close": 510.0, "volume": 772455.0}, {"date": "2022-04-08", "close": 506.49, "volume": 588136.0}, {"date": "2022-04-11", "close": 486.09, "volume": 579397.0}, {"date": "2022-04-12", "close": 480.31, "volume": 508317.0}, {"date": "2022-04-13", "close": 493.27, "volume": 476794.0}, {"date": "2022-04-14", "close": 482.7, "volume": 440040.0}, {"date": "2022-04-18", "close": 478.01, "volume": 299574.0}, {"date": "2022-04-19", "close": 490.52, "volume": 467993.0}, {"date": "2022-04-20", "close": 493.54, "volume": 384104.0}, {"date": "2022-04-21", "close": 474.78, "volume": 421602.0}, {"date": "2022-04-22", "close": 456.04, "volume": 483200.0}, {"date": "2022-04-25", "close": 462.3, "volume": 724804.0}, {"date": "2022-04-26", "close": 429.81, "volume": 802895.0}, {"date": "2022-04-27", "close": 417.78, "volume": 787189.0}, {"date": "2022-04-28", "close": 433.38, "volume": 616341.0}, {"date": "2022-04-29", "close": 421.25, "volume": 631952.0}, {"date": "2022-05-02", "close": 423.75, "volume": 744837.0}, {"date": "2022-05-03", "close": 431.91, "volume": 674464.0}, {"date": "2022-05-04", "close": 432.74, "volume": 622864.0}, {"date": "2022-05-05", "close": 416.05, "volume": 774432.0}, {"date": "2022-05-06", "close": 405.61, "volume": 855888.0}, {"date": "2022-05-09", "close": 379.08, "volume": 1276084.0}, {"date": "2022-05-10", "close": 388.89, "volume": 824453.0}, {"date": "2022-05-11", "close": 387.4, "volume": 785447.0}, {"date": "2022-05-12", "close": 387.98, "volume": 655352.0}, {"date": "2022-05-13", "close": 408.14, "volume": 675944.0}, {"date": "2022-05-16", "close": 400.0, "volume": 696927.0}, {"date": "2022-05-17", "close": 407.75, "volume": 679618.0}, {"date": "2022-05-18", "close": 399.5, "volume": 894747.0}, {"date": "2022-05-19", "close": 410.02, "volume": 823462.0}, {"date": "2022-05-20", "close": 417.04, "volume": 670361.0}, {"date": "2022-05-23", "close": 417.68, "volume": 387824.0}, {"date": "2022-05-24", "close": 414.61, "volume": 395038.0}, {"date": "2022-05-25", "close": 416.8, "volume": 472327.0}, {"date": "2022-05-26", "close": 432.78, "volume": 411115.0}, {"date": "2022-05-27", "close": 448.17, "volume": 540484.0}, {"date": "2022-05-31", "close": 442.35, "volume": 828807.0}, {"date": "2022-06-01", "close": 431.45, "volume": 600546.0}, {"date": "2022-06-02", "close": 451.62, "volume": 417303.0}, {"date": "2022-06-03", "close": 438.45, "volume": 298440.0}, {"date": "2022-06-06", "close": 438.66, "volume": 355365.0}, {"date": "2022-06-07", "close": 446.29, "volume": 233893.0}, {"date": "2022-06-08", "close": 435.53, "volume": 273176.0}, {"date": "2022-06-09", "close": 427.08, "volume": 239529.0}, {"date": "2022-06-10", "close": 410.05, "volume": 477933.0}, {"date": "2022-06-13", "close": 393.0, "volume": 955775.0}, {"date": "2022-06-14", "close": 391.0, "volume": 525104.0}, {"date": "2022-06-15", "close": 397.39, "volume": 436308.0}, {"date": "2022-06-16", "close": 385.76, "volume": 679437.0}, {"date": "2022-06-17", "close": 386.71, "volume": 742586.0}, {"date": "2022-06-21", "close": 400.25, "volume": 590136.0}, {"date": "2022-06-22", "close": 400.87, "volume": 564863.0}, {"date": "2022-06-23", "close": 416.71, "volume": 341720.0}, {"date": "2022-06-24", "close": 432.06, "volume": 630817.0}, {"date": "2022-06-27", "close": 429.78, "volume": 371442.0}, {"date": "2022-06-28", "close": 413.12, "volume": 321605.0}, {"date": "2022-06-29", "close": 415.26, "volume": 373429.0}, {"date": "2022-06-30", "close": 412.15, "volume": 427924.0}, {"date": "2022-07-01", "close": 417.72, "volume": 348460.0}, {"date": "2022-07-05", "close": 422.01, "volume": 349670.0}, {"date": "2022-07-06", "close": 426.24, "volume": 418268.0}, {"date": "2022-07-07", "close": 435.49, "volume": 402361.0}, {"date": "2022-07-08", "close": 433.95, "volume": 310364.0}, {"date": "2022-07-11", "close": 431.85, "volume": 277449.0}, {"date": "2022-07-12", "close": 420.32, "volume": 326212.0}, {"date": "2022-07-13", "close": 413.72, "volume": 491407.0}, {"date": "2022-07-14", "close": 410.11, "volume": 644599.0}, {"date": "2022-07-15", "close": 418.87, "volume": 584891.0}, {"date": "2022-07-18", "close": 412.01, "volume": 359679.0}, {"date": "2022-07-19", "close": 426.1, "volume": 982709.0}, {"date": "2022-07-20", "close": 434.32, "volume": 710077.0}, {"date": "2022-07-21", "close": 447.47, "volume": 438644.0}, {"date": "2022-07-22", "close": 439.9, "volume": 399589.0}, {"date": "2022-07-25", "close": 438.47, "volume": 430698.0}, {"date": "2022-07-26", "close": 442.89, "volume": 657371.0}, {"date": "2022-07-27", "close": 452.97, "volume": 505716.0}, {"date": "2022-07-28", "close": 474.29, "volume": 499740.0}, {"date": "2022-07-29", "close": 481.34, "volume": 657156.0}, {"date": "2022-08-01", "close": 476.86, "volume": 515965.0}, {"date": "2022-08-02", "close": 477.69, "volume": 307120.0}, {"date": "2022-08-03", "close": 496.33, "volume": 545458.0}, {"date": "2022-08-04", "close": 496.76, "volume": 446351.0}, {"date": "2022-08-05", "close": 496.18, "volume": 262256.0}, {"date": "2022-08-08", "close": 500.82, "volume": 293425.0}, {"date": "2022-08-09", "close": 494.93, "volume": 228796.0}, {"date": "2022-08-10", "close": 512.12, "volume": 277216.0}, {"date": "2022-08-11", "close": 501.12, "volume": 235676.0}, {"date": "2022-08-12", "close": 506.71, "volume": 330946.0}, {"date": "2022-08-15", "close": 508.63, "volume": 369046.0}, {"date": "2022-08-16", "close": 503.62, "volume": 229935.0}, {"date": "2022-08-17", "close": 502.49, "volume": 295291.0}, {"date": "2022-08-18", "close": 499.98, "volume": 160973.0}, {"date": "2022-08-19", "close": 478.49, "volume": 338788.0}, {"date": "2022-08-22", "close": 472.88, "volume": 363511.0}, {"date": "2022-08-23", "close": 467.5, "volume": 196915.0}, {"date": "2022-08-24", "close": 467.89, "volume": 215369.0}, {"date": "2022-08-25", "close": 475.78, "volume": 174449.0}, {"date": "2022-08-26", "close": 456.42, "volume": 347115.0}, {"date": "2022-08-29", "close": 456.0, "volume": 309877.0}, {"date": "2022-08-30", "close": 453.04, "volume": 241946.0}, {"date": "2022-08-31", "close": 449.24, "volume": 338648.0}, {"date": "2022-09-01", "close": 456.91, "volume": 516694.0}, {"date": "2022-09-02", "close": 451.95, "volume": 501912.0}, {"date": "2022-09-06", "close": 457.68, "volume": 399293.0}, {"date": "2022-09-07", "close": 474.3, "volume": 341884.0}, {"date": "2022-09-08", "close": 482.9, "volume": 331194.0}, {"date": "2022-09-09", "close": 491.26, "volume": 428832.0}, {"date": "2022-09-12", "close": 496.57, "volume": 415268.0}, {"date": "2022-09-13", "close": 471.77, "volume": 432469.0}, {"date": "2022-09-14", "close": 469.11, "volume": 331614.0}, {"date": "2022-09-15", "close": 456.19, "volume": 339690.0}, {"date": "2022-09-16", "close": 456.68, "volume": 641780.0}, {"date": "2022-09-19", "close": 451.38, "volume": 422072.0}, {"date": "2022-09-20", "close": 447.77, "volume": 321522.0}, {"date": "2022-09-21", "close": 439.57, "volume": 297321.0}, {"date": "2022-09-22", "close": 427.09, "volume": 557470.0}, {"date": "2022-09-23", "close": 422.33, "volume": 505111.0}, {"date": "2022-09-26", "close": 420.76, "volume": 540584.0}, {"date": "2022-09-27", "close": 416.9, "volume": 446540.0}, {"date": "2022-09-28", "close": 429.14, "volume": 467787.0}, {"date": "2022-09-29", "close": 423.22, "volume": 377560.0}, {"date": "2022-09-30", "close": 421.79, "volume": 501886.0}, {"date": "2022-10-03", "close": 431.58, "volume": 307008.0}, {"date": "2022-10-04", "close": 450.86, "volume": 375430.0}, {"date": "2022-10-05", "close": 447.48, "volume": 319855.0}, {"date": "2022-10-06", "close": 436.65, "volume": 341535.0}, {"date": "2022-10-07", "close": 419.84, "volume": 398302.0}, {"date": "2022-10-10", "close": 406.92, "volume": 470385.0}, {"date": "2022-10-11", "close": 399.35, "volume": 501936.0}, {"date": "2022-10-12", "close": 401.65, "volume": 516025.0}, {"date": "2022-10-13", "close": 406.08, "volume": 557753.0}, {"date": "2022-10-14", "close": 388.72, "volume": 408705.0}, {"date": "2022-10-17", "close": 402.96, "volume": 438001.0}, {"date": "2022-10-18", "close": 408.56, "volume": 300239.0}, {"date": "2022-10-19", "close": 398.79, "volume": 260999.0}, {"date": "2022-10-20", "close": 393.66, "volume": 541975.0}, {"date": "2022-10-21", "close": 401.48, "volume": 773996.0}, {"date": "2022-10-24", "close": 412.15, "volume": 643347.0}, {"date": "2022-10-25", "close": 448.42, "volume": 735562.0}, {"date": "2022-10-26", "close": 451.6, "volume": 602068.0}, {"date": "2022-10-27", "close": 455.22, "volume": 438226.0}, {"date": "2022-10-28", "close": 474.27, "volume": 443896.0}, {"date": "2022-10-31", "close": 468.86, "volume": 708231.0}, {"date": "2022-11-01", "close": 470.08, "volume": 379122.0}, {"date": "2022-11-02", "close": 453.74, "volume": 417865.0}, {"date": "2022-11-03", "close": 451.15, "volume": 367263.0}, {"date": "2022-11-04", "close": 460.91, "volume": 429514.0}, {"date": "2022-11-07", "close": 462.19, "volume": 318023.0}, {"date": "2022-11-08", "close": 467.9, "volume": 365732.0}, {"date": "2022-11-09", "close": 465.13, "volume": 301065.0}, {"date": "2022-11-10", "close": 509.7, "volume": 578831.0}, {"date": "2022-11-11", "close": 512.37, "volume": 509795.0}, {"date": "2022-11-14", "close": 492.24, "volume": 630569.0}, {"date": "2022-11-15", "close": 503.02, "volume": 409260.0}, {"date": "2022-11-16", "close": 507.21, "volume": 322658.0}, {"date": "2022-11-17", "close": 491.09, "volume": 210094.0}, {"date": "2022-11-18", "close": 490.31, "volume": 612564.0}, {"date": "2022-11-21", "close": 493.37, "volume": 275629.0}, {"date": "2022-11-22", "close": 502.67, "volume": 236094.0}, {"date": "2022-11-23", "close": 508.75, "volume": 269087.0}, {"date": "2022-11-25", "close": 512.26, "volume": 94693.0}, {"date": "2022-11-28", "close": 495.96, "volume": 330638.0}, {"date": "2022-11-29", "close": 486.32, "volume": 392082.0}, {"date": "2022-11-30", "close": 507.83, "volume": 481645.0}, {"date": "2022-12-01", "close": 521.39, "volume": 406694.0}, {"date": "2022-12-02", "close": 518.83, "volume": 440041.0}, {"date": "2022-12-05", "close": 504.49, "volume": 430979.0}, {"date": "2022-12-06", "close": 499.9, "volume": 377723.0}, {"date": "2022-12-07", "close": 500.4, "volume": 428825.0}, {"date": "2022-12-08", "close": 499.98, "volume": 210995.0}, {"date": "2022-12-09", "close": 492.55, "volume": 332071.0}, {"date": "2022-12-12", "close": 497.27, "volume": 284955.0}, {"date": "2022-12-13", "close": 512.02, "volume": 499011.0}, {"date": "2022-12-14", "close": 498.48, "volume": 544697.0}, {"date": "2022-12-15", "close": 476.68, "volume": 860049.0}, {"date": "2022-12-16", "close": 471.59, "volume": 1062195.0}, {"date": "2022-12-19", "close": 461.94, "volume": 564644.0}, {"date": "2022-12-20", "close": 458.0, "volume": 686762.0}, {"date": "2022-12-21", "close": 472.36, "volume": 440768.0}, {"date": "2022-12-22", "close": 462.32, "volume": 361715.0}, {"date": "2022-12-23", "close": 463.82, "volume": 347188.0}, {"date": "2022-12-27", "close": 460.43, "volume": 399724.0}, {"date": "2022-12-28", "close": 454.44, "volume": 210957.0}, {"date": "2022-12-29", "close": 471.92, "volume": 272498.0}, {"date": "2022-12-30", "close": 465.17, "volume": 354442.0}, {"date": "2023-01-03", "close": 461.16, "volume": 344995.0}, {"date": "2023-01-04", "close": 474.12, "volume": 427221.0}, {"date": "2023-01-05", "close": 459.12, "volume": 324991.0}, {"date": "2023-01-06", "close": 469.01, "volume": 366294.0}, {"date": "2023-01-09", "close": 480.54, "volume": 312128.0}, {"date": "2023-01-10", "close": 488.08, "volume": 270845.0}, {"date": "2023-01-11", "close": 504.12, "volume": 364160.0}, {"date": "2023-01-12", "close": 504.05, "volume": 303042.0}, {"date": "2023-01-13", "close": 505.24, "volume": 320577.0}, {"date": "2023-01-17", "close": 510.28, "volume": 332323.0}, {"date": "2023-01-18", "close": 506.34, "volume": 407762.0}, {"date": "2023-01-19", "close": 495.79, "volume": 343937.0}, {"date": "2023-01-20", "close": 511.76, "volume": 345704.0}, {"date": "2023-01-23", "close": 514.98, "volume": 321131.0}, {"date": "2023-01-24", "close": 519.84, "volume": 319084.0}, {"date": "2023-01-25", "close": 508.64, "volume": 372704.0}, {"date": "2023-01-26", "close": 515.21, "volume": 622181.0}, {"date": "2023-01-27", "close": 519.92, "volume": 481181.0}, {"date": "2023-01-30", "close": 506.56, "volume": 628346.0}, {"date": "2023-01-31", "close": 531.56, "volume": 754030.0}, {"date": "2023-02-01", "close": 554.52, "volume": 913681.0}, {"date": "2023-02-02", "close": 568.44, "volume": 903454.0}, {"date": "2023-02-03", "close": 567.43, "volume": 494203.0}, {"date": "2023-02-06", "close": 553.4, "volume": 610087.0}, {"date": "2023-02-07", "close": 560.4, "volume": 279995.0}, {"date": "2023-02-08", "close": 556.9, "volume": 213067.0}, {"date": "2023-02-09", "close": 555.59, "volume": 727218.0}, {"date": "2023-02-10", "close": 549.33, "volume": 413921.0}, {"date": "2023-02-13", "close": 562.1, "volume": 403384.0}, {"date": "2023-02-14", "close": 561.82, "volume": 260206.0}, {"date": "2023-02-15", "close": 567.06, "volume": 349507.0}, {"date": "2023-02-16", "close": 552.99, "volume": 265724.0}, {"date": "2023-02-17", "close": 544.83, "volume": 438771.0}, {"date": "2023-02-21", "close": 524.82, "volume": 572548.0}, {"date": "2023-02-22", "close": 524.05, "volume": 386034.0}, {"date": "2023-02-23", "close": 527.78, "volume": 195351.0}, {"date": "2023-02-24", "close": 518.16, "volume": 298265.0}, {"date": "2023-02-27", "close": 525.79, "volume": 364748.0}, {"date": "2023-02-28", "close": 522.15, "volume": 335763.0}, {"date": "2023-03-01", "close": 515.45, "volume": 375491.0}, {"date": "2023-03-02", "close": 517.29, "volume": 387066.0}, {"date": "2023-03-03", "close": 536.67, "volume": 382681.0}, {"date": "2023-03-06", "close": 542.91, "volume": 568009.0}, {"date": "2023-03-07", "close": 533.98, "volume": 406564.0}, {"date": "2023-03-08", "close": 535.85, "volume": 254702.0}, {"date": "2023-03-09", "close": 535.04, "volume": 499244.0}, {"date": "2023-03-10", "close": 522.27, "volume": 595355.0}, {"date": "2023-03-13", "close": 528.28, "volume": 786329.0}, {"date": "2023-03-14", "close": 548.25, "volume": 638969.0}, {"date": "2023-03-15", "close": 536.77, "volume": 506396.0}, {"date": "2023-03-16", "close": 546.57, "volume": 456676.0}, {"date": "2023-03-17", "close": 537.09, "volume": 999626.0}, {"date": "2023-03-20", "close": 544.33, "volume": 353294.0}, {"date": "2023-03-21", "close": 554.33, "volume": 470757.0}, {"date": "2023-03-22", "close": 547.18, "volume": 414351.0}, {"date": "2023-03-23", "close": 546.96, "volume": 457526.0}, {"date": "2023-03-24", "close": 543.1, "volume": 323338.0}, {"date": "2023-03-27", "close": 540.35, "volume": 413215.0}, {"date": "2023-03-28", "close": 542.9, "volume": 222214.0}, {"date": "2023-03-29", "close": 550.93, "volume": 276387.0}, {"date": "2023-03-30", "close": 548.72, "volume": 328136.0}, {"date": "2023-03-31", "close": 559.69, "volume": 347072.0}, {"date": "2023-04-03", "close": 557.37, "volume": 330112.0}, {"date": "2023-04-04", "close": 550.38, "volume": 456964.0}, {"date": "2023-04-05", "close": 538.37, "volume": 318648.0}, {"date": "2023-04-06", "close": 533.65, "volume": 333499.0}, {"date": "2023-04-10", "close": 528.44, "volume": 443976.0}, {"date": "2023-04-11", "close": 529.67, "volume": 391615.0}, {"date": "2023-04-12", "close": 530.83, "volume": 375820.0}, {"date": "2023-04-13", "close": 542.61, "volume": 301528.0}, {"date": "2023-04-14", "close": 540.03, "volume": 538414.0}, {"date": "2023-04-17", "close": 537.57, "volume": 476979.0}, {"date": "2023-04-18", "close": 544.46, "volume": 406562.0}, {"date": "2023-04-19", "close": 545.48, "volume": 230137.0}, {"date": "2023-04-20", "close": 546.58, "volume": 208226.0}, {"date": "2023-04-21", "close": 544.6, "volume": 373594.0}, {"date": "2023-04-24", "close": 544.61, "volume": 388961.0}, {"date": "2023-04-25", "close": 471.15, "volume": 1532708.0}, {"date": "2023-04-26", "close": 458.22, "volume": 1601047.0}, {"date": "2023-04-27", "close": 464.29, "volume": 1210627.0}, {"date": "2023-04-28", "close": 482.45, "volume": 1107628.0}, {"date": "2023-05-01", "close": 483.03, "volume": 648430.0}, {"date": "2023-05-02", "close": 468.49, "volume": 659213.0}, {"date": "2023-05-03", "close": 465.77, "volume": 492738.0}, {"date": "2023-05-04", "close": 461.55, "volume": 453172.0}, {"date": "2023-05-05", "close": 473.65, "volume": 423688.0}, {"date": "2023-05-08", "close": 472.88, "volume": 461058.0}, {"date": "2023-05-09", "close": 472.87, "volume": 353770.0}, {"date": "2023-05-10", "close": 476.07, "volume": 559622.0}, {"date": "2023-05-11", "close": 470.4, "volume": 338706.0}, {"date": "2023-05-12", "close": 469.63, "volume": 443375.0}, {"date": "2023-05-15", "close": 463.56, "volume": 442547.0}, {"date": "2023-05-16", "close": 456.98, "volume": 470346.0}, {"date": "2023-05-17", "close": 461.27, "volume": 389548.0}, {"date": "2023-05-18", "close": 472.25, "volume": 466438.0}, {"date": "2023-05-19", "close": 469.84, "volume": 345489.0}, {"date": "2023-05-22", "close": 472.42, "volume": 274000.0}, {"date": "2023-05-23", "close": 460.1, "volume": 613857.0}, {"date": "2023-05-24", "close": 457.19, "volume": 536461.0}, {"date": "2023-05-25", "close": 466.51, "volume": 491920.0}, {"date": "2023-05-26", "close": 475.83, "volume": 393215.0}, {"date": "2023-05-30", "close": 471.41, "volume": 418223.0}, {"date": "2023-05-31", "close": 470.53, "volume": 723421.0}, {"date": "2023-06-01", "close": 466.97, "volume": 414735.0}, {"date": "2023-06-02", "close": 478.76, "volume": 423576.0}, {"date": "2023-06-05", "close": 480.81, "volume": 358562.0}, {"date": "2023-06-06", "close": 477.24, "volume": 401733.0}, {"date": "2023-06-07", "close": 472.49, "volume": 465321.0}, {"date": "2023-06-08", "close": 480.87, "volume": 319519.0}, {"date": "2023-06-09", "close": 473.85, "volume": 393629.0}, {"date": "2023-06-12", "close": 474.18, "volume": 1044748.0}, {"date": "2023-06-13", "close": 479.99, "volume": 1373760.0}, {"date": "2023-06-14", "close": 486.2, "volume": 733932.0}, {"date": "2023-06-15", "close": 487.55, "volume": 457556.0}, {"date": "2023-06-16", "close": 477.73, "volume": 628448.0}, {"date": "2023-06-20", "close": 473.78, "volume": 559108.0}, {"date": "2023-06-21", "close": 474.65, "volume": 438990.0}, {"date": "2023-06-22", "close": 467.2, "volume": 348998.0}, {"date": "2023-06-23", "close": 465.15, "volume": 737229.0}, {"date": "2023-06-26", "close": 463.25, "volume": 405159.0}, {"date": "2023-06-27", "close": 465.08, "volume": 456295.0}, {"date": "2023-06-28", "close": 463.32, "volume": 657662.0}, {"date": "2023-06-29", "close": 462.07, "volume": 718931.0}, {"date": "2023-06-30", "close": 469.29, "volume": 722053.0}, {"date": "2023-07-03", "close": 472.82, "volume": 255066.0}, {"date": "2023-07-05", "close": 473.32, "volume": 500184.0}, {"date": "2023-07-06", "close": 469.46, "volume": 624945.0}, {"date": "2023-07-07", "close": 471.75, "volume": 426528.0}, {"date": "2023-07-10", "close": 480.63, "volume": 794324.0}, {"date": "2023-07-11", "close": 486.65, "volume": 486133.0}, {"date": "2023-07-12", "close": 497.75, "volume": 501718.0}, {"date": "2023-07-13", "close": 497.78, "volume": 463390.0}, {"date": "2023-07-14", "close": 497.18, "volume": 437801.0}, {"date": "2023-07-17", "close": 499.25, "volume": 532398.0}, {"date": "2023-07-18", "close": 502.83, "volume": 443080.0}, {"date": "2023-07-19", "close": 507.94, "volume": 636900.0}, {"date": "2023-07-20", "close": 509.66, "volume": 490488.0}, {"date": "2023-07-21", "close": 511.42, "volume": 550518.0}, {"date": "2023-07-24", "close": 502.75, "volume": 709129.0}, {"date": "2023-07-25", "close": 548.2, "volume": 1144845.0}, {"date": "2023-07-26", "close": 557.25, "volume": 776069.0}, {"date": "2023-07-27", "close": 553.6, "volume": 687756.0}, {"date": "2023-07-28", "close": 550.28, "volume": 411411.0}, {"date": "2023-07-31", "close": 548.08, "volume": 404905.0}, {"date": "2023-08-01", "close": 545.94, "volume": 450887.0}, {"date": "2023-08-02", "close": 545.25, "volume": 613605.0}, {"date": "2023-08-03", "close": 543.78, "volume": 441139.0}, {"date": "2023-08-04", "close": 542.26, "volume": 385594.0}, {"date": "2023-08-07", "close": 551.5, "volume": 344543.0}, {"date": "2023-08-08", "close": 548.07, "volume": 369428.0}, {"date": "2023-08-09", "close": 546.2, "volume": 276850.0}, {"date": "2023-08-10", "close": 546.86, "volume": 294575.0}, {"date": "2023-08-11", "close": 548.99, "volume": 242557.0}, {"date": "2023-08-14", "close": 547.28, "volume": 217838.0}, {"date": "2023-08-15", "close": 533.82, "volume": 294616.0}, {"date": "2023-08-16", "close": 529.63, "volume": 201275.0}, {"date": "2023-08-17", "close": 520.75, "volume": 435543.0}, {"date": "2023-08-18", "close": 520.17, "volume": 297313.0}, {"date": "2023-08-21", "close": 524.74, "volume": 353933.0}, {"date": "2023-08-22", "close": 527.91, "volume": 275793.0}, {"date": "2023-08-23", "close": 535.85, "volume": 264728.0}, {"date": "2023-08-24", "close": 532.46, "volume": 243509.0}, {"date": "2023-08-25", "close": 531.15, "volume": 189008.0}, {"date": "2023-08-28", "close": 532.15, "volume": 190663.0}, {"date": "2023-08-29", "close": 538.61, "volume": 264754.0}, {"date": "2023-08-30", "close": 544.13, "volume": 224945.0}, {"date": "2023-08-31", "close": 543.62, "volume": 350148.0}, {"date": "2023-09-01", "close": 541.39, "volume": 214016.0}, {"date": "2023-09-05", "close": 541.16, "volume": 443673.0}, {"date": "2023-09-06", "close": 541.84, "volume": 396359.0}, {"date": "2023-09-07", "close": 546.49, "volume": 318173.0}, {"date": "2023-09-08", "close": 533.79, "volume": 263899.0}, {"date": "2023-09-11", "close": 536.16, "volume": 208853.0}, {"date": "2023-09-12", "close": 525.97, "volume": 409421.0}, {"date": "2023-09-13", "close": 535.25, "volume": 339193.0}, {"date": "2023-09-14", "close": 538.69, "volume": 376017.0}, {"date": "2023-09-15", "close": 530.08, "volume": 810848.0}, {"date": "2023-09-18", "close": 533.09, "volume": 284889.0}, {"date": "2023-09-19", "close": 538.05, "volume": 254713.0}, {"date": "2023-09-20", "close": 535.04, "volume": 299819.0}, {"date": "2023-09-21", "close": 515.42, "volume": 481304.0}, {"date": "2023-09-22", "close": 513.16, "volume": 290583.0}, {"date": "2023-09-25", "close": 516.9, "volume": 299112.0}, {"date": "2023-09-26", "close": 516.26, "volume": 530645.0}, {"date": "2023-09-27", "close": 511.94, "volume": 339524.0}, {"date": "2023-09-28", "close": 521.5, "volume": 340108.0}, {"date": "2023-09-29", "close": 513.08, "volume": 287756.0}, {"date": "2023-10-02", "close": 506.99, "volume": 306354.0}, {"date": "2023-10-03", "close": 495.46, "volume": 341554.0}, {"date": "2023-10-04", "close": 501.59, "volume": 352976.0}, {"date": "2023-10-05", "close": 498.13, "volume": 367413.0}, {"date": "2023-10-06", "close": 513.34, "volume": 416626.0}, {"date": "2023-10-09", "close": 515.37, "volume": 243019.0}, {"date": "2023-10-10", "close": 520.78, "volume": 244322.0}, {"date": "2023-10-11", "close": 523.17, "volume": 253800.0}, {"date": "2023-10-12", "close": 520.09, "volume": 311178.0}, {"date": "2023-10-13", "close": 510.56, "volume": 331580.0}, {"date": "2023-10-16", "close": 515.46, "volume": 191619.0}, {"date": "2023-10-17", "close": 515.8, "volume": 207128.0}, {"date": "2023-10-18", "close": 505.99, "volume": 418851.0}, {"date": "2023-10-19", "close": 497.27, "volume": 282606.0}, {"date": "2023-10-20", "close": 489.74, "volume": 340913.0}, {"date": "2023-10-23", "close": 487.59, "volume": 323200.0}, {"date": "2023-10-24", "close": 488.05, "volume": 286629.0}, {"date": "2023-10-25", "close": 479.63, "volume": 292838.0}, {"date": "2023-10-26", "close": 481.55, "volume": 370910.0}, {"date": "2023-10-27", "close": 476.19, "volume": 398230.0}, {"date": "2023-10-30", "close": 481.99, "volume": 424018.0}, {"date": "2023-10-31", "close": 471.55, "volume": 541570.0}, {"date": "2023-11-01", "close": 471.85, "volume": 687384.0}, {"date": "2023-11-02", "close": 487.02, "volume": 493722.0}, {"date": "2023-11-03", "close": 497.76, "volume": 355810.0}, {"date": "2023-11-06", "close": 496.56, "volume": 327655.0}, {"date": "2023-11-07", "close": 497.3, "volume": 457932.0}, {"date": "2023-11-08", "close": 504.98, "volume": 251220.0}, {"date": "2023-11-09", "close": 506.22, "volume": 257596.0}, {"date": "2023-11-10", "close": 514.26, "volume": 347051.0}, {"date": "2023-11-13", "close": 503.79, "volume": 399185.0}, {"date": "2023-11-14", "close": 518.05, "volume": 397145.0}, {"date": "2023-11-15", "close": 521.75, "volume": 284686.0}, {"date": "2023-11-16", "close": 524.27, "volume": 250982.0}, {"date": "2023-11-17", "close": 521.42, "volume": 354049.0}, {"date": "2023-11-20", "close": 522.21, "volume": 220386.0}, {"date": "2023-11-21", "close": 524.89, "volume": 161533.0}, {"date": "2023-11-22", "close": 523.97, "volume": 180301.0}, {"date": "2023-11-24", "close": 528.35, "volume": 103778.0}, {"date": "2023-11-27", "close": 525.35, "volume": 194118.0}, {"date": "2023-11-28", "close": 523.84, "volume": 189380.0}, {"date": "2023-11-29", "close": 526.57, "volume": 211340.0}, {"date": "2023-11-30", "close": 520.85, "volume": 364424.0}, {"date": "2023-12-01", "close": 527.7, "volume": 402396.0}, {"date": "2023-12-04", "close": 525.49, "volume": 259149.0}, {"date": "2023-12-05", "close": 523.43, "volume": 195744.0}, {"date": "2023-12-06", "close": 515.11, "volume": 359446.0}, {"date": "2023-12-07", "close": 508.44, "volume": 343438.0}, {"date": "2023-12-08", "close": 506.68, "volume": 348289.0}, {"date": "2023-12-11", "close": 516.61, "volume": 324408.0}, {"date": "2023-12-12", "close": 526.02, "volume": 319397.0}, {"date": "2023-12-13", "close": 546.37, "volume": 696239.0}, {"date": "2023-12-14", "close": 542.11, "volume": 510472.0}, {"date": "2023-12-15", "close": 531.58, "volume": 643764.0}, {"date": "2023-12-18", "close": 532.86, "volume": 564225.0}, {"date": "2023-12-19", "close": 542.53, "volume": 350957.0}, {"date": "2023-12-20", "close": 540.18, "volume": 337479.0}, {"date": "2023-12-21", "close": 553.02, "volume": 317182.0}, {"date": "2023-12-22", "close": 562.28, "volume": 384863.0}, {"date": "2023-12-26", "close": 561.27, "volume": 145501.0}, {"date": "2023-12-27", "close": 565.62, "volume": 195003.0}, {"date": "2023-12-28", "close": 570.6, "volume": 245258.0}, {"date": "2023-12-29", "close": 565.65, "volume": 271491.0}, {"date": "2024-01-02", "close": 555.8, "volume": 364725.0}, {"date": "2024-01-03", "close": 549.87, "volume": 418577.0}, {"date": "2024-01-04", "close": 559.72, "volume": 368603.0}, {"date": "2024-01-05", "close": 538.05, "volume": 447086.0}, {"date": "2024-01-08", "close": 543.15, "volume": 347417.0}, {"date": "2024-01-09", "close": 539.75, "volume": 358182.0}, {"date": "2024-01-10", "close": 546.66, "volume": 243420.0}, {"date": "2024-01-11", "close": 550.28, "volume": 867590.0}, {"date": "2024-01-12", "close": 545.46, "volume": 308625.0}, {"date": "2024-01-16", "close": 542.47, "volume": 604416.0}, {"date": "2024-01-17", "close": 538.16, "volume": 538851.0}, {"date": "2024-01-18", "close": 546.46, "volume": 615087.0}, {"date": "2024-01-19", "close": 553.93, "volume": 380013.0}, {"date": "2024-01-22", "close": 566.22, "volume": 455976.0}, {"date": "2024-01-23", "close": 563.8, "volume": 362012.0}, {"date": "2024-01-24", "close": 558.46, "volume": 291488.0}, {"date": "2024-01-25", "close": 554.77, "volume": 508875.0}, {"date": "2024-01-26", "close": 549.29, "volume": 561560.0}, {"date": "2024-01-29", "close": 550.95, "volume": 683667.0}, {"date": "2024-01-30", "close": 602.24, "volume": 1307323.0}, {"date": "2024-01-31", "close": 598.62, "volume": 817808.0}, {"date": "2024-02-01", "close": 604.3, "volume": 785890.0}, {"date": "2024-02-02", "close": 593.06, "volume": 576880.0}, {"date": "2024-02-05", "close": 583.39, "volume": 715406.0}, {"date": "2024-02-06", "close": 582.0, "volume": 469078.0}, {"date": "2024-02-07", "close": 590.63, "volume": 475354.0}, {"date": "2024-02-08", "close": 585.5, "volume": 515317.0}, {"date": "2024-02-09", "close": 592.42, "volume": 336222.0}, {"date": "2024-02-12", "close": 590.19, "volume": 485115.0}, {"date": "2024-02-13", "close": 575.61, "volume": 403414.0}, {"date": "2024-02-14", "close": 572.8, "volume": 443402.0}, {"date": "2024-02-15", "close": 575.72, "volume": 386362.0}, {"date": "2024-02-16", "close": 568.75, "volume": 327827.0}, {"date": "2024-02-20", "close": 556.56, "volume": 903972.0}, {"date": "2024-02-21", "close": 555.65, "volume": 501597.0}, {"date": "2024-02-22", "close": 565.47, "volume": 482205.0}, {"date": "2024-02-23", "close": 568.97, "volume": 410414.0}, {"date": "2024-02-26", "close": 567.93, "volume": 398439.0}, {"date": "2024-02-27", "close": 557.84, "volume": 413510.0}, {"date": "2024-02-28", "close": 567.91, "volume": 429694.0}, {"date": "2024-02-29", "close": 560.97, "volume": 432239.0}, {"date": "2024-03-01", "close": 565.48, "volume": 260588.0}, {"date": "2024-03-04", "close": 558.37, "volume": 365247.0}, {"date": "2024-03-05", "close": 550.35, "volume": 257533.0}, {"date": "2024-03-06", "close": 549.53, "volume": 487890.0}, {"date": "2024-03-07", "close": 550.17, "volume": 382482.0}, {"date": "2024-03-08", "close": 551.5, "volume": 279905.0}, {"date": "2024-03-11", "close": 564.3, "volume": 413201.0}, {"date": "2024-03-12", "close": 565.8, "volume": 366361.0}, {"date": "2024-03-13", "close": 557.52, "volume": 340971.0}, {"date": "2024-03-14", "close": 553.07, "volume": 295682.0}, {"date": "2024-03-15", "close": 544.74, "volume": 520651.0}, {"date": "2024-03-18", "close": 550.39, "volume": 358422.0}, {"date": "2024-03-19", "close": 564.33, "volume": 341439.0}, {"date": "2024-03-20", "close": 559.14, "volume": 529319.0}, {"date": "2024-03-21", "close": 563.78, "volume": 493407.0}, {"date": "2024-03-22", "close": 553.11, "volume": 364319.0}, {"date": "2024-03-25", "close": 551.34, "volume": 297439.0}, {"date": "2024-03-26", "close": 551.68, "volume": 377728.0}, {"date": "2024-03-27", "close": 557.0, "volume": 312991.0}, {"date": "2024-03-28", "close": 560.45, "volume": 338976.0}, {"date": "2024-04-01", "close": 554.83, "volume": 280783.0}, {"date": "2024-04-02", "close": 542.29, "volume": 356451.0}, {"date": "2024-04-03", "close": 540.0, "volume": 313849.0}, {"date": "2024-04-04", "close": 533.58, "volume": 465274.0}, {"date": "2024-04-05", "close": 542.39, "volume": 421813.0}, {"date": "2024-04-08", "close": 549.06, "volume": 302075.0}, {"date": "2024-04-09", "close": 554.72, "volume": 273592.0}, {"date": "2024-04-10", "close": 533.05, "volume": 317423.0}, {"date": "2024-04-11", "close": 534.49, "volume": 336702.0}, {"date": "2024-04-12", "close": 526.62, "volume": 434820.0}, {"date": "2024-04-15", "close": 513.06, "volume": 525038.0}, {"date": "2024-04-16", "close": 513.43, "volume": 470877.0}, {"date": "2024-04-17", "close": 511.83, "volume": 447730.0}, {"date": "2024-04-18", "close": 505.76, "volume": 1421611.0}, {"date": "2024-04-19", "close": 510.07, "volume": 519941.0}, {"date": "2024-04-22", "close": 515.17, "volume": 915198.0}, {"date": "2024-04-23", "close": 446.0, "volume": 3661052.0}, {"date": "2024-04-24", "close": 464.65, "volume": 2230361.0}, {"date": "2024-04-25", "close": 464.49, "volume": 1469562.0}, {"date": "2024-04-26", "close": 477.78, "volume": 1040942.0}, {"date": "2024-04-29", "close": 476.98, "volume": 1036094.0}, {"date": "2024-04-30", "close": 465.79, "volume": 932701.0}, {"date": "2024-05-01", "close": 470.03, "volume": 920102.0}, {"date": "2024-05-02", "close": 467.7, "volume": 767765.0}, {"date": "2024-05-03", "close": 467.04, "volume": 826479.0}, {"date": "2024-05-06", "close": 475.49, "volume": 1084763.0}, {"date": "2024-05-07", "close": 471.4, "volume": 852708.0}, {"date": "2024-05-08", "close": 470.75, "volume": 811415.0}, {"date": "2024-05-09", "close": 482.5, "volume": 760086.0}, {"date": "2024-05-10", "close": 485.16, "volume": 544655.0}, {"date": "2024-05-13", "close": 485.57, "volume": 448446.0}, {"date": "2024-05-14", "close": 488.11, "volume": 738909.0}, {"date": "2024-05-15", "close": 490.06, "volume": 773520.0}, {"date": "2024-05-16", "close": 497.51, "volume": 931518.0}, {"date": "2024-05-17", "close": 505.33, "volume": 878543.0}, {"date": "2024-05-20", "close": 512.26, "volume": 569813.0}, {"date": "2024-05-21", "close": 505.53, "volume": 798451.0}, {"date": "2024-05-22", "close": 503.83, "volume": 655348.0}, {"date": "2024-05-23", "close": 490.4, "volume": 1178520.0}, {"date": "2024-05-24", "close": 493.0, "volume": 482853.0}, {"date": "2024-05-28", "close": 495.7, "volume": 715030.0}, {"date": "2024-05-29", "close": 489.74, "volume": 663482.0}, {"date": "2024-05-30", "close": 489.52, "volume": 508888.0}, {"date": "2024-05-31", "close": 495.18, "volume": 701586.0}, {"date": "2024-06-03", "close": 490.5, "volume": 789886.0}, {"date": "2024-06-04", "close": 493.19, "volume": 438019.0}, {"date": "2024-06-05", "close": 498.31, "volume": 481396.0}, {"date": "2024-06-06", "close": 493.09, "volume": 722139.0}, {"date": "2024-06-07", "close": 491.69, "volume": 394154.0}, {"date": "2024-06-10", "close": 484.01, "volume": 473026.0}, {"date": "2024-06-11", "close": 484.48, "volume": 574157.0}, {"date": "2024-06-12", "close": 487.94, "volume": 494604.0}, {"date": "2024-06-13", "close": 484.28, "volume": 483046.0}, {"date": "2024-06-14", "close": 480.53, "volume": 534003.0}, {"date": "2024-06-17", "close": 484.78, "volume": 491961.0}, {"date": "2024-06-18", "close": 476.52, "volume": 732689.0}, {"date": "2024-06-20", "close": 482.79, "volume": 669862.0}, {"date": "2024-06-21", "close": 486.32, "volume": 725716.0}, {"date": "2024-06-24", "close": 489.16, "volume": 383058.0}, {"date": "2024-06-25", "close": 488.79, "volume": 490081.0}, {"date": "2024-06-26", "close": 486.91, "volume": 294855.0}, {"date": "2024-06-27", "close": 486.81, "volume": 362229.0}, {"date": "2024-06-28", "close": 481.75, "volume": 829873.0}, {"date": "2024-07-01", "close": 479.31, "volume": 477529.0}, {"date": "2024-07-02", "close": 491.42, "volume": 428706.0}, {"date": "2024-07-03", "close": 491.01, "volume": 351717.0}, {"date": "2024-07-05", "close": 495.24, "volume": 384929.0}, {"date": "2024-07-08", "close": 492.26, "volume": 363033.0}, {"date": "2024-07-09", "close": 489.07, "volume": 465497.0}, {"date": "2024-07-10", "close": 489.0, "volume": 596652.0}, {"date": "2024-07-11", "close": 493.65, "volume": 707911.0}, {"date": "2024-07-12", "close": 502.0, "volume": 664404.0}, {"date": "2024-07-15", "close": 501.5, "volume": 524418.0}, {"date": "2024-07-16", "close": 508.0, "volume": 544179.0}, {"date": "2024-07-17", "close": 504.0, "volume": 403177.0}, {"date": "2024-07-18", "close": 498.55, "volume": 410754.0}, {"date": "2024-07-19", "close": 495.89, "volume": 612266.0}, {"date": "2024-07-22", "close": 506.02, "volume": 1172211.0}, {"date": "2024-07-23", "close": 546.01, "volume": 1362741.0}, {"date": "2024-07-24", "close": 534.2, "volume": 692550.0}, {"date": "2024-07-25", "close": 538.21, "volume": 586390.0}, {"date": "2024-07-26", "close": 540.55, "volume": 439620.0}, {"date": "2024-07-29", "close": 542.63, "volume": 351969.0}, {"date": "2024-07-30", "close": 546.26, "volume": 383847.0}, {"date": "2024-07-31", "close": 540.76, "volume": 407941.0}, {"date": "2024-08-01", "close": 547.9, "volume": 599451.0}, {"date": "2024-08-02", "close": 539.85, "volume": 635048.0}, {"date": "2024-08-05", "close": 517.43, "volume": 581925.0}, {"date": "2024-08-06", "close": 526.11, "volume": 465551.0}, {"date": "2024-08-07", "close": 524.39, "volume": 336481.0}, {"date": "2024-08-08", "close": 530.74, "volume": 288098.0}, {"date": "2024-08-09", "close": 533.83, "volume": 250101.0}, {"date": "2024-08-12", "close": 532.41, "volume": 536260.0}, {"date": "2024-08-13", "close": 546.45, "volume": 384962.0}, {"date": "2024-08-14", "close": 554.33, "volume": 867834.0}, {"date": "2024-08-15", "close": 563.14, "volume": 841250.0}, {"date": "2024-08-16", "close": 561.66, "volume": 365234.0}, {"date": "2024-08-19", "close": 560.53, "volume": 390424.0}, {"date": "2024-08-20", "close": 563.0, "volume": 359123.0}, {"date": "2024-08-21", "close": 561.64, "volume": 477122.0}, {"date": "2024-08-22", "close": 564.73, "volume": 373045.0}, {"date": "2024-08-23", "close": 571.19, "volume": 380658.0}, {"date": "2024-08-26", "close": 575.63, "volume": 382541.0}, {"date": "2024-08-27", "close": 584.91, "volume": 477482.0}, {"date": "2024-08-28", "close": 580.15, "volume": 510932.0}, {"date": "2024-08-29", "close": 582.09, "volume": 391409.0}, {"date": "2024-08-30", "close": 580.59, "volume": 325424.0}, {"date": "2024-09-03", "close": 573.47, "volume": 343453.0}, {"date": "2024-09-04", "close": 572.94, "volume": 304385.0}, {"date": "2024-09-05", "close": 570.66, "volume": 362374.0}, {"date": "2024-09-06", "close": 559.85, "volume": 429718.0}, {"date": "2024-09-09", "close": 558.34, "volume": 524654.0}, {"date": "2024-09-10", "close": 562.35, "volume": 404999.0}, {"date": "2024-09-11", "close": 562.0, "volume": 423196.0}, {"date": "2024-09-12", "close": 559.75, "volume": 386349.0}, {"date": "2024-09-13", "close": 561.93, "volume": 390533.0}, {"date": "2024-09-16", "close": 566.66, "volume": 407937.0}, {"date": "2024-09-17", "close": 556.38, "volume": 494959.0}, {"date": "2024-09-18", "close": 551.57, "volume": 466873.0}, {"date": "2024-09-19", "close": 555.31, "volume": 449524.0}, {"date": "2024-09-20", "close": 551.41, "volume": 811565.0}, {"date": "2024-09-23", "close": 560.16, "volume": 295636.0}, {"date": "2024-09-24", "close": 560.75, "volume": 423781.0}, {"date": "2024-09-25", "close": 562.37, "volume": 383253.0}, {"date": "2024-09-26", "close": 567.27, "volume": 404255.0}, {"date": "2024-09-27", "close": 576.15, "volume": 560539.0}, {"date": "2024-09-30", "close": 582.93, "volume": 339573.0}, {"date": "2024-10-01", "close": 575.75, "volume": 365746.0}, {"date": "2024-10-02", "close": 590.37, "volume": 401518.0}, {"date": "2024-10-03", "close": 588.31, "volume": 542604.0}, {"date": "2024-10-04", "close": 589.72, "volume": 436073.0}, {"date": "2024-10-07", "close": 584.49, "volume": 355415.0}, {"date": "2024-10-08", "close": 596.83, "volume": 411461.0}, {"date": "2024-10-09", "close": 604.43, "volume": 404717.0}, {"date": "2024-10-10", "close": 599.43, "volume": 246321.0}, {"date": "2024-10-11", "close": 605.59, "volume": 256535.0}, {"date": "2024-10-14", "close": 607.36, "volume": 278753.0}, {"date": "2024-10-15", "close": 613.3, "volume": 333588.0}, {"date": "2024-10-16", "close": 607.51, "volume": 274206.0}, {"date": "2024-10-17", "close": 605.81, "volume": 232318.0}, {"date": "2024-10-18", "close": 608.02, "volume": 267802.0}, {"date": "2024-10-21", "close": 603.81, "volume": 344010.0}, {"date": "2024-10-22", "close": 604.08, "volume": 253692.0}, {"date": "2024-10-23", "close": 596.38, "volume": 281151.0}, {"date": "2024-10-24", "close": 590.25, "volume": 365425.0}, {"date": "2024-10-25", "close": 588.72, "volume": 391573.0}, {"date": "2024-10-28", "close": 595.27, "volume": 490871.0}, {"date": "2024-10-29", "close": 578.93, "volume": 1462461.0}, {"date": "2024-10-30", "close": 569.09, "volume": 747111.0}, {"date": "2024-10-31", "close": 571.2, "volume": 545300.0}, {"date": "2024-11-01", "close": 577.95, "volume": 369472.0}, {"date": "2024-11-04", "close": 589.34, "volume": 387017.0}, {"date": "2024-11-05", "close": 588.32, "volume": 537856.0}, {"date": "2024-11-06", "close": 574.82, "volume": 1254599.0}, {"date": "2024-11-07", "close": 575.66, "volume": 658188.0}, {"date": "2024-11-08", "close": 594.0, "volume": 781469.0}, {"date": "2024-11-11", "close": 597.25, "volume": 441551.0}, {"date": "2024-11-12", "close": 602.64, "volume": 404383.0}, {"date": "2024-11-13", "close": 610.53, "volume": 583511.0}, {"date": "2024-11-14", "close": 606.14, "volume": 354511.0}, {"date": "2024-11-15", "close": 593.86, "volume": 525037.0}, {"date": "2024-11-18", "close": 593.12, "volume": 653251.0}, {"date": "2024-11-19", "close": 597.13, "volume": 457235.0}, {"date": "2024-11-20", "close": 582.0, "volume": 888879.0}, {"date": "2024-11-21", "close": 581.34, "volume": 685575.0}, {"date": "2024-11-22", "close": 589.57, "volume": 437014.0}, {"date": "2024-11-25", "close": 592.73, "volume": 575642.0}, {"date": "2024-11-26", "close": 601.96, "volume": 362343.0}, {"date": "2024-11-27", "close": 604.96, "volume": 345537.0}, {"date": "2024-11-29", "close": 609.63, "volume": 204350.0}, {"date": "2024-12-02", "close": 608.97, "volume": 347262.0}, {"date": "2024-12-03", "close": 608.1, "volume": 307877.0}, {"date": "2024-12-04", "close": 615.93, "volume": 371916.0}, {"date": "2024-12-05", "close": 609.91, "volume": 401955.0}, {"date": "2024-12-06", "close": 617.18, "volume": 484447.0}, {"date": "2024-12-09", "close": 618.5, "volume": 323882.0}, {"date": "2024-12-10", "close": 629.01, "volume": 483954.0}, {"date": "2024-12-11", "close": 629.61, "volume": 455137.0}, {"date": "2024-12-12", "close": 635.99, "volume": 430381.0}, {"date": "2024-12-13", "close": 625.1, "volume": 380860.0}, {"date": "2024-12-16", "close": 618.38, "volume": 506650.0}, {"date": "2024-12-17", "close": 611.5, "volume": 555060.0}, {"date": "2024-12-18", "close": 597.9, "volume": 715457.0}, {"date": "2024-12-19", "close": 600.58, "volume": 508483.0}, {"date": "2024-12-20", "close": 604.8, "volume": 828465.0}, {"date": "2024-12-23", "close": 605.42, "volume": 302946.0}, {"date": "2024-12-24", "close": 607.91, "volume": 157410.0}, {"date": "2024-12-26", "close": 610.97, "volume": 221117.0}, {"date": "2024-12-27", "close": 609.59, "volume": 245464.0}, {"date": "2024-12-30", "close": 599.65, "volume": 358415.0}, {"date": "2024-12-31", "close": 600.01, "volume": 223964.0}, {"date": "2025-01-02", "close": 597.13, "volume": 390340.0}, {"date": "2025-01-03", "close": 601.48, "volume": 243759.0}, {"date": "2025-01-06", "close": 596.66, "volume": 359569.0}, {"date": "2025-01-07", "close": 591.33, "volume": 445396.0}, {"date": "2025-01-08", "close": 602.23, "volume": 417300.0}, {"date": "2025-01-10", "close": 575.73, "volume": 447952.0}, {"date": "2025-01-13", "close": 580.52, "volume": 410440.0}, {"date": "2025-01-14", "close": 585.8, "volume": 446890.0}, {"date": "2025-01-15", "close": 601.0, "volume": 504136.0}, {"date": "2025-01-16", "close": 609.97, "volume": 425388.0}, {"date": "2025-01-17", "close": 612.02, "volume": 311715.0}, {"date": "2025-01-21", "close": 617.38, "volume": 676075.0}, {"date": "2025-01-22", "close": 613.0, "volume": 406662.0}, {"date": "2025-01-23", "close": 615.96, "volume": 574312.0}, {"date": "2025-01-24", "close": 620.72, "volume": 369259.0}, {"date": "2025-01-27", "close": 623.73, "volume": 400454.0}, {"date": "2025-01-28", "close": 628.34, "volume": 514796.0}, {"date": "2025-01-29", "close": 593.05, "volume": 1061433.0}, {"date": "2025-01-30", "close": 590.73, "volume": 503128.0}, {"date": "2025-01-31", "close": 596.77, "volume": 735896.0}, {"date": "2025-02-03", "close": 582.43, "volume": 604480.0}, {"date": "2025-02-04", "close": 584.47, "volume": 855711.0}, {"date": "2025-02-05", "close": 582.12, "volume": 825679.0}, {"date": "2025-02-06", "close": 587.48, "volume": 570221.0}, {"date": "2025-02-07", "close": 579.39, "volume": 549453.0}, {"date": "2025-02-10", "close": 583.48, "volume": 547419.0}, {"date": "2025-02-11", "close": 577.31, "volume": 728875.0}, {"date": "2025-02-12", "close": 572.53, "volume": 634525.0}, {"date": "2025-02-13", "close": 572.3, "volume": 784523.0}, {"date": "2025-02-14", "close": 572.63, "volume": 453875.0}, {"date": "2025-02-18", "close": 572.69, "volume": 748228.0}, {"date": "2025-02-19", "close": 574.73, "volume": 608994.0}, {"date": "2025-02-20", "close": 574.35, "volume": 736993.0}, {"date": "2025-02-21", "close": 578.34, "volume": 565167.0}, {"date": "2025-02-24", "close": 573.55, "volume": 627030.0}, {"date": "2025-02-25", "close": 584.54, "volume": 723398.0}, {"date": "2025-02-26", "close": 579.44, "volume": 397156.0}, {"date": "2025-02-27", "close": 581.27, "volume": 456150.0}, {"date": "2025-02-28", "close": 590.51, "volume": 570658.0}, {"date": "2025-03-03", "close": 588.76, "volume": 507509.0}, {"date": "2025-03-04", "close": 567.62, "volume": 674839.0}, {"date": "2025-03-05", "close": 572.99, "volume": 614788.0}, {"date": "2025-03-06", "close": 566.28, "volume": 649020.0}, {"date": "2025-03-07", "close": 561.89, "volume": 710382.0}, {"date": "2025-03-10", "close": 545.34, "volume": 819731.0}, {"date": "2025-03-11", "close": 541.72, "volume": 846602.0}, {"date": "2025-03-12", "close": 545.07, "volume": 662892.0}, {"date": "2025-03-13", "close": 541.46, "volume": 650779.0}, {"date": "2025-03-14", "close": 554.71, "volume": 405769.0}, {"date": "2025-03-17", "close": 565.97, "volume": 343067.0}, {"date": "2025-03-18", "close": 568.7, "volume": 555176.0}, {"date": "2025-03-19", "close": 570.41, "volume": 522051.0}, {"date": "2025-03-20", "close": 565.99, "volume": 580550.0}, {"date": "2025-03-21", "close": 562.56, "volume": 822848.0}, {"date": "2025-03-24", "close": 566.79, "volume": 476967.0}, {"date": "2025-03-25", "close": 574.61, "volume": 409807.0}, {"date": "2025-03-26", "close": 569.47, "volume": 455204.0}, {"date": "2025-03-27", "close": 565.77, "volume": 453910.0}, {"date": "2025-03-28", "close": 558.47, "volume": 390034.0}, {"date": "2025-03-31", "close": 565.5, "volume": 569440.0}, {"date": "2025-04-01", "close": 567.3, "volume": 550131.0}, {"date": "2025-04-02", "close": 575.96, "volume": 481961.0}, {"date": "2025-04-03", "close": 544.18, "volume": 631676.0}, {"date": "2025-04-04", "close": 507.44, "volume": 1194650.0}, {"date": "2025-04-07", "close": 506.56, "volume": 1092238.0}, {"date": "2025-04-08", "close": 506.97, "volume": 852934.0}, {"date": "2025-04-09", "close": 549.33, "volume": 935757.0}, {"date": "2025-04-10", "close": 527.77, "volume": 525828.0}, {"date": "2025-04-11", "close": 541.7, "volume": 464561.0}, {"date": "2025-04-14", "close": 551.25, "volume": 484223.0}, {"date": "2025-04-15", "close": 556.57, "volume": 361994.0}, {"date": "2025-04-16", "close": 542.56, "volume": 418656.0}, {"date": "2025-04-17", "close": 546.89, "volume": 508688.0}, {"date": "2025-04-21", "close": 533.48, "volume": 917272.0}, {"date": "2025-04-22", "close": 538.48, "volume": 818357.0}, {"date": "2025-04-23", "close": 533.41, "volume": 940917.0}, {"date": "2025-04-24", "close": 530.6, "volume": 689677.0}, {"date": "2025-04-25", "close": 535.36, "volume": 504536.0}, {"date": "2025-04-28", "close": 534.95, "volume": 433222.0}, {"date": "2025-04-29", "close": 540.46, "volume": 350520.0}, {"date": "2025-04-30", "close": 545.11, "volume": 600760.0}, {"date": "2025-05-01", "close": 546.07, "volume": 430385.0}, {"date": "2025-05-02", "close": 555.82, "volume": 389901.0}, {"date": "2025-05-05", "close": 550.41, "volume": 328459.0}, {"date": "2025-05-06", "close": 545.17, "volume": 438267.0}, {"date": "2025-05-07", "close": 552.67, "volume": 339757.0}, {"date": "2025-05-08", "close": 557.98, "volume": 526061.0}, {"date": "2025-05-09", "close": 556.56, "volume": 379902.0}, {"date": "2025-05-12", "close": 568.97, "volume": 431558.0}, {"date": "2025-05-13", "close": 563.87, "volume": 512780.0}, {"date": "2025-05-14", "close": 566.58, "volume": 445153.0}, {"date": "2025-05-15", "close": 575.41, "volume": 608313.0}, {"date": "2025-05-16", "close": 572.22, "volume": 786870.0}, {"date": "2025-05-19", "close": 572.65, "volume": 284016.0}, {"date": "2025-05-20", "close": 571.21, "volume": 508004.0}, {"date": "2025-05-21", "close": 560.1, "volume": 509418.0}, {"date": "2025-05-22", "close": 563.88, "volume": 435576.0}, {"date": "2025-05-23", "close": 558.67, "volume": 226488.0}, {"date": "2025-05-27", "close": 566.59, "volume": 433477.0}, {"date": "2025-05-28", "close": 562.68, "volume": 359492.0}, {"date": "2025-05-29", "close": 566.0, "volume": 531852.0}, {"date": "2025-05-30", "close": 564.02, "volume": 631875.0}, {"date": "2025-06-02", "close": 564.2, "volume": 299090.0}, {"date": "2025-06-03", "close": 566.41, "volume": 338546.0}, {"date": "2025-06-04", "close": 566.91, "volume": 264636.0}, {"date": "2025-06-05", "close": 564.07, "volume": 348317.0}, {"date": "2025-06-06", "close": 568.64, "volume": 251404.0}, {"date": "2025-06-09", "close": 558.0, "volume": 526494.0}, {"date": "2025-06-10", "close": 557.84, "volume": 500376.0}, {"date": "2025-06-11", "close": 554.42, "volume": 566698.0}, {"date": "2025-06-12", "close": 555.19, "volume": 410982.0}, {"date": "2025-06-13", "close": 542.73, "volume": 465519.0}, {"date": "2025-06-16", "close": 547.37, "volume": 375488.0}, {"date": "2025-06-17", "close": 548.55, "volume": 414822.0}, {"date": "2025-06-18", "close": 543.72, "volume": 551602.0}, {"date": "2025-06-20", "close": 544.78, "volume": 666136.0}, {"date": "2025-06-23", "close": 555.12, "volume": 867338.0}, {"date": "2025-06-24", "close": 575.69, "volume": 672288.0}, {"date": "2025-06-25", "close": 569.99, "volume": 562220.0}, {"date": "2025-06-26", "close": 565.69, "volume": 584460.0}, {"date": "2025-06-27", "close": 576.41, "volume": 879942.0}, {"date": "2025-06-30", "close": 576.74, "volume": 584621.0}, {"date": "2025-07-01", "close": 581.34, "volume": 456829.0}, {"date": "2025-07-02", "close": 582.85, "volume": 466747.0}, {"date": "2025-07-03", "close": 587.74, "volume": 268232.0}, {"date": "2025-07-07", "close": 588.0, "volume": 373752.0}, {"date": "2025-07-08", "close": 580.97, "volume": 541078.0}, {"date": "2025-07-09", "close": 581.81, "volume": 349944.0}, {"date": "2025-07-10", "close": 580.66, "volume": 332331.0}, {"date": "2025-07-11", "close": 565.56, "volume": 635347.0}, {"date": "2025-07-14", "close": 570.66, "volume": 519960.0}, {"date": "2025-07-15", "close": 563.13, "volume": 403320.0}, {"date": "2025-07-16", "close": 572.13, "volume": 841261.0}, {"date": "2025-07-17", "close": 580.18, "volume": 647016.0}, {"date": "2025-07-18", "close": 577.94, "volume": 584883.0}, {"date": "2025-07-21", "close": 577.97, "volume": 1065722.0}, {"date": "2025-07-22", "close": 526.48, "volume": 2464297.0}, {"date": "2025-07-23", "close": 530.86, "volume": 1930956.0}, {"date": "2025-07-24", "close": 543.31, "volume": 1252052.0}, {"date": "2025-07-25", "close": 546.29, "volume": 998981.0}, {"date": "2025-07-28", "close": 552.79, "volume": 1668705.0}, {"date": "2025-07-29", "close": 557.21, "volume": 1162222.0}, {"date": "2025-07-30", "close": 559.15, "volume": 994528.0}, {"date": "2025-07-31", "close": 561.36, "volume": 1103034.0}, {"date": "2025-08-01", "close": 557.4, "volume": 1053066.0}, {"date": "2025-08-04", "close": 572.04, "volume": 863385.0}, {"date": "2025-08-05", "close": 557.73, "volume": 1089948.0}, {"date": "2025-08-06", "close": 548.3, "volume": 1064871.0}, {"date": "2025-08-07", "close": 545.49, "volume": 499701.0}, {"date": "2025-08-08", "close": 546.68, "volume": 608732.0}, {"date": "2025-08-11", "close": 549.39, "volume": 588011.0}, {"date": "2025-08-12", "close": 550.16, "volume": 589472.0}, {"date": "2025-08-13", "close": 567.43, "volume": 542957.0}, {"date": "2025-08-14", "close": 565.72, "volume": 362929.0}, {"date": "2025-08-15", "close": 557.02, "volume": 372334.0}, {"date": "2025-08-18", "close": 555.67, "volume": 709959.0}, {"date": "2025-08-19", "close": 568.16, "volume": 685213.0}, {"date": "2025-08-20", "close": 574.25, "volume": 577290.0}, {"date": "2025-08-21", "close": 567.27, "volume": 535635.0}, {"date": "2025-08-22", "close": 574.83, "volume": 380106.0}, {"date": "2025-08-25", "close": 573.72, "volume": 532526.0}, {"date": "2025-08-26", "close": 571.43, "volume": 425113.0}, {"date": "2025-08-27", "close": 570.15, "volume": 333064.0}, {"date": "2025-08-28", "close": 568.55, "volume": 521744.0}, {"date": "2025-08-29", "close": 567.72, "volume": 499006.0}, {"date": "2025-09-02", "close": 553.91, "volume": 845436.0}, {"date": "2025-09-03", "close": 551.61, "volume": 898662.0}, {"date": "2025-09-04", "close": 557.19, "volume": 590626.0}, {"date": "2025-09-05", "close": 555.15, "volume": 626844.0}, {"date": "2025-09-08", "close": 574.58, "volume": 922809.0}, {"date": "2025-09-09", "close": 569.16, "volume": 671176.0}, {"date": "2025-09-10", "close": 563.18, "volume": 648745.0}, {"date": "2025-09-11", "close": 585.48, "volume": 477035.0}, {"date": "2025-09-12", "close": 583.25, "volume": 722142.0}, {"date": "2025-09-15", "close": 576.61, "volume": 1255962.0}, {"date": "2025-09-16", "close": 567.02, "volume": 566601.0}, {"date": "2025-09-17", "close": 578.64, "volume": 875452.0}, {"date": "2025-09-18", "close": 555.98, "volume": 1599019.0}, {"date": "2025-09-19", "close": 559.75, "volume": 1237064.0}, {"date": "2025-09-22", "close": 568.06, "volume": 838721.0}, {"date": "2025-09-23", "close": 568.94, "volume": 650819.0}, {"date": "2025-09-24", "close": 566.42, "volume": 710883.0}, {"date": "2025-09-25", "close": 564.66, "volume": 484848.0}, {"date": "2025-09-26", "close": 565.42, "volume": 579929.0}, {"date": "2025-09-29", "close": 568.9, "volume": 507805.0}, {"date": "2025-09-30", "close": 567.41, "volume": 460715.0}, {"date": "2025-10-01", "close": 552.59, "volume": 522838.0}, {"date": "2025-10-02", "close": 560.77, "volume": 660029.0}, {"date": "2025-10-03", "close": 560.12, "volume": 386945.0}, {"date": "2025-10-06", "close": 564.81, "volume": 396859.0}, {"date": "2025-10-07", "close": 569.11, "volume": 324451.0}, {"date": "2025-10-08", "close": 566.94, "volume": 330776.0}, {"date": "2025-10-09", "close": 558.3, "volume": 474446.0}, {"date": "2025-10-10", "close": 546.95, "volume": 488235.0}, {"date": "2025-10-13", "close": 548.35, "volume": 450178.0}, {"date": "2025-10-14", "close": 553.58, "volume": 367149.0}, {"date": "2025-10-15", "close": 549.4, "volume": 511204.0}, {"date": "2025-10-16", "close": 533.34, "volume": 773251.0}, {"date": "2025-10-17", "close": 534.35, "volume": 861700.0}, {"date": "2025-10-20", "close": 536.7, "volume": 603297.0}, {"date": "2025-10-21", "close": 540.36, "volume": 686239.0}, {"date": "2025-10-22", "close": 537.61, "volume": 514582.0}, {"date": "2025-10-23", "close": 538.75, "volume": 440272.0}, {"date": "2025-10-24", "close": 542.29, "volume": 394370.0}, {"date": "2025-10-27", "close": 546.86, "volume": 688398.0}, {"date": "2025-10-28", "close": 593.76, "volume": 1465913.0}, {"date": "2025-10-29", "close": 567.54, "volume": 1140390.0}, {"date": "2025-10-30", "close": 583.14, "volume": 697761.0}, {"date": "2025-10-31", "close": 588.55, "volume": 871425.0}, {"date": "2025-11-03", "close": 581.1, "volume": 544224.0}, {"date": "2025-11-04", "close": 574.9, "volume": 890812.0}, {"date": "2025-11-05", "close": 571.93, "volume": 651969.0}, {"date": "2025-11-06", "close": 580.39, "volume": 709097.0}, {"date": "2025-11-07", "close": 582.85, "volume": 552554.0}, {"date": "2025-11-10", "close": 576.95, "volume": 683894.0}, {"date": "2025-11-11", "close": 584.39, "volume": 366289.0}, {"date": "2025-11-12", "close": 580.78, "volume": 620708.0}, {"date": "2025-11-13", "close": 573.34, "volume": 530767.0}, {"date": "2025-11-14", "close": 565.15, "volume": 423484.0}, {"date": "2025-11-17", "close": 557.93, "volume": 674196.0}, {"date": "2025-11-18", "close": 556.83, "volume": 655731.0}, {"date": "2025-11-19", "close": 559.59, "volume": 483959.0}, {"date": "2025-11-20", "close": 560.08, "volume": 572301.0}, {"date": "2025-11-21", "close": 561.99, "volume": 578042.0}, {"date": "2025-11-24", "close": 556.6, "volume": 822091.0}, {"date": "2025-11-25", "close": 562.92, "volume": 617866.0}, {"date": "2025-11-26", "close": 562.74, "volume": 575131.0}, {"date": "2025-11-28", "close": 563.72, "volume": 249661.0}, {"date": "2025-12-01", "close": 559.66, "volume": 650028.0}, {"date": "2025-12-02", "close": 547.29, "volume": 750331.0}, {"date": "2025-12-03", "close": 545.56, "volume": 994782.0}, {"date": "2025-12-04", "close": 540.85, "volume": 816252.0}, {"date": "2025-12-05", "close": 538.26, "volume": 797661.0}, {"date": "2025-12-08", "close": 536.9, "volume": 899921.0}, {"date": "2025-12-09", "close": 537.22, "volume": 598859.0}, {"date": "2025-12-10", "close": 538.19, "volume": 1128805.0}, {"date": "2025-12-11", "close": 549.61, "volume": 685290.0}, {"date": "2025-12-12", "close": 551.09, "volume": 629577.0}, {"date": "2025-12-15", "close": 553.51, "volume": 709173.0}, {"date": "2025-12-16", "close": 551.23, "volume": 601017.0}, {"date": "2025-12-17", "close": 560.97, "volume": 705298.0}, {"date": "2025-12-18", "close": 562.4, "volume": 800476.0}, {"date": "2025-12-19", "close": 568.28, "volume": 1726476.0}, {"date": "2025-12-22", "close": 576.64, "volume": 520602.0}, {"date": "2025-12-23", "close": 581.3, "volume": 427984.0}, {"date": "2025-12-24", "close": 581.75, "volume": 143471.0}, {"date": "2025-12-26", "close": 584.99, "volume": 245468.0}, {"date": "2025-12-29", "close": 585.76, "volume": 320696.0}, {"date": "2025-12-30", "close": 582.25, "volume": 373834.0}, {"date": "2025-12-31", "close": 573.73, "volume": 324051.0}, {"date": "2026-01-02", "close": 565.25, "volume": 408984.0}, {"date": "2026-01-05", "close": 577.6, "volume": 628300.0}, {"date": "2026-01-06", "close": 586.96, "volume": 331495.0}, {"date": "2026-01-07", "close": 578.69, "volume": 425367.0}, {"date": "2026-01-08", "close": 581.33, "volume": 400804.0}, {"date": "2026-01-09", "close": 581.16, "volume": 228778.0}, {"date": "2026-01-12", "close": 586.47, "volume": 233631.0}, {"date": "2026-01-13", "close": 587.44, "volume": 415291.0}, {"date": "2026-01-14", "close": 594.79, "volume": 365184.0}, {"date": "2026-01-15", "close": 597.31, "volume": 365983.0}, {"date": "2026-01-16", "close": 602.58, "volume": 509475.0}, {"date": "2026-01-20", "close": 584.22, "volume": 626616.0}, {"date": "2026-01-21", "close": 588.97, "volume": 405364.0}, {"date": "2026-01-22", "close": 591.25, "volume": 375091.0}, {"date": "2026-01-23", "close": 589.76, "volume": 373082.0}, {"date": "2026-01-26", "close": 594.16, "volume": 281973.0}, {"date": "2026-01-27", "close": 581.75, "volume": 550725.0}, {"date": "2026-01-28", "close": 614.87, "volume": 995586.0}, {"date": "2026-01-29", "close": 608.24, "volume": 799783.0}, {"date": "2026-01-30", "close": 609.22, "volume": 569411.0}, {"date": "2026-02-02", "close": 624.75, "volume": 767496.0}, {"date": "2026-02-03", "close": 581.48, "volume": 1110145.0}, {"date": "2026-02-04", "close": 571.02, "volume": 1116823.0}, {"date": "2026-02-05", "close": 565.9, "volume": 1106225.0}, {"date": "2026-02-06", "close": 557.78, "volume": 959320.0}, {"date": "2026-02-09", "close": 559.39, "volume": 937557.0}, {"date": "2026-02-10", "close": 515.66, "volume": 1259277.0}, {"date": "2026-02-11", "close": 511.84, "volume": 1228891.0}, {"date": "2026-02-12", "close": 522.22, "volume": 1191698.0}, {"date": "2026-02-13", "close": 526.06, "volume": 984312.0}, {"date": "2026-02-17", "close": 521.33, "volume": 791662.0}, {"date": "2026-02-18", "close": 545.25, "volume": 798567.0}, {"date": "2026-02-19", "close": 541.12, "volume": 582647.0}, {"date": "2026-02-20", "close": 544.11, "volume": 603401.0}, {"date": "2026-02-23", "close": 538.39, "volume": 533688.0}, {"date": "2026-02-24", "close": 548.71, "volume": 967771.0}, {"date": "2026-02-25", "close": 556.87, "volume": 525608.0}, {"date": "2026-02-26", "close": 572.87, "volume": 602763.0}, {"date": "2026-02-27", "close": 571.83, "volume": 883309.0}, {"date": "2026-03-02", "close": 573.88, "volume": 435066.0}, {"date": "2026-03-03", "close": 565.59, "volume": 581990.0}, {"date": "2026-03-04", "close": 572.37, "volume": 547360.0}, {"date": "2026-03-05", "close": 566.21, "volume": 880259.0}, {"date": "2026-03-06", "close": 569.24, "volume": 660733.0}, {"date": "2026-03-09", "close": 564.41, "volume": 541002.0}, {"date": "2026-03-10", "close": 550.11, "volume": 595798.0}, {"date": "2026-03-11", "close": 547.06, "volume": 560906.0}, {"date": "2026-03-12", "close": 536.35, "volume": 763403.0}, {"date": "2026-03-13", "close": 547.9, "volume": 689796.0}, {"date": "2026-03-16", "close": 550.0, "volume": 450513.0}, {"date": "2026-03-17", "close": 560.41, "volume": 402773.0}, {"date": "2026-03-18", "close": 556.74, "volume": 474139.0}, {"date": "2026-03-19", "close": 556.27, "volume": 519861.0}, {"date": "2026-03-20", "close": 552.63, "volume": 1121043.0}, {"date": "2026-03-23", "close": 551.6, "volume": 442234.0}, {"date": "2026-03-24", "close": 537.65, "volume": 457387.0}, {"date": "2026-03-25", "close": 530.99, "volume": 405237.0}, {"date": "2026-03-26", "close": 534.68, "volume": 335384.0}, {"date": "2026-03-27", "close": 523.4, "volume": 441779.0}, {"date": "2026-03-30", "close": 531.88, "volume": 365051.0}, {"date": "2026-03-31", "close": 539.01, "volume": 443911.0}, {"date": "2026-04-01", "close": 536.9, "volume": 397514.0}, {"date": "2026-04-02", "close": 544.78, "volume": 351122.0}, {"date": "2026-04-06", "close": 546.71, "volume": 367199.0}, {"date": "2026-04-07", "close": 547.28, "volume": 524504.0}, {"date": "2026-04-08", "close": 556.93, "volume": 498977.0}, {"date": "2026-04-09", "close": 545.88, "volume": 513324.0}, {"date": "2026-04-10", "close": 536.48, "volume": 534191.0}, {"date": "2026-04-13", "close": 552.75, "volume": 414711.0}, {"date": "2026-04-14", "close": 545.69, "volume": 566062.0}, {"date": "2026-04-15", "close": 560.06, "volume": 425112.0}, {"date": "2026-04-16", "close": 564.9, "volume": 439003.0}, {"date": "2026-04-17", "close": 568.55, "volume": 804483.0}, {"date": "2026-04-20", "close": 566.95, "volume": 584115.0}, {"date": "2026-04-21", "close": 597.39, "volume": 1418339.0}, {"date": "2026-04-22", "close": 608.04, "volume": 899087.0}, {"date": "2026-04-23", "close": 598.01, "volume": 778591.0}, {"date": "2026-04-24", "close": 592.69, "volume": 389290.0}, {"date": "2026-04-27", "close": 591.02, "volume": 549078.0}, {"date": "2026-04-28", "close": 594.78, "volume": 629754.0}, {"date": "2026-04-29", "close": 598.13, "volume": 614186.0}, {"date": "2026-04-30", "close": 591.41, "volume": 598314.0}, {"date": "2026-05-01", "close": 588.85, "volume": 266854.0}, {"date": "2026-05-04", "close": 582.27, "volume": 337838.0}, {"date": "2026-05-05", "close": 580.88, "volume": 831826.0}, {"date": "2026-05-06", "close": 582.14, "volume": 834234.0}, {"date": "2026-05-07", "close": 588.37, "volume": 670714.0}, {"date": "2026-05-08", "close": 585.42, "volume": 625184.0}, {"date": "2026-05-11", "close": 584.63, "volume": 664633.0}, {"date": "2026-05-12", "close": 581.09, "volume": 850667.0}, {"date": "2026-05-13", "close": 570.91, "volume": 690350.0}, {"date": "2026-05-14", "close": 569.69, "volume": 627354.0}, {"date": "2026-05-15", "close": 561.72, "volume": 566817.0}, {"date": "2026-05-18", "close": 584.13, "volume": 558092.0}, {"date": "2026-05-19", "close": 577.69, "volume": 865515.0}, {"date": "2026-05-20", "close": 581.97, "volume": 540524.0}, {"date": "2026-05-21", "close": 582.34, "volume": 446406.0}, {"date": "2026-05-22", "close": 588.55, "volume": 412309.0}, {"date": "2026-05-26", "close": 588.52, "volume": 566730.0}, {"date": "2026-05-27", "close": 603.47, "volume": 786460.0}, {"date": "2026-05-28", "close": 626.52, "volume": 1200475.0}, {"date": "2026-05-29", "close": 631.38, "volume": 1096916.0}, {"date": "2026-06-01", "close": 643.83, "volume": 766157.0}, {"date": "2026-06-02", "close": 630.27, "volume": 974619.0}, {"date": "2026-06-03", "close": 613.58, "volume": 831648.0}, {"date": "2026-06-04", "close": 618.87, "volume": 445710.0}, {"date": "2026-06-05", "close": 615.46, "volume": 457921.0}, {"date": "2026-06-08", "close": 602.94, "volume": 553687.0}, {"date": "2026-06-09", "close": 607.54, "volume": 388231.0}, {"date": "2026-06-10", "close": 608.52, "volume": 331904.0}, {"date": "2026-06-11", "close": 594.31, "volume": 408184.0}, {"date": "2026-06-12", "close": 599.12, "volume": 390160.0}, {"date": "2026-06-15", "close": 611.17, "volume": 539642.0}, {"date": "2026-06-16", "close": 608.16, "volume": 490583.0}, {"date": "2026-06-17", "close": 596.89, "volume": 585080.0}, {"date": "2026-06-18", "close": 581.19, "volume": 1002745.0}, {"date": "2026-06-22", "close": 580.85, "volume": 697800.0}, {"date": "2026-06-23", "close": 581.51, "volume": 711461.0}, {"date": "2026-06-24", "close": 577.29, "volume": 688727.0}, {"date": "2026-06-25", "close": 544.56, "volume": 926892.0}, {"date": "2026-06-26", "close": 554.85, "volume": 2592777.0}, {"date": "2026-06-29", "close": 558.0, "volume": 901872.0}, {"date": "2026-06-30", "close": 560.04, "volume": 666355.0}, {"date": "2026-07-01", "close": 582.03, "volume": 888368.0}, {"date": "2026-07-02", "close": 603.11, "volume": 522660.0}, {"date": "2026-07-06", "close": 614.04, "volume": 422868.0}, {"date": "2026-07-07", "close": 608.09, "volume": 677780.0}, {"date": "2026-07-08", "close": 604.23, "volume": 493829.0}, {"date": "2026-07-09", "close": 603.35, "volume": 471033.0}, {"date": "2026-07-10", "close": 604.71, "volume": 267772.0}, {"date": "2026-07-13", "close": 620.23, "volume": 448754.0}, {"date": "2026-07-14", "close": 611.43, "volume": 483809.0}, {"date": "2026-07-15", "close": 621.77, "volume": 476239.0}, {"date": "2026-07-16", "close": 637.24, "volume": 511502.0}, {"date": "2026-07-17", "close": 628.66, "volume": 680882.0}, {"date": "2026-07-20", "close": 625.11, "volume": 750572.0}, {"date": "2026-07-21", "close": 561.74, "volume": 2010246.0}, {"date": "2026-07-22", "close": 570.95, "volume": 1176100.0}, {"date": "2026-07-23", "close": 552.51, "volume": 1372032.0}, {"date": "2026-07-24", "close": 550.79, "volume": 1139265.0}, {"date": "2026-07-27", "close": 571.03, "volume": 720622.0}, {"date": "2026-07-28", "close": 579.39, "volume": 760360.0}, {"date": "2026-07-29", "close": 582.92, "volume": 547534.0}, {"date": "2026-07-30", "close": 575.74, "volume": 707766.0}, {"date": "2026-07-31", "close": 572.24, "volume": 616897.0}, {"date": "2026-08-03", "close": 574.43, "volume": 418618.0}, {"date": "2026-08-04", "close": 571.47, "volume": 827928.0}, {"date": "2026-08-05", "close": 571.87, "volume": 598519.0}, {"date": "2026-08-06", "close": 567.23, "volume": 667720.0}, {"date": "2026-08-07", "close": 563.17, "volume": 617275.0}, {"date": "2026-08-10", "close": 563.08, "volume": 892254.0}, {"date": "2026-08-11", "close": 561.71, "volume": 708586.0}, {"date": "2026-08-12", "close": 563.01, "volume": 879712.0}, {"date": "2026-08-13", "close": 575.24, "volume": 689814.0}, {"date": "2026-08-14", "close": 569.13, "volume": 534013.0}, {"date": "2026-08-17", "close": 550.68, "volume": 634220.0}, {"date": "2026-08-18", "close": 562.77, "volume": 957191.0}, {"date": "2026-08-19", "close": 565.27, "volume": 636823.0}, {"date": "2026-08-20", "close": 568.75, "volume": 676483.0}, {"date": "2026-08-21", "close": 563.49, "volume": 436997.0}, {"date": "2026-08-24", "close": 571.36, "volume": 409126.0}, {"date": "2026-08-25", "close": 563.99, "volume": 374285.0}, {"date": "2026-08-26", "close": 564.22, "volume": 273345.0}, {"date": "2026-08-27", "close": 569.15, "volume": 530827.0}, {"date": "2026-08-28", "close": 570.76, "volume": 270102.0}, {"date": "2026-08-31", "close": 570.64, "volume": 427000.0}, {"date": "2026-09-01", "close": 563.09, "volume": 355576.0}, {"date": "2026-09-02", "close": 560.63, "volume": 397229.0}, {"date": "2026-09-03", "close": 574.65, "volume": 297414.0}], "refreshing": true}