{"ticker": "NDSN", "overview": {"cik": "72331", "ticker": "NDSN", "name": "NORDSON CORP", "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "sic": "3569", "announcements": [{"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001000275-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0002078512-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001454309-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001000275-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002070402-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001519559-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006499", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001454513-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006460", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-20", "title": "Quarterly report", "accession": "0000072331-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0000072331-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001219555-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001403373-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0002078512-26-000002", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0000072331-26-000046", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0000072331-26-000045", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001959173-26-004327", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0000072331-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001454513-26-000002", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000072331-26-000029", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-21", "title": "Quarterly report", "accession": "0000072331-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0000072331-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032692", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001403373-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001219555-26-000003", "price_sensitive": false}]}, "description": "NORDSON CORP trades as NDSN on the NASDAQ and is registered in the United States, classified under General Industrial Machinery & Equipment, NEC (SIC 3569). Privy Trades holds 1,754 insider filings for the company, from September 2003 to October 2026. Across those, 43 insiders disclosed 6 open-market purchases totalling $533.99K against 333 sales totalling $414.04M. The most recent filing on record is dated 14 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 533989.5, "sell_n": 333, "sell_sum": 414041750.8721, "net": -413507761.3721, "insiders": 43, "first_date": "2003-09-18", "last_date": "2026-10-14"}, "metrics": {"ticker": "NDSN", "has_prices": true, "as_of": "2026-08-07", "last": 310.11, "prev_close": 308.98, "change": 1.1299999999999955, "change_pct": 0.0036571946404297864, "session_volume": 243067.0, "vwap_5": 308.31416769704634, "vwap_20": 295.82023725914684, "vwap_60": 290.69892418501723, "vwap_250": 262.84009916084887, "high_52w": 310.67, "low_52w": 226.69, "avg_volume_20": 329993.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001454309-26-000007", "src": "INSIDERS", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "Milton Mayo Morris", "who_key": "Morris Milton Mayo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 83436.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director sells $83K of NDSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1454309/000145430926000007/0001454309-26-000007-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28311}, {"id": "0001454309-26-000005", "src": "INSIDERS", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "Milton Mayo Morris", "who_key": "Morris Milton Mayo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 49394.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Board member offloads $49K of NDSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1454309/000145430926000005/0001454309-26-000005-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88791}, {"id": "0002070402-26-000005", "src": "INSIDERS", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "Justin E. Hall", "who_key": "Hall Justin E", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 37099.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on NDSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2070402/000207040226000005/0002070402-26-000005-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001519559-26-000003", "src": "INSIDERS", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "Jennifer L. McDonough", "who_key": "MCDONOUGH JENNIFER L", "role": "EVP, GC, and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 87360.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Insider trims $87K of NDSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1519559/000151955926000003/0001519559-26-000003-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97431}, {"id": "0001454513-26-000004", "src": "INSIDERS", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "Daniel Roy Hopgood", "who_key": "Hopgood Daniel Roy", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 444271.41000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "CFO sells $444K of NDSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1454513/000145451326000004/0001454513-26-000004-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98871}, {"id": "0001403373-26-000007", "src": "INSIDERS", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "John A. DeFord", "who_key": "DeFord John A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25013.519999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on NDSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403373/000140337326000007/0001403373-26-000007-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "0001219555-26-000006", "src": "INSIDERS", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "Christopher L. Mapes", "who_key": "MAPES CHRISTOPHER L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12506.759999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on NDSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1219555/000121955526000006/0001219555-26-000006-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "0002078512-26-000002", "src": "INSIDERS", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "Joseph M. Rutledge", "who_key": "Rutledge Joseph M", "role": "VP, CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 81591.71999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on NDSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2078512/000207851226000002/0002078512-26-000002-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "0001454513-26-000002", "src": "INSIDERS", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "Daniel Roy Hopgood", "who_key": "Hopgood Daniel Roy", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 41633.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on NDSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000145451326000002/0001454513-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222711}, {"id": "0001628280-26-032692", "src": "INSIDERS", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "Annette K. Clayton", "who_key": "CLAYTON ANNETTE K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 76464.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on NDSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000162828026032692/0001628280-26-032692-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267351}, {"id": "0001219555-26-000003", "src": "INSIDERS", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "Christopher L. Mapes", "who_key": "MAPES CHRISTOPHER L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12403.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on NDSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000121955526000003/0001219555-26-000003-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "0001403373-26-000004", "src": "INSIDERS", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "John A. DeFord", "who_key": "DeFord John A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25095.149999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on NDSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000140337326000004/0001403373-26-000004-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0002100119-26-000803", "src": "13DG", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "Nordson Corp", "who_key": "NORDSON CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "NORDSON CORP takes a 6.99% passive stake in NDSN", "source_url": "https://www.sec.gov/Archives/edgar/data/72331/0002100119-26-000803-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "0001940653-26-000003", "src": "INSIDERS", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "Srinivas Subramanian", "who_key": "Subramanian Srinivas", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 868000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "President trims $868K of NDSN", "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000194065326000003/0001940653-26-000003-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287511}, {"id": "0001536454-26-000003", "src": "INSIDERS", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "James E. DeVries", "who_key": "DeVries James E", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 54505.439999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "President files routine paperwork on NDSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000153645426000003/0001536454-26-000003-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288951}, {"id": "0001454309-26-000002", "src": "INSIDERS", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "Milton Mayo Morris", "who_key": "Morris Milton Mayo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 67098.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Board member offloads $67K of NDSN", "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000145430926000002/0001454309-26-000002-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290391}, {"id": "0002070402-26-000003", "src": "INSIDERS", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "Justin E. Hall", "who_key": "Hall Justin E", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 197487.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Insider offloads $197K of NDSN", "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000207040226000003/0002070402-26-000003-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300471}, {"id": "13DG-0000102909-26-001989", "src": "13DG", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "Nordson Corp", "who_key": "NORDSON CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "NORDSON CORP adjusts its stake in NDSN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/72331/0000102909-26-001989-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}, {"id": "0001966801-26-000003", "src": "INSIDERS", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "Sarah Siddiqui", "who_key": "Siddiqui Sarah", "role": "EVP, CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 8803.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on NDSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000196680126000003/0001966801-26-000003-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358071}, {"id": "0001629963-26-000005", "src": "INSIDERS", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "Joseph P. Kelley", "who_key": "Kelley Joseph P", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2556788.27, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "President sells $2.6M of NDSN", "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000162996326000005/0001629963-26-000005-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362391}, {"id": "0001498509-26-000003", "src": "INSIDERS", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "Sundaram Nagarajan", "who_key": "NAGARAJAN SUNDARAM", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 12258268.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "The CEO cashes out $12.3M of NDSN", "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000149850926000003/0001498509-26-000003-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362391}, {"id": "0001629963-26-000003", "src": "INSIDERS", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "Joseph P. Kelley", "who_key": "Kelley Joseph P", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6669276.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "President trims $6.7M of NDSN", "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000162996326000003/0001629963-26-000003-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363831}, {"id": "0001219555-26-000001", "src": "INSIDERS", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "Christopher L. Mapes", "who_key": "MAPES CHRISTOPHER L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12353.849999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on NDSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000121955526000001/0001219555-26-000001-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398391}, {"id": "0001403373-26-000002", "src": "INSIDERS", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "John A. DeFord", "who_key": "DeFord John A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24982.229999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on NDSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000140337326000002/0001403373-26-000002-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398391}, {"id": "0002070402-26-000001", "src": "INSIDERS", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "Justin E. Hall", "who_key": "Hall Justin E", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 58030.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on NDSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000207040226000001/0002070402-26-000001-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434391}, {"id": "0001629963-26-000001", "src": "INSIDERS", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "Joseph P. Kelley", "who_key": "Kelley Joseph P", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 619888.69, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "President files routine paperwork on NDSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000162996326000001/0001629963-26-000001-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434391}, {"id": "0001519559-26-000001", "src": "INSIDERS", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "Jennifer L. McDonough", "who_key": "MCDONOUGH JENNIFER L", "role": "EVP, GC, and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 322853.56999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on NDSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000151955926000001/0001519559-26-000001-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434391}, {"id": "0001536454-26-000001", "src": "INSIDERS", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "James E. DeVries", "who_key": "DeVries James E", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 293592.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "President files routine paperwork on NDSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000153645426000001/0001536454-26-000001-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434391}, {"id": "0001498509-26-000001", "src": "INSIDERS", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "Sundaram Nagarajan", "who_key": "NAGARAJAN SUNDARAM", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 252529.02999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on NDSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000149850926000001/0001498509-26-000001-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434391}, {"id": "0001966801-26-000001", "src": "INSIDERS", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "Sarah Siddiqui", "who_key": "Siddiqui Sarah", "role": "EVP, CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 129092.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on NDSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000196680126000001/0001966801-26-000001-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434391}], "recent_buys": [{"id": "0001209191-19-061075", "src": "INSIDERS", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "Ginger M. Jones", "who_key": "JONES GINGER M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 165950.0, "score": 56.7, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Board insider adds $166K of NDSN", "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919119061075/0001209191-19-061075-index.htm", "trade_date": "2019-12-17", "timestamp": "2019-12-17", "mins": 3618231}, {"id": "0001214659-15-008396", "src": "INSIDERS", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "Frank M. Jaehnert", "who_key": "JAEHNERT FRANK M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 128000.0, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Board insider adds $128K of NDSN", "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000121465915008396/0001214659-15-008396-index.htm", "trade_date": "2015-12-15", "timestamp": "2015-12-15", "mins": 5724951}, {"id": "0001481600-13-000016", "src": "INSIDERS", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "Arthur L. George Jr", "who_key": "George Arthur L Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 64569.99999999999, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "3 insiders now buying NDSN", "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000148160013000016/0001481600-13-000016-index.htm", "trade_date": "2013-03-06", "timestamp": "2013-03-06", "mins": 7185111}, {"id": "0001481600-12-000018", "src": "INSIDERS", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "Arthur L. George Jr", "who_key": "George Arthur L Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24259.5, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "NDSN draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000148160012000018/0001481600-12-000018-index.htm", "trade_date": "2012-03-06", "timestamp": "2012-03-06", "mins": 7710711}, {"id": "0001188582-09-000006", "src": "INSIDERS", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "Randy W. Carson", "who_key": "CARSON RANDY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39050.0, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "That makes 4 insiders into NDSN", "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000118858209000006/0001188582-09-000006-index.htm", "trade_date": "2009-06-29", "timestamp": "2009-06-29", "mins": 9123351}, {"id": "0001032696-09-000002", "src": "INSIDERS", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "David W. Ignat", "who_key": "IGNAT DAVID W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 112160.0, "score": 39.7, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "5 insiders pile into NDSN", "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000103269609000002/0001032696-09-000002-index.htm", "trade_date": "2009-03-23", "timestamp": "2009-03-23", "mins": 9264471}], "institutional": [{"id": "13DG-0002100119-26-000803", "src": "13DG", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "Nordson Corp", "who_key": "NORDSON CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "NORDSON CORP takes a 6.99% passive stake in NDSN", "source_url": "https://www.sec.gov/Archives/edgar/data/72331/0002100119-26-000803-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0000102909-26-001989", "src": "13DG", "ticker": "NDSN", "cik": "72331", "company": "NORDSON CORP", "company_raw": "NORDSON CORP", "who": "Nordson Corp", "who_key": "NORDSON CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "NORDSON CORP adjusts its stake in NDSN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/72331/0000102909-26-001989-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nordson Corporation - Common Stock", "new_value": "NORDSON CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000072331", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000072331", "applied": 1, "detected_at": "2026-10-26T09:57:17.693730"}]}, "key_people": [{"who": "Russell Leroy Bauknight", "who_key": "Bauknight Russell Leroy", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 144513013.86080003, "net": -144513013.86080003, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 124689868.03000002, "date": "2005-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000118143105051104/0001181431-05-051104-index.htm"}, {"action": "SELL", "amount": 1945219.9871, "date": "2005-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000118143105042108/0001181431-05-042108-index.htm"}, {"action": "SELL", "amount": 1961793.225, "date": "2005-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000118143105041566/0001181431-05-041566-index.htm"}, {"action": "SELL", "amount": 4318525.2488, "date": "2005-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000118143105041565/0001181431-05-041565-index.htm"}, {"action": "SELL", "amount": 1818214.9494, "date": "2005-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000118143105041012/0001181431-05-041012-index.htm"}, {"action": "SELL", "amount": 1744764.2316, "date": "2005-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000118143105040312/0001181431-05-040312-index.htm"}, {"action": "SELL", "amount": 2027639.3976000003, "date": "2005-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000118143105040260/0001181431-05-040260-index.htm"}, {"action": "SELL", "amount": 1879802.3145, "date": "2004-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000118143104058949/0001181431-04-058949-index.htm"}, {"action": "SELL", "amount": 1858737.6768, "date": "2004-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000118143104058295/0001181431-04-058295-index.htm"}, {"action": "SELL", "amount": 1113305.9825000002, "date": "2004-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000118143104057703/0001181431-04-057703-index.htm"}, {"action": "SELL", "amount": 1155142.8175000001, "date": "2004-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000118143104057016/0001181431-04-057016-index.htm"}], "latest": {"action": "SELL", "amount": 124689868.03000002, "date": "2005-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000118143105051104/0001181431-05-051104-index.htm"}}, {"who": "Michael F. Hilton", "who_key": "Hilton Michael F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 33789693.79, "net": -33789693.79, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2981904.72, "date": "2020-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919120004945/0001209191-20-004945-index.htm"}, {"action": "SELL", "amount": 504989.63, "date": "2019-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919119062221/0001209191-19-062221-index.htm"}, {"action": "SELL", "amount": 7029410.51, "date": "2019-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919119057382/0001209191-19-057382-index.htm"}, {"action": "SELL", "amount": 1769262.0, "date": "2019-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919119053669/0001209191-19-053669-index.htm"}, {"action": "SELL", "amount": 1253463.78, "date": "2019-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919119049415/0001209191-19-049415-index.htm"}, {"action": "SELL", "amount": 694250.0, "date": "2019-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919119048846/0001209191-19-048846-index.htm"}, {"action": "SELL", "amount": 768360.0, "date": "2019-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919119033605/0001209191-19-033605-index.htm"}, {"action": "SELL", "amount": 551920.0, "date": "2019-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919119017240/0001209191-19-017240-index.htm"}, {"action": "SELL", "amount": 504358.4, "date": "2019-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919119002005/0001209191-19-002005-index.htm"}, {"action": "SELL", "amount": 7599770.0, "date": "2018-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000121465918002046/0001214659-18-002046-index.htm"}, {"action": "SELL", "amount": 617340.0900000001, "date": "2018-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000121465918006093/0001214659-18-006093-index.htm"}, {"action": "SELL", "amount": 6855320.0, "date": "2018-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000121465918001891/0001214659-18-001891-index.htm"}, {"action": "SELL", "amount": 1821057.16, "date": "2018-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000121465918000271/0001214659-18-000271-index.htm"}, {"action": "SELL", "amount": 433037.5, "date": "2016-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000121465916011901/0001214659-16-011901-index.htm"}, {"action": "SELL", "amount": 405250.0, "date": "2015-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000121465915004525/0001214659-15-004525-index.htm"}], "latest": {"action": "SELL", "amount": 2981904.72, "date": "2020-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919120004945/0001209191-20-004945-index.htm"}}, {"who": "John J. Keane", "who_key": "KEANE JOHN J", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 30731907.78, "net": -30731907.78, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7534244.0, "date": "2020-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919120033168/0001209191-20-033168-index.htm"}, {"action": "SELL", "amount": 5824976.0, "date": "2019-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919119018360/0001209191-19-018360-index.htm"}, {"action": "SELL", "amount": 3007000.0, "date": "2018-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000121465918000232/0001214659-18-000232-index.htm"}, {"action": "SELL", "amount": 2923476.0, "date": "2017-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000121465917001860/0001214659-17-001860-index.htm"}, {"action": "SELL", "amount": 273187.2, "date": "2016-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000121465916011911/0001214659-16-011911-index.htm"}, {"action": "SELL", "amount": 235170.0, "date": "2015-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000121465915005145/0001214659-15-005145-index.htm"}, {"action": "SELL", "amount": 241650.0, "date": "2015-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000121465915004968/0001214659-15-004968-index.htm"}, {"action": "SELL", "amount": 239490.0, "date": "2015-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000121465915004912/0001214659-15-004912-index.htm"}, {"action": "SELL", "amount": 324840.0, "date": "2015-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000121465915004769/0001214659-15-004769-index.htm"}, {"action": "SELL", "amount": 3753818.0, "date": "2014-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000121465914004001/0001214659-14-004001-index.htm"}, {"action": "SELL", "amount": 1747264.08, "date": "2012-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000148160012000034/0001481600-12-000034-index.htm"}, {"action": "SELL", "amount": 1965013.5999999999, "date": "2011-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000148160011000001/0001481600-11-000001-index.htm"}, {"action": "SELL", "amount": 1879185.4999999998, "date": "2010-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000148160010000023/0001481600-10-000023-index.htm"}, {"action": "SELL", "amount": 396019.2, "date": "2007-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000126176207000002/0001261762-07-000002-index.htm"}, {"action": "SELL", "amount": 115649.0, "date": "2006-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000126176206000003/0001261762-06-000003-index.htm"}, {"action": "SELL", "amount": 126000.0, "date": "2004-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000126176204000002/0001261762-04-000002-index.htm"}, {"action": "SELL", "amount": 144925.2, "date": "2003-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000126176203000011/0001261762-03-000011-index.htm"}], "latest": {"action": "SELL", "amount": 7534244.0, "date": "2020-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919120033168/0001209191-20-033168-index.htm"}}, {"who": "Gregory A. Thaxton", "who_key": "THAXTON GREGORY A", "role": "Executive Vice President, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 22024838.26, "net": -22024838.26, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7814284.0, "date": "2020-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919120034920/0001209191-20-034920-index.htm"}, {"action": "SELL", "amount": 1968010.0, "date": "2020-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919120032591/0001209191-20-032591-index.htm"}, {"action": "SELL", "amount": 2134080.0, "date": "2020-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919120003163/0001209191-20-003163-index.htm"}, {"action": "SELL", "amount": 495895.87, "date": "2020-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919120002944/0001209191-20-002944-index.htm"}, {"action": "SELL", "amount": 1655394.0, "date": "2019-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919119050523/0001209191-19-050523-index.htm"}, {"action": "SELL", "amount": 333055.54, "date": "2019-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919119042947/0001209191-19-042947-index.htm"}, {"action": "SELL", "amount": 606153.52, "date": "2019-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919119003541/0001209191-19-003541-index.htm"}, {"action": "SELL", "amount": 1318725.0, "date": "2019-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919119002022/0001209191-19-002022-index.htm"}, {"action": "SELL", "amount": 1109888.0, "date": "2018-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000121465918000410/0001214659-18-000410-index.htm"}, {"action": "SELL", "amount": 573547.04, "date": "2018-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000121465918000337/0001214659-18-000337-index.htm"}, {"action": "SELL", "amount": 449584.68, "date": "2017-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000121465917000269/0001214659-17-000269-index.htm"}, {"action": "SELL", "amount": 803979.0, "date": "2016-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000121465916013413/0001214659-16-013413-index.htm"}, {"action": "SELL", "amount": 380925.0, "date": "2015-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000121465915007080/0001214659-15-007080-index.htm"}, {"action": "SELL", "amount": 82789.84, "date": "2014-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000121465914004019/0001214659-14-004019-index.htm"}, {"action": "SELL", "amount": 388743.95999999996, "date": "2014-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000121465914000249/0001214659-14-000249-index.htm"}, {"action": "SELL", "amount": 72965.64, "date": "2013-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000148160013000034/0001481600-13-000034-index.htm"}, {"action": "SELL", "amount": 72929.92, "date": "2012-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000148160012000040/0001481600-12-000040-index.htm"}, {"action": "SELL", "amount": 689856.75, "date": "2011-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000148160011000013/0001481600-11-000013-index.htm"}, {"action": "SELL", "amount": 838957.5, "date": "2010-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000148160010000046/0001481600-10-000046-index.htm"}, {"action": "SELL", "amount": 166672.8, "date": "2010-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000148160010000014/0001481600-10-000014-index.htm"}, {"action": "SELL", "amount": 68400.2, "date": "2006-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000134047906000004/0001340479-06-000004-index.htm"}], "latest": {"action": "SELL", "amount": 7814284.0, "date": "2020-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919120034920/0001209191-20-034920-index.htm"}}, {"who": "William P. Madar", "who_key": "MADAR WILLIAM P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 16541575.3, "net": -16541575.3, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 228302.61000000002, "date": "2010-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000148160010000048/0001481600-10-000048-index.htm"}, {"action": "SELL", "amount": 681420.58, "date": "2008-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000101504108000005/0001015041-08-000005-index.htm"}, {"action": "SELL", "amount": 87358.74, "date": "2008-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000101504108000006/0001015041-08-000006-index.htm"}, {"action": "SELL", "amount": 471056.04, "date": "2007-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000101504107000008/0001015041-07-000008-index.htm"}, {"action": "SELL", "amount": 335639.73, "date": "2007-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000101504107000006/0001015041-07-000006-index.htm"}, {"action": "SELL", "amount": 702800.43, "date": "2007-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000101504107000004/0001015041-07-000004-index.htm"}, {"action": "SELL", "amount": 608880.54, "date": "2007-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000101504107000005/0001015041-07-000005-index.htm"}, {"action": "SELL", "amount": 986690.52, "date": "2006-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000101504106000007/0001015041-06-000007-index.htm"}, {"action": "SELL", "amount": 1612570.21, "date": "2006-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000101504106000002/0001015041-06-000002-index.htm"}, {"action": "SELL", "amount": 852187.9, "date": "2005-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000101504105000013/0001015041-05-000013-index.htm"}, {"action": "SELL", "amount": 5084790.0, "date": "2004-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000101504104000005/0001015041-04-000005-index.htm"}, {"action": "SELL", "amount": 4889878.0, "date": "2004-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000101504104000001/0001015041-04-000001-index.htm"}], "latest": {"action": "SELL", "amount": 228302.61000000002, "date": "2010-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000148160010000048/0001481600-10-000048-index.htm"}}, {"who": "Gregory P. Merk", "who_key": "MERK GREGORY P", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14149377.4, "net": -14149377.4, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2148750.0, "date": "2021-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919121049011/0001209191-21-049011-index.htm"}, {"action": "SELL", "amount": 101250.0, "date": "2021-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919121048279/0001209191-21-048279-index.htm"}, {"action": "SELL", "amount": 265668.0, "date": "2021-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919121044256/0001209191-21-044256-index.htm"}, {"action": "SELL", "amount": 898525.0, "date": "2020-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919120032562/0001209191-20-032562-index.htm"}, {"action": "SELL", "amount": 2018379.9999999998, "date": "2019-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919119053366/0001209191-19-053366-index.htm"}, {"action": "SELL", "amount": 803640.3999999999, "date": "2019-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919119023948/0001209191-19-023948-index.htm"}, {"action": "SELL", "amount": 1830366.0, "date": "2018-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000121465918000229/0001214659-18-000229-index.htm"}, {"action": "SELL", "amount": 1984752.0, "date": "2016-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000121465916013438/0001214659-16-013438-index.htm"}, {"action": "SELL", "amount": 1665010.0, "date": "2016-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000121465916013415/0001214659-16-013415-index.htm"}, {"action": "SELL", "amount": 501409.99999999994, "date": "2016-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000121465916009911/0001214659-16-009911-index.htm"}, {"action": "SELL", "amount": 710446.0, "date": "2015-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000121465915004383/0001214659-15-004383-index.htm"}, {"action": "SELL", "amount": 420540.0, "date": "2014-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000121465914002072/0001214659-14-002072-index.htm"}, {"action": "SELL", "amount": 247067.99999999997, "date": "2013-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000148160013000021/0001481600-13-000021-index.htm"}, {"action": "SELL", "amount": 235332.00000000003, "date": "2013-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000148160013000001/0001481600-13-000001-index.htm"}, {"action": "SELL", "amount": 318240.0, "date": "2011-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000148160011000003/0001481600-11-000003-index.htm"}], "latest": {"action": "SELL", "amount": 2148750.0, "date": "2021-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919121049011/0001209191-21-049011-index.htm"}}, {"who": "Shelly Peet", "who_key": "PEET SHELLY", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 13863011.25, "net": -13863011.25, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 383418.0, "date": "2023-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000007233123000018/0000072331-23-000018-index.htm"}, {"action": "SELL", "amount": 397620.0, "date": "2022-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000007233122000187/0000072331-22-000187-index.htm"}, {"action": "SELL", "amount": 1478334.0, "date": "2021-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919121038846/0001209191-21-038846-index.htm"}, {"action": "SELL", "amount": 2121038.57, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919121020685/0001209191-21-020685-index.htm"}, {"action": "SELL", "amount": 2213750.0, "date": "2020-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919120054592/0001209191-20-054592-index.htm"}, {"action": "SELL", "amount": 244094.99999999997, "date": "2020-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919120002660/0001209191-20-002660-index.htm"}, {"action": "SELL", "amount": 395580.0, "date": "2019-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919119061076/0001209191-19-061076-index.htm"}, {"action": "SELL", "amount": 732500.0, "date": "2019-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919119051226/0001209191-19-051226-index.htm"}, {"action": "SELL", "amount": 1544618.0, "date": "2019-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000120919119020744/0001209191-19-020744-index.htm"}, {"action": "SELL", "amount": 2233531.68, "date": "2018-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000121465918000233/0001214659-18-000233-index.htm"}, {"action": "SELL", "amount": 329156.5, "date": "2017-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000121465917001801/0001214659-17-001801-index.htm"}, {"action": "SELL", "amount": 538378.0, "date": "2016-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000121465916013414/0001214659-16-013414-index.htm"}, {"action": "SELL", "amount": 284430.0, "date": "2011-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000148160011000002/0001481600-11-000002-index.htm"}, {"action": "SELL", "amount": 695460.5, "date": "2010-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000148160010000079/0001481600-10-000079-index.htm"}, {"action": "SELL", "amount": 138801.0, "date": "2010-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000148160010000026/0001481600-10-000026-index.htm"}, {"action": "SELL", "amount": 132300.0, "date": "2010-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000139075410000001/0001390754-10-000001-index.htm"}], "latest": {"action": "SELL", "amount": 383418.0, "date": "2023-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000007233123000018/0000072331-23-000018-index.htm"}}, {"who": "Michael Groos", "who_key": "GROOS MICHAEL", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 13688881.2376, "net": -13688881.2376, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 313477.5, "date": "2009-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000101863409000004/0001018634-09-000004-index.htm"}, {"action": "SELL", "amount": 143190.0, "date": "2009-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000101863409000002/0001018634-09-000002-index.htm"}, {"action": "SELL", "amount": 775294.34, "date": "2008-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000101863408000001/0001018634-08-000001-index.htm"}, {"action": "SELL", "amount": 561214.48, "date": "2008-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000101863408000002/0001018634-08-000002-index.htm"}, {"action": "SELL", "amount": 788421.36, "date": "2006-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000101863406000002/0001018634-06-000002-index.htm"}, {"action": "SELL", "amount": 658802.51, "date": "2005-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000101863405000008/0001018634-05-000008-index.htm"}, {"action": "SELL", "amount": 2263522.5157, "date": "2005-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000101863405000004/0001018634-05-000004-index.htm"}, {"action": "SELL", "amount": 63382.69, "date": "2005-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000101863405000005/0001018634-05-000005-index.htm"}, {"action": "SELL", "amount": 2299542.0, "date": "2004-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000101863404000010/0001018634-04-000010-index.htm"}, {"action": "SELL", "amount": 415333.12, "date": "2004-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000101863404000009/0001018634-04-000009-index.htm"}, {"action": "SELL", "amount": 1578349.04, "date": "2004-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000101863404000007/0001018634-04-000007-index.htm"}, {"action": "SELL", "amount": 34147.3, "date": "2004-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000101863404000005/0001018634-04-000005-index.htm"}, {"action": "SELL", "amount": 304610.25, "date": "2004-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000101863404000004/0001018634-04-000004-index.htm"}, {"action": "SELL", "amount": 1352299.3066, "date": "2004-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000101863404000001/0001018634-04-000001-index.htm"}, {"action": "SELL", "amount": 1352285.2008, "date": "2004-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000101863404000003/0001018634-04-000003-index.htm"}, {"action": "SELL", "amount": 785009.6244999999, "date": "2003-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000101863403000005/0001018634-03-000005-index.htm"}], "latest": {"action": "SELL", "amount": 313477.5, "date": "2009-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72331/000101863409000004/0001018634-09-000004-index.htm"}}], "activity": [{"date": "2026-08-26", "net": -444271.41000000003}, {"date": "2026-08-27", "net": -87360.0}, {"date": "2026-09-02", "net": -49394.28}, {"date": "2026-10-14", "net": -83436.0}], "announcements": [{"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001000275-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0002078512-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001454309-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001000275-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002070402-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001519559-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006499", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001454513-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006460", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-20", "title": "Quarterly report", "accession": "0000072331-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0000072331-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001219555-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001403373-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0002078512-26-000002", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0000072331-26-000046", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0000072331-26-000045", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001959173-26-004327", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0000072331-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001454513-26-000002", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000072331-26-000029", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-21", "title": "Quarterly report", "accession": "0000072331-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0000072331-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001628280-26-032692", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001403373-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001219555-26-000003", "price_sensitive": false}], "performance": {"ticker": "NDSN", "has_prices": true, "summary": {"n": 8, "avg": 1.7792455623100425, "win_rate": 1.0, "best": 2.512004530011325, "worst": 0.40760746221233723, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 220.31, "return": 0.40760746221233723}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 220.31, "return": 0.40760746221233723}, {"who": "JONES GINGER M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 165950.0, "date": "2019-12-17", "score": 56.7, "ref_price": 166.84, "return": 0.858726923999041}, {"who": "JAEHNERT FRANK M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 128000.0, "date": "2015-12-15", "score": 43.5, "ref_price": 88.3, "return": 2.512004530011325}, {"who": "George Arthur L Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64569.99999999999, "date": "2013-03-06", "score": 41.0, "ref_price": 88.3, "return": 2.512004530011325}, {"who": "George Arthur L Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24259.5, "date": "2012-03-06", "score": 37.0, "ref_price": 88.3, "return": 2.512004530011325}, {"who": "CARSON RANDY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39050.0, "date": "2009-06-29", "score": 47.6, "ref_price": 88.3, "return": 2.512004530011325}, {"who": "IGNAT DAVID W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 112160.0, "date": "2009-03-23", "score": 39.7, "ref_price": 88.3, "return": 2.512004530011325}]}, "price_series": [{"date": "2016-08-01", "close": 88.3, "volume": 133575.0}, {"date": "2016-08-02", "close": 87.95, "volume": 246435.0}, {"date": "2016-08-03", "close": 88.31, "volume": 152437.0}, {"date": "2016-08-04", "close": 88.8, "volume": 189825.0}, {"date": "2016-08-05", "close": 90.39, "volume": 187789.0}, {"date": "2016-08-08", "close": 90.78, "volume": 152642.0}, {"date": "2016-08-09", "close": 90.39, "volume": 160105.0}, {"date": "2016-08-10", "close": 90.79, "volume": 137155.0}, {"date": "2016-08-11", "close": 91.29, "volume": 163700.0}, {"date": "2016-08-12", "close": 90.59, "volume": 169828.0}, {"date": "2016-08-15", "close": 91.02, "volume": 222699.0}, {"date": "2016-08-16", "close": 90.39, "volume": 121689.0}, {"date": "2016-08-17", "close": 90.1, "volume": 130886.0}, {"date": "2016-08-18", "close": 91.15, "volume": 176125.0}, {"date": "2016-08-19", "close": 92.2, "volume": 289532.0}, {"date": "2016-08-22", "close": 92.25, "volume": 680447.0}, {"date": "2016-08-23", "close": 101.96, "volume": 1744956.0}, {"date": "2016-08-24", "close": 99.98, "volume": 439209.0}, {"date": "2016-08-25", "close": 100.08, "volume": 334877.0}, {"date": "2016-08-26", "close": 99.56, "volume": 224052.0}, {"date": "2016-08-29", "close": 99.76, "volume": 300588.0}, {"date": "2016-08-30", "close": 99.14, "volume": 362261.0}, {"date": "2016-08-31", "close": 98.73, "volume": 196293.0}, {"date": "2016-09-01", "close": 99.19, "volume": 237077.0}, {"date": "2016-09-02", "close": 100.57, "volume": 243893.0}, {"date": "2016-09-06", "close": 100.01, "volume": 279529.0}, {"date": "2016-09-07", "close": 99.9, "volume": 333677.0}, {"date": "2016-09-08", "close": 99.08, "volume": 162851.0}, {"date": "2016-09-09", "close": 95.93, "volume": 196998.0}, {"date": "2016-09-12", "close": 97.64, "volume": 196024.0}, {"date": "2016-09-13", "close": 95.3, "volume": 208190.0}, {"date": "2016-09-14", "close": 95.27, "volume": 260073.0}, {"date": "2016-09-15", "close": 96.86, "volume": 204527.0}, {"date": "2016-09-16", "close": 96.28, "volume": 481479.0}, {"date": "2016-09-19", "close": 97.53, "volume": 152478.0}, {"date": "2016-09-20", "close": 97.05, "volume": 197492.0}, {"date": "2016-09-21", "close": 98.75, "volume": 194888.0}, {"date": "2016-09-22", "close": 100.99, "volume": 279977.0}, {"date": "2016-09-23", "close": 98.43, "volume": 194062.0}, {"date": "2016-09-26", "close": 97.94, "volume": 121413.0}, {"date": "2016-09-27", "close": 99.05, "volume": 148149.0}, {"date": "2016-09-28", "close": 100.28, "volume": 167317.0}, {"date": "2016-09-29", "close": 99.39, "volume": 179249.0}, {"date": "2016-09-30", "close": 99.63, "volume": 263477.0}, {"date": "2016-10-03", "close": 99.01, "volume": 290101.0}, {"date": "2016-10-04", "close": 98.7, "volume": 183133.0}, {"date": "2016-10-05", "close": 100.25, "volume": 162152.0}, {"date": "2016-10-06", "close": 100.59, "volume": 134705.0}, {"date": "2016-10-07", "close": 99.04, "volume": 309883.0}, {"date": "2016-10-10", "close": 98.57, "volume": 118654.0}, {"date": "2016-10-11", "close": 97.05, "volume": 149757.0}, {"date": "2016-10-12", "close": 97.43, "volume": 131612.0}, {"date": "2016-10-13", "close": 95.76, "volume": 233427.0}, {"date": "2016-10-14", "close": 96.1, "volume": 198999.0}, {"date": "2016-10-17", "close": 96.06, "volume": 163892.0}, {"date": "2016-10-18", "close": 96.29, "volume": 168428.0}, {"date": "2016-10-19", "close": 100.51, "volume": 599142.0}, {"date": "2016-10-20", "close": 100.5, "volume": 402629.0}, {"date": "2016-10-21", "close": 100.46, "volume": 224876.0}, {"date": "2016-10-24", "close": 100.85, "volume": 188904.0}, {"date": "2016-10-25", "close": 100.35, "volume": 243393.0}, {"date": "2016-10-26", "close": 100.34, "volume": 200984.0}, {"date": "2016-10-27", "close": 99.64, "volume": 223107.0}, {"date": "2016-10-28", "close": 98.91, "volume": 273215.0}, {"date": "2016-10-31", "close": 100.13, "volume": 486893.0}, {"date": "2016-11-01", "close": 97.43, "volume": 180921.0}, {"date": "2016-11-02", "close": 96.89, "volume": 150515.0}, {"date": "2016-11-03", "close": 96.96, "volume": 101596.0}, {"date": "2016-11-04", "close": 96.43, "volume": 199813.0}, {"date": "2016-11-07", "close": 99.31, "volume": 230088.0}, {"date": "2016-11-08", "close": 99.88, "volume": 172892.0}, {"date": "2016-11-09", "close": 100.96, "volume": 387415.0}, {"date": "2016-11-10", "close": 103.27, "volume": 348170.0}, {"date": "2016-11-11", "close": 105.66, "volume": 371777.0}, {"date": "2016-11-14", "close": 107.71, "volume": 284950.0}, {"date": "2016-11-15", "close": 107.99, "volume": 162634.0}, {"date": "2016-11-16", "close": 108.07, "volume": 150093.0}, {"date": "2016-11-17", "close": 107.42, "volume": 210440.0}, {"date": "2016-11-18", "close": 106.7, "volume": 166478.0}, {"date": "2016-11-21", "close": 107.65, "volume": 153441.0}, {"date": "2016-11-22", "close": 108.86, "volume": 135755.0}, {"date": "2016-11-23", "close": 109.86, "volume": 270517.0}, {"date": "2016-11-25", "close": 110.56, "volume": 111884.0}, {"date": "2016-11-28", "close": 108.43, "volume": 290970.0}, {"date": "2016-11-29", "close": 107.62, "volume": 151432.0}, {"date": "2016-11-30", "close": 106.73, "volume": 192181.0}, {"date": "2016-12-01", "close": 107.13, "volume": 314617.0}, {"date": "2016-12-02", "close": 106.04, "volume": 233556.0}, {"date": "2016-12-05", "close": 107.44, "volume": 203099.0}, {"date": "2016-12-06", "close": 109.41, "volume": 199769.0}, {"date": "2016-12-07", "close": 109.75, "volume": 238601.0}, {"date": "2016-12-08", "close": 109.53, "volume": 200015.0}, {"date": "2016-12-09", "close": 106.65, "volume": 382560.0}, {"date": "2016-12-12", "close": 104.94, "volume": 319141.0}, {"date": "2016-12-13", "close": 104.54, "volume": 726834.0}, {"date": "2016-12-14", "close": 110.38, "volume": 1659740.0}, {"date": "2016-12-15", "close": 113.91, "volume": 508618.0}, {"date": "2016-12-16", "close": 112.49, "volume": 963387.0}, {"date": "2016-12-19", "close": 114.12, "volume": 358808.0}, {"date": "2016-12-20", "close": 114.63, "volume": 207073.0}, {"date": "2016-12-21", "close": 114.99, "volume": 294652.0}, {"date": "2016-12-22", "close": 114.4, "volume": 244522.0}, {"date": "2016-12-23", "close": 114.45, "volume": 185766.0}, {"date": "2016-12-27", "close": 114.08, "volume": 174665.0}, {"date": "2016-12-28", "close": 112.52, "volume": 152417.0}, {"date": "2016-12-29", "close": 112.91, "volume": 151000.0}, {"date": "2016-12-30", "close": 112.05, "volume": 259558.0}, {"date": "2017-01-03", "close": 113.42, "volume": 233890.0}, {"date": "2017-01-04", "close": 115.94, "volume": 363818.0}, {"date": "2017-01-05", "close": 111.41, "volume": 467604.0}, {"date": "2017-01-06", "close": 111.92, "volume": 276635.0}, {"date": "2017-01-09", "close": 110.24, "volume": 269648.0}, {"date": "2017-01-10", "close": 112.5, "volume": 305867.0}, {"date": "2017-01-11", "close": 114.5, "volume": 290674.0}, {"date": "2017-01-12", "close": 112.26, "volume": 319905.0}, {"date": "2017-01-13", "close": 113.56, "volume": 253428.0}, {"date": "2017-01-17", "close": 111.41, "volume": 180428.0}, {"date": "2017-01-18", "close": 111.85, "volume": 268451.0}, {"date": "2017-01-19", "close": 111.67, "volume": 173378.0}, {"date": "2017-01-20", "close": 111.35, "volume": 172071.0}, {"date": "2017-01-23", "close": 111.44, "volume": 138664.0}, {"date": "2017-01-24", "close": 113.74, "volume": 188916.0}, {"date": "2017-01-25", "close": 115.58, "volume": 191661.0}, {"date": "2017-01-26", "close": 115.25, "volume": 213336.0}, {"date": "2017-01-27", "close": 114.97, "volume": 221552.0}, {"date": "2017-01-30", "close": 114.67, "volume": 212636.0}, {"date": "2017-01-31", "close": 113.53, "volume": 390854.0}, {"date": "2017-02-01", "close": 113.74, "volume": 292994.0}, {"date": "2017-02-02", "close": 113.35, "volume": 202417.0}, {"date": "2017-02-03", "close": 115.26, "volume": 148072.0}, {"date": "2017-02-06", "close": 114.05, "volume": 177317.0}, {"date": "2017-02-07", "close": 113.53, "volume": 194405.0}, {"date": "2017-02-08", "close": 113.65, "volume": 133318.0}, {"date": "2017-02-09", "close": 114.92, "volume": 252724.0}, {"date": "2017-02-10", "close": 116.47, "volume": 206193.0}, {"date": "2017-02-13", "close": 117.13, "volume": 279680.0}, {"date": "2017-02-14", "close": 116.52, "volume": 155498.0}, {"date": "2017-02-15", "close": 119.93, "volume": 363810.0}, {"date": "2017-02-16", "close": 119.18, "volume": 240419.0}, {"date": "2017-02-17", "close": 119.95, "volume": 291160.0}, {"date": "2017-02-21", "close": 120.04, "volume": 670779.0}, {"date": "2017-02-22", "close": 120.31, "volume": 225746.0}, {"date": "2017-02-23", "close": 119.19, "volume": 306277.0}, {"date": "2017-02-24", "close": 120.6, "volume": 240339.0}, {"date": "2017-02-27", "close": 121.73, "volume": 239028.0}, {"date": "2017-02-28", "close": 120.04, "volume": 342412.0}, {"date": "2017-03-01", "close": 124.71, "volume": 377438.0}, {"date": "2017-03-02", "close": 123.75, "volume": 640723.0}, {"date": "2017-03-03", "close": 125.03, "volume": 386177.0}, {"date": "2017-03-06", "close": 124.78, "volume": 224187.0}, {"date": "2017-03-07", "close": 124.37, "volume": 186207.0}, {"date": "2017-03-08", "close": 124.2, "volume": 205531.0}, {"date": "2017-03-09", "close": 123.93, "volume": 402922.0}, {"date": "2017-03-10", "close": 124.28, "volume": 254467.0}, {"date": "2017-03-13", "close": 125.88, "volume": 270797.0}, {"date": "2017-03-14", "close": 125.26, "volume": 119751.0}, {"date": "2017-03-15", "close": 126.83, "volume": 301298.0}, {"date": "2017-03-16", "close": 126.78, "volume": 157162.0}, {"date": "2017-03-17", "close": 126.22, "volume": 626474.0}, {"date": "2017-03-20", "close": 125.26, "volume": 118636.0}, {"date": "2017-03-21", "close": 122.06, "volume": 258005.0}, {"date": "2017-03-22", "close": 122.32, "volume": 244531.0}, {"date": "2017-03-23", "close": 123.03, "volume": 238722.0}, {"date": "2017-03-24", "close": 122.35, "volume": 299198.0}, {"date": "2017-03-27", "close": 121.27, "volume": 239858.0}, {"date": "2017-03-28", "close": 122.51, "volume": 189397.0}, {"date": "2017-03-29", "close": 122.28, "volume": 264851.0}, {"date": "2017-03-30", "close": 123.14, "volume": 167898.0}, {"date": "2017-03-31", "close": 122.84, "volume": 339857.0}, {"date": "2017-04-03", "close": 122.09, "volume": 466415.0}, {"date": "2017-04-04", "close": 122.53, "volume": 341235.0}, {"date": "2017-04-05", "close": 121.0, "volume": 329542.0}, {"date": "2017-04-06", "close": 121.91, "volume": 169143.0}, {"date": "2017-04-07", "close": 122.22, "volume": 196485.0}, {"date": "2017-04-10", "close": 122.0, "volume": 210086.0}, {"date": "2017-04-11", "close": 123.0, "volume": 282611.0}, {"date": "2017-04-12", "close": 120.08, "volume": 298229.0}, {"date": "2017-04-13", "close": 118.95, "volume": 180040.0}, {"date": "2017-04-17", "close": 120.23, "volume": 338447.0}, {"date": "2017-04-18", "close": 120.81, "volume": 224595.0}, {"date": "2017-04-19", "close": 121.08, "volume": 209475.0}, {"date": "2017-04-20", "close": 121.67, "volume": 257081.0}, {"date": "2017-04-21", "close": 121.49, "volume": 194268.0}, {"date": "2017-04-24", "close": 123.35, "volume": 209096.0}, {"date": "2017-04-25", "close": 123.17, "volume": 381249.0}, {"date": "2017-04-26", "close": 125.14, "volume": 236926.0}, {"date": "2017-04-27", "close": 125.63, "volume": 173708.0}, {"date": "2017-04-28", "close": 125.2, "volume": 317099.0}, {"date": "2017-05-01", "close": 125.81, "volume": 207891.0}, {"date": "2017-05-02", "close": 126.46, "volume": 223019.0}, {"date": "2017-05-03", "close": 126.67, "volume": 179869.0}, {"date": "2017-05-04", "close": 127.89, "volume": 180051.0}, {"date": "2017-05-05", "close": 128.37, "volume": 189196.0}, {"date": "2017-05-08", "close": 127.99, "volume": 216587.0}, {"date": "2017-05-09", "close": 128.08, "volume": 227674.0}, {"date": "2017-05-10", "close": 130.49, "volume": 288831.0}, {"date": "2017-05-11", "close": 129.95, "volume": 171155.0}, {"date": "2017-05-12", "close": 129.31, "volume": 104822.0}, {"date": "2017-05-15", "close": 129.76, "volume": 157369.0}, {"date": "2017-05-16", "close": 131.04, "volume": 196429.0}, {"date": "2017-05-17", "close": 127.66, "volume": 133684.0}, {"date": "2017-05-18", "close": 127.75, "volume": 175683.0}, {"date": "2017-05-19", "close": 129.3, "volume": 180107.0}, {"date": "2017-05-22", "close": 131.06, "volume": 321953.0}, {"date": "2017-05-23", "close": 121.71, "volume": 1224971.0}, {"date": "2017-05-24", "close": 121.02, "volume": 576225.0}, {"date": "2017-05-25", "close": 120.21, "volume": 332944.0}, {"date": "2017-05-26", "close": 119.53, "volume": 223730.0}, {"date": "2017-05-30", "close": 118.68, "volume": 242493.0}, {"date": "2017-05-31", "close": 115.88, "volume": 434445.0}, {"date": "2017-06-01", "close": 117.43, "volume": 460626.0}, {"date": "2017-06-02", "close": 117.35, "volume": 503309.0}, {"date": "2017-06-05", "close": 116.71, "volume": 392398.0}, {"date": "2017-06-06", "close": 115.81, "volume": 494570.0}, {"date": "2017-06-07", "close": 114.28, "volume": 301389.0}, {"date": "2017-06-08", "close": 115.73, "volume": 374281.0}, {"date": "2017-06-09", "close": 115.29, "volume": 294823.0}, {"date": "2017-06-12", "close": 115.51, "volume": 539942.0}, {"date": "2017-06-13", "close": 117.13, "volume": 545892.0}, {"date": "2017-06-14", "close": 116.3, "volume": 677110.0}, {"date": "2017-06-15", "close": 117.72, "volume": 675470.0}, {"date": "2017-06-16", "close": 117.71, "volume": 667159.0}, {"date": "2017-06-19", "close": 119.14, "volume": 573782.0}, {"date": "2017-06-20", "close": 118.77, "volume": 495844.0}, {"date": "2017-06-21", "close": 118.67, "volume": 504293.0}, {"date": "2017-06-22", "close": 120.12, "volume": 522113.0}, {"date": "2017-06-23", "close": 121.83, "volume": 761646.0}, {"date": "2017-06-26", "close": 122.05, "volume": 525065.0}, {"date": "2017-06-27", "close": 120.47, "volume": 474589.0}, {"date": "2017-06-28", "close": 121.13, "volume": 311697.0}, {"date": "2017-06-29", "close": 119.07, "volume": 531315.0}, {"date": "2017-06-30", "close": 121.32, "volume": 319216.0}, {"date": "2017-07-03", "close": 120.24, "volume": 177739.0}, {"date": "2017-07-05", "close": 120.86, "volume": 390832.0}, {"date": "2017-07-06", "close": 119.3, "volume": 798379.0}, {"date": "2017-07-07", "close": 120.75, "volume": 313277.0}, {"date": "2017-07-10", "close": 120.55, "volume": 362478.0}, {"date": "2017-07-11", "close": 122.81, "volume": 461806.0}, {"date": "2017-07-12", "close": 123.21, "volume": 241439.0}, {"date": "2017-07-13", "close": 122.09, "volume": 264288.0}, {"date": "2017-07-14", "close": 122.13, "volume": 180750.0}, {"date": "2017-07-17", "close": 122.89, "volume": 270122.0}, {"date": "2017-07-18", "close": 121.8, "volume": 210731.0}, {"date": "2017-07-19", "close": 123.68, "volume": 177535.0}, {"date": "2017-07-20", "close": 123.84, "volume": 143445.0}, {"date": "2017-07-21", "close": 123.98, "volume": 212101.0}, {"date": "2017-07-24", "close": 125.31, "volume": 301441.0}, {"date": "2017-07-25", "close": 126.5, "volume": 395173.0}, {"date": "2017-07-26", "close": 124.45, "volume": 194226.0}, {"date": "2017-07-27", "close": 125.73, "volume": 272458.0}, {"date": "2017-07-28", "close": 124.95, "volume": 186776.0}, {"date": "2017-07-31", "close": 127.0, "volume": 337454.0}, {"date": "2017-08-01", "close": 126.83, "volume": 302513.0}, {"date": "2017-08-02", "close": 127.95, "volume": 239888.0}, {"date": "2017-08-03", "close": 127.48, "volume": 171855.0}, {"date": "2017-08-04", "close": 128.31, "volume": 171464.0}, {"date": "2017-08-07", "close": 129.1, "volume": 166881.0}, {"date": "2017-08-08", "close": 128.33, "volume": 270491.0}, {"date": "2017-08-09", "close": 128.42, "volume": 161459.0}, {"date": "2017-08-10", "close": 126.73, "volume": 160542.0}, {"date": "2017-08-11", "close": 127.68, "volume": 234011.0}, {"date": "2017-08-14", "close": 129.86, "volume": 236623.0}, {"date": "2017-08-15", "close": 128.51, "volume": 191108.0}, {"date": "2017-08-16", "close": 127.95, "volume": 222584.0}, {"date": "2017-08-17", "close": 125.5, "volume": 294705.0}, {"date": "2017-08-18", "close": 124.13, "volume": 261181.0}, {"date": "2017-08-21", "close": 125.12, "volume": 451919.0}, {"date": "2017-08-22", "close": 111.5, "volume": 2680666.0}, {"date": "2017-08-23", "close": 108.97, "volume": 1059091.0}, {"date": "2017-08-24", "close": 108.57, "volume": 601139.0}, {"date": "2017-08-25", "close": 108.84, "volume": 490536.0}, {"date": "2017-08-28", "close": 109.18, "volume": 279605.0}, {"date": "2017-08-29", "close": 108.32, "volume": 422734.0}, {"date": "2017-08-30", "close": 108.65, "volume": 235861.0}, {"date": "2017-08-31", "close": 109.3, "volume": 283487.0}, {"date": "2017-09-01", "close": 110.27, "volume": 313843.0}, {"date": "2017-09-05", "close": 109.15, "volume": 287398.0}, {"date": "2017-09-06", "close": 109.48, "volume": 379711.0}, {"date": "2017-09-07", "close": 109.26, "volume": 381958.0}, {"date": "2017-09-08", "close": 109.57, "volume": 259332.0}, {"date": "2017-09-11", "close": 111.25, "volume": 287738.0}, {"date": "2017-09-12", "close": 112.78, "volume": 261426.0}, {"date": "2017-09-13", "close": 112.58, "volume": 256586.0}, {"date": "2017-09-14", "close": 112.85, "volume": 331600.0}, {"date": "2017-09-15", "close": 113.2, "volume": 787729.0}, {"date": "2017-09-18", "close": 114.5, "volume": 192314.0}, {"date": "2017-09-19", "close": 114.62, "volume": 234135.0}, {"date": "2017-09-20", "close": 117.51, "volume": 347690.0}, {"date": "2017-09-21", "close": 116.66, "volume": 238782.0}, {"date": "2017-09-22", "close": 117.21, "volume": 173974.0}, {"date": "2017-09-25", "close": 118.23, "volume": 197361.0}, {"date": "2017-09-26", "close": 118.06, "volume": 253148.0}, {"date": "2017-09-27", "close": 118.75, "volume": 214540.0}, {"date": "2017-09-28", "close": 118.97, "volume": 290477.0}, {"date": "2017-09-29", "close": 118.5, "volume": 300224.0}, {"date": "2017-10-02", "close": 119.24, "volume": 166507.0}, {"date": "2017-10-03", "close": 119.92, "volume": 249777.0}, {"date": "2017-10-04", "close": 121.08, "volume": 245310.0}, {"date": "2017-10-05", "close": 121.77, "volume": 164083.0}, {"date": "2017-10-06", "close": 121.84, "volume": 330003.0}, {"date": "2017-10-09", "close": 122.07, "volume": 157407.0}, {"date": "2017-10-10", "close": 122.29, "volume": 255309.0}, {"date": "2017-10-11", "close": 122.36, "volume": 179851.0}, {"date": "2017-10-12", "close": 121.93, "volume": 257807.0}, {"date": "2017-10-13", "close": 122.14, "volume": 324913.0}, {"date": "2017-10-16", "close": 123.22, "volume": 257298.0}, {"date": "2017-10-17", "close": 123.11, "volume": 195520.0}, {"date": "2017-10-18", "close": 123.37, "volume": 158600.0}, {"date": "2017-10-19", "close": 122.88, "volume": 183253.0}, {"date": "2017-10-20", "close": 124.66, "volume": 146006.0}, {"date": "2017-10-23", "close": 125.49, "volume": 171560.0}, {"date": "2017-10-24", "close": 125.65, "volume": 221759.0}, {"date": "2017-10-25", "close": 125.54, "volume": 232957.0}, {"date": "2017-10-26", "close": 127.13, "volume": 188126.0}, {"date": "2017-10-27", "close": 126.16, "volume": 183436.0}, {"date": "2017-10-30", "close": 124.52, "volume": 257730.0}, {"date": "2017-10-31", "close": 126.69, "volume": 346333.0}, {"date": "2017-11-01", "close": 126.38, "volume": 228866.0}, {"date": "2017-11-02", "close": 126.46, "volume": 194176.0}, {"date": "2017-11-03", "close": 126.73, "volume": 136394.0}, {"date": "2017-11-06", "close": 126.72, "volume": 128595.0}, {"date": "2017-11-07", "close": 126.94, "volume": 237595.0}, {"date": "2017-11-08", "close": 126.0, "volume": 135622.0}, {"date": "2017-11-09", "close": 123.66, "volume": 131026.0}, {"date": "2017-11-10", "close": 123.87, "volume": 148605.0}, {"date": "2017-11-13", "close": 123.81, "volume": 129997.0}, {"date": "2017-11-14", "close": 125.28, "volume": 156370.0}, {"date": "2017-11-15", "close": 123.92, "volume": 145897.0}, {"date": "2017-11-16", "close": 125.9, "volume": 163727.0}, {"date": "2017-11-17", "close": 126.68, "volume": 127918.0}, {"date": "2017-11-20", "close": 127.67, "volume": 136966.0}, {"date": "2017-11-21", "close": 128.18, "volume": 112888.0}, {"date": "2017-11-22", "close": 128.12, "volume": 128483.0}, {"date": "2017-11-24", "close": 128.63, "volume": 59574.0}, {"date": "2017-11-27", "close": 128.06, "volume": 119587.0}, {"date": "2017-11-28", "close": 129.0, "volume": 219136.0}, {"date": "2017-11-29", "close": 125.66, "volume": 269483.0}, {"date": "2017-11-30", "close": 128.36, "volume": 275410.0}, {"date": "2017-12-01", "close": 128.56, "volume": 179456.0}, {"date": "2017-12-04", "close": 127.52, "volume": 172059.0}, {"date": "2017-12-05", "close": 126.22, "volume": 211493.0}, {"date": "2017-12-06", "close": 126.41, "volume": 151315.0}, {"date": "2017-12-07", "close": 127.22, "volume": 214418.0}, {"date": "2017-12-08", "close": 127.31, "volume": 131983.0}, {"date": "2017-12-11", "close": 125.02, "volume": 333285.0}, {"date": "2017-12-12", "close": 124.22, "volume": 273241.0}, {"date": "2017-12-13", "close": 126.91, "volume": 625592.0}, {"date": "2017-12-14", "close": 143.86, "volume": 1610058.0}, {"date": "2017-12-15", "close": 144.8, "volume": 607420.0}, {"date": "2017-12-18", "close": 142.17, "volume": 412378.0}, {"date": "2017-12-19", "close": 142.39, "volume": 345448.0}, {"date": "2017-12-20", "close": 143.1, "volume": 222955.0}, {"date": "2017-12-21", "close": 144.69, "volume": 210942.0}, {"date": "2017-12-22", "close": 144.48, "volume": 118167.0}, {"date": "2017-12-26", "close": 144.82, "volume": 123764.0}, {"date": "2017-12-27", "close": 145.53, "volume": 163987.0}, {"date": "2017-12-28", "close": 146.84, "volume": 142293.0}, {"date": "2017-12-29", "close": 146.4, "volume": 204626.0}, {"date": "2018-01-02", "close": 147.42, "volume": 266265.0}, {"date": "2018-01-03", "close": 149.12, "volume": 236500.0}, {"date": "2018-01-04", "close": 150.18, "volume": 593470.0}, {"date": "2018-01-05", "close": 149.34, "volume": 199555.0}, {"date": "2018-01-08", "close": 148.41, "volume": 342936.0}, {"date": "2018-01-09", "close": 146.89, "volume": 242858.0}, {"date": "2018-01-10", "close": 145.66, "volume": 206863.0}, {"date": "2018-01-11", "close": 147.43, "volume": 144203.0}, {"date": "2018-01-12", "close": 148.46, "volume": 163835.0}, {"date": "2018-01-16", "close": 146.24, "volume": 279130.0}, {"date": "2018-01-17", "close": 148.18, "volume": 288124.0}, {"date": "2018-01-18", "close": 149.2, "volume": 240165.0}, {"date": "2018-01-19", "close": 151.14, "volume": 225821.0}, {"date": "2018-01-22", "close": 149.99, "volume": 242292.0}, {"date": "2018-01-23", "close": 149.87, "volume": 243485.0}, {"date": "2018-01-24", "close": 147.59, "volume": 180651.0}, {"date": "2018-01-25", "close": 148.29, "volume": 330544.0}, {"date": "2018-01-26", "close": 150.1, "volume": 202860.0}, {"date": "2018-01-29", "close": 146.61, "volume": 196991.0}, {"date": "2018-01-30", "close": 144.73, "volume": 230769.0}, {"date": "2018-01-31", "close": 143.72, "volume": 485516.0}, {"date": "2018-02-01", "close": 144.22, "volume": 197843.0}, {"date": "2018-02-02", "close": 141.72, "volume": 192181.0}, {"date": "2018-02-05", "close": 135.58, "volume": 275878.0}, {"date": "2018-02-06", "close": 139.09, "volume": 406004.0}, {"date": "2018-02-07", "close": 137.63, "volume": 250509.0}, {"date": "2018-02-08", "close": 133.65, "volume": 293927.0}, {"date": "2018-02-09", "close": 136.46, "volume": 289767.0}, {"date": "2018-02-12", "close": 136.91, "volume": 272818.0}, {"date": "2018-02-13", "close": 137.27, "volume": 148198.0}, {"date": "2018-02-14", "close": 139.63, "volume": 174603.0}, {"date": "2018-02-15", "close": 139.0, "volume": 196119.0}, {"date": "2018-02-16", "close": 138.89, "volume": 221337.0}, {"date": "2018-02-20", "close": 138.57, "volume": 221141.0}, {"date": "2018-02-21", "close": 139.33, "volume": 246272.0}, {"date": "2018-02-22", "close": 141.41, "volume": 341479.0}, {"date": "2018-02-23", "close": 136.55, "volume": 743031.0}, {"date": "2018-02-26", "close": 138.55, "volume": 291632.0}, {"date": "2018-02-27", "close": 137.54, "volume": 247915.0}, {"date": "2018-02-28", "close": 134.07, "volume": 282298.0}, {"date": "2018-03-01", "close": 133.9, "volume": 254220.0}, {"date": "2018-03-02", "close": 134.8, "volume": 191104.0}, {"date": "2018-03-05", "close": 135.94, "volume": 176153.0}, {"date": "2018-03-06", "close": 136.54, "volume": 167751.0}, {"date": "2018-03-07", "close": 137.66, "volume": 275310.0}, {"date": "2018-03-08", "close": 137.7, "volume": 183911.0}, {"date": "2018-03-09", "close": 139.98, "volume": 177294.0}, {"date": "2018-03-12", "close": 139.69, "volume": 156507.0}, {"date": "2018-03-13", "close": 140.1, "volume": 150623.0}, {"date": "2018-03-14", "close": 139.22, "volume": 163824.0}, {"date": "2018-03-15", "close": 139.02, "volume": 150821.0}, {"date": "2018-03-16", "close": 139.27, "volume": 377498.0}, {"date": "2018-03-19", "close": 139.52, "volume": 197665.0}, {"date": "2018-03-20", "close": 141.89, "volume": 192778.0}, {"date": "2018-03-21", "close": 140.78, "volume": 172277.0}, {"date": "2018-03-22", "close": 135.27, "volume": 215393.0}, {"date": "2018-03-23", "close": 133.95, "volume": 213866.0}, {"date": "2018-03-26", "close": 137.45, "volume": 128502.0}, {"date": "2018-03-27", "close": 134.65, "volume": 185781.0}, {"date": "2018-03-28", "close": 134.0, "volume": 261360.0}, {"date": "2018-03-29", "close": 136.34, "volume": 175937.0}, {"date": "2018-04-02", "close": 132.71, "volume": 158174.0}, {"date": "2018-04-03", "close": 135.39, "volume": 320431.0}, {"date": "2018-04-04", "close": 135.76, "volume": 433569.0}, {"date": "2018-04-05", "close": 136.51, "volume": 189109.0}, {"date": "2018-04-06", "close": 131.38, "volume": 180674.0}, {"date": "2018-04-09", "close": 132.3, "volume": 489425.0}, {"date": "2018-04-10", "close": 136.01, "volume": 464025.0}, {"date": "2018-04-11", "close": 135.22, "volume": 165885.0}, {"date": "2018-04-12", "close": 136.82, "volume": 267593.0}, {"date": "2018-04-13", "close": 136.71, "volume": 168736.0}, {"date": "2018-04-16", "close": 139.5, "volume": 147958.0}, {"date": "2018-04-17", "close": 140.62, "volume": 106273.0}, {"date": "2018-04-18", "close": 141.06, "volume": 109289.0}, {"date": "2018-04-19", "close": 141.52, "volume": 354579.0}, {"date": "2018-04-20", "close": 139.85, "volume": 171901.0}, {"date": "2018-04-23", "close": 137.91, "volume": 268716.0}, {"date": "2018-04-24", "close": 135.21, "volume": 157664.0}, {"date": "2018-04-25", "close": 132.72, "volume": 184810.0}, {"date": "2018-04-26", "close": 131.96, "volume": 194911.0}, {"date": "2018-04-27", "close": 130.99, "volume": 179735.0}, {"date": "2018-04-30", "close": 128.6, "volume": 164837.0}, {"date": "2018-05-01", "close": 127.49, "volume": 281268.0}, {"date": "2018-05-02", "close": 127.25, "volume": 235159.0}, {"date": "2018-05-03", "close": 127.61, "volume": 167638.0}, {"date": "2018-05-04", "close": 129.77, "volume": 156016.0}, {"date": "2018-05-07", "close": 131.06, "volume": 146980.0}, {"date": "2018-05-08", "close": 131.72, "volume": 100080.0}, {"date": "2018-05-09", "close": 132.54, "volume": 134436.0}, {"date": "2018-05-10", "close": 132.36, "volume": 257980.0}, {"date": "2018-05-11", "close": 132.25, "volume": 104410.0}, {"date": "2018-05-14", "close": 133.29, "volume": 262355.0}, {"date": "2018-05-15", "close": 132.21, "volume": 199895.0}, {"date": "2018-05-16", "close": 134.18, "volume": 104926.0}, {"date": "2018-05-17", "close": 134.05, "volume": 166093.0}, {"date": "2018-05-18", "close": 134.96, "volume": 209075.0}, {"date": "2018-05-21", "close": 139.62, "volume": 418161.0}, {"date": "2018-05-22", "close": 129.25, "volume": 1318913.0}, {"date": "2018-05-23", "close": 127.0, "volume": 483096.0}, {"date": "2018-05-24", "close": 128.65, "volume": 276174.0}, {"date": "2018-05-25", "close": 127.56, "volume": 201735.0}, {"date": "2018-05-29", "close": 127.53, "volume": 308624.0}, {"date": "2018-05-30", "close": 128.41, "volume": 276383.0}, {"date": "2018-05-31", "close": 125.63, "volume": 184578.0}, {"date": "2018-06-01", "close": 126.72, "volume": 168470.0}, {"date": "2018-06-04", "close": 129.16, "volume": 184148.0}, {"date": "2018-06-05", "close": 130.87, "volume": 295163.0}, {"date": "2018-06-06", "close": 131.46, "volume": 202333.0}, {"date": "2018-06-07", "close": 131.63, "volume": 131563.0}, {"date": "2018-06-08", "close": 132.92, "volume": 189222.0}, {"date": "2018-06-11", "close": 132.35, "volume": 127635.0}, {"date": "2018-06-12", "close": 131.64, "volume": 137582.0}, {"date": "2018-06-13", "close": 129.07, "volume": 171661.0}, {"date": "2018-06-14", "close": 129.54, "volume": 149718.0}, {"date": "2018-06-15", "close": 130.55, "volume": 374191.0}, {"date": "2018-06-18", "close": 131.0, "volume": 197833.0}, {"date": "2018-06-19", "close": 129.56, "volume": 245960.0}, {"date": "2018-06-20", "close": 130.54, "volume": 135389.0}, {"date": "2018-06-21", "close": 130.42, "volume": 248426.0}, {"date": "2018-06-22", "close": 130.49, "volume": 611301.0}, {"date": "2018-06-25", "close": 129.49, "volume": 246387.0}, {"date": "2018-06-26", "close": 128.55, "volume": 197480.0}, {"date": "2018-06-27", "close": 126.26, "volume": 225372.0}, {"date": "2018-06-28", "close": 127.71, "volume": 143482.0}, {"date": "2018-06-29", "close": 128.41, "volume": 239805.0}, {"date": "2018-07-02", "close": 128.42, "volume": 205399.0}, {"date": "2018-07-03", "close": 127.38, "volume": 106871.0}, {"date": "2018-07-05", "close": 130.24, "volume": 367707.0}, {"date": "2018-07-06", "close": 129.05, "volume": 150429.0}, {"date": "2018-07-09", "close": 132.36, "volume": 184288.0}, {"date": "2018-07-10", "close": 131.95, "volume": 162245.0}, {"date": "2018-07-11", "close": 130.0, "volume": 148633.0}, {"date": "2018-07-12", "close": 130.98, "volume": 133743.0}, {"date": "2018-07-13", "close": 131.48, "volume": 162443.0}, {"date": "2018-07-16", "close": 128.94, "volume": 161310.0}, {"date": "2018-07-17", "close": 130.06, "volume": 148207.0}, {"date": "2018-07-18", "close": 131.08, "volume": 181179.0}, {"date": "2018-07-19", "close": 131.05, "volume": 164451.0}, {"date": "2018-07-20", "close": 131.41, "volume": 395742.0}, {"date": "2018-07-23", "close": 128.85, "volume": 141576.0}, {"date": "2018-07-24", "close": 129.65, "volume": 131789.0}, {"date": "2018-07-25", "close": 129.57, "volume": 365165.0}, {"date": "2018-07-26", "close": 133.0, "volume": 276303.0}, {"date": "2018-07-27", "close": 132.67, "volume": 190668.0}, {"date": "2018-07-30", "close": 131.74, "volume": 166455.0}, {"date": "2018-07-31", "close": 134.11, "volume": 271682.0}, {"date": "2018-08-01", "close": 132.6, "volume": 184095.0}, {"date": "2018-08-02", "close": 132.88, "volume": 105717.0}, {"date": "2018-08-03", "close": 133.09, "volume": 99696.0}, {"date": "2018-08-06", "close": 133.44, "volume": 86426.0}, {"date": "2018-08-07", "close": 133.95, "volume": 80598.0}, {"date": "2018-08-08", "close": 133.44, "volume": 97434.0}, {"date": "2018-08-09", "close": 133.08, "volume": 204229.0}, {"date": "2018-08-10", "close": 133.43, "volume": 124096.0}, {"date": "2018-08-13", "close": 131.54, "volume": 144783.0}, {"date": "2018-08-14", "close": 133.92, "volume": 112368.0}, {"date": "2018-08-15", "close": 132.89, "volume": 111999.0}, {"date": "2018-08-16", "close": 135.33, "volume": 157381.0}, {"date": "2018-08-17", "close": 134.99, "volume": 142639.0}, {"date": "2018-08-20", "close": 134.69, "volume": 475351.0}, {"date": "2018-08-21", "close": 133.75, "volume": 691748.0}, {"date": "2018-08-22", "close": 133.71, "volume": 205866.0}, {"date": "2018-08-23", "close": 134.33, "volume": 197558.0}, {"date": "2018-08-24", "close": 135.89, "volume": 120442.0}, {"date": "2018-08-27", "close": 137.79, "volume": 166561.0}, {"date": "2018-08-28", "close": 138.15, "volume": 156786.0}, {"date": "2018-08-29", "close": 139.35, "volume": 192373.0}, {"date": "2018-08-30", "close": 138.13, "volume": 98272.0}, {"date": "2018-08-31", "close": 139.02, "volume": 135925.0}, {"date": "2018-09-04", "close": 139.22, "volume": 122436.0}, {"date": "2018-09-05", "close": 141.18, "volume": 170016.0}, {"date": "2018-09-06", "close": 142.92, "volume": 375732.0}, {"date": "2018-09-07", "close": 142.34, "volume": 205446.0}, {"date": "2018-09-10", "close": 142.54, "volume": 180054.0}, {"date": "2018-09-11", "close": 141.81, "volume": 106609.0}, {"date": "2018-09-12", "close": 143.76, "volume": 164005.0}, {"date": "2018-09-13", "close": 144.65, "volume": 171043.0}, {"date": "2018-09-14", "close": 144.94, "volume": 223955.0}, {"date": "2018-09-17", "close": 145.41, "volume": 219977.0}, {"date": "2018-09-18", "close": 145.39, "volume": 143057.0}, {"date": "2018-09-19", "close": 144.54, "volume": 184634.0}, {"date": "2018-09-20", "close": 145.3, "volume": 139387.0}, {"date": "2018-09-21", "close": 145.27, "volume": 554202.0}, {"date": "2018-09-24", "close": 144.42, "volume": 164839.0}, {"date": "2018-09-25", "close": 143.36, "volume": 153870.0}, {"date": "2018-09-26", "close": 140.77, "volume": 215649.0}, {"date": "2018-09-27", "close": 139.8, "volume": 227010.0}, {"date": "2018-09-28", "close": 138.9, "volume": 195370.0}, {"date": "2018-10-01", "close": 137.53, "volume": 156643.0}, {"date": "2018-10-02", "close": 138.87, "volume": 132359.0}, {"date": "2018-10-03", "close": 139.35, "volume": 181298.0}, {"date": "2018-10-04", "close": 137.58, "volume": 217120.0}, {"date": "2018-10-05", "close": 136.36, "volume": 129509.0}, {"date": "2018-10-08", "close": 135.13, "volume": 176055.0}, {"date": "2018-10-09", "close": 133.32, "volume": 157175.0}, {"date": "2018-10-10", "close": 128.13, "volume": 393511.0}, {"date": "2018-10-11", "close": 124.91, "volume": 274757.0}, {"date": "2018-10-12", "close": 125.55, "volume": 214691.0}, {"date": "2018-10-15", "close": 126.38, "volume": 150549.0}, {"date": "2018-10-16", "close": 129.53, "volume": 186449.0}, {"date": "2018-10-17", "close": 128.44, "volume": 187900.0}, {"date": "2018-10-18", "close": 125.52, "volume": 168526.0}, {"date": "2018-10-19", "close": 122.82, "volume": 335779.0}, {"date": "2018-10-22", "close": 121.86, "volume": 161241.0}, {"date": "2018-10-23", "close": 118.0, "volume": 304446.0}, {"date": "2018-10-24", "close": 113.09, "volume": 291486.0}, {"date": "2018-10-25", "close": 115.21, "volume": 253912.0}, {"date": "2018-10-26", "close": 115.99, "volume": 217284.0}, {"date": "2018-10-29", "close": 115.51, "volume": 224770.0}, {"date": "2018-10-30", "close": 120.26, "volume": 271699.0}, {"date": "2018-10-31", "close": 122.67, "volume": 475379.0}, {"date": "2018-11-01", "close": 126.83, "volume": 232925.0}, {"date": "2018-11-02", "close": 127.99, "volume": 237566.0}, {"date": "2018-11-05", "close": 126.77, "volume": 293546.0}, {"date": "2018-11-06", "close": 126.36, "volume": 193111.0}, {"date": "2018-11-07", "close": 129.72, "volume": 141913.0}, {"date": "2018-11-08", "close": 130.04, "volume": 149386.0}, {"date": "2018-11-09", "close": 128.22, "volume": 180273.0}, {"date": "2018-11-12", "close": 124.7, "volume": 275901.0}, {"date": "2018-11-13", "close": 124.66, "volume": 272571.0}, {"date": "2018-11-14", "close": 125.83, "volume": 283972.0}, {"date": "2018-11-15", "close": 127.82, "volume": 185670.0}, {"date": "2018-11-16", "close": 127.33, "volume": 195290.0}, {"date": "2018-11-19", "close": 125.11, "volume": 159006.0}, {"date": "2018-11-20", "close": 121.74, "volume": 261730.0}, {"date": "2018-11-21", "close": 124.58, "volume": 147751.0}, {"date": "2018-11-23", "close": 123.81, "volume": 71263.0}, {"date": "2018-11-26", "close": 124.9, "volume": 159334.0}, {"date": "2018-11-27", "close": 118.55, "volume": 359850.0}, {"date": "2018-11-28", "close": 121.2, "volume": 267681.0}, {"date": "2018-11-29", "close": 118.0, "volume": 415906.0}, {"date": "2018-11-30", "close": 120.41, "volume": 407368.0}, {"date": "2018-12-03", "close": 121.91, "volume": 265997.0}, {"date": "2018-12-04", "close": 116.13, "volume": 263739.0}, {"date": "2018-12-06", "close": 115.51, "volume": 491549.0}, {"date": "2018-12-07", "close": 113.47, "volume": 338841.0}, {"date": "2018-12-10", "close": 113.1, "volume": 360544.0}, {"date": "2018-12-11", "close": 110.68, "volume": 421472.0}, {"date": "2018-12-12", "close": 112.07, "volume": 510288.0}, {"date": "2018-12-13", "close": 119.16, "volume": 1005275.0}, {"date": "2018-12-14", "close": 118.55, "volume": 516095.0}, {"date": "2018-12-17", "close": 114.78, "volume": 431451.0}, {"date": "2018-12-18", "close": 116.29, "volume": 519081.0}, {"date": "2018-12-19", "close": 114.78, "volume": 494614.0}, {"date": "2018-12-20", "close": 114.74, "volume": 541684.0}, {"date": "2018-12-21", "close": 113.46, "volume": 894573.0}, {"date": "2018-12-24", "close": 111.87, "volume": 252212.0}, {"date": "2018-12-26", "close": 117.42, "volume": 292709.0}, {"date": "2018-12-27", "close": 117.81, "volume": 374387.0}, {"date": "2018-12-28", "close": 117.6, "volume": 282949.0}, {"date": "2018-12-31", "close": 119.35, "volume": 288543.0}, {"date": "2019-01-02", "close": 117.07, "volume": 400001.0}, {"date": "2019-01-03", "close": 112.76, "volume": 375915.0}, {"date": "2019-01-04", "close": 116.77, "volume": 333907.0}, {"date": "2019-01-07", "close": 116.95, "volume": 255085.0}, {"date": "2019-01-08", "close": 120.03, "volume": 318905.0}, {"date": "2019-01-09", "close": 122.99, "volume": 252642.0}, {"date": "2019-01-10", "close": 124.48, "volume": 230722.0}, {"date": "2019-01-11", "close": 122.74, "volume": 333762.0}, {"date": "2019-01-14", "close": 122.38, "volume": 234648.0}, {"date": "2019-01-15", "close": 122.58, "volume": 212937.0}, {"date": "2019-01-16", "close": 123.65, "volume": 153782.0}, {"date": "2019-01-17", "close": 125.07, "volume": 281924.0}, {"date": "2019-01-18", "close": 128.28, "volume": 242118.0}, {"date": "2019-01-22", "close": 125.41, "volume": 204780.0}, {"date": "2019-01-23", "close": 124.96, "volume": 171368.0}, {"date": "2019-01-24", "close": 126.32, "volume": 156152.0}, {"date": "2019-01-25", "close": 127.7, "volume": 189790.0}, {"date": "2019-01-28", "close": 127.62, "volume": 242217.0}, {"date": "2019-01-29", "close": 128.07, "volume": 176683.0}, {"date": "2019-01-30", "close": 129.19, "volume": 181892.0}, {"date": "2019-01-31", "close": 129.64, "volume": 245344.0}, {"date": "2019-02-01", "close": 130.66, "volume": 217653.0}, {"date": "2019-02-04", "close": 132.24, "volume": 151843.0}, {"date": "2019-02-05", "close": 133.06, "volume": 191922.0}, {"date": "2019-02-06", "close": 134.04, "volume": 272909.0}, {"date": "2019-02-07", "close": 132.34, "volume": 294775.0}, {"date": "2019-02-08", "close": 132.59, "volume": 276089.0}, {"date": "2019-02-11", "close": 133.13, "volume": 166754.0}, {"date": "2019-02-12", "close": 136.41, "volume": 161974.0}, {"date": "2019-02-13", "close": 137.26, "volume": 188858.0}, {"date": "2019-02-14", "close": 138.2, "volume": 557012.0}, {"date": "2019-02-15", "close": 139.67, "volume": 223429.0}, {"date": "2019-02-19", "close": 139.26, "volume": 236371.0}, {"date": "2019-02-20", "close": 138.82, "volume": 394621.0}, {"date": "2019-02-21", "close": 135.09, "volume": 703300.0}, {"date": "2019-02-22", "close": 137.47, "volume": 316557.0}, {"date": "2019-02-25", "close": 138.63, "volume": 244144.0}, {"date": "2019-02-26", "close": 136.74, "volume": 168435.0}, {"date": "2019-02-27", "close": 136.69, "volume": 195547.0}, {"date": "2019-02-28", "close": 135.76, "volume": 198138.0}, {"date": "2019-03-01", "close": 135.47, "volume": 185496.0}, {"date": "2019-03-04", "close": 136.43, "volume": 278107.0}, {"date": "2019-03-05", "close": 136.95, "volume": 282398.0}, {"date": "2019-03-06", "close": 135.79, "volume": 296538.0}, {"date": "2019-03-07", "close": 133.24, "volume": 297165.0}, {"date": "2019-03-08", "close": 131.95, "volume": 231573.0}, {"date": "2019-03-11", "close": 132.41, "volume": 222210.0}, {"date": "2019-03-12", "close": 132.35, "volume": 213873.0}, {"date": "2019-03-13", "close": 132.29, "volume": 204701.0}, {"date": "2019-03-14", "close": 131.23, "volume": 217466.0}, {"date": "2019-03-15", "close": 130.39, "volume": 589352.0}, {"date": "2019-03-18", "close": 132.97, "volume": 208278.0}, {"date": "2019-03-19", "close": 132.92, "volume": 152001.0}, {"date": "2019-03-20", "close": 131.74, "volume": 203874.0}, {"date": "2019-03-21", "close": 133.81, "volume": 161496.0}, {"date": "2019-03-22", "close": 127.95, "volume": 160476.0}, {"date": "2019-03-25", "close": 128.56, "volume": 111500.0}, {"date": "2019-03-26", "close": 130.29, "volume": 112100.0}, {"date": "2019-03-27", "close": 129.88, "volume": 117654.0}, {"date": "2019-03-28", "close": 131.56, "volume": 106794.0}, {"date": "2019-03-29", "close": 132.52, "volume": 129566.0}, {"date": "2019-04-01", "close": 135.84, "volume": 178251.0}, {"date": "2019-04-02", "close": 136.45, "volume": 190927.0}, {"date": "2019-04-03", "close": 137.38, "volume": 131429.0}, {"date": "2019-04-04", "close": 137.72, "volume": 171211.0}, {"date": "2019-04-05", "close": 138.96, "volume": 166167.0}, {"date": "2019-04-08", "close": 139.88, "volume": 95797.0}, {"date": "2019-04-09", "close": 138.84, "volume": 159165.0}, {"date": "2019-04-10", "close": 140.89, "volume": 233543.0}, {"date": "2019-04-11", "close": 141.42, "volume": 131359.0}, {"date": "2019-04-12", "close": 144.24, "volume": 176994.0}, {"date": "2019-04-15", "close": 144.09, "volume": 155936.0}, {"date": "2019-04-16", "close": 144.95, "volume": 235721.0}, {"date": "2019-04-17", "close": 144.38, "volume": 176461.0}, {"date": "2019-04-18", "close": 146.1, "volume": 151162.0}, {"date": "2019-04-22", "close": 145.76, "volume": 124089.0}, {"date": "2019-04-23", "close": 148.12, "volume": 244868.0}, {"date": "2019-04-24", "close": 147.38, "volume": 160449.0}, {"date": "2019-04-25", "close": 143.61, "volume": 137261.0}, {"date": "2019-04-26", "close": 145.08, "volume": 133071.0}, {"date": "2019-04-29", "close": 146.6, "volume": 131058.0}, {"date": "2019-04-30", "close": 145.95, "volume": 340067.0}, {"date": "2019-05-01", "close": 144.29, "volume": 168921.0}, {"date": "2019-05-02", "close": 145.31, "volume": 119499.0}, {"date": "2019-05-03", "close": 148.86, "volume": 131427.0}, {"date": "2019-05-06", "close": 147.62, "volume": 195844.0}, {"date": "2019-05-07", "close": 145.1, "volume": 115164.0}, {"date": "2019-05-08", "close": 144.36, "volume": 126309.0}, {"date": "2019-05-09", "close": 143.27, "volume": 143790.0}, {"date": "2019-05-10", "close": 142.96, "volume": 154967.0}, {"date": "2019-05-13", "close": 137.96, "volume": 150107.0}, {"date": "2019-05-14", "close": 137.73, "volume": 175759.0}, {"date": "2019-05-15", "close": 137.95, "volume": 239098.0}, {"date": "2019-05-16", "close": 138.26, "volume": 246100.0}, {"date": "2019-05-17", "close": 135.23, "volume": 275534.0}, {"date": "2019-05-20", "close": 130.59, "volume": 570516.0}, {"date": "2019-05-21", "close": 133.86, "volume": 611456.0}, {"date": "2019-05-22", "close": 131.23, "volume": 206568.0}, {"date": "2019-05-23", "close": 128.73, "volume": 230787.0}, {"date": "2019-05-24", "close": 127.97, "volume": 148378.0}, {"date": "2019-05-28", "close": 126.9, "volume": 240467.0}, {"date": "2019-05-29", "close": 127.23, "volume": 129074.0}, {"date": "2019-05-30", "close": 127.26, "volume": 119013.0}, {"date": "2019-05-31", "close": 125.62, "volume": 181999.0}, {"date": "2019-06-03", "close": 125.7, "volume": 295190.0}, {"date": "2019-06-04", "close": 129.41, "volume": 225120.0}, {"date": "2019-06-05", "close": 130.87, "volume": 179798.0}, {"date": "2019-06-06", "close": 131.34, "volume": 110509.0}, {"date": "2019-06-07", "close": 132.34, "volume": 98688.0}, {"date": "2019-06-10", "close": 134.57, "volume": 134294.0}, {"date": "2019-06-11", "close": 133.54, "volume": 120330.0}, {"date": "2019-06-12", "close": 133.24, "volume": 140414.0}, {"date": "2019-06-13", "close": 133.85, "volume": 96927.0}, {"date": "2019-06-14", "close": 130.12, "volume": 133320.0}, {"date": "2019-06-17", "close": 129.28, "volume": 109399.0}, {"date": "2019-06-18", "close": 132.38, "volume": 97281.0}, {"date": "2019-06-19", "close": 133.0, "volume": 107144.0}, {"date": "2019-06-20", "close": 135.81, "volume": 110220.0}, {"date": "2019-06-21", "close": 135.72, "volume": 219974.0}, {"date": "2019-06-24", "close": 135.16, "volume": 94354.0}, {"date": "2019-06-25", "close": 134.54, "volume": 139495.0}, {"date": "2019-06-26", "close": 135.95, "volume": 152907.0}, {"date": "2019-06-27", "close": 138.69, "volume": 123423.0}, {"date": "2019-06-28", "close": 141.31, "volume": 325235.0}, {"date": "2019-07-01", "close": 141.62, "volume": 190596.0}, {"date": "2019-07-02", "close": 139.99, "volume": 104443.0}, {"date": "2019-07-03", "close": 140.84, "volume": 78673.0}, {"date": "2019-07-05", "close": 138.66, "volume": 194969.0}, {"date": "2019-07-08", "close": 136.3, "volume": 127319.0}, {"date": "2019-07-09", "close": 135.17, "volume": 125110.0}, {"date": "2019-07-10", "close": 134.44, "volume": 164907.0}, {"date": "2019-07-11", "close": 135.78, "volume": 73965.0}, {"date": "2019-07-12", "close": 138.87, "volume": 115907.0}, {"date": "2019-07-15", "close": 138.98, "volume": 91016.0}, {"date": "2019-07-16", "close": 139.88, "volume": 87081.0}, {"date": "2019-07-17", "close": 138.19, "volume": 87748.0}, {"date": "2019-07-18", "close": 136.81, "volume": 99533.0}, {"date": "2019-07-19", "close": 137.51, "volume": 103077.0}, {"date": "2019-07-22", "close": 138.39, "volume": 93093.0}, {"date": "2019-07-23", "close": 140.19, "volume": 143560.0}, {"date": "2019-07-24", "close": 143.05, "volume": 192491.0}, {"date": "2019-07-25", "close": 141.4, "volume": 102797.0}, {"date": "2019-07-26", "close": 141.83, "volume": 122878.0}, {"date": "2019-07-29", "close": 139.71, "volume": 137792.0}, {"date": "2019-07-30", "close": 142.52, "volume": 142804.0}, {"date": "2019-07-31", "close": 141.66, "volume": 259056.0}, {"date": "2019-08-01", "close": 138.53, "volume": 215904.0}, {"date": "2019-08-02", "close": 135.41, "volume": 194980.0}, {"date": "2019-08-05", "close": 132.0, "volume": 162965.0}, {"date": "2019-08-06", "close": 133.29, "volume": 136151.0}, {"date": "2019-08-07", "close": 134.47, "volume": 155473.0}, {"date": "2019-08-08", "close": 139.24, "volume": 244544.0}, {"date": "2019-08-09", "close": 138.28, "volume": 129647.0}, {"date": "2019-08-12", "close": 136.21, "volume": 105764.0}, {"date": "2019-08-13", "close": 138.88, "volume": 130026.0}, {"date": "2019-08-14", "close": 133.45, "volume": 347017.0}, {"date": "2019-08-15", "close": 132.28, "volume": 173489.0}, {"date": "2019-08-16", "close": 136.84, "volume": 143827.0}, {"date": "2019-08-19", "close": 137.2, "volume": 162995.0}, {"date": "2019-08-20", "close": 135.48, "volume": 306343.0}, {"date": "2019-08-21", "close": 133.06, "volume": 513880.0}, {"date": "2019-08-22", "close": 134.82, "volume": 153422.0}, {"date": "2019-08-23", "close": 130.84, "volume": 237111.0}, {"date": "2019-08-26", "close": 131.39, "volume": 132341.0}, {"date": "2019-08-27", "close": 132.94, "volume": 120391.0}, {"date": "2019-08-28", "close": 133.2, "volume": 118691.0}, {"date": "2019-08-29", "close": 135.58, "volume": 130119.0}, {"date": "2019-08-30", "close": 135.96, "volume": 184065.0}, {"date": "2019-09-03", "close": 131.79, "volume": 164405.0}, {"date": "2019-09-04", "close": 133.47, "volume": 164656.0}, {"date": "2019-09-05", "close": 138.74, "volume": 315097.0}, {"date": "2019-09-06", "close": 138.43, "volume": 168149.0}, {"date": "2019-09-09", "close": 142.32, "volume": 181483.0}, {"date": "2019-09-10", "close": 145.37, "volume": 172875.0}, {"date": "2019-09-11", "close": 147.45, "volume": 178464.0}, {"date": "2019-09-12", "close": 146.8, "volume": 143078.0}, {"date": "2019-09-13", "close": 146.26, "volume": 183672.0}, {"date": "2019-09-16", "close": 145.29, "volume": 163266.0}, {"date": "2019-09-17", "close": 145.9, "volume": 152227.0}, {"date": "2019-09-18", "close": 144.99, "volume": 124586.0}, {"date": "2019-09-19", "close": 145.33, "volume": 198023.0}, {"date": "2019-09-20", "close": 143.7, "volume": 521894.0}, {"date": "2019-09-23", "close": 145.29, "volume": 163703.0}, {"date": "2019-09-24", "close": 143.01, "volume": 177704.0}, {"date": "2019-09-25", "close": 145.22, "volume": 141598.0}, {"date": "2019-09-26", "close": 144.63, "volume": 107045.0}, {"date": "2019-09-27", "close": 144.27, "volume": 122613.0}, {"date": "2019-09-30", "close": 146.26, "volume": 157352.0}, {"date": "2019-10-01", "close": 141.93, "volume": 106206.0}, {"date": "2019-10-02", "close": 137.95, "volume": 197991.0}, {"date": "2019-10-03", "close": 138.33, "volume": 130358.0}, {"date": "2019-10-04", "close": 140.85, "volume": 123510.0}, {"date": "2019-10-07", "close": 141.04, "volume": 103235.0}, {"date": "2019-10-08", "close": 136.97, "volume": 181266.0}, {"date": "2019-10-09", "close": 137.76, "volume": 132857.0}, {"date": "2019-10-10", "close": 139.27, "volume": 86199.0}, {"date": "2019-10-11", "close": 142.89, "volume": 136204.0}, {"date": "2019-10-14", "close": 143.27, "volume": 86611.0}, {"date": "2019-10-15", "close": 144.88, "volume": 94258.0}, {"date": "2019-10-16", "close": 144.6, "volume": 134283.0}, {"date": "2019-10-17", "close": 145.29, "volume": 189627.0}, {"date": "2019-10-18", "close": 146.77, "volume": 142224.0}, {"date": "2019-10-21", "close": 150.09, "volume": 166567.0}, {"date": "2019-10-22", "close": 153.05, "volume": 281433.0}, {"date": "2019-10-23", "close": 153.78, "volume": 267528.0}, {"date": "2019-10-24", "close": 154.81, "volume": 280273.0}, {"date": "2019-10-25", "close": 154.24, "volume": 138204.0}, {"date": "2019-10-28", "close": 156.02, "volume": 160204.0}, {"date": "2019-10-29", "close": 157.97, "volume": 124383.0}, {"date": "2019-10-30", "close": 157.83, "volume": 177171.0}, {"date": "2019-10-31", "close": 156.81, "volume": 341156.0}, {"date": "2019-11-01", "close": 160.02, "volume": 251652.0}, {"date": "2019-11-04", "close": 162.51, "volume": 304100.0}, {"date": "2019-11-05", "close": 164.37, "volume": 181984.0}, {"date": "2019-11-06", "close": 162.56, "volume": 172080.0}, {"date": "2019-11-07", "close": 164.32, "volume": 170841.0}, {"date": "2019-11-08", "close": 163.19, "volume": 220528.0}, {"date": "2019-11-11", "close": 164.6, "volume": 118424.0}, {"date": "2019-11-12", "close": 164.45, "volume": 141401.0}, {"date": "2019-11-13", "close": 162.96, "volume": 182846.0}, {"date": "2019-11-14", "close": 162.64, "volume": 209888.0}, {"date": "2019-11-15", "close": 163.27, "volume": 140969.0}, {"date": "2019-11-18", "close": 164.48, "volume": 149437.0}, {"date": "2019-11-19", "close": 164.92, "volume": 205705.0}, {"date": "2019-11-20", "close": 164.46, "volume": 311404.0}, {"date": "2019-11-21", "close": 163.84, "volume": 192924.0}, {"date": "2019-11-22", "close": 164.3, "volume": 125157.0}, {"date": "2019-11-25", "close": 165.21, "volume": 206115.0}, {"date": "2019-11-26", "close": 166.18, "volume": 204248.0}, {"date": "2019-11-27", "close": 166.98, "volume": 167719.0}, {"date": "2019-11-29", "close": 165.83, "volume": 90309.0}, {"date": "2019-12-02", "close": 165.34, "volume": 148458.0}, {"date": "2019-12-03", "close": 164.04, "volume": 168356.0}, {"date": "2019-12-04", "close": 164.6, "volume": 207727.0}, {"date": "2019-12-05", "close": 165.97, "volume": 164209.0}, {"date": "2019-12-06", "close": 167.66, "volume": 252933.0}, {"date": "2019-12-09", "close": 166.25, "volume": 128517.0}, {"date": "2019-12-10", "close": 165.63, "volume": 174794.0}, {"date": "2019-12-11", "close": 167.0, "volume": 341633.0}, {"date": "2019-12-12", "close": 163.0, "volume": 719683.0}, {"date": "2019-12-13", "close": 161.52, "volume": 522592.0}, {"date": "2019-12-16", "close": 164.81, "volume": 482917.0}, {"date": "2019-12-17", "close": 166.84, "volume": 330451.0}, {"date": "2019-12-18", "close": 163.85, "volume": 311871.0}, {"date": "2019-12-19", "close": 163.65, "volume": 394395.0}, {"date": "2019-12-20", "close": 164.39, "volume": 1189977.0}, {"date": "2019-12-23", "close": 163.89, "volume": 252181.0}, {"date": "2019-12-24", "close": 163.28, "volume": 87390.0}, {"date": "2019-12-26", "close": 162.86, "volume": 207501.0}, {"date": "2019-12-27", "close": 162.8, "volume": 289534.0}, {"date": "2019-12-30", "close": 163.36, "volume": 229953.0}, {"date": "2019-12-31", "close": 162.84, "volume": 227119.0}, {"date": "2020-01-02", "close": 165.23, "volume": 251914.0}, {"date": "2020-01-03", "close": 164.06, "volume": 163241.0}, {"date": "2020-01-06", "close": 163.6, "volume": 160883.0}, {"date": "2020-01-07", "close": 163.01, "volume": 201211.0}, {"date": "2020-01-08", "close": 162.18, "volume": 197459.0}, {"date": "2020-01-09", "close": 164.63, "volume": 180465.0}, {"date": "2020-01-10", "close": 163.61, "volume": 314836.0}, {"date": "2020-01-13", "close": 165.37, "volume": 128247.0}, {"date": "2020-01-14", "close": 165.09, "volume": 331895.0}, {"date": "2020-01-15", "close": 165.99, "volume": 178339.0}, {"date": "2020-01-16", "close": 168.33, "volume": 193014.0}, {"date": "2020-01-17", "close": 169.5, "volume": 197296.0}, {"date": "2020-01-21", "close": 168.71, "volume": 290075.0}, {"date": "2020-01-22", "close": 170.34, "volume": 562981.0}, {"date": "2020-01-23", "close": 172.29, "volume": 338440.0}, {"date": "2020-01-24", "close": 170.98, "volume": 266850.0}, {"date": "2020-01-27", "close": 173.01, "volume": 297347.0}, {"date": "2020-01-28", "close": 175.33, "volume": 297011.0}, {"date": "2020-01-29", "close": 173.98, "volume": 212486.0}, {"date": "2020-01-30", "close": 172.56, "volume": 309810.0}, {"date": "2020-01-31", "close": 168.86, "volume": 416266.0}, {"date": "2020-02-03", "close": 171.67, "volume": 172154.0}, {"date": "2020-02-04", "close": 178.03, "volume": 203189.0}, {"date": "2020-02-05", "close": 178.76, "volume": 204751.0}, {"date": "2020-02-06", "close": 177.61, "volume": 192361.0}, {"date": "2020-02-07", "close": 175.2, "volume": 199824.0}, {"date": "2020-02-10", "close": 175.62, "volume": 117996.0}, {"date": "2020-02-11", "close": 176.97, "volume": 131877.0}, {"date": "2020-02-12", "close": 178.51, "volume": 132075.0}, {"date": "2020-02-13", "close": 177.62, "volume": 101430.0}, {"date": "2020-02-14", "close": 177.49, "volume": 143265.0}, {"date": "2020-02-18", "close": 172.58, "volume": 309443.0}, {"date": "2020-02-19", "close": 171.49, "volume": 424402.0}, {"date": "2020-02-20", "close": 172.1, "volume": 376972.0}, {"date": "2020-02-21", "close": 170.2, "volume": 291899.0}, {"date": "2020-02-24", "close": 164.58, "volume": 271788.0}, {"date": "2020-02-25", "close": 157.16, "volume": 317771.0}, {"date": "2020-02-26", "close": 155.41, "volume": 244083.0}, {"date": "2020-02-27", "close": 149.46, "volume": 259009.0}, {"date": "2020-02-28", "close": 145.3, "volume": 486302.0}, {"date": "2020-03-02", "close": 147.91, "volume": 513468.0}, {"date": "2020-03-03", "close": 144.8, "volume": 367803.0}, {"date": "2020-03-04", "close": 148.1, "volume": 385340.0}, {"date": "2020-03-05", "close": 143.07, "volume": 312124.0}, {"date": "2020-03-06", "close": 143.15, "volume": 322342.0}, {"date": "2020-03-09", "close": 131.89, "volume": 338771.0}, {"date": "2020-03-10", "close": 140.72, "volume": 298329.0}, {"date": "2020-03-11", "close": 133.8, "volume": 360579.0}, {"date": "2020-03-12", "close": 116.64, "volume": 379054.0}, {"date": "2020-03-13", "close": 125.73, "volume": 374307.0}, {"date": "2020-03-16", "close": 102.71, "volume": 406383.0}, {"date": "2020-03-17", "close": 110.07, "volume": 447087.0}, {"date": "2020-03-18", "close": 104.17, "volume": 339238.0}, {"date": "2020-03-19", "close": 114.58, "volume": 272704.0}, {"date": "2020-03-20", "close": 107.24, "volume": 580060.0}, {"date": "2020-03-23", "close": 99.46, "volume": 440227.0}, {"date": "2020-03-24", "close": 119.05, "volume": 438927.0}, {"date": "2020-03-25", "close": 119.69, "volume": 519701.0}, {"date": "2020-03-26", "close": 132.98, "volume": 331374.0}, {"date": "2020-03-27", "close": 131.89, "volume": 438298.0}, {"date": "2020-03-30", "close": 138.59, "volume": 390722.0}, {"date": "2020-03-31", "close": 135.07, "volume": 446431.0}, {"date": "2020-04-01", "close": 125.01, "volume": 366978.0}, {"date": "2020-04-02", "close": 127.9, "volume": 267375.0}, {"date": "2020-04-03", "close": 127.43, "volume": 202647.0}, {"date": "2020-04-06", "close": 139.69, "volume": 329232.0}, {"date": "2020-04-07", "close": 142.66, "volume": 309866.0}, {"date": "2020-04-08", "close": 147.34, "volume": 226910.0}, {"date": "2020-04-09", "close": 152.6, "volume": 242044.0}, {"date": "2020-04-13", "close": 141.41, "volume": 271280.0}, {"date": "2020-04-14", "close": 144.8, "volume": 385570.0}, {"date": "2020-04-15", "close": 141.08, "volume": 200878.0}, {"date": "2020-04-16", "close": 146.28, "volume": 369868.0}, {"date": "2020-04-17", "close": 152.48, "volume": 397322.0}, {"date": "2020-04-20", "close": 151.87, "volume": 245486.0}, {"date": "2020-04-21", "close": 151.23, "volume": 343053.0}, {"date": "2020-04-22", "close": 152.83, "volume": 194333.0}, {"date": "2020-04-23", "close": 155.41, "volume": 255916.0}, {"date": "2020-04-24", "close": 156.46, "volume": 207452.0}, {"date": "2020-04-27", "close": 161.76, "volume": 200039.0}, {"date": "2020-04-28", "close": 159.95, "volume": 259708.0}, {"date": "2020-04-29", "close": 165.1, "volume": 230861.0}, {"date": "2020-04-30", "close": 160.91, "volume": 390393.0}, {"date": "2020-05-01", "close": 157.85, "volume": 178651.0}, {"date": "2020-05-04", "close": 156.92, "volume": 194191.0}, {"date": "2020-05-05", "close": 157.87, "volume": 175943.0}, {"date": "2020-05-06", "close": 160.19, "volume": 250903.0}, {"date": "2020-05-07", "close": 160.25, "volume": 184502.0}, {"date": "2020-05-08", "close": 166.32, "volume": 270941.0}, {"date": "2020-05-11", "close": 167.68, "volume": 302726.0}, {"date": "2020-05-12", "close": 160.83, "volume": 186986.0}, {"date": "2020-05-13", "close": 160.06, "volume": 355837.0}, {"date": "2020-05-14", "close": 162.37, "volume": 250547.0}, {"date": "2020-05-15", "close": 162.47, "volume": 419530.0}, {"date": "2020-05-18", "close": 173.01, "volume": 310789.0}, {"date": "2020-05-19", "close": 172.44, "volume": 316585.0}, {"date": "2020-05-20", "close": 174.45, "volume": 337894.0}, {"date": "2020-05-21", "close": 175.42, "volume": 513058.0}, {"date": "2020-05-22", "close": 174.15, "volume": 239827.0}, {"date": "2020-05-26", "close": 177.41, "volume": 380315.0}, {"date": "2020-05-27", "close": 178.5, "volume": 473140.0}, {"date": "2020-05-28", "close": 182.38, "volume": 495828.0}, {"date": "2020-05-29", "close": 188.35, "volume": 2989489.0}, {"date": "2020-06-01", "close": 185.365, "volume": 494560.0}, {"date": "2020-06-02", "close": 187.79, "volume": 449465.0}, {"date": "2020-06-03", "close": 192.93, "volume": 356640.0}, {"date": "2020-06-04", "close": 190.52, "volume": 330310.0}, {"date": "2020-06-05", "close": 200.64, "volume": 438134.0}, {"date": "2020-06-08", "close": 200.98, "volume": 328980.0}, {"date": "2020-06-09", "close": 199.78, "volume": 371204.0}, {"date": "2020-06-10", "close": 196.6, "volume": 431611.0}, {"date": "2020-06-11", "close": 188.45, "volume": 346443.0}, {"date": "2020-06-12", "close": 185.68, "volume": 312099.0}, {"date": "2020-06-15", "close": 192.1, "volume": 238091.0}, {"date": "2020-06-16", "close": 197.47, "volume": 380420.0}, {"date": "2020-06-17", "close": 194.11, "volume": 230578.0}, {"date": "2020-06-18", "close": 194.25, "volume": 241383.0}, {"date": "2020-06-19", "close": 193.76, "volume": 359077.0}, {"date": "2020-06-22", "close": 192.88, "volume": 282592.0}, {"date": "2020-06-23", "close": 191.08, "volume": 279889.0}, {"date": "2020-06-24", "close": 184.69, "volume": 266539.0}, {"date": "2020-06-25", "close": 186.73, "volume": 236755.0}, {"date": "2020-06-26", "close": 180.37, "volume": 588903.0}, {"date": "2020-06-29", "close": 184.86, "volume": 212108.0}, {"date": "2020-06-30", "close": 189.71, "volume": 245808.0}, {"date": "2020-07-01", "close": 185.51, "volume": 188487.0}, {"date": "2020-07-02", "close": 186.15, "volume": 263514.0}, {"date": "2020-07-06", "close": 189.72, "volume": 886325.0}, {"date": "2020-07-07", "close": 187.01, "volume": 372526.0}, {"date": "2020-07-08", "close": 187.53, "volume": 181380.0}, {"date": "2020-07-09", "close": 186.93, "volume": 313261.0}, {"date": "2020-07-10", "close": 186.38, "volume": 180927.0}, {"date": "2020-07-13", "close": 185.01, "volume": 200439.0}, {"date": "2020-07-14", "close": 189.4, "volume": 165350.0}, {"date": "2020-07-15", "close": 192.29, "volume": 358424.0}, {"date": "2020-07-16", "close": 191.3, "volume": 358431.0}, {"date": "2020-07-17", "close": 190.51, "volume": 230904.0}, {"date": "2020-07-20", "close": 189.66, "volume": 281753.0}, {"date": "2020-07-21", "close": 192.27, "volume": 450937.0}, {"date": "2020-07-22", "close": 192.95, "volume": 285906.0}, {"date": "2020-07-23", "close": 196.48, "volume": 460969.0}, {"date": "2020-07-24", "close": 192.23, "volume": 219545.0}, {"date": "2020-07-27", "close": 195.34, "volume": 163855.0}, {"date": "2020-07-28", "close": 192.34, "volume": 130511.0}, {"date": "2020-07-29", "close": 196.82, "volume": 175145.0}, {"date": "2020-07-30", "close": 193.91, "volume": 158479.0}, {"date": "2020-07-31", "close": 193.63, "volume": 239849.0}, {"date": "2020-08-03", "close": 196.59, "volume": 248599.0}, {"date": "2020-08-04", "close": 194.3, "volume": 204017.0}, {"date": "2020-08-05", "close": 197.69, "volume": 242648.0}, {"date": "2020-08-06", "close": 196.19, "volume": 175884.0}, {"date": "2020-08-07", "close": 199.45, "volume": 398647.0}, {"date": "2020-08-10", "close": 201.64, "volume": 216971.0}, {"date": "2020-08-11", "close": 204.63, "volume": 207398.0}, {"date": "2020-08-12", "close": 206.84, "volume": 201277.0}, {"date": "2020-08-13", "close": 206.46, "volume": 151335.0}, {"date": "2020-08-14", "close": 206.67, "volume": 296675.0}, {"date": "2020-08-17", "close": 206.97, "volume": 273167.0}, {"date": "2020-08-18", "close": 205.66, "volume": 219305.0}, {"date": "2020-08-19", "close": 204.14, "volume": 312857.0}, {"date": "2020-08-20", "close": 191.01, "volume": 563561.0}, {"date": "2020-08-21", "close": 189.07, "volume": 234902.0}, {"date": "2020-08-24", "close": 188.24, "volume": 253776.0}, {"date": "2020-08-25", "close": 188.66, "volume": 301882.0}, {"date": "2020-08-26", "close": 192.41, "volume": 244912.0}, {"date": "2020-08-27", "close": 189.12, "volume": 285468.0}, {"date": "2020-08-28", "close": 187.96, "volume": 149777.0}, {"date": "2020-08-31", "close": 186.49, "volume": 212336.0}, {"date": "2020-09-01", "close": 189.78, "volume": 240530.0}, {"date": "2020-09-02", "close": 197.11, "volume": 204272.0}, {"date": "2020-09-03", "close": 188.57, "volume": 195217.0}, {"date": "2020-09-04", "close": 186.88, "volume": 192941.0}, {"date": "2020-09-08", "close": 185.94, "volume": 294741.0}, {"date": "2020-09-09", "close": 189.82, "volume": 194263.0}, {"date": "2020-09-10", "close": 190.82, "volume": 227186.0}, {"date": "2020-09-11", "close": 191.67, "volume": 198014.0}, {"date": "2020-09-14", "close": 195.1, "volume": 156582.0}, {"date": "2020-09-15", "close": 198.48, "volume": 182572.0}, {"date": "2020-09-16", "close": 198.2, "volume": 200091.0}, {"date": "2020-09-17", "close": 194.75, "volume": 287212.0}, {"date": "2020-09-18", "close": 192.0, "volume": 709806.0}, {"date": "2020-09-21", "close": 187.72, "volume": 261674.0}, {"date": "2020-09-22", "close": 186.07, "volume": 218700.0}, {"date": "2020-09-23", "close": 182.78, "volume": 149642.0}, {"date": "2020-09-24", "close": 181.18, "volume": 285240.0}, {"date": "2020-09-25", "close": 183.68, "volume": 417228.0}, {"date": "2020-09-28", "close": 189.8, "volume": 174967.0}, {"date": "2020-09-29", "close": 191.42, "volume": 206378.0}, {"date": "2020-09-30", "close": 191.82, "volume": 225647.0}, {"date": "2020-10-01", "close": 191.72, "volume": 147098.0}, {"date": "2020-10-02", "close": 190.48, "volume": 124700.0}, {"date": "2020-10-05", "close": 196.26, "volume": 126959.0}, {"date": "2020-10-06", "close": 197.74, "volume": 202782.0}, {"date": "2020-10-07", "close": 200.52, "volume": 215248.0}, {"date": "2020-10-08", "close": 200.57, "volume": 164249.0}, {"date": "2020-10-09", "close": 201.19, "volume": 126869.0}, {"date": "2020-10-12", "close": 204.01, "volume": 108219.0}, {"date": "2020-10-13", "close": 203.2, "volume": 127216.0}, {"date": "2020-10-14", "close": 202.48, "volume": 157541.0}, {"date": "2020-10-15", "close": 206.94, "volume": 138126.0}, {"date": "2020-10-16", "close": 208.56, "volume": 132906.0}, {"date": "2020-10-19", "close": 207.33, "volume": 192116.0}, {"date": "2020-10-20", "close": 208.74, "volume": 143872.0}, {"date": "2020-10-21", "close": 208.34, "volume": 154156.0}, {"date": "2020-10-22", "close": 211.17, "volume": 177241.0}, {"date": "2020-10-23", "close": 207.56, "volume": 156983.0}, {"date": "2020-10-26", "close": 203.05, "volume": 212721.0}, {"date": "2020-10-27", "close": 197.75, "volume": 127380.0}, {"date": "2020-10-28", "close": 191.22, "volume": 160954.0}, {"date": "2020-10-29", "close": 195.2, "volume": 182370.0}, {"date": "2020-10-30", "close": 193.43, "volume": 208358.0}, {"date": "2020-11-02", "close": 197.0, "volume": 156069.0}, {"date": "2020-11-03", "close": 200.31, "volume": 221302.0}, {"date": "2020-11-04", "close": 202.67, "volume": 155477.0}, {"date": "2020-11-05", "close": 208.47, "volume": 119232.0}, {"date": "2020-11-06", "close": 210.66, "volume": 139598.0}, {"date": "2020-11-09", "close": 201.78, "volume": 381360.0}, {"date": "2020-11-10", "close": 197.18, "volume": 479304.0}, {"date": "2020-11-11", "close": 202.24, "volume": 274377.0}, {"date": "2020-11-12", "close": 199.24, "volume": 156436.0}, {"date": "2020-11-13", "close": 201.92, "volume": 168865.0}, {"date": "2020-11-16", "close": 206.83, "volume": 293611.0}, {"date": "2020-11-17", "close": 203.94, "volume": 199923.0}, {"date": "2020-11-18", "close": 201.5, "volume": 191173.0}, {"date": "2020-11-19", "close": 202.31, "volume": 137716.0}, {"date": "2020-11-20", "close": 202.1, "volume": 140512.0}, {"date": "2020-11-23", "close": 201.5, "volume": 155319.0}, {"date": "2020-11-24", "close": 204.53, "volume": 217644.0}, {"date": "2020-11-25", "close": 202.53, "volume": 187347.0}, {"date": "2020-11-27", "close": 204.37, "volume": 95714.0}, {"date": "2020-11-30", "close": 203.81, "volume": 413922.0}, {"date": "2020-12-01", "close": 203.76, "volume": 339527.0}, {"date": "2020-12-02", "close": 197.53, "volume": 196077.0}, {"date": "2020-12-03", "close": 195.31, "volume": 183536.0}, {"date": "2020-12-04", "close": 200.42, "volume": 276056.0}, {"date": "2020-12-07", "close": 199.02, "volume": 143461.0}, {"date": "2020-12-08", "close": 198.93, "volume": 200482.0}, {"date": "2020-12-09", "close": 198.53, "volume": 263010.0}, {"date": "2020-12-10", "close": 198.0, "volume": 304740.0}, {"date": "2020-12-11", "close": 197.79, "volume": 228062.0}, {"date": "2020-12-14", "close": 199.72, "volume": 228740.0}, {"date": "2020-12-15", "close": 201.91, "volume": 285163.0}, {"date": "2020-12-16", "close": 193.99, "volume": 610019.0}, {"date": "2020-12-17", "close": 196.91, "volume": 364991.0}, {"date": "2020-12-18", "close": 198.73, "volume": 719101.0}, {"date": "2020-12-21", "close": 195.82, "volume": 283193.0}, {"date": "2020-12-22", "close": 198.64, "volume": 208324.0}, {"date": "2020-12-23", "close": 198.35, "volume": 128724.0}, {"date": "2020-12-24", "close": 198.95, "volume": 50645.0}, {"date": "2020-12-28", "close": 198.41, "volume": 125045.0}, {"date": "2020-12-29", "close": 196.9, "volume": 121438.0}, {"date": "2020-12-30", "close": 198.83, "volume": 133706.0}, {"date": "2020-12-31", "close": 200.95, "volume": 190517.0}, {"date": "2021-01-04", "close": 196.56, "volume": 183557.0}, {"date": "2021-01-05", "close": 199.29, "volume": 297391.0}, {"date": "2021-01-06", "close": 204.95, "volume": 308460.0}, {"date": "2021-01-07", "close": 205.29, "volume": 572859.0}, {"date": "2021-01-08", "close": 203.27, "volume": 338718.0}, {"date": "2021-01-11", "close": 204.23, "volume": 226509.0}, {"date": "2021-01-12", "close": 207.34, "volume": 165614.0}, {"date": "2021-01-13", "close": 203.61, "volume": 280732.0}, {"date": "2021-01-14", "close": 202.03, "volume": 152500.0}, {"date": "2021-01-15", "close": 193.25, "volume": 357334.0}, {"date": "2021-01-19", "close": 189.5, "volume": 941296.0}, {"date": "2021-01-20", "close": 193.87, "volume": 563654.0}, {"date": "2021-01-21", "close": 192.1, "volume": 287550.0}, {"date": "2021-01-22", "close": 191.99, "volume": 286463.0}, {"date": "2021-01-25", "close": 188.12, "volume": 402553.0}, {"date": "2021-01-26", "close": 187.49, "volume": 291010.0}, {"date": "2021-01-27", "close": 183.59, "volume": 347550.0}, {"date": "2021-01-28", "close": 184.34, "volume": 221664.0}, {"date": "2021-01-29", "close": 178.99, "volume": 414358.0}, {"date": "2021-02-01", "close": 182.58, "volume": 266459.0}, {"date": "2021-02-02", "close": 183.59, "volume": 192005.0}, {"date": "2021-02-03", "close": 183.74, "volume": 321043.0}, {"date": "2021-02-04", "close": 186.02, "volume": 351654.0}, {"date": "2021-02-05", "close": 188.07, "volume": 225268.0}, {"date": "2021-02-08", "close": 190.0, "volume": 360828.0}, {"date": "2021-02-09", "close": 188.34, "volume": 167304.0}, {"date": "2021-02-10", "close": 189.93, "volume": 149282.0}, {"date": "2021-02-11", "close": 189.14, "volume": 373333.0}, {"date": "2021-02-12", "close": 188.27, "volume": 122983.0}, {"date": "2021-02-16", "close": 186.24, "volume": 223391.0}, {"date": "2021-02-17", "close": 183.76, "volume": 136860.0}, {"date": "2021-02-18", "close": 185.67, "volume": 168048.0}, {"date": "2021-02-19", "close": 187.88, "volume": 327205.0}, {"date": "2021-02-22", "close": 184.38, "volume": 414369.0}, {"date": "2021-02-23", "close": 187.82, "volume": 587713.0}, {"date": "2021-02-24", "close": 196.74, "volume": 440289.0}, {"date": "2021-02-25", "close": 193.2, "volume": 293494.0}, {"date": "2021-02-26", "close": 192.41, "volume": 385118.0}, {"date": "2021-03-01", "close": 193.78, "volume": 264712.0}, {"date": "2021-03-02", "close": 192.96, "volume": 225242.0}, {"date": "2021-03-03", "close": 194.6, "volume": 231625.0}, {"date": "2021-03-04", "close": 191.47, "volume": 333432.0}, {"date": "2021-03-05", "close": 196.0, "volume": 198974.0}, {"date": "2021-03-08", "close": 196.53, "volume": 222261.0}, {"date": "2021-03-09", "close": 197.2, "volume": 391042.0}, {"date": "2021-03-10", "close": 201.72, "volume": 213063.0}, {"date": "2021-03-11", "close": 200.87, "volume": 148559.0}, {"date": "2021-03-12", "close": 201.71, "volume": 195869.0}, {"date": "2021-03-15", "close": 207.24, "volume": 230267.0}, {"date": "2021-03-16", "close": 206.15, "volume": 247094.0}, {"date": "2021-03-17", "close": 205.73, "volume": 187837.0}, {"date": "2021-03-18", "close": 205.24, "volume": 160888.0}, {"date": "2021-03-19", "close": 202.16, "volume": 567867.0}, {"date": "2021-03-22", "close": 201.71, "volume": 257862.0}, {"date": "2021-03-23", "close": 198.13, "volume": 201734.0}, {"date": "2021-03-24", "close": 199.71, "volume": 225644.0}, {"date": "2021-03-25", "close": 201.32, "volume": 158396.0}, {"date": "2021-03-26", "close": 203.59, "volume": 221828.0}, {"date": "2021-03-29", "close": 202.96, "volume": 276964.0}, {"date": "2021-03-30", "close": 204.03, "volume": 176261.0}, {"date": "2021-03-31", "close": 198.68, "volume": 259639.0}, {"date": "2021-04-01", "close": 202.38, "volume": 162404.0}, {"date": "2021-04-05", "close": 202.52, "volume": 140658.0}, {"date": "2021-04-06", "close": 202.99, "volume": 200253.0}, {"date": "2021-04-07", "close": 201.67, "volume": 151374.0}, {"date": "2021-04-08", "close": 201.03, "volume": 174964.0}, {"date": "2021-04-09", "close": 203.12, "volume": 107065.0}, {"date": "2021-04-12", "close": 203.58, "volume": 93726.0}, {"date": "2021-04-13", "close": 201.91, "volume": 112900.0}, {"date": "2021-04-14", "close": 203.47, "volume": 123629.0}, {"date": "2021-04-15", "close": 204.59, "volume": 128973.0}, {"date": "2021-04-16", "close": 206.22, "volume": 127310.0}, {"date": "2021-04-19", "close": 205.93, "volume": 151339.0}, {"date": "2021-04-20", "close": 206.2, "volume": 143754.0}, {"date": "2021-04-21", "close": 209.52, "volume": 169531.0}, {"date": "2021-04-22", "close": 210.79, "volume": 173300.0}, {"date": "2021-04-23", "close": 213.93, "volume": 217301.0}, {"date": "2021-04-26", "close": 213.63, "volume": 318963.0}, {"date": "2021-04-27", "close": 214.1, "volume": 138085.0}, {"date": "2021-04-28", "close": 213.61, "volume": 88525.0}, {"date": "2021-04-29", "close": 214.9, "volume": 279073.0}, {"date": "2021-04-30", "close": 211.41, "volume": 209172.0}, {"date": "2021-05-03", "close": 208.61, "volume": 216729.0}, {"date": "2021-05-04", "close": 211.3, "volume": 156585.0}, {"date": "2021-05-05", "close": 208.5, "volume": 188234.0}, {"date": "2021-05-06", "close": 208.58, "volume": 260373.0}, {"date": "2021-05-07", "close": 208.83, "volume": 125927.0}, {"date": "2021-05-10", "close": 208.68, "volume": 107999.0}, {"date": "2021-05-11", "close": 207.42, "volume": 173265.0}, {"date": "2021-05-12", "close": 200.03, "volume": 145819.0}, {"date": "2021-05-13", "close": 205.43, "volume": 215187.0}, {"date": "2021-05-14", "close": 205.87, "volume": 134107.0}, {"date": "2021-05-17", "close": 203.99, "volume": 112463.0}, {"date": "2021-05-18", "close": 200.69, "volume": 132514.0}, {"date": "2021-05-19", "close": 198.98, "volume": 122009.0}, {"date": "2021-05-20", "close": 199.45, "volume": 218091.0}, {"date": "2021-05-21", "close": 201.83, "volume": 369654.0}, {"date": "2021-05-24", "close": 202.47, "volume": 274932.0}, {"date": "2021-05-25", "close": 216.83, "volume": 567279.0}, {"date": "2021-05-26", "close": 215.8, "volume": 479001.0}, {"date": "2021-05-27", "close": 223.43, "volume": 624166.0}, {"date": "2021-05-28", "close": 221.69, "volume": 221400.0}, {"date": "2021-06-01", "close": 221.67, "volume": 188864.0}, {"date": "2021-06-02", "close": 221.53, "volume": 165959.0}, {"date": "2021-06-03", "close": 220.51, "volume": 243967.0}, {"date": "2021-06-04", "close": 224.16, "volume": 197461.0}, {"date": "2021-06-07", "close": 222.56, "volume": 279206.0}, {"date": "2021-06-08", "close": 222.32, "volume": 159218.0}, {"date": "2021-06-09", "close": 222.1, "volume": 202881.0}, {"date": "2021-06-10", "close": 223.17, "volume": 143500.0}, {"date": "2021-06-11", "close": 222.4, "volume": 125269.0}, {"date": "2021-06-14", "close": 221.29, "volume": 161760.0}, {"date": "2021-06-15", "close": 223.02, "volume": 122483.0}, {"date": "2021-06-16", "close": 219.43, "volume": 184626.0}, {"date": "2021-06-17", "close": 217.77, "volume": 145816.0}, {"date": "2021-06-18", "close": 215.26, "volume": 417719.0}, {"date": "2021-06-21", "close": 219.56, "volume": 151187.0}, {"date": "2021-06-22", "close": 219.02, "volume": 126231.0}, {"date": "2021-06-23", "close": 217.9, "volume": 150936.0}, {"date": "2021-06-24", "close": 218.1, "volume": 333588.0}, {"date": "2021-06-25", "close": 220.67, "volume": 1381457.0}, {"date": "2021-06-28", "close": 218.69, "volume": 243603.0}, {"date": "2021-06-29", "close": 219.6, "volume": 197053.0}, {"date": "2021-06-30", "close": 219.51, "volume": 205398.0}, {"date": "2021-07-01", "close": 218.41, "volume": 215899.0}, {"date": "2021-07-02", "close": 220.2, "volume": 120690.0}, {"date": "2021-07-06", "close": 218.13, "volume": 226446.0}, {"date": "2021-07-07", "close": 221.07, "volume": 297029.0}, {"date": "2021-07-08", "close": 216.38, "volume": 319621.0}, {"date": "2021-07-09", "close": 221.3, "volume": 189314.0}, {"date": "2021-07-12", "close": 221.29, "volume": 160764.0}, {"date": "2021-07-13", "close": 219.99, "volume": 134858.0}, {"date": "2021-07-14", "close": 220.81, "volume": 162306.0}, {"date": "2021-07-15", "close": 222.25, "volume": 128689.0}, {"date": "2021-07-16", "close": 221.87, "volume": 175827.0}, {"date": "2021-07-19", "close": 218.5, "volume": 135211.0}, {"date": "2021-07-20", "close": 223.92, "volume": 229301.0}, {"date": "2021-07-21", "close": 224.52, "volume": 113371.0}, {"date": "2021-07-22", "close": 222.68, "volume": 106476.0}, {"date": "2021-07-23", "close": 224.99, "volume": 75091.0}, {"date": "2021-07-26", "close": 224.3, "volume": 145140.0}, {"date": "2021-07-27", "close": 221.4, "volume": 117972.0}, {"date": "2021-07-28", "close": 222.7, "volume": 94091.0}, {"date": "2021-07-29", "close": 225.04, "volume": 106320.0}, {"date": "2021-07-30", "close": 226.13, "volume": 213631.0}, {"date": "2021-08-02", "close": 227.04, "volume": 128504.0}, {"date": "2021-08-03", "close": 228.16, "volume": 137246.0}, {"date": "2021-08-04", "close": 226.51, "volume": 106489.0}, {"date": "2021-08-05", "close": 225.5, "volume": 136721.0}, {"date": "2021-08-06", "close": 224.92, "volume": 84907.0}, {"date": "2021-08-09", "close": 222.15, "volume": 129780.0}, {"date": "2021-08-10", "close": 221.63, "volume": 159215.0}, {"date": "2021-08-11", "close": 223.37, "volume": 112856.0}, {"date": "2021-08-12", "close": 226.56, "volume": 148170.0}, {"date": "2021-08-13", "close": 228.59, "volume": 159494.0}, {"date": "2021-08-16", "close": 229.55, "volume": 95691.0}, {"date": "2021-08-17", "close": 228.88, "volume": 101555.0}, {"date": "2021-08-18", "close": 227.07, "volume": 82853.0}, {"date": "2021-08-19", "close": 226.14, "volume": 112146.0}, {"date": "2021-08-20", "close": 230.26, "volume": 125913.0}, {"date": "2021-08-23", "close": 231.02, "volume": 139947.0}, {"date": "2021-08-24", "close": 233.36, "volume": 138774.0}, {"date": "2021-08-25", "close": 233.53, "volume": 163614.0}, {"date": "2021-08-26", "close": 232.5, "volume": 131067.0}, {"date": "2021-08-27", "close": 233.54, "volume": 159324.0}, {"date": "2021-08-30", "close": 238.82, "volume": 335655.0}, {"date": "2021-08-31", "close": 238.6, "volume": 413348.0}, {"date": "2021-09-01", "close": 240.94, "volume": 265684.0}, {"date": "2021-09-02", "close": 242.59, "volume": 285131.0}, {"date": "2021-09-03", "close": 241.45, "volume": 209672.0}, {"date": "2021-09-07", "close": 243.27, "volume": 257278.0}, {"date": "2021-09-08", "close": 244.93, "volume": 214742.0}, {"date": "2021-09-09", "close": 243.11, "volume": 174830.0}, {"date": "2021-09-10", "close": 241.09, "volume": 146190.0}, {"date": "2021-09-13", "close": 240.09, "volume": 148739.0}, {"date": "2021-09-14", "close": 242.05, "volume": 213001.0}, {"date": "2021-09-15", "close": 243.68, "volume": 189147.0}, {"date": "2021-09-16", "close": 243.38, "volume": 144279.0}, {"date": "2021-09-17", "close": 241.84, "volume": 511737.0}, {"date": "2021-09-20", "close": 240.73, "volume": 155323.0}, {"date": "2021-09-21", "close": 240.72, "volume": 181420.0}, {"date": "2021-09-22", "close": 241.57, "volume": 142080.0}, {"date": "2021-09-23", "close": 244.53, "volume": 115293.0}, {"date": "2021-09-24", "close": 243.89, "volume": 99850.0}, {"date": "2021-09-27", "close": 244.81, "volume": 153780.0}, {"date": "2021-09-28", "close": 241.94, "volume": 132680.0}, {"date": "2021-09-29", "close": 242.91, "volume": 140366.0}, {"date": "2021-09-30", "close": 238.15, "volume": 213100.0}, {"date": "2021-10-01", "close": 239.5, "volume": 140721.0}, {"date": "2021-10-04", "close": 240.59, "volume": 230179.0}, {"date": "2021-10-05", "close": 241.4, "volume": 214675.0}, {"date": "2021-10-06", "close": 238.52, "volume": 135271.0}, {"date": "2021-10-07", "close": 241.05, "volume": 156466.0}, {"date": "2021-10-08", "close": 237.98, "volume": 198697.0}, {"date": "2021-10-11", "close": 237.93, "volume": 232423.0}, {"date": "2021-10-12", "close": 236.96, "volume": 91984.0}, {"date": "2021-10-13", "close": 238.51, "volume": 168702.0}, {"date": "2021-10-14", "close": 243.7, "volume": 145723.0}, {"date": "2021-10-15", "close": 244.72, "volume": 138137.0}, {"date": "2021-10-18", "close": 244.48, "volume": 108504.0}, {"date": "2021-10-19", "close": 247.89, "volume": 96329.0}, {"date": "2021-10-20", "close": 246.16, "volume": 102080.0}, {"date": "2021-10-21", "close": 251.33, "volume": 160099.0}, {"date": "2021-10-22", "close": 254.03, "volume": 205687.0}, {"date": "2021-10-25", "close": 256.13, "volume": 156038.0}, {"date": "2021-10-26", "close": 251.17, "volume": 132684.0}, {"date": "2021-10-27", "close": 249.23, "volume": 93392.0}, {"date": "2021-10-28", "close": 251.05, "volume": 102808.0}, {"date": "2021-10-29", "close": 254.21, "volume": 203354.0}, {"date": "2021-11-01", "close": 258.74, "volume": 183596.0}, {"date": "2021-11-02", "close": 259.47, "volume": 163660.0}, {"date": "2021-11-03", "close": 259.71, "volume": 115114.0}, {"date": "2021-11-04", "close": 262.72, "volume": 123262.0}, {"date": "2021-11-05", "close": 261.28, "volume": 142735.0}, {"date": "2021-11-08", "close": 262.08, "volume": 120471.0}, {"date": "2021-11-09", "close": 262.95, "volume": 92674.0}, {"date": "2021-11-10", "close": 263.77, "volume": 91745.0}, {"date": "2021-11-11", "close": 264.99, "volume": 95162.0}, {"date": "2021-11-12", "close": 267.45, "volume": 113468.0}, {"date": "2021-11-15", "close": 265.52, "volume": 96396.0}, {"date": "2021-11-16", "close": 267.8, "volume": 169460.0}, {"date": "2021-11-17", "close": 269.33, "volume": 89625.0}, {"date": "2021-11-18", "close": 268.53, "volume": 65917.0}, {"date": "2021-11-19", "close": 266.96, "volume": 99685.0}, {"date": "2021-11-22", "close": 267.51, "volume": 113059.0}, {"date": "2021-11-23", "close": 267.99, "volume": 82860.0}, {"date": "2021-11-24", "close": 269.02, "volume": 73413.0}, {"date": "2021-11-26", "close": 258.22, "volume": 89523.0}, {"date": "2021-11-29", "close": 262.15, "volume": 142885.0}, {"date": "2021-11-30", "close": 254.19, "volume": 251993.0}, {"date": "2021-12-01", "close": 251.6, "volume": 176396.0}, {"date": "2021-12-02", "close": 261.73, "volume": 179996.0}, {"date": "2021-12-03", "close": 260.1, "volume": 150387.0}, {"date": "2021-12-06", "close": 264.11, "volume": 255327.0}, {"date": "2021-12-07", "close": 264.85, "volume": 197299.0}, {"date": "2021-12-08", "close": 266.74, "volume": 263642.0}, {"date": "2021-12-09", "close": 266.23, "volume": 183299.0}, {"date": "2021-12-10", "close": 270.67, "volume": 145027.0}, {"date": "2021-12-13", "close": 267.91, "volume": 227726.0}, {"date": "2021-12-14", "close": 264.56, "volume": 288207.0}, {"date": "2021-12-15", "close": 269.12, "volume": 301763.0}, {"date": "2021-12-16", "close": 248.85, "volume": 471108.0}, {"date": "2021-12-17", "close": 248.43, "volume": 604493.0}, {"date": "2021-12-20", "close": 245.54, "volume": 217557.0}, {"date": "2021-12-21", "close": 250.86, "volume": 209498.0}, {"date": "2021-12-22", "close": 249.87, "volume": 265191.0}, {"date": "2021-12-23", "close": 253.66, "volume": 136137.0}, {"date": "2021-12-27", "close": 256.62, "volume": 112371.0}, {"date": "2021-12-28", "close": 256.59, "volume": 100488.0}, {"date": "2021-12-29", "close": 256.81, "volume": 108921.0}, {"date": "2021-12-30", "close": 254.76, "volume": 91055.0}, {"date": "2021-12-31", "close": 255.27, "volume": 97378.0}, {"date": "2022-01-03", "close": 251.03, "volume": 175537.0}, {"date": "2022-01-04", "close": 250.14, "volume": 196175.0}, {"date": "2022-01-05", "close": 242.92, "volume": 188451.0}, {"date": "2022-01-06", "close": 240.42, "volume": 223113.0}, {"date": "2022-01-07", "close": 238.09, "volume": 220644.0}, {"date": "2022-01-10", "close": 238.33, "volume": 195001.0}, {"date": "2022-01-11", "close": 240.13, "volume": 173402.0}, {"date": "2022-01-12", "close": 242.55, "volume": 176376.0}, {"date": "2022-01-13", "close": 239.0, "volume": 139574.0}, {"date": "2022-01-14", "close": 238.41, "volume": 139824.0}, {"date": "2022-01-18", "close": 234.32, "volume": 125535.0}, {"date": "2022-01-19", "close": 236.94, "volume": 182907.0}, {"date": "2022-01-20", "close": 233.21, "volume": 210236.0}, {"date": "2022-01-21", "close": 231.44, "volume": 161967.0}, {"date": "2022-01-24", "close": 234.63, "volume": 203314.0}, {"date": "2022-01-25", "close": 228.33, "volume": 282173.0}, {"date": "2022-01-26", "close": 225.9, "volume": 155151.0}, {"date": "2022-01-27", "close": 223.88, "volume": 145287.0}, {"date": "2022-01-28", "close": 227.77, "volume": 222697.0}, {"date": "2022-01-31", "close": 232.54, "volume": 288680.0}, {"date": "2022-02-01", "close": 234.42, "volume": 170422.0}, {"date": "2022-02-02", "close": 236.49, "volume": 210715.0}, {"date": "2022-02-03", "close": 231.94, "volume": 116776.0}, {"date": "2022-02-04", "close": 230.69, "volume": 120296.0}, {"date": "2022-02-07", "close": 229.49, "volume": 119448.0}, {"date": "2022-02-08", "close": 232.94, "volume": 231247.0}, {"date": "2022-02-09", "close": 236.27, "volume": 107413.0}, {"date": "2022-02-10", "close": 231.0, "volume": 210248.0}, {"date": "2022-02-11", "close": 217.71, "volume": 1432735.0}, {"date": "2022-02-14", "close": 222.11, "volume": 12875470.0}, {"date": "2022-02-15", "close": 229.93, "volume": 694066.0}, {"date": "2022-02-16", "close": 235.14, "volume": 478120.0}, {"date": "2022-02-17", "close": 228.88, "volume": 252968.0}, {"date": "2022-02-18", "close": 229.51, "volume": 310367.0}, {"date": "2022-02-22", "close": 227.38, "volume": 369415.0}, {"date": "2022-02-23", "close": 221.55, "volume": 491319.0}, {"date": "2022-02-24", "close": 221.66, "volume": 384082.0}, {"date": "2022-02-25", "close": 227.49, "volume": 280500.0}, {"date": "2022-02-28", "close": 226.49, "volume": 263652.0}, {"date": "2022-03-01", "close": 223.24, "volume": 300326.0}, {"date": "2022-03-02", "close": 227.07, "volume": 262324.0}, {"date": "2022-03-03", "close": 228.86, "volume": 222804.0}, {"date": "2022-03-04", "close": 226.45, "volume": 290092.0}, {"date": "2022-03-07", "close": 217.64, "volume": 283274.0}, {"date": "2022-03-08", "close": 215.26, "volume": 300344.0}, {"date": "2022-03-09", "close": 222.45, "volume": 229049.0}, {"date": "2022-03-10", "close": 215.06, "volume": 276316.0}, {"date": "2022-03-11", "close": 215.05, "volume": 191222.0}, {"date": "2022-03-14", "close": 214.56, "volume": 192662.0}, {"date": "2022-03-15", "close": 219.14, "volume": 152478.0}, {"date": "2022-03-16", "close": 222.86, "volume": 189706.0}, {"date": "2022-03-17", "close": 226.56, "volume": 221815.0}, {"date": "2022-03-18", "close": 230.97, "volume": 428309.0}, {"date": "2022-03-21", "close": 229.48, "volume": 211329.0}, {"date": "2022-03-22", "close": 230.38, "volume": 179099.0}, {"date": "2022-03-23", "close": 228.95, "volume": 248090.0}, {"date": "2022-03-24", "close": 227.09, "volume": 141917.0}, {"date": "2022-03-25", "close": 227.4, "volume": 164191.0}, {"date": "2022-03-28", "close": 228.55, "volume": 201436.0}, {"date": "2022-03-29", "close": 232.62, "volume": 172346.0}, {"date": "2022-03-30", "close": 229.91, "volume": 118344.0}, {"date": "2022-03-31", "close": 227.08, "volume": 252176.0}, {"date": "2022-04-01", "close": 227.93, "volume": 210062.0}, {"date": "2022-04-04", "close": 227.18, "volume": 192408.0}, {"date": "2022-04-05", "close": 223.04, "volume": 119627.0}, {"date": "2022-04-06", "close": 223.7, "volume": 194468.0}, {"date": "2022-04-07", "close": 224.69, "volume": 158399.0}, {"date": "2022-04-08", "close": 224.42, "volume": 146048.0}, {"date": "2022-04-11", "close": 221.93, "volume": 213332.0}, {"date": "2022-04-12", "close": 217.65, "volume": 212729.0}, {"date": "2022-04-13", "close": 218.89, "volume": 225591.0}, {"date": "2022-04-14", "close": 214.74, "volume": 151691.0}, {"date": "2022-04-18", "close": 216.71, "volume": 155384.0}, {"date": "2022-04-19", "close": 223.14, "volume": 139755.0}, {"date": "2022-04-20", "close": 226.52, "volume": 188820.0}, {"date": "2022-04-21", "close": 224.13, "volume": 153745.0}, {"date": "2022-04-22", "close": 220.38, "volume": 140332.0}, {"date": "2022-04-25", "close": 220.82, "volume": 181469.0}, {"date": "2022-04-26", "close": 214.37, "volume": 179488.0}, {"date": "2022-04-27", "close": 216.34, "volume": 229431.0}, {"date": "2022-04-28", "close": 220.64, "volume": 207979.0}, {"date": "2022-04-29", "close": 215.69, "volume": 279275.0}, {"date": "2022-05-02", "close": 217.55, "volume": 213458.0}, {"date": "2022-05-03", "close": 216.54, "volume": 210601.0}, {"date": "2022-05-04", "close": 222.46, "volume": 288460.0}, {"date": "2022-05-05", "close": 213.39, "volume": 246799.0}, {"date": "2022-05-06", "close": 209.82, "volume": 210760.0}, {"date": "2022-05-09", "close": 208.73, "volume": 281540.0}, {"date": "2022-05-10", "close": 208.44, "volume": 261143.0}, {"date": "2022-05-11", "close": 207.92, "volume": 211176.0}, {"date": "2022-05-12", "close": 209.83, "volume": 294910.0}, {"date": "2022-05-13", "close": 211.97, "volume": 190110.0}, {"date": "2022-05-16", "close": 210.68, "volume": 176258.0}, {"date": "2022-05-17", "close": 215.68, "volume": 160848.0}, {"date": "2022-05-18", "close": 205.82, "volume": 228714.0}, {"date": "2022-05-19", "close": 205.89, "volume": 207501.0}, {"date": "2022-05-20", "close": 205.24, "volume": 323407.0}, {"date": "2022-05-23", "close": 205.9, "volume": 327647.0}, {"date": "2022-05-24", "close": 210.86, "volume": 329207.0}, {"date": "2022-05-25", "close": 213.36, "volume": 357115.0}, {"date": "2022-05-26", "close": 215.48, "volume": 233375.0}, {"date": "2022-05-27", "close": 219.83, "volume": 283868.0}, {"date": "2022-05-31", "close": 217.88, "volume": 474016.0}, {"date": "2022-06-01", "close": 215.35, "volume": 179274.0}, {"date": "2022-06-02", "close": 222.19, "volume": 165484.0}, {"date": "2022-06-03", "close": 220.38, "volume": 174628.0}, {"date": "2022-06-06", "close": 221.26, "volume": 117767.0}, {"date": "2022-06-07", "close": 222.06, "volume": 119146.0}, {"date": "2022-06-08", "close": 219.16, "volume": 139092.0}, {"date": "2022-06-09", "close": 214.35, "volume": 169293.0}, {"date": "2022-06-10", "close": 207.64, "volume": 153772.0}, {"date": "2022-06-13", "close": 202.32, "volume": 193969.0}, {"date": "2022-06-14", "close": 200.82, "volume": 158155.0}, {"date": "2022-06-15", "close": 201.69, "volume": 209776.0}, {"date": "2022-06-16", "close": 196.46, "volume": 348315.0}, {"date": "2022-06-17", "close": 195.36, "volume": 637624.0}, {"date": "2022-06-21", "close": 197.99, "volume": 242799.0}, {"date": "2022-06-22", "close": 197.51, "volume": 242200.0}, {"date": "2022-06-23", "close": 199.2, "volume": 179931.0}, {"date": "2022-06-24", "close": 204.94, "volume": 380637.0}, {"date": "2022-06-27", "close": 204.35, "volume": 205396.0}, {"date": "2022-06-28", "close": 202.85, "volume": 280279.0}, {"date": "2022-06-29", "close": 201.93, "volume": 227407.0}, {"date": "2022-06-30", "close": 202.44, "volume": 287700.0}, {"date": "2022-07-01", "close": 202.64, "volume": 294379.0}, {"date": "2022-07-05", "close": 200.85, "volume": 261519.0}, {"date": "2022-07-06", "close": 204.16, "volume": 199330.0}, {"date": "2022-07-07", "close": 210.54, "volume": 243473.0}, {"date": "2022-07-08", "close": 207.43, "volume": 183784.0}, {"date": "2022-07-11", "close": 206.99, "volume": 169663.0}, {"date": "2022-07-12", "close": 205.25, "volume": 174150.0}, {"date": "2022-07-13", "close": 204.57, "volume": 207338.0}, {"date": "2022-07-14", "close": 202.67, "volume": 193039.0}, {"date": "2022-07-15", "close": 207.67, "volume": 171493.0}, {"date": "2022-07-18", "close": 207.01, "volume": 261017.0}, {"date": "2022-07-19", "close": 214.67, "volume": 191641.0}, {"date": "2022-07-20", "close": 216.61, "volume": 160511.0}, {"date": "2022-07-21", "close": 220.14, "volume": 222611.0}, {"date": "2022-07-22", "close": 219.67, "volume": 177800.0}, {"date": "2022-07-25", "close": 217.71, "volume": 203310.0}, {"date": "2022-07-26", "close": 217.32, "volume": 209022.0}, {"date": "2022-07-27", "close": 221.78, "volume": 171948.0}, {"date": "2022-07-28", "close": 225.91, "volume": 170905.0}, {"date": "2022-07-29", "close": 230.99, "volume": 202963.0}, {"date": "2022-08-01", "close": 230.5, "volume": 141675.0}, {"date": "2022-08-02", "close": 227.59, "volume": 156808.0}, {"date": "2022-08-03", "close": 230.2, "volume": 188890.0}, {"date": "2022-08-04", "close": 230.92, "volume": 149306.0}, {"date": "2022-08-05", "close": 231.55, "volume": 122200.0}, {"date": "2022-08-08", "close": 232.35, "volume": 169682.0}, {"date": "2022-08-09", "close": 230.23, "volume": 120234.0}, {"date": "2022-08-10", "close": 237.87, "volume": 210343.0}, {"date": "2022-08-11", "close": 238.5, "volume": 242091.0}, {"date": "2022-08-12", "close": 243.06, "volume": 170069.0}, {"date": "2022-08-15", "close": 245.12, "volume": 226244.0}, {"date": "2022-08-16", "close": 245.78, "volume": 136867.0}, {"date": "2022-08-17", "close": 244.81, "volume": 133868.0}, {"date": "2022-08-18", "close": 246.39, "volume": 146713.0}, {"date": "2022-08-19", "close": 244.3, "volume": 191020.0}, {"date": "2022-08-22", "close": 233.28, "volume": 413787.0}, {"date": "2022-08-23", "close": 239.17, "volume": 491995.0}, {"date": "2022-08-24", "close": 239.8, "volume": 337119.0}, {"date": "2022-08-25", "close": 242.27, "volume": 135347.0}, {"date": "2022-08-26", "close": 232.83, "volume": 191862.0}, {"date": "2022-08-29", "close": 231.69, "volume": 201075.0}, {"date": "2022-08-30", "close": 227.98, "volume": 270525.0}, {"date": "2022-08-31", "close": 227.17, "volume": 327308.0}, {"date": "2022-09-01", "close": 226.18, "volume": 222653.0}, {"date": "2022-09-02", "close": 223.74, "volume": 171242.0}, {"date": "2022-09-06", "close": 225.55, "volume": 209955.0}, {"date": "2022-09-07", "close": 232.31, "volume": 192443.0}, {"date": "2022-09-08", "close": 232.15, "volume": 180853.0}, {"date": "2022-09-09", "close": 234.28, "volume": 178107.0}, {"date": "2022-09-12", "close": 235.27, "volume": 141387.0}, {"date": "2022-09-13", "close": 227.35, "volume": 188865.0}, {"date": "2022-09-14", "close": 226.72, "volume": 167138.0}, {"date": "2022-09-15", "close": 223.02, "volume": 224688.0}, {"date": "2022-09-16", "close": 218.98, "volume": 509020.0}, {"date": "2022-09-19", "close": 224.03, "volume": 185890.0}, {"date": "2022-09-20", "close": 221.63, "volume": 222100.0}, {"date": "2022-09-21", "close": 218.91, "volume": 144331.0}, {"date": "2022-09-22", "close": 215.19, "volume": 170635.0}, {"date": "2022-09-23", "close": 213.0, "volume": 182181.0}, {"date": "2022-09-26", "close": 212.64, "volume": 200939.0}, {"date": "2022-09-27", "close": 209.97, "volume": 253335.0}, {"date": "2022-09-28", "close": 215.46, "volume": 310531.0}, {"date": "2022-09-29", "close": 213.76, "volume": 176665.0}, {"date": "2022-09-30", "close": 212.27, "volume": 213876.0}, {"date": "2022-10-03", "close": 218.6, "volume": 211912.0}, {"date": "2022-10-04", "close": 224.29, "volume": 232011.0}, {"date": "2022-10-05", "close": 223.23, "volume": 179022.0}, {"date": "2022-10-06", "close": 221.31, "volume": 207787.0}, {"date": "2022-10-07", "close": 215.72, "volume": 166678.0}, {"date": "2022-10-10", "close": 214.52, "volume": 114496.0}, {"date": "2022-10-11", "close": 214.51, "volume": 217745.0}, {"date": "2022-10-12", "close": 210.83, "volume": 190003.0}, {"date": "2022-10-13", "close": 215.03, "volume": 280821.0}, {"date": "2022-10-14", "close": 210.46, "volume": 220373.0}, {"date": "2022-10-17", "close": 215.8, "volume": 196080.0}, {"date": "2022-10-18", "close": 218.67, "volume": 229615.0}, {"date": "2022-10-19", "close": 216.76, "volume": 122785.0}, {"date": "2022-10-20", "close": 211.51, "volume": 159291.0}, {"date": "2022-10-21", "close": 216.53, "volume": 200193.0}, {"date": "2022-10-24", "close": 218.86, "volume": 129273.0}, {"date": "2022-10-25", "close": 223.46, "volume": 161163.0}, {"date": "2022-10-26", "close": 222.52, "volume": 155461.0}, {"date": "2022-10-27", "close": 221.06, "volume": 221337.0}, {"date": "2022-10-28", "close": 226.0, "volume": 264330.0}, {"date": "2022-10-31", "close": 225.0, "volume": 360463.0}, {"date": "2022-11-01", "close": 225.75, "volume": 196605.0}, {"date": "2022-11-02", "close": 221.35, "volume": 225014.0}, {"date": "2022-11-03", "close": 218.0, "volume": 255279.0}, {"date": "2022-11-04", "close": 220.05, "volume": 425033.0}, {"date": "2022-11-07", "close": 222.15, "volume": 280179.0}, {"date": "2022-11-08", "close": 225.35, "volume": 208206.0}, {"date": "2022-11-09", "close": 223.7, "volume": 149395.0}, {"date": "2022-11-10", "close": 235.18, "volume": 269207.0}, {"date": "2022-11-11", "close": 236.55, "volume": 219819.0}, {"date": "2022-11-14", "close": 237.4, "volume": 235412.0}, {"date": "2022-11-15", "close": 235.0, "volume": 366360.0}, {"date": "2022-11-16", "close": 232.0, "volume": 279237.0}, {"date": "2022-11-17", "close": 229.13, "volume": 201658.0}, {"date": "2022-11-18", "close": 231.01, "volume": 377079.0}, {"date": "2022-11-21", "close": 231.14, "volume": 222065.0}, {"date": "2022-11-22", "close": 233.59, "volume": 213004.0}, {"date": "2022-11-23", "close": 234.4, "volume": 120705.0}, {"date": "2022-11-25", "close": 236.08, "volume": 79790.0}, {"date": "2022-11-28", "close": 231.62, "volume": 205510.0}, {"date": "2022-11-29", "close": 230.8, "volume": 169574.0}, {"date": "2022-11-30", "close": 236.49, "volume": 307826.0}, {"date": "2022-12-01", "close": 240.01, "volume": 191364.0}, {"date": "2022-12-02", "close": 241.92, "volume": 187306.0}, {"date": "2022-12-05", "close": 238.34, "volume": 213006.0}, {"date": "2022-12-06", "close": 233.59, "volume": 175173.0}, {"date": "2022-12-07", "close": 235.14, "volume": 201590.0}, {"date": "2022-12-08", "close": 234.64, "volume": 181556.0}, {"date": "2022-12-09", "close": 232.9, "volume": 141237.0}, {"date": "2022-12-12", "close": 238.38, "volume": 203307.0}, {"date": "2022-12-13", "close": 238.37, "volume": 281120.0}, {"date": "2022-12-14", "close": 235.91, "volume": 351971.0}, {"date": "2022-12-15", "close": 241.84, "volume": 616648.0}, {"date": "2022-12-16", "close": 236.82, "volume": 742274.0}, {"date": "2022-12-19", "close": 233.4, "volume": 264716.0}, {"date": "2022-12-20", "close": 232.77, "volume": 319609.0}, {"date": "2022-12-21", "close": 238.2, "volume": 245756.0}, {"date": "2022-12-22", "close": 234.68, "volume": 209465.0}, {"date": "2022-12-23", "close": 236.32, "volume": 149545.0}, {"date": "2022-12-27", "close": 237.61, "volume": 166400.0}, {"date": "2022-12-28", "close": 235.12, "volume": 151707.0}, {"date": "2022-12-29", "close": 239.78, "volume": 126734.0}, {"date": "2022-12-30", "close": 237.72, "volume": 114649.0}, {"date": "2023-01-03", "close": 238.03, "volume": 252788.0}, {"date": "2023-01-04", "close": 237.75, "volume": 299239.0}, {"date": "2023-01-05", "close": 229.74, "volume": 228424.0}, {"date": "2023-01-06", "close": 235.77, "volume": 163968.0}, {"date": "2023-01-09", "close": 241.24, "volume": 226701.0}, {"date": "2023-01-10", "close": 241.45, "volume": 162889.0}, {"date": "2023-01-11", "close": 243.87, "volume": 217867.0}, {"date": "2023-01-12", "close": 242.15, "volume": 143939.0}, {"date": "2023-01-13", "close": 243.84, "volume": 125467.0}, {"date": "2023-01-17", "close": 242.05, "volume": 228039.0}, {"date": "2023-01-18", "close": 238.51, "volume": 254729.0}, {"date": "2023-01-19", "close": 228.37, "volume": 267638.0}, {"date": "2023-01-20", "close": 233.82, "volume": 325668.0}, {"date": "2023-01-23", "close": 238.1, "volume": 274162.0}, {"date": "2023-01-24", "close": 242.45, "volume": 247770.0}, {"date": "2023-01-25", "close": 235.02, "volume": 356831.0}, {"date": "2023-01-26", "close": 235.27, "volume": 244696.0}, {"date": "2023-01-27", "close": 239.58, "volume": 278675.0}, {"date": "2023-01-30", "close": 235.97, "volume": 221966.0}, {"date": "2023-01-31", "close": 243.3, "volume": 2191652.0}, {"date": "2023-02-01", "close": 246.01, "volume": 305004.0}, {"date": "2023-02-02", "close": 250.99, "volume": 270420.0}, {"date": "2023-02-03", "close": 248.65, "volume": 237148.0}, {"date": "2023-02-06", "close": 243.98, "volume": 155627.0}, {"date": "2023-02-07", "close": 245.46, "volume": 158855.0}, {"date": "2023-02-08", "close": 243.4, "volume": 144646.0}, {"date": "2023-02-09", "close": 241.92, "volume": 122655.0}, {"date": "2023-02-10", "close": 241.53, "volume": 119494.0}, {"date": "2023-02-13", "close": 244.13, "volume": 179684.0}, {"date": "2023-02-14", "close": 242.77, "volume": 120823.0}, {"date": "2023-02-15", "close": 245.53, "volume": 124173.0}, {"date": "2023-02-16", "close": 242.48, "volume": 156171.0}, {"date": "2023-02-17", "close": 246.22, "volume": 319124.0}, {"date": "2023-02-21", "close": 211.91, "volume": 964015.0}, {"date": "2023-02-22", "close": 221.04, "volume": 645075.0}, {"date": "2023-02-23", "close": 222.61, "volume": 334427.0}, {"date": "2023-02-24", "close": 220.32, "volume": 238045.0}, {"date": "2023-02-27", "close": 220.14, "volume": 277863.0}, {"date": "2023-02-28", "close": 219.64, "volume": 263486.0}, {"date": "2023-03-01", "close": 219.46, "volume": 199900.0}, {"date": "2023-03-02", "close": 220.9, "volume": 244032.0}, {"date": "2023-03-03", "close": 222.99, "volume": 213590.0}, {"date": "2023-03-06", "close": 221.02, "volume": 170271.0}, {"date": "2023-03-07", "close": 219.61, "volume": 230942.0}, {"date": "2023-03-08", "close": 220.38, "volume": 167390.0}, {"date": "2023-03-09", "close": 218.18, "volume": 217935.0}, {"date": "2023-03-10", "close": 212.92, "volume": 172835.0}, {"date": "2023-03-13", "close": 210.72, "volume": 276019.0}, {"date": "2023-03-14", "close": 212.21, "volume": 320249.0}, {"date": "2023-03-15", "close": 206.39, "volume": 276731.0}, {"date": "2023-03-16", "close": 206.4, "volume": 286457.0}, {"date": "2023-03-17", "close": 204.02, "volume": 505577.0}, {"date": "2023-03-20", "close": 208.16, "volume": 246482.0}, {"date": "2023-03-21", "close": 208.79, "volume": 197812.0}, {"date": "2023-03-22", "close": 207.74, "volume": 247683.0}, {"date": "2023-03-23", "close": 207.14, "volume": 166341.0}, {"date": "2023-03-24", "close": 209.95, "volume": 252660.0}, {"date": "2023-03-27", "close": 212.37, "volume": 249800.0}, {"date": "2023-03-28", "close": 214.0, "volume": 148674.0}, {"date": "2023-03-29", "close": 217.02, "volume": 173310.0}, {"date": "2023-03-30", "close": 218.81, "volume": 179629.0}, {"date": "2023-03-31", "close": 222.26, "volume": 253454.0}, {"date": "2023-04-03", "close": 220.31, "volume": 162302.0}, {"date": "2023-04-04", "close": 214.65, "volume": 169660.0}, {"date": "2023-04-05", "close": 211.71, "volume": 147049.0}, {"date": "2023-04-06", "close": 210.02, "volume": 236338.0}, {"date": "2023-04-10", "close": 213.58, "volume": 213887.0}, {"date": "2023-04-11", "close": 216.86, "volume": 178883.0}, {"date": "2023-04-12", "close": 216.77, "volume": 176495.0}, {"date": "2023-04-13", "close": 218.67, "volume": 246770.0}, {"date": "2023-04-14", "close": 217.87, "volume": 171792.0}, {"date": "2023-04-17", "close": 218.68, "volume": 135778.0}, {"date": "2023-04-18", "close": 218.56, "volume": 200862.0}, {"date": "2023-04-19", "close": 217.29, "volume": 149257.0}, {"date": "2023-04-20", "close": 218.72, "volume": 219726.0}, {"date": "2023-04-21", "close": 218.84, "volume": 191665.0}, {"date": "2023-04-24", "close": 218.33, "volume": 132116.0}, {"date": "2023-04-25", "close": 214.15, "volume": 171379.0}, {"date": "2023-04-26", "close": 210.87, "volume": 238047.0}, {"date": "2023-04-27", "close": 216.08, "volume": 192867.0}, {"date": "2023-04-28", "close": 216.31, "volume": 440628.0}, {"date": "2023-05-01", "close": 217.53, "volume": 231748.0}, {"date": "2023-05-02", "close": 217.92, "volume": 232083.0}, {"date": "2023-05-03", "close": 215.55, "volume": 269564.0}, {"date": "2023-05-04", "close": 216.15, "volume": 321242.0}, {"date": "2023-05-05", "close": 220.17, "volume": 167632.0}, {"date": "2023-05-08", "close": 217.85, "volume": 173848.0}, {"date": "2023-05-09", "close": 216.79, "volume": 159733.0}, {"date": "2023-05-10", "close": 216.4, "volume": 213840.0}, {"date": "2023-05-11", "close": 216.24, "volume": 178708.0}, {"date": "2023-05-12", "close": 216.31, "volume": 293953.0}, {"date": "2023-05-15", "close": 216.79, "volume": 291862.0}, {"date": "2023-05-16", "close": 214.18, "volume": 293359.0}, {"date": "2023-05-17", "close": 217.0, "volume": 242647.0}, {"date": "2023-05-18", "close": 217.59, "volume": 213431.0}, {"date": "2023-05-19", "close": 217.17, "volume": 199309.0}, {"date": "2023-05-22", "close": 216.24, "volume": 406423.0}, {"date": "2023-05-23", "close": 219.58, "volume": 528773.0}, {"date": "2023-05-24", "close": 213.8, "volume": 302663.0}, {"date": "2023-05-25", "close": 217.15, "volume": 256878.0}, {"date": "2023-05-26", "close": 220.82, "volume": 180193.0}, {"date": "2023-05-30", "close": 220.71, "volume": 251722.0}, {"date": "2023-05-31", "close": 217.93, "volume": 409376.0}, {"date": "2023-06-01", "close": 221.77, "volume": 218654.0}, {"date": "2023-06-02", "close": 227.22, "volume": 224354.0}, {"date": "2023-06-05", "close": 224.55, "volume": 187844.0}, {"date": "2023-06-06", "close": 225.26, "volume": 245512.0}, {"date": "2023-06-07", "close": 233.29, "volume": 330537.0}, {"date": "2023-06-08", "close": 232.76, "volume": 188094.0}, {"date": "2023-06-09", "close": 232.15, "volume": 165125.0}, {"date": "2023-06-12", "close": 233.07, "volume": 132450.0}, {"date": "2023-06-13", "close": 234.64, "volume": 289476.0}, {"date": "2023-06-14", "close": 233.8, "volume": 166564.0}, {"date": "2023-06-15", "close": 236.58, "volume": 176584.0}, {"date": "2023-06-16", "close": 237.11, "volume": 360622.0}, {"date": "2023-06-20", "close": 235.47, "volume": 228373.0}, {"date": "2023-06-21", "close": 236.36, "volume": 188149.0}, {"date": "2023-06-22", "close": 236.52, "volume": 204998.0}, {"date": "2023-06-23", "close": 235.74, "volume": 494374.0}, {"date": "2023-06-26", "close": 241.82, "volume": 357965.0}, {"date": "2023-06-27", "close": 244.45, "volume": 341210.0}, {"date": "2023-06-28", "close": 242.38, "volume": 157345.0}, {"date": "2023-06-29", "close": 246.75, "volume": 233151.0}, {"date": "2023-06-30", "close": 248.18, "volume": 222619.0}, {"date": "2023-07-03", "close": 247.0, "volume": 97015.0}, {"date": "2023-07-05", "close": 242.44, "volume": 164430.0}, {"date": "2023-07-06", "close": 240.73, "volume": 188055.0}, {"date": "2023-07-07", "close": 242.29, "volume": 185267.0}, {"date": "2023-07-10", "close": 246.27, "volume": 194508.0}, {"date": "2023-07-11", "close": 249.0, "volume": 171553.0}, {"date": "2023-07-12", "close": 247.71, "volume": 194485.0}, {"date": "2023-07-13", "close": 247.58, "volume": 169783.0}, {"date": "2023-07-14", "close": 246.46, "volume": 209524.0}, {"date": "2023-07-17", "close": 247.27, "volume": 143303.0}, {"date": "2023-07-18", "close": 247.42, "volume": 281272.0}, {"date": "2023-07-19", "close": 247.82, "volume": 187737.0}, {"date": "2023-07-20", "close": 244.47, "volume": 225167.0}, {"date": "2023-07-21", "close": 243.35, "volume": 221707.0}, {"date": "2023-07-24", "close": 244.91, "volume": 143511.0}, {"date": "2023-07-25", "close": 244.98, "volume": 163294.0}, {"date": "2023-07-26", "close": 247.09, "volume": 186737.0}, {"date": "2023-07-27", "close": 248.1, "volume": 250965.0}, {"date": "2023-07-28", "close": 250.26, "volume": 180595.0}, {"date": "2023-07-31", "close": 251.61, "volume": 286843.0}, {"date": "2023-08-01", "close": 250.66, "volume": 192720.0}, {"date": "2023-08-02", "close": 247.82, "volume": 168888.0}, {"date": "2023-08-03", "close": 248.72, "volume": 155892.0}, {"date": "2023-08-04", "close": 246.42, "volume": 188437.0}, {"date": "2023-08-07", "close": 248.21, "volume": 143924.0}, {"date": "2023-08-08", "close": 245.79, "volume": 123373.0}, {"date": "2023-08-09", "close": 245.02, "volume": 131554.0}, {"date": "2023-08-10", "close": 242.51, "volume": 195116.0}, {"date": "2023-08-11", "close": 242.56, "volume": 125336.0}, {"date": "2023-08-14", "close": 241.19, "volume": 185960.0}, {"date": "2023-08-15", "close": 237.03, "volume": 239502.0}, {"date": "2023-08-16", "close": 236.19, "volume": 185038.0}, {"date": "2023-08-17", "close": 233.51, "volume": 173741.0}, {"date": "2023-08-18", "close": 232.33, "volume": 192926.0}, {"date": "2023-08-21", "close": 230.69, "volume": 353322.0}, {"date": "2023-08-22", "close": 235.7, "volume": 487120.0}, {"date": "2023-08-23", "close": 239.27, "volume": 223202.0}, {"date": "2023-08-24", "close": 236.69, "volume": 209086.0}, {"date": "2023-08-25", "close": 238.6, "volume": 187159.0}, {"date": "2023-08-28", "close": 242.56, "volume": 267335.0}, {"date": "2023-08-29", "close": 244.5, "volume": 186597.0}, {"date": "2023-08-30", "close": 245.7, "volume": 156539.0}, {"date": "2023-08-31", "close": 244.14, "volume": 241153.0}, {"date": "2023-09-01", "close": 245.51, "volume": 181819.0}, {"date": "2023-09-05", "close": 240.6, "volume": 235630.0}, {"date": "2023-09-06", "close": 239.55, "volume": 196791.0}, {"date": "2023-09-07", "close": 233.86, "volume": 341813.0}, {"date": "2023-09-08", "close": 232.8, "volume": 162542.0}, {"date": "2023-09-11", "close": 234.87, "volume": 210690.0}, {"date": "2023-09-12", "close": 232.23, "volume": 131636.0}, {"date": "2023-09-13", "close": 231.24, "volume": 198753.0}, {"date": "2023-09-14", "close": 232.75, "volume": 165188.0}, {"date": "2023-09-15", "close": 230.79, "volume": 312799.0}, {"date": "2023-09-18", "close": 231.37, "volume": 309648.0}, {"date": "2023-09-19", "close": 230.74, "volume": 194401.0}, {"date": "2023-09-20", "close": 227.78, "volume": 221462.0}, {"date": "2023-09-21", "close": 223.72, "volume": 235867.0}, {"date": "2023-09-22", "close": 224.18, "volume": 215461.0}, {"date": "2023-09-25", "close": 224.26, "volume": 168181.0}, {"date": "2023-09-26", "close": 216.25, "volume": 392719.0}, {"date": "2023-09-27", "close": 220.08, "volume": 352685.0}, {"date": "2023-09-28", "close": 223.07, "volume": 226435.0}, {"date": "2023-09-29", "close": 223.17, "volume": 233392.0}, {"date": "2023-10-02", "close": 221.37, "volume": 175114.0}, {"date": "2023-10-03", "close": 220.4, "volume": 167690.0}, {"date": "2023-10-04", "close": 223.14, "volume": 241942.0}, {"date": "2023-10-05", "close": 221.86, "volume": 196127.0}, {"date": "2023-10-06", "close": 222.77, "volume": 151388.0}, {"date": "2023-10-09", "close": 225.33, "volume": 154790.0}, {"date": "2023-10-10", "close": 226.71, "volume": 214204.0}, {"date": "2023-10-11", "close": 227.9, "volume": 96733.0}, {"date": "2023-10-12", "close": 227.5, "volume": 286260.0}, {"date": "2023-10-13", "close": 222.6, "volume": 177669.0}, {"date": "2023-10-16", "close": 224.51, "volume": 180618.0}, {"date": "2023-10-17", "close": 224.18, "volume": 173829.0}, {"date": "2023-10-18", "close": 217.47, "volume": 211317.0}, {"date": "2023-10-19", "close": 216.17, "volume": 235735.0}, {"date": "2023-10-20", "close": 215.32, "volume": 170469.0}, {"date": "2023-10-23", "close": 212.98, "volume": 169309.0}, {"date": "2023-10-24", "close": 213.87, "volume": 169849.0}, {"date": "2023-10-25", "close": 210.71, "volume": 189348.0}, {"date": "2023-10-26", "close": 212.8, "volume": 210804.0}, {"date": "2023-10-27", "close": 212.13, "volume": 206315.0}, {"date": "2023-10-30", "close": 212.16, "volume": 211314.0}, {"date": "2023-10-31", "close": 212.59, "volume": 367067.0}, {"date": "2023-11-01", "close": 211.52, "volume": 215817.0}, {"date": "2023-11-02", "close": 217.23, "volume": 216957.0}, {"date": "2023-11-03", "close": 221.54, "volume": 168762.0}, {"date": "2023-11-06", "close": 221.22, "volume": 153033.0}, {"date": "2023-11-07", "close": 220.49, "volume": 130032.0}, {"date": "2023-11-08", "close": 221.62, "volume": 165537.0}, {"date": "2023-11-09", "close": 221.47, "volume": 173788.0}, {"date": "2023-11-10", "close": 225.11, "volume": 137387.0}, {"date": "2023-11-13", "close": 223.56, "volume": 137800.0}, {"date": "2023-11-14", "close": 232.29, "volume": 163868.0}, {"date": "2023-11-15", "close": 233.55, "volume": 170312.0}, {"date": "2023-11-16", "close": 231.72, "volume": 128281.0}, {"date": "2023-11-17", "close": 233.46, "volume": 198527.0}, {"date": "2023-11-20", "close": 233.83, "volume": 144432.0}, {"date": "2023-11-21", "close": 233.45, "volume": 101116.0}, {"date": "2023-11-22", "close": 232.82, "volume": 144505.0}, {"date": "2023-11-24", "close": 235.21, "volume": 62064.0}, {"date": "2023-11-27", "close": 234.08, "volume": 152115.0}, {"date": "2023-11-28", "close": 231.65, "volume": 117241.0}, {"date": "2023-11-29", "close": 232.6, "volume": 110800.0}, {"date": "2023-11-30", "close": 235.34, "volume": 357170.0}, {"date": "2023-12-01", "close": 238.8, "volume": 178865.0}, {"date": "2023-12-04", "close": 240.34, "volume": 201083.0}, {"date": "2023-12-05", "close": 237.99, "volume": 147140.0}, {"date": "2023-12-06", "close": 241.11, "volume": 282070.0}, {"date": "2023-12-07", "close": 241.08, "volume": 301148.0}, {"date": "2023-12-08", "close": 239.16, "volume": 235039.0}, {"date": "2023-12-11", "close": 237.66, "volume": 268533.0}, {"date": "2023-12-12", "close": 237.84, "volume": 300807.0}, {"date": "2023-12-13", "close": 240.72, "volume": 334681.0}, {"date": "2023-12-14", "close": 250.0, "volume": 619638.0}, {"date": "2023-12-15", "close": 251.96, "volume": 603695.0}, {"date": "2023-12-18", "close": 254.78, "volume": 302755.0}, {"date": "2023-12-19", "close": 255.72, "volume": 194071.0}, {"date": "2023-12-20", "close": 255.05, "volume": 265740.0}, {"date": "2023-12-21", "close": 259.17, "volume": 199485.0}, {"date": "2023-12-22", "close": 261.36, "volume": 207186.0}, {"date": "2023-12-26", "close": 263.98, "volume": 124335.0}, {"date": "2023-12-27", "close": 264.19, "volume": 164137.0}, {"date": "2023-12-28", "close": 264.52, "volume": 152253.0}, {"date": "2023-12-29", "close": 264.16, "volume": 155211.0}, {"date": "2024-01-02", "close": 258.65, "volume": 259026.0}, {"date": "2024-01-03", "close": 251.59, "volume": 244169.0}, {"date": "2024-01-04", "close": 251.15, "volume": 252885.0}, {"date": "2024-01-05", "close": 249.73, "volume": 177070.0}, {"date": "2024-01-08", "close": 252.83, "volume": 178701.0}, {"date": "2024-01-09", "close": 250.32, "volume": 143094.0}, {"date": "2024-01-10", "close": 250.62, "volume": 155325.0}, {"date": "2024-01-11", "close": 250.61, "volume": 132839.0}, {"date": "2024-01-12", "close": 251.62, "volume": 104458.0}, {"date": "2024-01-16", "close": 250.54, "volume": 199154.0}, {"date": "2024-01-17", "close": 249.46, "volume": 201955.0}, {"date": "2024-01-18", "close": 251.54, "volume": 264310.0}, {"date": "2024-01-19", "close": 253.42, "volume": 249030.0}, {"date": "2024-01-22", "close": 253.91, "volume": 168152.0}, {"date": "2024-01-23", "close": 254.33, "volume": 175733.0}, {"date": "2024-01-24", "close": 251.05, "volume": 144608.0}, {"date": "2024-01-25", "close": 254.05, "volume": 188059.0}, {"date": "2024-01-26", "close": 252.2, "volume": 148540.0}, {"date": "2024-01-29", "close": 255.01, "volume": 126531.0}, {"date": "2024-01-30", "close": 257.23, "volume": 234058.0}, {"date": "2024-01-31", "close": 251.72, "volume": 735319.0}, {"date": "2024-02-01", "close": 257.36, "volume": 236522.0}, {"date": "2024-02-02", "close": 256.7, "volume": 195731.0}, {"date": "2024-02-05", "close": 252.62, "volume": 175143.0}, {"date": "2024-02-06", "close": 253.65, "volume": 159484.0}, {"date": "2024-02-07", "close": 255.81, "volume": 133130.0}, {"date": "2024-02-08", "close": 261.87, "volume": 233049.0}, {"date": "2024-02-09", "close": 263.63, "volume": 149142.0}, {"date": "2024-02-12", "close": 264.76, "volume": 195693.0}, {"date": "2024-02-13", "close": 260.37, "volume": 219680.0}, {"date": "2024-02-14", "close": 263.72, "volume": 145283.0}, {"date": "2024-02-15", "close": 265.72, "volume": 153657.0}, {"date": "2024-02-16", "close": 264.07, "volume": 197193.0}, {"date": "2024-02-20", "close": 264.11, "volume": 178625.0}, {"date": "2024-02-21", "close": 261.69, "volume": 317640.0}, {"date": "2024-02-22", "close": 273.46, "volume": 374584.0}, {"date": "2024-02-23", "close": 273.71, "volume": 280709.0}, {"date": "2024-02-26", "close": 270.87, "volume": 222704.0}, {"date": "2024-02-27", "close": 268.0, "volume": 284264.0}, {"date": "2024-02-28", "close": 266.96, "volume": 220131.0}, {"date": "2024-02-29", "close": 265.65, "volume": 560385.0}, {"date": "2024-03-01", "close": 266.09, "volume": 230912.0}, {"date": "2024-03-04", "close": 265.32, "volume": 178577.0}, {"date": "2024-03-05", "close": 261.79, "volume": 182625.0}, {"date": "2024-03-06", "close": 265.18, "volume": 151961.0}, {"date": "2024-03-07", "close": 267.39, "volume": 132074.0}, {"date": "2024-03-08", "close": 264.76, "volume": 212555.0}, {"date": "2024-03-11", "close": 263.23, "volume": 156372.0}, {"date": "2024-03-12", "close": 263.87, "volume": 197581.0}, {"date": "2024-03-13", "close": 264.95, "volume": 181063.0}, {"date": "2024-03-14", "close": 264.18, "volume": 216085.0}, {"date": "2024-03-15", "close": 263.2, "volume": 516341.0}, {"date": "2024-03-18", "close": 263.65, "volume": 172244.0}, {"date": "2024-03-19", "close": 262.59, "volume": 154796.0}, {"date": "2024-03-20", "close": 264.95, "volume": 215553.0}, {"date": "2024-03-21", "close": 270.14, "volume": 153182.0}, {"date": "2024-03-22", "close": 268.52, "volume": 189630.0}, {"date": "2024-03-25", "close": 267.15, "volume": 199336.0}, {"date": "2024-03-26", "close": 268.43, "volume": 278917.0}, {"date": "2024-03-27", "close": 273.74, "volume": 192459.0}, {"date": "2024-03-28", "close": 274.54, "volume": 232207.0}, {"date": "2024-04-01", "close": 271.69, "volume": 194966.0}, {"date": "2024-04-02", "close": 270.27, "volume": 238028.0}, {"date": "2024-04-03", "close": 273.0, "volume": 217394.0}, {"date": "2024-04-04", "close": 270.8, "volume": 350604.0}, {"date": "2024-04-05", "close": 271.13, "volume": 171653.0}, {"date": "2024-04-08", "close": 271.25, "volume": 184866.0}, {"date": "2024-04-09", "close": 273.76, "volume": 165736.0}, {"date": "2024-04-10", "close": 271.77, "volume": 252051.0}, {"date": "2024-04-11", "close": 268.89, "volume": 247166.0}, {"date": "2024-04-12", "close": 264.65, "volume": 218669.0}, {"date": "2024-04-15", "close": 263.13, "volume": 138875.0}, {"date": "2024-04-16", "close": 262.66, "volume": 143615.0}, {"date": "2024-04-17", "close": 260.8, "volume": 133791.0}, {"date": "2024-04-18", "close": 259.12, "volume": 105406.0}, {"date": "2024-04-19", "close": 259.59, "volume": 145236.0}, {"date": "2024-04-22", "close": 260.52, "volume": 145580.0}, {"date": "2024-04-23", "close": 262.08, "volume": 192315.0}, {"date": "2024-04-24", "close": 260.06, "volume": 162543.0}, {"date": "2024-04-25", "close": 259.66, "volume": 202832.0}, {"date": "2024-04-26", "close": 260.4, "volume": 165646.0}, {"date": "2024-04-29", "close": 262.49, "volume": 135909.0}, {"date": "2024-04-30", "close": 258.19, "volume": 249163.0}, {"date": "2024-05-01", "close": 260.95, "volume": 260268.0}, {"date": "2024-05-02", "close": 262.8, "volume": 213229.0}, {"date": "2024-05-03", "close": 265.61, "volume": 171161.0}, {"date": "2024-05-06", "close": 270.65, "volume": 207240.0}, {"date": "2024-05-07", "close": 272.06, "volume": 222569.0}, {"date": "2024-05-08", "close": 271.0, "volume": 297986.0}, {"date": "2024-05-09", "close": 277.84, "volume": 300825.0}, {"date": "2024-05-10", "close": 278.89, "volume": 364643.0}, {"date": "2024-05-13", "close": 273.76, "volume": 197038.0}, {"date": "2024-05-14", "close": 271.99, "volume": 301514.0}, {"date": "2024-05-15", "close": 274.56, "volume": 203510.0}, {"date": "2024-05-16", "close": 270.56, "volume": 415731.0}, {"date": "2024-05-17", "close": 271.65, "volume": 810250.0}, {"date": "2024-05-20", "close": 268.41, "volume": 401931.0}, {"date": "2024-05-21", "close": 243.14, "volume": 619676.0}, {"date": "2024-05-22", "close": 243.12, "volume": 306609.0}, {"date": "2024-05-23", "close": 237.9, "volume": 261773.0}, {"date": "2024-05-24", "close": 237.94, "volume": 222190.0}, {"date": "2024-05-28", "close": 233.58, "volume": 311405.0}, {"date": "2024-05-29", "close": 230.0, "volume": 237458.0}, {"date": "2024-05-30", "close": 231.3, "volume": 234419.0}, {"date": "2024-05-31", "close": 234.72, "volume": 398388.0}, {"date": "2024-06-03", "close": 229.38, "volume": 257206.0}, {"date": "2024-06-04", "close": 228.05, "volume": 228496.0}, {"date": "2024-06-05", "close": 228.44, "volume": 224918.0}, {"date": "2024-06-06", "close": 226.51, "volume": 158583.0}, {"date": "2024-06-07", "close": 226.15, "volume": 187856.0}, {"date": "2024-06-10", "close": 225.28, "volume": 190757.0}, {"date": "2024-06-11", "close": 225.7, "volume": 265859.0}, {"date": "2024-06-12", "close": 232.73, "volume": 277576.0}, {"date": "2024-06-13", "close": 233.67, "volume": 298990.0}, {"date": "2024-06-14", "close": 228.72, "volume": 166115.0}, {"date": "2024-06-17", "close": 232.07, "volume": 207966.0}, {"date": "2024-06-18", "close": 232.2, "volume": 267826.0}, {"date": "2024-06-20", "close": 231.8, "volume": 249631.0}, {"date": "2024-06-21", "close": 231.32, "volume": 536720.0}, {"date": "2024-06-24", "close": 232.27, "volume": 187435.0}, {"date": "2024-06-25", "close": 228.82, "volume": 254452.0}, {"date": "2024-06-26", "close": 229.81, "volume": 196702.0}, {"date": "2024-06-27", "close": 230.31, "volume": 191563.0}, {"date": "2024-06-28", "close": 231.94, "volume": 444745.0}, {"date": "2024-07-01", "close": 227.68, "volume": 215428.0}, {"date": "2024-07-02", "close": 228.21, "volume": 169322.0}, {"date": "2024-07-03", "close": 227.59, "volume": 125773.0}, {"date": "2024-07-05", "close": 226.61, "volume": 181213.0}, {"date": "2024-07-08", "close": 226.51, "volume": 222722.0}, {"date": "2024-07-09", "close": 225.0, "volume": 244927.0}, {"date": "2024-07-10", "close": 229.88, "volume": 146972.0}, {"date": "2024-07-11", "close": 235.27, "volume": 181041.0}, {"date": "2024-07-12", "close": 237.15, "volume": 171299.0}, {"date": "2024-07-15", "close": 236.63, "volume": 229194.0}, {"date": "2024-07-16", "close": 243.36, "volume": 259458.0}, {"date": "2024-07-17", "close": 243.35, "volume": 290079.0}, {"date": "2024-07-18", "close": 239.65, "volume": 186847.0}, {"date": "2024-07-19", "close": 236.61, "volume": 332924.0}, {"date": "2024-07-22", "close": 240.57, "volume": 142187.0}, {"date": "2024-07-23", "close": 239.87, "volume": 223121.0}, {"date": "2024-07-24", "close": 235.99, "volume": 253368.0}, {"date": "2024-07-25", "close": 240.55, "volume": 324429.0}, {"date": "2024-07-26", "close": 245.95, "volume": 234406.0}, {"date": "2024-07-29", "close": 245.22, "volume": 153432.0}, {"date": "2024-07-30", "close": 248.61, "volume": 190836.0}, {"date": "2024-07-31", "close": 250.33, "volume": 774584.0}, {"date": "2024-08-01", "close": 243.34, "volume": 333030.0}, {"date": "2024-08-02", "close": 241.38, "volume": 305302.0}, {"date": "2024-08-05", "close": 234.8, "volume": 374240.0}, {"date": "2024-08-06", "close": 235.8, "volume": 286852.0}, {"date": "2024-08-07", "close": 232.7, "volume": 251174.0}, {"date": "2024-08-08", "close": 235.45, "volume": 195110.0}, {"date": "2024-08-09", "close": 234.44, "volume": 171046.0}, {"date": "2024-08-12", "close": 233.04, "volume": 147443.0}, {"date": "2024-08-13", "close": 237.41, "volume": 143521.0}, {"date": "2024-08-14", "close": 236.49, "volume": 171602.0}, {"date": "2024-08-15", "close": 240.42, "volume": 189729.0}, {"date": "2024-08-16", "close": 239.66, "volume": 999768.0}, {"date": "2024-08-19", "close": 239.65, "volume": 368732.0}, {"date": "2024-08-20", "close": 239.47, "volume": 270896.0}, {"date": "2024-08-21", "close": 247.78, "volume": 439111.0}, {"date": "2024-08-22", "close": 256.03, "volume": 455671.0}, {"date": "2024-08-23", "close": 257.4, "volume": 371734.0}, {"date": "2024-08-26", "close": 257.18, "volume": 257335.0}, {"date": "2024-08-27", "close": 255.9, "volume": 210732.0}, {"date": "2024-08-28", "close": 256.3, "volume": 326225.0}, {"date": "2024-08-29", "close": 255.16, "volume": 210449.0}, {"date": "2024-08-30", "close": 256.56, "volume": 252504.0}, {"date": "2024-09-03", "close": 250.18, "volume": 198875.0}, {"date": "2024-09-04", "close": 250.14, "volume": 216613.0}, {"date": "2024-09-05", "close": 246.6, "volume": 161200.0}, {"date": "2024-09-06", "close": 244.27, "volume": 170894.0}, {"date": "2024-09-09", "close": 247.36, "volume": 161789.0}, {"date": "2024-09-10", "close": 248.85, "volume": 147708.0}, {"date": "2024-09-11", "close": 247.93, "volume": 151789.0}, {"date": "2024-09-12", "close": 248.24, "volume": 144332.0}, {"date": "2024-09-13", "close": 251.81, "volume": 144707.0}, {"date": "2024-09-16", "close": 253.37, "volume": 142865.0}, {"date": "2024-09-17", "close": 255.18, "volume": 154935.0}, {"date": "2024-09-18", "close": 255.61, "volume": 148120.0}, {"date": "2024-09-19", "close": 260.03, "volume": 189611.0}, {"date": "2024-09-20", "close": 255.58, "volume": 452675.0}, {"date": "2024-09-23", "close": 255.39, "volume": 145044.0}, {"date": "2024-09-24", "close": 257.92, "volume": 142134.0}, {"date": "2024-09-25", "close": 255.59, "volume": 142235.0}, {"date": "2024-09-26", "close": 260.96, "volume": 168785.0}, {"date": "2024-09-27", "close": 261.66, "volume": 162687.0}, {"date": "2024-09-30", "close": 262.63, "volume": 161146.0}, {"date": "2024-10-01", "close": 260.83, "volume": 154386.0}, {"date": "2024-10-02", "close": 260.59, "volume": 139221.0}, {"date": "2024-10-03", "close": 255.31, "volume": 227999.0}, {"date": "2024-10-04", "close": 252.0, "volume": 260078.0}, {"date": "2024-10-07", "close": 252.79, "volume": 297706.0}, {"date": "2024-10-08", "close": 250.31, "volume": 261640.0}, {"date": "2024-10-09", "close": 253.19, "volume": 227641.0}, {"date": "2024-10-10", "close": 253.6, "volume": 121434.0}, {"date": "2024-10-11", "close": 256.62, "volume": 111690.0}, {"date": "2024-10-14", "close": 257.87, "volume": 136295.0}, {"date": "2024-10-15", "close": 257.18, "volume": 170431.0}, {"date": "2024-10-16", "close": 256.65, "volume": 123809.0}, {"date": "2024-10-17", "close": 256.14, "volume": 142833.0}, {"date": "2024-10-18", "close": 257.17, "volume": 246224.0}, {"date": "2024-10-21", "close": 253.35, "volume": 159816.0}, {"date": "2024-10-22", "close": 251.11, "volume": 199162.0}, {"date": "2024-10-23", "close": 249.97, "volume": 405551.0}, {"date": "2024-10-24", "close": 248.89, "volume": 218726.0}, {"date": "2024-10-25", "close": 248.1, "volume": 135266.0}, {"date": "2024-10-28", "close": 250.37, "volume": 194216.0}, {"date": "2024-10-29", "close": 249.14, "volume": 234009.0}, {"date": "2024-10-30", "close": 250.88, "volume": 176291.0}, {"date": "2024-10-31", "close": 247.89, "volume": 253665.0}, {"date": "2024-11-01", "close": 249.03, "volume": 191592.0}, {"date": "2024-11-04", "close": 247.56, "volume": 382017.0}, {"date": "2024-11-05", "close": 253.38, "volume": 143247.0}, {"date": "2024-11-06", "close": 264.36, "volume": 270575.0}, {"date": "2024-11-07", "close": 260.57, "volume": 136054.0}, {"date": "2024-11-08", "close": 261.44, "volume": 165302.0}, {"date": "2024-11-11", "close": 261.21, "volume": 123894.0}, {"date": "2024-11-12", "close": 257.61, "volume": 313286.0}, {"date": "2024-11-13", "close": 259.04, "volume": 269774.0}, {"date": "2024-11-14", "close": 256.56, "volume": 214723.0}, {"date": "2024-11-15", "close": 254.78, "volume": 290544.0}, {"date": "2024-11-18", "close": 253.45, "volume": 228010.0}, {"date": "2024-11-19", "close": 249.86, "volume": 176644.0}, {"date": "2024-11-20", "close": 252.56, "volume": 136633.0}, {"date": "2024-11-21", "close": 256.58, "volume": 135180.0}, {"date": "2024-11-22", "close": 261.27, "volume": 201148.0}, {"date": "2024-11-25", "close": 263.62, "volume": 409636.0}, {"date": "2024-11-26", "close": 258.73, "volume": 280633.0}, {"date": "2024-11-27", "close": 259.36, "volume": 410490.0}, {"date": "2024-11-29", "close": 260.99, "volume": 122000.0}, {"date": "2024-12-02", "close": 259.15, "volume": 188285.0}, {"date": "2024-12-03", "close": 258.44, "volume": 177625.0}, {"date": "2024-12-04", "close": 256.54, "volume": 172661.0}, {"date": "2024-12-05", "close": 254.58, "volume": 211627.0}, {"date": "2024-12-06", "close": 254.4, "volume": 235889.0}, {"date": "2024-12-09", "close": 255.43, "volume": 396852.0}, {"date": "2024-12-10", "close": 252.87, "volume": 272253.0}, {"date": "2024-12-11", "close": 249.55, "volume": 532838.0}, {"date": "2024-12-12", "close": 229.11, "volume": 1049444.0}, {"date": "2024-12-13", "close": 226.46, "volume": 720284.0}, {"date": "2024-12-16", "close": 224.04, "volume": 630870.0}, {"date": "2024-12-17", "close": 224.01, "volume": 588974.0}, {"date": "2024-12-18", "close": 212.79, "volume": 554035.0}, {"date": "2024-12-19", "close": 208.94, "volume": 694301.0}, {"date": "2024-12-20", "close": 209.73, "volume": 920942.0}, {"date": "2024-12-23", "close": 209.31, "volume": 374289.0}, {"date": "2024-12-24", "close": 212.29, "volume": 245747.0}, {"date": "2024-12-26", "close": 213.3, "volume": 611977.0}, {"date": "2024-12-27", "close": 211.27, "volume": 275121.0}, {"date": "2024-12-30", "close": 208.83, "volume": 280443.0}, {"date": "2024-12-31", "close": 209.24, "volume": 271324.0}, {"date": "2025-01-02", "close": 204.97, "volume": 228647.0}, {"date": "2025-01-03", "close": 207.56, "volume": 263180.0}, {"date": "2025-01-06", "close": 206.96, "volume": 260448.0}, {"date": "2025-01-07", "close": 205.43, "volume": 257043.0}, {"date": "2025-01-08", "close": 202.09, "volume": 431294.0}, {"date": "2025-01-10", "close": 200.12, "volume": 595467.0}, {"date": "2025-01-13", "close": 203.83, "volume": 414714.0}, {"date": "2025-01-14", "close": 207.41, "volume": 332476.0}, {"date": "2025-01-15", "close": 211.48, "volume": 680464.0}, {"date": "2025-01-16", "close": 213.82, "volume": 595862.0}, {"date": "2025-01-17", "close": 216.38, "volume": 510599.0}, {"date": "2025-01-21", "close": 220.18, "volume": 375136.0}, {"date": "2025-01-22", "close": 219.41, "volume": 335597.0}, {"date": "2025-01-23", "close": 219.49, "volume": 347416.0}, {"date": "2025-01-24", "close": 218.07, "volume": 302336.0}, {"date": "2025-01-27", "close": 224.07, "volume": 309189.0}, {"date": "2025-01-28", "close": 220.5, "volume": 274172.0}, {"date": "2025-01-29", "close": 217.97, "volume": 226815.0}, {"date": "2025-01-30", "close": 220.63, "volume": 213908.0}, {"date": "2025-01-31", "close": 220.22, "volume": 411285.0}, {"date": "2025-02-03", "close": 216.64, "volume": 310066.0}, {"date": "2025-02-04", "close": 217.13, "volume": 265132.0}, {"date": "2025-02-05", "close": 215.55, "volume": 257075.0}, {"date": "2025-02-06", "close": 215.3, "volume": 271101.0}, {"date": "2025-02-07", "close": 214.39, "volume": 225230.0}, {"date": "2025-02-10", "close": 216.8, "volume": 227715.0}, {"date": "2025-02-11", "close": 216.66, "volume": 199641.0}, {"date": "2025-02-12", "close": 214.33, "volume": 228758.0}, {"date": "2025-02-13", "close": 217.28, "volume": 283959.0}, {"date": "2025-02-14", "close": 216.42, "volume": 299621.0}, {"date": "2025-02-18", "close": 219.52, "volume": 360312.0}, {"date": "2025-02-19", "close": 217.73, "volume": 550033.0}, {"date": "2025-02-20", "close": 218.45, "volume": 454299.0}, {"date": "2025-02-21", "close": 215.44, "volume": 350942.0}, {"date": "2025-02-24", "close": 212.8, "volume": 392990.0}, {"date": "2025-02-25", "close": 214.98, "volume": 385269.0}, {"date": "2025-02-26", "close": 210.99, "volume": 372411.0}, {"date": "2025-02-27", "close": 209.5, "volume": 347719.0}, {"date": "2025-02-28", "close": 210.29, "volume": 550781.0}, {"date": "2025-03-03", "close": 207.1, "volume": 370701.0}, {"date": "2025-03-04", "close": 206.55, "volume": 496935.0}, {"date": "2025-03-05", "close": 210.44, "volume": 322796.0}, {"date": "2025-03-06", "close": 211.54, "volume": 315162.0}, {"date": "2025-03-07", "close": 215.31, "volume": 398741.0}, {"date": "2025-03-10", "close": 212.4, "volume": 387635.0}, {"date": "2025-03-11", "close": 206.01, "volume": 314713.0}, {"date": "2025-03-12", "close": 204.75, "volume": 325311.0}, {"date": "2025-03-13", "close": 201.99, "volume": 354304.0}, {"date": "2025-03-14", "close": 207.4, "volume": 296348.0}, {"date": "2025-03-17", "close": 210.68, "volume": 279628.0}, {"date": "2025-03-18", "close": 208.53, "volume": 251764.0}, {"date": "2025-03-19", "close": 208.57, "volume": 273401.0}, {"date": "2025-03-20", "close": 205.64, "volume": 274834.0}, {"date": "2025-03-21", "close": 203.86, "volume": 533848.0}, {"date": "2025-03-24", "close": 207.58, "volume": 287576.0}, {"date": "2025-03-25", "close": 205.93, "volume": 290406.0}, {"date": "2025-03-26", "close": 206.55, "volume": 196502.0}, {"date": "2025-03-27", "close": 206.55, "volume": 253936.0}, {"date": "2025-03-28", "close": 200.46, "volume": 300382.0}, {"date": "2025-03-31", "close": 201.72, "volume": 382168.0}, {"date": "2025-04-01", "close": 200.95, "volume": 284911.0}, {"date": "2025-04-02", "close": 203.35, "volume": 234776.0}, {"date": "2025-04-03", "close": 186.39, "volume": 450740.0}, {"date": "2025-04-04", "close": 176.73, "volume": 707560.0}, {"date": "2025-04-07", "close": 170.8, "volume": 1024427.0}, {"date": "2025-04-08", "close": 167.51, "volume": 716288.0}, {"date": "2025-04-09", "close": 187.29, "volume": 767059.0}, {"date": "2025-04-10", "close": 181.04, "volume": 666807.0}, {"date": "2025-04-11", "close": 185.56, "volume": 622407.0}, {"date": "2025-04-14", "close": 184.45, "volume": 449119.0}, {"date": "2025-04-15", "close": 183.09, "volume": 272384.0}, {"date": "2025-04-16", "close": 180.69, "volume": 249814.0}, {"date": "2025-04-17", "close": 180.81, "volume": 404281.0}, {"date": "2025-04-21", "close": 177.11, "volume": 389801.0}, {"date": "2025-04-22", "close": 183.06, "volume": 302354.0}, {"date": "2025-04-23", "close": 184.73, "volume": 255786.0}, {"date": "2025-04-24", "close": 189.45, "volume": 298459.0}, {"date": "2025-04-25", "close": 188.22, "volume": 219632.0}, {"date": "2025-04-28", "close": 188.7, "volume": 245622.0}, {"date": "2025-04-29", "close": 188.76, "volume": 248564.0}, {"date": "2025-04-30", "close": 189.57, "volume": 638757.0}, {"date": "2025-05-01", "close": 190.36, "volume": 435603.0}, {"date": "2025-05-02", "close": 192.84, "volume": 333191.0}, {"date": "2025-05-05", "close": 190.9, "volume": 268461.0}, {"date": "2025-05-06", "close": 188.44, "volume": 229511.0}, {"date": "2025-05-07", "close": 189.29, "volume": 295662.0}, {"date": "2025-05-08", "close": 194.1, "volume": 277120.0}, {"date": "2025-05-09", "close": 192.62, "volume": 251360.0}, {"date": "2025-05-12", "close": 203.0, "volume": 420059.0}, {"date": "2025-05-13", "close": 202.6, "volume": 294268.0}, {"date": "2025-05-14", "close": 201.13, "volume": 316207.0}, {"date": "2025-05-15", "close": 201.1, "volume": 277467.0}, {"date": "2025-05-16", "close": 205.35, "volume": 313932.0}, {"date": "2025-05-19", "close": 204.45, "volume": 303069.0}, {"date": "2025-05-20", "close": 202.4, "volume": 194286.0}, {"date": "2025-05-21", "close": 196.47, "volume": 261980.0}, {"date": "2025-05-22", "close": 195.84, "volume": 299661.0}, {"date": "2025-05-23", "close": 193.38, "volume": 319091.0}, {"date": "2025-05-27", "close": 198.01, "volume": 354283.0}, {"date": "2025-05-28", "close": 195.74, "volume": 442638.0}, {"date": "2025-05-29", "close": 208.97, "volume": 908550.0}, {"date": "2025-05-30", "close": 211.99, "volume": 908624.0}, {"date": "2025-06-02", "close": 212.18, "volume": 694916.0}, {"date": "2025-06-03", "close": 212.31, "volume": 394501.0}, {"date": "2025-06-04", "close": 213.21, "volume": 408261.0}, {"date": "2025-06-05", "close": 213.55, "volume": 383638.0}, {"date": "2025-06-06", "close": 214.76, "volume": 218094.0}, {"date": "2025-06-09", "close": 219.28, "volume": 464092.0}, {"date": "2025-06-10", "close": 223.5, "volume": 410657.0}, {"date": "2025-06-11", "close": 219.28, "volume": 498090.0}, {"date": "2025-06-12", "close": 218.03, "volume": 413014.0}, {"date": "2025-06-13", "close": 214.36, "volume": 378304.0}, {"date": "2025-06-16", "close": 218.39, "volume": 464940.0}, {"date": "2025-06-17", "close": 214.12, "volume": 530936.0}, {"date": "2025-06-18", "close": 213.53, "volume": 483031.0}, {"date": "2025-06-20", "close": 209.55, "volume": 1803951.0}, {"date": "2025-06-23", "close": 213.02, "volume": 429796.0}, {"date": "2025-06-24", "close": 213.36, "volume": 415804.0}, {"date": "2025-06-25", "close": 212.72, "volume": 488089.0}, {"date": "2025-06-26", "close": 214.91, "volume": 337061.0}, {"date": "2025-06-27", "close": 215.12, "volume": 510824.0}, {"date": "2025-06-30", "close": 214.37, "volume": 354437.0}, {"date": "2025-07-01", "close": 220.48, "volume": 396147.0}, {"date": "2025-07-02", "close": 222.75, "volume": 342362.0}, {"date": "2025-07-03", "close": 222.78, "volume": 169670.0}, {"date": "2025-07-07", "close": 218.79, "volume": 228154.0}, {"date": "2025-07-08", "close": 221.5, "volume": 227956.0}, {"date": "2025-07-09", "close": 222.04, "volume": 165584.0}, {"date": "2025-07-10", "close": 223.17, "volume": 246039.0}, {"date": "2025-07-11", "close": 220.82, "volume": 272748.0}, {"date": "2025-07-14", "close": 218.43, "volume": 247067.0}, {"date": "2025-07-15", "close": 214.9, "volume": 313797.0}, {"date": "2025-07-16", "close": 213.01, "volume": 385228.0}, {"date": "2025-07-17", "close": 217.47, "volume": 426829.0}, {"date": "2025-07-18", "close": 217.07, "volume": 457181.0}, {"date": "2025-07-21", "close": 214.3, "volume": 281342.0}, {"date": "2025-07-22", "close": 218.3, "volume": 282735.0}, {"date": "2025-07-23", "close": 220.03, "volume": 488981.0}, {"date": "2025-07-24", "close": 219.15, "volume": 224058.0}, {"date": "2025-07-25", "close": 220.84, "volume": 241621.0}, {"date": "2025-07-28", "close": 219.38, "volume": 164717.0}, {"date": "2025-07-29", "close": 220.21, "volume": 278273.0}, {"date": "2025-07-30", "close": 215.76, "volume": 398852.0}, {"date": "2025-07-31", "close": 214.21, "volume": 656012.0}, {"date": "2025-08-01", "close": 209.25, "volume": 422073.0}, {"date": "2025-08-04", "close": 212.46, "volume": 376517.0}, {"date": "2025-08-05", "close": 213.98, "volume": 299206.0}, {"date": "2025-08-06", "close": 211.13, "volume": 316468.0}, {"date": "2025-08-07", "close": 212.06, "volume": 304813.0}, {"date": "2025-08-08", "close": 211.04, "volume": 268817.0}, {"date": "2025-08-11", "close": 210.61, "volume": 233415.0}, {"date": "2025-08-12", "close": 215.79, "volume": 191038.0}, {"date": "2025-08-13", "close": 221.58, "volume": 258706.0}, {"date": "2025-08-14", "close": 217.22, "volume": 225200.0}, {"date": "2025-08-15", "close": 213.44, "volume": 319892.0}, {"date": "2025-08-18", "close": 214.1, "volume": 250690.0}, {"date": "2025-08-19", "close": 217.5, "volume": 253127.0}, {"date": "2025-08-20", "close": 213.52, "volume": 601308.0}, {"date": "2025-08-21", "close": 219.93, "volume": 1522118.0}, {"date": "2025-08-22", "close": 227.17, "volume": 651733.0}, {"date": "2025-08-25", "close": 225.79, "volume": 408249.0}, {"date": "2025-08-26", "close": 226.35, "volume": 607289.0}, {"date": "2025-08-27", "close": 225.67, "volume": 245922.0}, {"date": "2025-08-28", "close": 224.67, "volume": 214716.0}, {"date": "2025-08-29", "close": 225.09, "volume": 282203.0}, {"date": "2025-09-02", "close": 222.7, "volume": 261203.0}, {"date": "2025-09-03", "close": 221.97, "volume": 258049.0}, {"date": "2025-09-04", "close": 226.01, "volume": 206836.0}, {"date": "2025-09-05", "close": 225.03, "volume": 255820.0}, {"date": "2025-09-08", "close": 226.13, "volume": 401749.0}, {"date": "2025-09-09", "close": 222.11, "volume": 211844.0}, {"date": "2025-09-10", "close": 223.72, "volume": 244113.0}, {"date": "2025-09-11", "close": 227.98, "volume": 393794.0}, {"date": "2025-09-12", "close": 223.17, "volume": 195866.0}, {"date": "2025-09-15", "close": 225.92, "volume": 406490.0}, {"date": "2025-09-16", "close": 226.13, "volume": 306173.0}, {"date": "2025-09-17", "close": 223.64, "volume": 341330.0}, {"date": "2025-09-18", "close": 227.63, "volume": 281484.0}, {"date": "2025-09-19", "close": 225.08, "volume": 603102.0}, {"date": "2025-09-22", "close": 225.34, "volume": 226830.0}, {"date": "2025-09-23", "close": 224.84, "volume": 203058.0}, {"date": "2025-09-24", "close": 223.12, "volume": 239224.0}, {"date": "2025-09-25", "close": 221.52, "volume": 250667.0}, {"date": "2025-09-26", "close": 227.0, "volume": 275162.0}, {"date": "2025-09-29", "close": 227.35, "volume": 278011.0}, {"date": "2025-09-30", "close": 226.95, "volume": 185371.0}, {"date": "2025-10-01", "close": 228.55, "volume": 237621.0}, {"date": "2025-10-02", "close": 232.25, "volume": 294224.0}, {"date": "2025-10-03", "close": 233.45, "volume": 225075.0}, {"date": "2025-10-06", "close": 234.12, "volume": 214541.0}, {"date": "2025-10-07", "close": 230.85, "volume": 161854.0}, {"date": "2025-10-08", "close": 234.32, "volume": 262653.0}, {"date": "2025-10-09", "close": 233.76, "volume": 254058.0}, {"date": "2025-10-10", "close": 228.16, "volume": 485226.0}, {"date": "2025-10-13", "close": 230.52, "volume": 289447.0}, {"date": "2025-10-14", "close": 233.37, "volume": 228421.0}, {"date": "2025-10-15", "close": 231.85, "volume": 212374.0}, {"date": "2025-10-16", "close": 232.0, "volume": 277051.0}, {"date": "2025-10-17", "close": 233.34, "volume": 317934.0}, {"date": "2025-10-20", "close": 235.66, "volume": 186688.0}, {"date": "2025-10-21", "close": 237.73, "volume": 200621.0}, {"date": "2025-10-22", "close": 234.15, "volume": 258573.0}, {"date": "2025-10-23", "close": 235.95, "volume": 226186.0}, {"date": "2025-10-24", "close": 235.9, "volume": 204284.0}, {"date": "2025-10-27", "close": 238.35, "volume": 307186.0}, {"date": "2025-10-28", "close": 235.32, "volume": 264139.0}, {"date": "2025-10-29", "close": 233.18, "volume": 378468.0}, {"date": "2025-10-30", "close": 231.79, "volume": 359790.0}, {"date": "2025-10-31", "close": 231.95, "volume": 517003.0}, {"date": "2025-11-03", "close": 229.66, "volume": 294154.0}, {"date": "2025-11-04", "close": 230.32, "volume": 282748.0}, {"date": "2025-11-05", "close": 233.3, "volume": 315102.0}, {"date": "2025-11-06", "close": 230.57, "volume": 300977.0}, {"date": "2025-11-07", "close": 232.61, "volume": 249162.0}, {"date": "2025-11-10", "close": 234.77, "volume": 218734.0}, {"date": "2025-11-11", "close": 236.41, "volume": 208262.0}, {"date": "2025-11-12", "close": 236.24, "volume": 286953.0}, {"date": "2025-11-13", "close": 233.15, "volume": 305676.0}, {"date": "2025-11-14", "close": 230.27, "volume": 287234.0}, {"date": "2025-11-17", "close": 227.79, "volume": 210475.0}, {"date": "2025-11-18", "close": 226.69, "volume": 334176.0}, {"date": "2025-11-19", "close": 227.57, "volume": 292762.0}, {"date": "2025-11-20", "close": 228.08, "volume": 406360.0}, {"date": "2025-11-21", "close": 233.48, "volume": 533836.0}, {"date": "2025-11-24", "close": 233.04, "volume": 483741.0}, {"date": "2025-11-25", "close": 238.33, "volume": 308257.0}, {"date": "2025-11-26", "close": 238.0, "volume": 296730.0}, {"date": "2025-11-28", "close": 237.66, "volume": 170805.0}, {"date": "2025-12-01", "close": 235.03, "volume": 401623.0}, {"date": "2025-12-02", "close": 236.53, "volume": 282751.0}, {"date": "2025-12-03", "close": 238.59, "volume": 305020.0}, {"date": "2025-12-04", "close": 238.41, "volume": 350313.0}, {"date": "2025-12-05", "close": 238.93, "volume": 360379.0}, {"date": "2025-12-08", "close": 234.45, "volume": 503564.0}, {"date": "2025-12-09", "close": 233.44, "volume": 451747.0}, {"date": "2025-12-10", "close": 236.32, "volume": 1006900.0}, {"date": "2025-12-11", "close": 234.43, "volume": 1518371.0}, {"date": "2025-12-12", "close": 235.45, "volume": 729901.0}, {"date": "2025-12-15", "close": 237.79, "volume": 796878.0}, {"date": "2025-12-16", "close": 236.37, "volume": 581251.0}, {"date": "2025-12-17", "close": 238.07, "volume": 658667.0}, {"date": "2025-12-18", "close": 238.34, "volume": 648408.0}, {"date": "2025-12-19", "close": 240.38, "volume": 1787622.0}, {"date": "2025-12-22", "close": 243.36, "volume": 362689.0}, {"date": "2025-12-23", "close": 241.98, "volume": 298341.0}, {"date": "2025-12-24", "close": 243.47, "volume": 143495.0}, {"date": "2025-12-26", "close": 243.99, "volume": 251453.0}, {"date": "2025-12-29", "close": 243.14, "volume": 335135.0}, {"date": "2025-12-30", "close": 243.96, "volume": 227540.0}, {"date": "2025-12-31", "close": 240.43, "volume": 241145.0}, {"date": "2026-01-02", "close": 241.03, "volume": 305255.0}, {"date": "2026-01-05", "close": 245.89, "volume": 374087.0}, {"date": "2026-01-06", "close": 252.0, "volume": 297489.0}, {"date": "2026-01-07", "close": 252.86, "volume": 523547.0}, {"date": "2026-01-08", "close": 255.26, "volume": 607813.0}, {"date": "2026-01-09", "close": 261.22, "volume": 504378.0}, {"date": "2026-01-12", "close": 262.4, "volume": 342143.0}, {"date": "2026-01-13", "close": 264.8, "volume": 374506.0}, {"date": "2026-01-14", "close": 266.54, "volume": 505793.0}, {"date": "2026-01-15", "close": 271.91, "volume": 475178.0}, {"date": "2026-01-16", "close": 271.92, "volume": 490206.0}, {"date": "2026-01-20", "close": 266.08, "volume": 450182.0}, {"date": "2026-01-21", "close": 273.1, "volume": 358080.0}, {"date": "2026-01-22", "close": 273.94, "volume": 231320.0}, {"date": "2026-01-23", "close": 271.275, "volume": 242162.0}, {"date": "2026-01-26", "close": 271.31, "volume": 355666.0}, {"date": "2026-01-27", "close": 273.28, "volume": 316725.0}, {"date": "2026-01-28", "close": 271.94, "volume": 342803.0}, {"date": "2026-01-29", "close": 275.0, "volume": 678764.0}, {"date": "2026-01-30", "close": 274.53, "volume": 628296.0}, {"date": "2026-02-02", "close": 276.91, "volume": 378682.0}, {"date": "2026-02-03", "close": 278.17, "volume": 396118.0}, {"date": "2026-02-04", "close": 285.95, "volume": 649421.0}, {"date": "2026-02-05", "close": 282.57, "volume": 561680.0}, {"date": "2026-02-06", "close": 290.18, "volume": 508017.0}, {"date": "2026-02-09", "close": 291.26, "volume": 335345.0}, {"date": "2026-02-10", "close": 295.8, "volume": 344613.0}, {"date": "2026-02-11", "close": 294.47, "volume": 697178.0}, {"date": "2026-02-12", "close": 294.67, "volume": 603520.0}, {"date": "2026-02-13", "close": 298.19, "volume": 460535.0}, {"date": "2026-02-17", "close": 296.93, "volume": 461522.0}, {"date": "2026-02-18", "close": 299.29, "volume": 572264.0}, {"date": "2026-02-19", "close": 293.93, "volume": 470771.0}, {"date": "2026-02-20", "close": 290.17, "volume": 610249.0}, {"date": "2026-02-23", "close": 288.82, "volume": 501122.0}, {"date": "2026-02-24", "close": 294.82, "volume": 532229.0}, {"date": "2026-02-25", "close": 290.83, "volume": 337563.0}, {"date": "2026-02-26", "close": 292.62, "volume": 310956.0}, {"date": "2026-02-27", "close": 293.44, "volume": 682731.0}, {"date": "2026-03-02", "close": 292.18, "volume": 341844.0}, {"date": "2026-03-03", "close": 287.78, "volume": 348588.0}, {"date": "2026-03-04", "close": 288.42, "volume": 205687.0}, {"date": "2026-03-05", "close": 281.02, "volume": 302330.0}, {"date": "2026-03-06", "close": 272.84, "volume": 293144.0}, {"date": "2026-03-09", "close": 271.49, "volume": 577303.0}, {"date": "2026-03-10", "close": 272.46, "volume": 233118.0}, {"date": "2026-03-11", "close": 273.69, "volume": 259405.0}, {"date": "2026-03-12", "close": 267.7, "volume": 278941.0}, {"date": "2026-03-13", "close": 267.57, "volume": 301822.0}, {"date": "2026-03-16", "close": 268.71, "volume": 348494.0}, {"date": "2026-03-17", "close": 271.0, "volume": 290176.0}, {"date": "2026-03-18", "close": 267.55, "volume": 277088.0}, {"date": "2026-03-19", "close": 267.21, "volume": 303929.0}, {"date": "2026-03-20", "close": 262.73, "volume": 679220.0}, {"date": "2026-03-23", "close": 268.48, "volume": 217693.0}, {"date": "2026-03-24", "close": 269.19, "volume": 237398.0}, {"date": "2026-03-25", "close": 270.85, "volume": 343225.0}, {"date": "2026-03-26", "close": 264.96, "volume": 247210.0}, {"date": "2026-03-27", "close": 260.21, "volume": 318439.0}, {"date": "2026-03-30", "close": 256.16, "volume": 416024.0}, {"date": "2026-03-31", "close": 266.06, "volume": 419688.0}, {"date": "2026-04-01", "close": 267.24, "volume": 377926.0}, {"date": "2026-04-02", "close": 263.1, "volume": 456772.0}, {"date": "2026-04-06", "close": 263.23, "volume": 231995.0}, {"date": "2026-04-07", "close": 265.47, "volume": 286022.0}, {"date": "2026-04-08", "close": 274.57, "volume": 407378.0}, {"date": "2026-04-09", "close": 276.25, "volume": 428559.0}, {"date": "2026-04-10", "close": 275.28, "volume": 312046.0}, {"date": "2026-04-13", "close": 278.09, "volume": 308163.0}, {"date": "2026-04-14", "close": 279.01, "volume": 315541.0}, {"date": "2026-04-15", "close": 275.0, "volume": 402313.0}, {"date": "2026-04-16", "close": 276.7, "volume": 374973.0}, {"date": "2026-04-17", "close": 281.89, "volume": 386611.0}, {"date": "2026-04-20", "close": 283.08, "volume": 230908.0}, {"date": "2026-04-21", "close": 282.72, "volume": 517005.0}, {"date": "2026-04-22", "close": 279.45, "volume": 224191.0}, {"date": "2026-04-23", "close": 283.83, "volume": 210686.0}, {"date": "2026-04-24", "close": 282.36, "volume": 227845.0}, {"date": "2026-04-27", "close": 283.43, "volume": 211494.0}, {"date": "2026-04-28", "close": 281.79, "volume": 322508.0}, {"date": "2026-04-29", "close": 280.34, "volume": 266056.0}, {"date": "2026-04-30", "close": 288.45, "volume": 545851.0}, {"date": "2026-05-01", "close": 283.2, "volume": 275678.0}, {"date": "2026-05-04", "close": 280.42, "volume": 309975.0}, {"date": "2026-05-05", "close": 282.69, "volume": 235368.0}, {"date": "2026-05-06", "close": 286.94, "volume": 260959.0}, {"date": "2026-05-07", "close": 284.13, "volume": 353933.0}, {"date": "2026-05-08", "close": 283.53, "volume": 442943.0}, {"date": "2026-05-11", "close": 281.85, "volume": 398824.0}, {"date": "2026-05-12", "close": 281.16, "volume": 338496.0}, {"date": "2026-05-13", "close": 278.93, "volume": 267074.0}, {"date": "2026-05-14", "close": 280.28, "volume": 304330.0}, {"date": "2026-05-15", "close": 274.88, "volume": 616513.0}, {"date": "2026-05-18", "close": 276.76, "volume": 323060.0}, {"date": "2026-05-19", "close": 271.64, "volume": 479624.0}, {"date": "2026-05-20", "close": 276.2, "volume": 410093.0}, {"date": "2026-05-21", "close": 286.77, "volume": 750655.0}, {"date": "2026-05-22", "close": 289.9, "volume": 558354.0}, {"date": "2026-05-26", "close": 287.83, "volume": 609795.0}, {"date": "2026-05-27", "close": 288.74, "volume": 483731.0}, {"date": "2026-05-28", "close": 288.12, "volume": 390220.0}, {"date": "2026-05-29", "close": 287.33, "volume": 543877.0}, {"date": "2026-06-01", "close": 281.31, "volume": 339411.0}, {"date": "2026-06-02", "close": 287.73, "volume": 283740.0}, {"date": "2026-06-03", "close": 289.45, "volume": 258264.0}, {"date": "2026-06-04", "close": 286.48, "volume": 344632.0}, {"date": "2026-06-05", "close": 282.73, "volume": 317001.0}, {"date": "2026-06-08", "close": 282.21, "volume": 359213.0}, {"date": "2026-06-09", "close": 290.13, "volume": 371965.0}, {"date": "2026-06-10", "close": 278.57, "volume": 359622.0}, {"date": "2026-06-11", "close": 285.63, "volume": 459810.0}, {"date": "2026-06-12", "close": 288.21, "volume": 260630.0}, {"date": "2026-06-15", "close": 292.24, "volume": 815865.0}, {"date": "2026-06-16", "close": 292.9, "volume": 241912.0}, {"date": "2026-06-17", "close": 290.22, "volume": 525149.0}, {"date": "2026-06-18", "close": 295.92, "volume": 1381201.0}, {"date": "2026-06-22", "close": 295.06, "volume": 435621.0}, {"date": "2026-06-23", "close": 291.07, "volume": 394777.0}, {"date": "2026-06-24", "close": 296.11, "volume": 339138.0}, {"date": "2026-06-25", "close": 304.64, "volume": 323106.0}, {"date": "2026-06-26", "close": 301.47, "volume": 463344.0}, {"date": "2026-06-29", "close": 302.16, "volume": 324998.0}, {"date": "2026-06-30", "close": 301.69, "volume": 556586.0}, {"date": "2026-07-01", "close": 295.64, "volume": 657226.0}, {"date": "2026-07-02", "close": 290.38, "volume": 380563.0}, {"date": "2026-07-06", "close": 293.66, "volume": 276314.0}, {"date": "2026-07-07", "close": 286.03, "volume": 278578.0}, {"date": "2026-07-08", "close": 283.89, "volume": 415357.0}, {"date": "2026-07-09", "close": 286.37, "volume": 291646.0}, {"date": "2026-07-10", "close": 286.6, "volume": 195096.0}, {"date": "2026-07-13", "close": 286.59, "volume": 236586.0}, {"date": "2026-07-14", "close": 286.83, "volume": 279927.0}, {"date": "2026-07-15", "close": 287.77, "volume": 771154.0}, {"date": "2026-07-16", "close": 293.36, "volume": 412601.0}, {"date": "2026-07-17", "close": 288.98, "volume": 454687.0}, {"date": "2026-07-20", "close": 285.24, "volume": 298209.0}, {"date": "2026-07-21", "close": 290.07, "volume": 338132.0}, {"date": "2026-07-22", "close": 291.59, "volume": 247196.0}, {"date": "2026-07-23", "close": 292.1, "volume": 192868.0}, {"date": "2026-07-24", "close": 295.77, "volume": 214123.0}, {"date": "2026-07-27", "close": 297.39, "volume": 239330.0}, {"date": "2026-07-28", "close": 302.65, "volume": 322938.0}, {"date": "2026-07-29", "close": 294.98, "volume": 492389.0}, {"date": "2026-07-30", "close": 295.23, "volume": 254134.0}, {"date": "2026-07-31", "close": 297.78, "volume": 300860.0}, {"date": "2026-08-03", "close": 302.62, "volume": 326494.0}, {"date": "2026-08-04", "close": 309.67, "volume": 368030.0}, {"date": "2026-08-05", "close": 310.67, "volume": 307313.0}, {"date": "2026-08-06", "close": 308.98, "volume": 299834.0}, {"date": "2026-08-07", "close": 310.11, "volume": 243067.0}], "refreshing": true}