{"ticker": "NICE", "overview": {"cik": "1003935", "ticker": "NICE", "name": "NICE Ltd.", "industry": "Services-Prepackaged Software", "country": "", "sic": "7372", "announcements": [{"form": "6-K", "date": "2026-09-09", "title": "Foreign material event", "accession": "0001178913-26-004444", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001178913-26-004132", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001178913-26-003983", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007787", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001178913-26-003887", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001178913-26-003846", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002787", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-08", "title": "Foreign material event", "accession": "0001178913-26-003436", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001178913-26-003401", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001178913-26-003229", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-09", "title": "Foreign material event", "accession": "0001178913-26-003143", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-09", "title": "Foreign material event", "accession": "0001178913-26-003138", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001178913-26-003102", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001178913-26-003089", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005431", "price_sensitive": false}, {"form": "SD", "date": "2026-05-26", "title": "Form SD", "accession": "0001178913-26-002886", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-18", "title": "Foreign material event", "accession": "0001178913-26-002747", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001178913-26-002655", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000769734-26-000017", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001178913-26-002429", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001178913-26-002406", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-05", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-002374", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-30", "title": "Foreign material event", "accession": "0001178913-26-002308", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-001659", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-24", "title": "Foreign material event", "accession": "0001178913-26-002214", "price_sensitive": true}]}, "description": "NICE Ltd. trades as NICE on the NASDAQ, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 23 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 sale totalling $50.00K. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 50000.0, "net": -50000.0, "insiders": 1, "first_date": "2026-08-07", "last_date": "2026-08-07"}, "metrics": {"ticker": "NICE", "has_prices": true, "as_of": "2026-08-07", "last": 101.85, "prev_close": 97.11, "change": 4.739999999999995, "change_pct": 0.04881062712388008, "session_volume": 552861.0, "vwap_5": 100.22017984744075, "vwap_20": 98.21575930395092, "vwap_60": 93.53960277155585, "vwap_250": 112.7641382701409, "high_52w": 135.54, "low_52w": 83.15, "avg_volume_20": 675596.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000769734-26-000059", "src": "13DG", "ticker": "NICE", "cik": "1003935", "company": "NICE Ltd.", "company_raw": "NICE Ltd.", "who": "NICE Ltd.", "who_key": "NICE Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "NICE Ltd. moves to a 5.6% passive stake in NICE", "source_url": "https://www.sec.gov/Archives/edgar/data/1003935/0000769734-26-000059-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6711}, {"id": "0001178913-26-004485", "src": "INSIDERS", "ticker": "NICE", "cik": "1003935", "company": "NICE Ltd.", "company_raw": "NICE Ltd.", "who": "Shiri Neder", "who_key": "Neder Shiri", "role": "EVP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Insider files routine paperwork on NICE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1966104/000117891326004485/0001178913-26-004485-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80151}, {"id": "0001178913-26-004132", "src": "INSIDERS", "ticker": "NICE", "cik": "1003935", "company": "NICE Ltd.", "company_raw": "NICE Ltd.", "who": "Zehava Simon", "who_key": "Simon Zehava", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 170.41039999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Director files routine paperwork on NICE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1960000/000117891326004132/0001178913-26-004132-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "0001178913-26-003983", "src": "INSIDERS", "ticker": "NICE", "cik": "1003935", "company": "NICE Ltd.", "company_raw": "NICE Ltd.", "who": "Udi Yehuda Dayan", "who_key": "Dayan Udi Yehuda", "role": "VP, Corporate Finance", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 50000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Insider trims $50K of NICE", "source_url": "https://www.sec.gov/Archives/edgar/data/2096666/000117891326003983/0001178913-26-003983-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "HOUSE-2026-20035186-T10", "src": "CONGRESS", "ticker": "NICE", "cik": "", "company": "NICE Ltd.", "company_raw": "Ltd - American Depositary\nShares each representing one\nOrdinary Share", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer buys NICE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035186.pdf", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152151}, {"id": "0001178913-26-003401", "src": "INSIDERS", "ticker": "NICE", "cik": "1003935", "company": "NICE Ltd.", "company_raw": "NICE Ltd.", "who": "Scott Edward Russell", "who_key": "Russell Scott Edward", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 186333.34999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "CEO files routine paperwork on NICE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1003935/000117891326003401/0001178913-26-003401-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179511}, {"id": "13DG-0002012383-26-002787", "src": "13DG", "ticker": "NICE", "cik": "1003935", "company": "NICE Ltd.", "company_raw": "NICE Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "BlackRock, Inc. moves to a 3.7% passive stake in NICE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002787-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180951}, {"id": "0001178913-26-003229", "src": "INSIDERS", "ticker": "NICE", "cik": "1003935", "company": "NICE Ltd.", "company_raw": "NICE Ltd.", "who": "Yocheved Dvir", "who_key": "Dvir Yocheved", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 868.1733999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Director files routine paperwork on NICE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1003935/000117891326003229/0001178913-26-003229-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202551}, {"id": "0001178913-26-003089", "src": "INSIDERS", "ticker": "NICE", "cik": "1003935", "company": "NICE Ltd.", "company_raw": "NICE Ltd.", "who": "Dan Michael Falk", "who_key": "Falk Dan Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 203.8584, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Director files routine paperwork on NICE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1003935/000117891326003089/0001178913-26-003089-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219831}, {"id": "0001178913-26-003102", "src": "INSIDERS", "ticker": "NICE", "cik": "1003935", "company": "NICE Ltd.", "company_raw": "NICE Ltd.", "who": "Rimon Ben-Shaoul", "who_key": "Ben-Shaoul Rimon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 868.1733999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Director files routine paperwork on NICE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1003935/000117891326003102/0001178913-26-003102-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219831}, {"id": "0001178913-26-002655", "src": "INSIDERS", "ticker": "NICE", "cik": "1003935", "company": "NICE Ltd.", "company_raw": "NICE Ltd.", "who": "Zehava Simon", "who_key": "Simon Zehava", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 203.8584, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Director files routine paperwork on NICE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1003935/000117891326002655/0001178913-26-002655-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250071}, {"id": "13DG-0000769734-26-000017", "src": "13DG", "ticker": "NICE", "cik": "1003935", "company": "NICE Ltd.", "company_raw": "NICE Ltd.", "who": "NICE Ltd.", "who_key": "NICE Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "NICE Ltd. takes a 7.6% passive stake in NICE", "source_url": "https://www.sec.gov/Archives/edgar/data/1003935/0000769734-26-000017-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251511}, {"id": "13DG-0001178913-26-002374", "src": "13DG", "ticker": "NICE", "cik": "1003935", "company": "NICE Ltd.", "company_raw": "NICE Ltd.", "who": "Harel Insurance Investments & Financial Services Ltd.", "who_key": "Harel Insurance Investments & Financial Services Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Harel Insurance Investments & Financial Services Ltd. moves to a 6.5% passive stake in NICE", "source_url": "https://www.sec.gov/Archives/edgar/data/1429390/0001178913-26-002374-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261591}, {"id": "13DG-0002012383-26-001659", "src": "13DG", "ticker": "NICE", "cik": "1003935", "company": "NICE Ltd.", "company_raw": "NICE Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "BlackRock, Inc. crosses 5% of NICE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001659-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273111}, {"id": "0001178913-26-001966", "src": "INSIDERS", "ticker": "NICE", "cik": "1003935", "company": "NICE Ltd.", "company_raw": "NICE Ltd.", "who": "Udi Yehuda Dayan", "who_key": "Dayan Udi Yehuda", "role": "VP, Corporate Finance", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Insider files routine paperwork on NICE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1003935/000117891326001966/0001178913-26-001966-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310551}, {"id": "0001178913-26-001968", "src": "INSIDERS", "ticker": "NICE", "cik": "1003935", "company": "NICE Ltd.", "company_raw": "NICE Ltd.", "who": "Meir Alon Levy", "who_key": "Levy Meir Alon", "role": "VP, General Counsel & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Insider files routine paperwork on NICE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1003935/000117891326001968/0001178913-26-001968-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310551}, {"id": "0001178913-26-001978", "src": "INSIDERS", "ticker": "NICE", "cik": "1003935", "company": "NICE Ltd.", "company_raw": "NICE Ltd.", "who": "Scott Edward Russell", "who_key": "Russell Scott Edward", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 226143.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "CEO files routine paperwork on NICE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1003935/000117891326001978/0001178913-26-001978-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310551}, {"id": "HOUSE-2025-20033398-T3", "src": "CONGRESS", "ticker": "NICE", "cik": "", "company": "NICE Ltd.", "company_raw": "Ltd - American Depositary\nShares each representing one\nOrdinary Share", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer files a buy in NICE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033398.pdf", "trade_date": "2025-10-17", "timestamp": "2025-10-17", "mins": 549591}, {"id": "HOUSE-2025-20030891-T427", "src": "CONGRESS", "ticker": "NICE", "cik": "", "company": "NICE Ltd.", "company_raw": "Ltd - American Depositary\nShares each representing one\nOrdinary Share", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads NICE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683511}, {"id": "HOUSE-2023-20023404-T303", "src": "CONGRESS", "ticker": "NICE", "cik": "", "company": "NICE Ltd.", "company_raw": "Ltd - American Depositary\nShares each representing one\nOrdinary Share", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps NICE ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744791}, {"id": "HOUSE-2023-20022407-T81", "src": "CONGRESS", "ticker": "NICE", "cik": "", "company": "NICE Ltd.", "company_raw": "Ltd - American Depositary\nShares each representing one\nOrdinary Share", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps NICE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf", "trade_date": "2023-01-13", "timestamp": "2023-01-13", "mins": 2001111}, {"id": "SENATE-bbdeaa6ddcb641faa5d5cb5e5d10af6b-40", "src": "CONGRESS", "ticker": "NICE", "cik": "", "company": "NICE Ltd.", "company_raw": "NICE Systems Ltd. (NASDAQ)", "who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Tillis sells NICE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/", "trade_date": "2015-02-13", "timestamp": "2015-02-13", "mins": 6164151}, {"id": "SENATE-bbdeaa6ddcb641faa5d5cb5e5d10af6b-93", "src": "CONGRESS", "ticker": "NICE", "cik": "", "company": "NICE Ltd.", "company_raw": "NICE Systems Ltd. (NASDAQ)", "who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Tillis sells NICE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/", "trade_date": "2015-02-05", "timestamp": "2015-02-05", "mins": 6175671}], "recent_buys": [], "institutional": [{"id": "13DG-0000769734-26-000059", "src": "13DG", "ticker": "NICE", "cik": "1003935", "company": "NICE Ltd.", "company_raw": "NICE Ltd.", "who": "NICE Ltd.", "who_key": "NICE Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "NICE Ltd. moves to a 5.6% passive stake in NICE", "source_url": "https://www.sec.gov/Archives/edgar/data/1003935/0000769734-26-000059-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6711}, {"id": "13DG-0002012383-26-002787", "src": "13DG", "ticker": "NICE", "cik": "1003935", "company": "NICE Ltd.", "company_raw": "NICE Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "BlackRock, Inc. moves to a 3.7% passive stake in NICE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002787-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0000769734-26-000017", "src": "13DG", "ticker": "NICE", "cik": "1003935", "company": "NICE Ltd.", "company_raw": "NICE Ltd.", "who": "NICE Ltd.", "who_key": "NICE Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "NICE Ltd. takes a 7.6% passive stake in NICE", "source_url": "https://www.sec.gov/Archives/edgar/data/1003935/0000769734-26-000017-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251511}, {"id": "13DG-0001178913-26-002374", "src": "13DG", "ticker": "NICE", "cik": "1003935", "company": "NICE Ltd.", "company_raw": "NICE Ltd.", "who": "Harel Insurance Investments & Financial Services Ltd.", "who_key": "Harel Insurance Investments & Financial Services Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Harel Insurance Investments & Financial Services Ltd. moves to a 6.5% passive stake in NICE", "source_url": "https://www.sec.gov/Archives/edgar/data/1429390/0001178913-26-002374-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261591}, {"id": "13DG-0002012383-26-001659", "src": "13DG", "ticker": "NICE", "cik": "1003935", "company": "NICE Ltd.", "company_raw": "NICE Ltd.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "BlackRock, Inc. crosses 5% of NICE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001659-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273111}], "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": "NICE Ltd - American Depositary Shares each representing one Ordinary Share", "new_value": "NICE Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001003935", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001003935", "applied": 1, "detected_at": "2026-10-26T09:57:38.553073"}]}, "key_people": [{"who": "Udi Yehuda Dayan", "who_key": "Dayan Udi Yehuda", "role": "VP, Corporate Finance", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 50000.0, "net": -50000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50000.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2096666/000117891326003983/0001178913-26-003983-index.htm"}], "latest": {"action": "SELL", "amount": 50000.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2096666/000117891326003983/0001178913-26-003983-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 16002.0, "net": -16002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-02-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-07-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035186.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033398.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-07-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035186.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [{"date": "2026-08-07", "net": -50000.0}], "announcements": [{"form": "6-K", "date": "2026-09-09", "title": "Foreign material event", "accession": "0001178913-26-004444", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001178913-26-004132", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001178913-26-003983", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007787", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001178913-26-003887", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001178913-26-003846", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002787", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-08", "title": "Foreign material event", "accession": "0001178913-26-003436", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001178913-26-003401", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001178913-26-003229", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-09", "title": "Foreign material event", "accession": "0001178913-26-003143", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-09", "title": "Foreign material event", "accession": "0001178913-26-003138", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001178913-26-003102", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001178913-26-003089", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005431", "price_sensitive": false}, {"form": "SD", "date": "2026-05-26", "title": "Form SD", "accession": "0001178913-26-002886", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-18", "title": "Foreign material event", "accession": "0001178913-26-002747", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001178913-26-002655", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000769734-26-000017", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001178913-26-002429", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001178913-26-002406", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-05", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-002374", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-30", "title": "Foreign material event", "accession": "0001178913-26-002308", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-001659", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-24", "title": "Foreign material event", "accession": "0001178913-26-002214", "price_sensitive": true}], "performance": {"ticker": "NICE", "has_prices": true, "summary": {"n": 2, "avg": -0.10539101722170836, "win_rate": 0.5, "best": 0.0050325636471283885, "worst": -0.21581459809054512, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-07-20", "score": 0.0, "ref_price": 101.34, "return": 0.0050325636471283885}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 129.88, "return": -0.21581459809054512}]}, "price_series": [{"date": "2016-08-08", "close": 67.54, "volume": 127240.0}, {"date": "2016-08-09", "close": 67.38, "volume": 108305.0}, {"date": "2016-08-10", "close": 67.61, "volume": 115614.0}, {"date": "2016-08-11", "close": 67.99, "volume": 60284.0}, {"date": "2016-08-12", "close": 67.92, "volume": 73056.0}, {"date": "2016-08-15", "close": 67.93, "volume": 79329.0}, {"date": "2016-08-16", "close": 67.36, "volume": 65305.0}, {"date": "2016-08-17", "close": 67.11, "volume": 96778.0}, {"date": "2016-08-18", "close": 67.58, "volume": 86116.0}, {"date": "2016-08-19", "close": 67.49, "volume": 147512.0}, {"date": "2016-08-22", "close": 67.77, "volume": 63132.0}, {"date": "2016-08-23", "close": 68.15, "volume": 93815.0}, {"date": "2016-08-24", "close": 68.03, "volume": 59487.0}, {"date": "2016-08-25", "close": 68.09, "volume": 62693.0}, {"date": "2016-08-26", "close": 68.2, "volume": 71792.0}, {"date": "2016-08-29", "close": 67.47, "volume": 107322.0}, {"date": "2016-08-30", "close": 68.07, "volume": 151627.0}, {"date": "2016-08-31", "close": 68.43, "volume": 132421.0}, {"date": "2016-09-01", "close": 68.34, "volume": 55041.0}, {"date": "2016-09-02", "close": 68.26, "volume": 95329.0}, {"date": "2016-09-06", "close": 67.73, "volume": 99957.0}, {"date": "2016-09-07", "close": 68.59, "volume": 111764.0}, {"date": "2016-09-08", "close": 68.37, "volume": 116236.0}, {"date": "2016-09-09", "close": 67.31, "volume": 102340.0}, {"date": "2016-09-12", "close": 66.75, "volume": 196687.0}, {"date": "2016-09-13", "close": 65.21, "volume": 171439.0}, {"date": "2016-09-14", "close": 64.61, "volume": 352396.0}, {"date": "2016-09-15", "close": 66.47, "volume": 251113.0}, {"date": "2016-09-16", "close": 66.03, "volume": 134585.0}, {"date": "2016-09-19", "close": 66.04, "volume": 165693.0}, {"date": "2016-09-20", "close": 66.1, "volume": 189784.0}, {"date": "2016-09-21", "close": 66.96, "volume": 136295.0}, {"date": "2016-09-22", "close": 66.92, "volume": 166915.0}, {"date": "2016-09-23", "close": 67.72, "volume": 156139.0}, {"date": "2016-09-26", "close": 66.82, "volume": 108705.0}, {"date": "2016-09-27", "close": 67.21, "volume": 77285.0}, {"date": "2016-09-28", "close": 67.09, "volume": 75393.0}, {"date": "2016-09-29", "close": 66.58, "volume": 113307.0}, {"date": "2016-09-30", "close": 66.94, "volume": 67363.0}, {"date": "2016-10-03", "close": 66.98, "volume": 83020.0}, {"date": "2016-10-04", "close": 67.25, "volume": 182563.0}, {"date": "2016-10-05", "close": 66.9, "volume": 64247.0}, {"date": "2016-10-06", "close": 66.45, "volume": 104439.0}, {"date": "2016-10-07", "close": 66.57, "volume": 64194.0}, {"date": "2016-10-10", "close": 66.98, "volume": 43747.0}, {"date": "2016-10-11", "close": 66.66, "volume": 80287.0}, {"date": "2016-10-12", "close": 66.675, "volume": 63909.0}, {"date": "2016-10-13", "close": 66.56, "volume": 96688.0}, {"date": "2016-10-14", "close": 67.09, "volume": 65858.0}, {"date": "2016-10-17", "close": 66.76, "volume": 70898.0}, {"date": "2016-10-18", "close": 67.51, "volume": 83169.0}, {"date": "2016-10-19", "close": 66.95, "volume": 81888.0}, {"date": "2016-10-20", "close": 66.94, "volume": 73212.0}, {"date": "2016-10-21", "close": 66.81, "volume": 44708.0}, {"date": "2016-10-24", "close": 66.87, "volume": 43874.0}, {"date": "2016-10-25", "close": 66.82, "volume": 62684.0}, {"date": "2016-10-26", "close": 66.64, "volume": 92782.0}, {"date": "2016-10-27", "close": 66.76, "volume": 106535.0}, {"date": "2016-10-28", "close": 66.43, "volume": 89629.0}, {"date": "2016-10-31", "close": 66.47, "volume": 130164.0}, {"date": "2016-11-01", "close": 65.95, "volume": 124921.0}, {"date": "2016-11-02", "close": 64.59, "volume": 167380.0}, {"date": "2016-11-03", "close": 64.49, "volume": 98562.0}, {"date": "2016-11-04", "close": 64.94, "volume": 120091.0}, {"date": "2016-11-07", "close": 67.03, "volume": 100991.0}, {"date": "2016-11-08", "close": 68.21, "volume": 165418.0}, {"date": "2016-11-09", "close": 68.88, "volume": 274477.0}, {"date": "2016-11-10", "close": 67.78, "volume": 183071.0}, {"date": "2016-11-11", "close": 67.77, "volume": 160034.0}, {"date": "2016-11-14", "close": 65.49, "volume": 219392.0}, {"date": "2016-11-15", "close": 65.39, "volume": 154417.0}, {"date": "2016-11-16", "close": 65.15, "volume": 109445.0}, {"date": "2016-11-17", "close": 66.65, "volume": 96781.0}, {"date": "2016-11-18", "close": 66.68, "volume": 76076.0}, {"date": "2016-11-21", "close": 66.46, "volume": 53077.0}, {"date": "2016-11-22", "close": 66.5, "volume": 100005.0}, {"date": "2016-11-23", "close": 66.43, "volume": 85869.0}, {"date": "2016-11-25", "close": 65.93, "volume": 63775.0}, {"date": "2016-11-28", "close": 66.15, "volume": 120322.0}, {"date": "2016-11-29", "close": 65.72, "volume": 53341.0}, {"date": "2016-11-30", "close": 65.79, "volume": 174919.0}, {"date": "2016-12-01", "close": 63.92, "volume": 101202.0}, {"date": "2016-12-02", "close": 64.88, "volume": 78191.0}, {"date": "2016-12-05", "close": 65.54, "volume": 88531.0}, {"date": "2016-12-06", "close": 66.09, "volume": 87808.0}, {"date": "2016-12-07", "close": 67.02, "volume": 97234.0}, {"date": "2016-12-08", "close": 67.02, "volume": 86677.0}, {"date": "2016-12-09", "close": 66.82, "volume": 76683.0}, {"date": "2016-12-12", "close": 67.16, "volume": 87911.0}, {"date": "2016-12-13", "close": 67.23, "volume": 80116.0}, {"date": "2016-12-14", "close": 66.46, "volume": 138222.0}, {"date": "2016-12-15", "close": 67.65, "volume": 217277.0}, {"date": "2016-12-16", "close": 67.8, "volume": 179894.0}, {"date": "2016-12-19", "close": 68.01, "volume": 129129.0}, {"date": "2016-12-20", "close": 67.91, "volume": 105003.0}, {"date": "2016-12-21", "close": 67.86, "volume": 71472.0}, {"date": "2016-12-22", "close": 67.31, "volume": 44505.0}, {"date": "2016-12-23", "close": 67.74, "volume": 39876.0}, {"date": "2016-12-27", "close": 68.46, "volume": 46523.0}, {"date": "2016-12-28", "close": 68.01, "volume": 74371.0}, {"date": "2016-12-29", "close": 68.6, "volume": 70879.0}, {"date": "2016-12-30", "close": 68.76, "volume": 85735.0}, {"date": "2017-01-03", "close": 68.61, "volume": 157280.0}, {"date": "2017-01-04", "close": 68.66, "volume": 113228.0}, {"date": "2017-01-05", "close": 68.46, "volume": 108641.0}, {"date": "2017-01-06", "close": 69.15, "volume": 116978.0}, {"date": "2017-01-09", "close": 69.13, "volume": 142495.0}, {"date": "2017-01-10", "close": 69.26, "volume": 73389.0}, {"date": "2017-01-11", "close": 67.88, "volume": 728111.0}, {"date": "2017-01-12", "close": 69.56, "volume": 910770.0}, {"date": "2017-01-13", "close": 69.07, "volume": 441021.0}, {"date": "2017-01-17", "close": 68.19, "volume": 231798.0}, {"date": "2017-01-18", "close": 68.88, "volume": 305658.0}, {"date": "2017-01-19", "close": 69.48, "volume": 278874.0}, {"date": "2017-01-20", "close": 70.14, "volume": 180332.0}, {"date": "2017-01-23", "close": 69.37, "volume": 324403.0}, {"date": "2017-01-24", "close": 68.92, "volume": 196526.0}, {"date": "2017-01-25", "close": 69.64, "volume": 196293.0}, {"date": "2017-01-26", "close": 69.65, "volume": 94523.0}, {"date": "2017-01-27", "close": 69.77, "volume": 181346.0}, {"date": "2017-01-30", "close": 69.63, "volume": 189391.0}, {"date": "2017-01-31", "close": 70.18, "volume": 188003.0}, {"date": "2017-02-01", "close": 69.73, "volume": 204684.0}, {"date": "2017-02-02", "close": 69.93, "volume": 101803.0}, {"date": "2017-02-03", "close": 70.45, "volume": 158779.0}, {"date": "2017-02-06", "close": 67.75, "volume": 546596.0}, {"date": "2017-02-07", "close": 68.18, "volume": 153934.0}, {"date": "2017-02-08", "close": 67.32, "volume": 190148.0}, {"date": "2017-02-09", "close": 68.2, "volume": 152779.0}, {"date": "2017-02-10", "close": 68.84, "volume": 160433.0}, {"date": "2017-02-13", "close": 68.82, "volume": 163634.0}, {"date": "2017-02-14", "close": 69.37, "volume": 133489.0}, {"date": "2017-02-15", "close": 68.97, "volume": 139830.0}, {"date": "2017-02-16", "close": 70.31, "volume": 280630.0}, {"date": "2017-02-17", "close": 69.04, "volume": 210100.0}, {"date": "2017-02-21", "close": 69.98, "volume": 240884.0}, {"date": "2017-02-22", "close": 69.35, "volume": 265521.0}, {"date": "2017-02-23", "close": 69.38, "volume": 182682.0}, {"date": "2017-02-24", "close": 69.34, "volume": 173635.0}, {"date": "2017-02-27", "close": 69.3, "volume": 247365.0}, {"date": "2017-02-28", "close": 68.25, "volume": 245560.0}, {"date": "2017-03-01", "close": 69.33, "volume": 219932.0}, {"date": "2017-03-02", "close": 69.28, "volume": 208124.0}, {"date": "2017-03-03", "close": 69.12, "volume": 210706.0}, {"date": "2017-03-06", "close": 69.12, "volume": 179662.0}, {"date": "2017-03-07", "close": 69.03, "volume": 171295.0}, {"date": "2017-03-08", "close": 68.52, "volume": 97170.0}, {"date": "2017-03-09", "close": 68.16, "volume": 164998.0}, {"date": "2017-03-10", "close": 68.3, "volume": 286577.0}, {"date": "2017-03-13", "close": 67.43, "volume": 253111.0}, {"date": "2017-03-14", "close": 66.83, "volume": 159744.0}, {"date": "2017-03-15", "close": 66.67, "volume": 201071.0}, {"date": "2017-03-16", "close": 67.15, "volume": 170322.0}, {"date": "2017-03-17", "close": 67.13, "volume": 92821.0}, {"date": "2017-03-20", "close": 67.21, "volume": 161725.0}, {"date": "2017-03-21", "close": 66.74, "volume": 151566.0}, {"date": "2017-03-22", "close": 66.71, "volume": 73878.0}, {"date": "2017-03-23", "close": 66.83, "volume": 141980.0}, {"date": "2017-03-24", "close": 67.13, "volume": 80083.0}, {"date": "2017-03-27", "close": 67.62, "volume": 278565.0}, {"date": "2017-03-28", "close": 67.03, "volume": 133238.0}, {"date": "2017-03-29", "close": 66.97, "volume": 277126.0}, {"date": "2017-03-30", "close": 67.84, "volume": 161761.0}, {"date": "2017-03-31", "close": 67.98, "volume": 149489.0}, {"date": "2017-04-03", "close": 67.74, "volume": 106895.0}, {"date": "2017-04-04", "close": 68.29, "volume": 193391.0}, {"date": "2017-04-05", "close": 68.2, "volume": 229667.0}, {"date": "2017-04-06", "close": 67.87, "volume": 145105.0}, {"date": "2017-04-07", "close": 67.83, "volume": 115880.0}, {"date": "2017-04-10", "close": 67.85, "volume": 131498.0}, {"date": "2017-04-11", "close": 67.52, "volume": 127636.0}, {"date": "2017-04-12", "close": 67.43, "volume": 145231.0}, {"date": "2017-04-13", "close": 66.61, "volume": 91905.0}, {"date": "2017-04-17", "close": 67.32, "volume": 55853.0}, {"date": "2017-04-18", "close": 67.45, "volume": 101545.0}, {"date": "2017-04-19", "close": 67.53, "volume": 109276.0}, {"date": "2017-04-20", "close": 68.31, "volume": 81502.0}, {"date": "2017-04-21", "close": 67.79, "volume": 84446.0}, {"date": "2017-04-24", "close": 68.27, "volume": 142748.0}, {"date": "2017-04-25", "close": 67.91, "volume": 149517.0}, {"date": "2017-04-26", "close": 68.54, "volume": 174097.0}, {"date": "2017-04-27", "close": 67.94, "volume": 107901.0}, {"date": "2017-04-28", "close": 67.45, "volume": 101422.0}, {"date": "2017-05-01", "close": 67.61, "volume": 43617.0}, {"date": "2017-05-02", "close": 67.67, "volume": 126844.0}, {"date": "2017-05-03", "close": 67.49, "volume": 169421.0}, {"date": "2017-05-04", "close": 72.54, "volume": 695225.0}, {"date": "2017-05-05", "close": 71.77, "volume": 268813.0}, {"date": "2017-05-08", "close": 72.48, "volume": 183299.0}, {"date": "2017-05-09", "close": 73.09, "volume": 208197.0}, {"date": "2017-05-10", "close": 74.86, "volume": 243514.0}, {"date": "2017-05-11", "close": 74.92, "volume": 232295.0}, {"date": "2017-05-12", "close": 74.61, "volume": 97205.0}, {"date": "2017-05-15", "close": 75.37, "volume": 243135.0}, {"date": "2017-05-16", "close": 76.05, "volume": 170104.0}, {"date": "2017-05-17", "close": 74.65, "volume": 126208.0}, {"date": "2017-05-18", "close": 74.24, "volume": 142356.0}, {"date": "2017-05-19", "close": 74.33, "volume": 86243.0}, {"date": "2017-05-22", "close": 75.22, "volume": 94054.0}, {"date": "2017-05-23", "close": 75.32, "volume": 96003.0}, {"date": "2017-05-24", "close": 77.13, "volume": 206295.0}, {"date": "2017-05-25", "close": 78.11, "volume": 229360.0}, {"date": "2017-05-26", "close": 78.19, "volume": 156311.0}, {"date": "2017-05-30", "close": 77.37, "volume": 107450.0}, {"date": "2017-05-31", "close": 77.91, "volume": 241033.0}, {"date": "2017-06-01", "close": 79.72, "volume": 163823.0}, {"date": "2017-06-02", "close": 80.41, "volume": 165613.0}, {"date": "2017-06-05", "close": 80.7, "volume": 148721.0}, {"date": "2017-06-06", "close": 80.86, "volume": 260261.0}, {"date": "2017-06-07", "close": 80.18, "volume": 130781.0}, {"date": "2017-06-08", "close": 80.55, "volume": 172710.0}, {"date": "2017-06-09", "close": 78.32, "volume": 220629.0}, {"date": "2017-06-12", "close": 77.76, "volume": 224818.0}, {"date": "2017-06-13", "close": 79.18, "volume": 220592.0}, {"date": "2017-06-14", "close": 79.76, "volume": 137581.0}, {"date": "2017-06-15", "close": 78.04, "volume": 221619.0}, {"date": "2017-06-16", "close": 78.04, "volume": 83855.0}, {"date": "2017-06-19", "close": 79.07, "volume": 145609.0}, {"date": "2017-06-20", "close": 78.74, "volume": 118043.0}, {"date": "2017-06-21", "close": 79.15, "volume": 145244.0}, {"date": "2017-06-22", "close": 78.94, "volume": 154688.0}, {"date": "2017-06-23", "close": 79.64, "volume": 105442.0}, {"date": "2017-06-26", "close": 79.78, "volume": 156390.0}, {"date": "2017-06-27", "close": 79.8, "volume": 165867.0}, {"date": "2017-06-28", "close": 80.22, "volume": 267425.0}, {"date": "2017-06-29", "close": 78.81, "volume": 81089.0}, {"date": "2017-06-30", "close": 78.72, "volume": 112823.0}, {"date": "2017-07-03", "close": 78.44, "volume": 118788.0}, {"date": "2017-07-05", "close": 78.01, "volume": 167574.0}, {"date": "2017-07-06", "close": 77.05, "volume": 220600.0}, {"date": "2017-07-07", "close": 77.23, "volume": 71422.0}, {"date": "2017-07-10", "close": 77.59, "volume": 104511.0}, {"date": "2017-07-11", "close": 77.46, "volume": 106696.0}, {"date": "2017-07-12", "close": 79.16, "volume": 130001.0}, {"date": "2017-07-13", "close": 78.24, "volume": 108402.0}, {"date": "2017-07-14", "close": 78.65, "volume": 129366.0}, {"date": "2017-07-17", "close": 78.55, "volume": 93980.0}, {"date": "2017-07-18", "close": 78.71, "volume": 114930.0}, {"date": "2017-07-19", "close": 78.49, "volume": 139207.0}, {"date": "2017-07-20", "close": 77.79, "volume": 308442.0}, {"date": "2017-07-21", "close": 77.74, "volume": 98699.0}, {"date": "2017-07-24", "close": 75.79, "volume": 172352.0}, {"date": "2017-07-25", "close": 75.59, "volume": 105769.0}, {"date": "2017-07-26", "close": 76.14, "volume": 136023.0}, {"date": "2017-07-27", "close": 75.4, "volume": 175835.0}, {"date": "2017-07-28", "close": 75.0, "volume": 239349.0}, {"date": "2017-07-31", "close": 74.66, "volume": 171615.0}, {"date": "2017-08-01", "close": 75.14, "volume": 164359.0}, {"date": "2017-08-02", "close": 74.16, "volume": 227469.0}, {"date": "2017-08-03", "close": 75.91, "volume": 303592.0}, {"date": "2017-08-04", "close": 76.58, "volume": 175010.0}, {"date": "2017-08-07", "close": 76.52, "volume": 112288.0}, {"date": "2017-08-08", "close": 75.59, "volume": 116314.0}, {"date": "2017-08-09", "close": 75.63, "volume": 89143.0}, {"date": "2017-08-10", "close": 74.65, "volume": 214271.0}, {"date": "2017-08-11", "close": 74.35, "volume": 67551.0}, {"date": "2017-08-14", "close": 76.42, "volume": 248644.0}, {"date": "2017-08-15", "close": 75.57, "volume": 133459.0}, {"date": "2017-08-16", "close": 75.91, "volume": 109279.0}, {"date": "2017-08-17", "close": 75.17, "volume": 109403.0}, {"date": "2017-08-18", "close": 74.67, "volume": 214904.0}, {"date": "2017-08-21", "close": 75.57, "volume": 72555.0}, {"date": "2017-08-22", "close": 76.95, "volume": 145146.0}, {"date": "2017-08-23", "close": 76.28, "volume": 155427.0}, {"date": "2017-08-24", "close": 77.02, "volume": 198086.0}, {"date": "2017-08-25", "close": 76.94, "volume": 65245.0}, {"date": "2017-08-28", "close": 77.26, "volume": 63845.0}, {"date": "2017-08-29", "close": 77.2, "volume": 118569.0}, {"date": "2017-08-30", "close": 77.53, "volume": 106552.0}, {"date": "2017-08-31", "close": 78.22, "volume": 188785.0}, {"date": "2017-09-01", "close": 78.57, "volume": 119659.0}, {"date": "2017-09-05", "close": 77.41, "volume": 88035.0}, {"date": "2017-09-06", "close": 78.38, "volume": 136103.0}, {"date": "2017-09-07", "close": 79.41, "volume": 168173.0}, {"date": "2017-09-08", "close": 78.71, "volume": 85149.0}, {"date": "2017-09-11", "close": 79.51, "volume": 118359.0}, {"date": "2017-09-12", "close": 79.76, "volume": 129970.0}, {"date": "2017-09-13", "close": 79.86, "volume": 96501.0}, {"date": "2017-09-14", "close": 79.63, "volume": 88818.0}, {"date": "2017-09-15", "close": 79.78, "volume": 67732.0}, {"date": "2017-09-18", "close": 81.14, "volume": 218153.0}, {"date": "2017-09-19", "close": 81.89, "volume": 113303.0}, {"date": "2017-09-20", "close": 81.83, "volume": 88954.0}, {"date": "2017-09-21", "close": 82.62, "volume": 173217.0}, {"date": "2017-09-22", "close": 81.84, "volume": 87117.0}, {"date": "2017-09-25", "close": 80.08, "volume": 120404.0}, {"date": "2017-09-26", "close": 79.75, "volume": 65304.0}, {"date": "2017-09-27", "close": 80.0, "volume": 134438.0}, {"date": "2017-09-28", "close": 80.11, "volume": 72271.0}, {"date": "2017-09-29", "close": 81.31, "volume": 205291.0}, {"date": "2017-10-02", "close": 80.62, "volume": 145235.0}, {"date": "2017-10-03", "close": 80.94, "volume": 67437.0}, {"date": "2017-10-04", "close": 80.87, "volume": 71321.0}, {"date": "2017-10-05", "close": 81.33, "volume": 57651.0}, {"date": "2017-10-06", "close": 81.51, "volume": 77121.0}, {"date": "2017-10-09", "close": 81.3, "volume": 60152.0}, {"date": "2017-10-10", "close": 81.13, "volume": 72907.0}, {"date": "2017-10-11", "close": 81.03, "volume": 51912.0}, {"date": "2017-10-12", "close": 81.56, "volume": 116044.0}, {"date": "2017-10-13", "close": 81.96, "volume": 61129.0}, {"date": "2017-10-16", "close": 82.2, "volume": 147818.0}, {"date": "2017-10-17", "close": 81.83, "volume": 122621.0}, {"date": "2017-10-18", "close": 81.01, "volume": 67282.0}, {"date": "2017-10-19", "close": 81.43, "volume": 52862.0}, {"date": "2017-10-20", "close": 82.14, "volume": 52270.0}, {"date": "2017-10-23", "close": 81.47, "volume": 89016.0}, {"date": "2017-10-24", "close": 81.3, "volume": 72264.0}, {"date": "2017-10-25", "close": 81.53, "volume": 139901.0}, {"date": "2017-10-26", "close": 81.76, "volume": 90118.0}, {"date": "2017-10-27", "close": 82.52, "volume": 84947.0}, {"date": "2017-10-30", "close": 82.05, "volume": 134727.0}, {"date": "2017-10-31", "close": 83.31, "volume": 176164.0}, {"date": "2017-11-01", "close": 82.05, "volume": 256555.0}, {"date": "2017-11-02", "close": 83.86, "volume": 148248.0}, {"date": "2017-11-03", "close": 85.52, "volume": 205252.0}, {"date": "2017-11-06", "close": 84.53, "volume": 140196.0}, {"date": "2017-11-07", "close": 84.48, "volume": 110880.0}, {"date": "2017-11-08", "close": 85.44, "volume": 62310.0}, {"date": "2017-11-09", "close": 84.03, "volume": 146328.0}, {"date": "2017-11-10", "close": 84.13, "volume": 144717.0}, {"date": "2017-11-13", "close": 84.25, "volume": 126360.0}, {"date": "2017-11-14", "close": 83.82, "volume": 59677.0}, {"date": "2017-11-15", "close": 83.68, "volume": 95891.0}, {"date": "2017-11-16", "close": 84.38, "volume": 75041.0}, {"date": "2017-11-17", "close": 84.29, "volume": 102265.0}, {"date": "2017-11-20", "close": 85.42, "volume": 97258.0}, {"date": "2017-11-21", "close": 85.87, "volume": 91175.0}, {"date": "2017-11-22", "close": 85.12, "volume": 83235.0}, {"date": "2017-11-24", "close": 86.24, "volume": 59825.0}, {"date": "2017-11-27", "close": 87.39, "volume": 135811.0}, {"date": "2017-11-28", "close": 88.37, "volume": 230250.0}, {"date": "2017-11-29", "close": 87.66, "volume": 223926.0}, {"date": "2017-11-30", "close": 87.51, "volume": 341319.0}, {"date": "2017-12-01", "close": 87.3, "volume": 127202.0}, {"date": "2017-12-04", "close": 88.0, "volume": 469493.0}, {"date": "2017-12-05", "close": 89.01, "volume": 264651.0}, {"date": "2017-12-06", "close": 88.55, "volume": 105652.0}, {"date": "2017-12-07", "close": 88.0, "volume": 174783.0}, {"date": "2017-12-08", "close": 87.83, "volume": 125609.0}, {"date": "2017-12-11", "close": 87.68, "volume": 55990.0}, {"date": "2017-12-12", "close": 87.71, "volume": 140219.0}, {"date": "2017-12-13", "close": 88.94, "volume": 160505.0}, {"date": "2017-12-14", "close": 88.19, "volume": 143216.0}, {"date": "2017-12-15", "close": 88.87, "volume": 62947.0}, {"date": "2017-12-18", "close": 89.11, "volume": 101006.0}, {"date": "2017-12-19", "close": 89.37, "volume": 89076.0}, {"date": "2017-12-20", "close": 89.75, "volume": 213809.0}, {"date": "2017-12-21", "close": 89.32, "volume": 100331.0}, {"date": "2017-12-22", "close": 89.32, "volume": 42793.0}, {"date": "2017-12-26", "close": 89.48, "volume": 143497.0}, {"date": "2017-12-27", "close": 89.58, "volume": 86338.0}, {"date": "2017-12-28", "close": 90.73, "volume": 117917.0}, {"date": "2017-12-29", "close": 91.91, "volume": 136109.0}, {"date": "2018-01-02", "close": 92.19, "volume": 232465.0}, {"date": "2018-01-03", "close": 92.1, "volume": 231850.0}, {"date": "2018-01-04", "close": 92.68, "volume": 106680.0}, {"date": "2018-01-05", "close": 92.79, "volume": 55815.0}, {"date": "2018-01-08", "close": 93.99, "volume": 93186.0}, {"date": "2018-01-09", "close": 93.33, "volume": 116484.0}, {"date": "2018-01-10", "close": 93.66, "volume": 124228.0}, {"date": "2018-01-11", "close": 93.97, "volume": 71468.0}, {"date": "2018-01-12", "close": 94.09, "volume": 101222.0}, {"date": "2018-01-16", "close": 91.96, "volume": 174955.0}, {"date": "2018-01-17", "close": 92.63, "volume": 224072.0}, {"date": "2018-01-18", "close": 93.83, "volume": 458318.0}, {"date": "2018-01-19", "close": 93.6, "volume": 194302.0}, {"date": "2018-01-22", "close": 91.6, "volume": 261119.0}, {"date": "2018-01-23", "close": 92.37, "volume": 368862.0}, {"date": "2018-01-24", "close": 91.9, "volume": 258432.0}, {"date": "2018-01-25", "close": 92.2, "volume": 253664.0}, {"date": "2018-01-26", "close": 92.28, "volume": 164969.0}, {"date": "2018-01-29", "close": 91.38, "volume": 272879.0}, {"date": "2018-01-30", "close": 90.93, "volume": 90361.0}, {"date": "2018-01-31", "close": 91.1, "volume": 125995.0}, {"date": "2018-02-01", "close": 90.99, "volume": 92912.0}, {"date": "2018-02-02", "close": 88.96, "volume": 129701.0}, {"date": "2018-02-05", "close": 86.83, "volume": 408271.0}, {"date": "2018-02-06", "close": 88.27, "volume": 202035.0}, {"date": "2018-02-07", "close": 87.23, "volume": 137624.0}, {"date": "2018-02-08", "close": 85.61, "volume": 216327.0}, {"date": "2018-02-09", "close": 86.61, "volume": 205310.0}, {"date": "2018-02-12", "close": 87.94, "volume": 128129.0}, {"date": "2018-02-13", "close": 88.31, "volume": 156597.0}, {"date": "2018-02-14", "close": 88.11, "volume": 167041.0}, {"date": "2018-02-15", "close": 89.53, "volume": 220860.0}, {"date": "2018-02-16", "close": 90.61, "volume": 227006.0}, {"date": "2018-02-20", "close": 93.91, "volume": 326105.0}, {"date": "2018-02-21", "close": 95.16, "volume": 222405.0}, {"date": "2018-02-22", "close": 95.32, "volume": 216001.0}, {"date": "2018-02-23", "close": 96.96, "volume": 98213.0}, {"date": "2018-02-26", "close": 97.44, "volume": 172115.0}, {"date": "2018-02-27", "close": 97.17, "volume": 169204.0}, {"date": "2018-02-28", "close": 96.59, "volume": 71951.0}, {"date": "2018-03-01", "close": 95.45, "volume": 83630.0}, {"date": "2018-03-02", "close": 96.68, "volume": 113291.0}, {"date": "2018-03-05", "close": 95.77, "volume": 122196.0}, {"date": "2018-03-06", "close": 95.98, "volume": 268695.0}, {"date": "2018-03-07", "close": 96.33, "volume": 157635.0}, {"date": "2018-03-08", "close": 97.28, "volume": 181460.0}, {"date": "2018-03-09", "close": 97.89, "volume": 180256.0}, {"date": "2018-03-12", "close": 96.61, "volume": 156551.0}, {"date": "2018-03-13", "close": 95.72, "volume": 106421.0}, {"date": "2018-03-14", "close": 96.3, "volume": 100084.0}, {"date": "2018-03-15", "close": 97.05, "volume": 139246.0}, {"date": "2018-03-16", "close": 97.02, "volume": 152057.0}, {"date": "2018-03-19", "close": 96.72, "volume": 188380.0}, {"date": "2018-03-20", "close": 97.21, "volume": 152917.0}, {"date": "2018-03-21", "close": 97.45, "volume": 105887.0}, {"date": "2018-03-22", "close": 95.59, "volume": 233765.0}, {"date": "2018-03-23", "close": 94.11, "volume": 83454.0}, {"date": "2018-03-26", "close": 94.14, "volume": 177234.0}, {"date": "2018-03-27", "close": 91.79, "volume": 233154.0}, {"date": "2018-03-28", "close": 91.72, "volume": 292310.0}, {"date": "2018-03-29", "close": 93.93, "volume": 120439.0}, {"date": "2018-04-02", "close": 92.4, "volume": 102809.0}, {"date": "2018-04-03", "close": 92.69, "volume": 127533.0}, {"date": "2018-04-04", "close": 91.5, "volume": 178575.0}, {"date": "2018-04-05", "close": 92.63, "volume": 118701.0}, {"date": "2018-04-06", "close": 91.34, "volume": 177576.0}, {"date": "2018-04-09", "close": 90.82, "volume": 190364.0}, {"date": "2018-04-10", "close": 93.65, "volume": 387839.0}, {"date": "2018-04-11", "close": 92.58, "volume": 212903.0}, {"date": "2018-04-12", "close": 94.02, "volume": 108352.0}, {"date": "2018-04-13", "close": 94.0, "volume": 117679.0}, {"date": "2018-04-16", "close": 94.95, "volume": 120288.0}, {"date": "2018-04-17", "close": 96.68, "volume": 141715.0}, {"date": "2018-04-18", "close": 97.24, "volume": 163052.0}, {"date": "2018-04-19", "close": 97.73, "volume": 113926.0}, {"date": "2018-04-20", "close": 97.04, "volume": 115813.0}, {"date": "2018-04-23", "close": 97.36, "volume": 143341.0}, {"date": "2018-04-24", "close": 95.28, "volume": 222571.0}, {"date": "2018-04-25", "close": 93.97, "volume": 179366.0}, {"date": "2018-04-26", "close": 96.47, "volume": 155829.0}, {"date": "2018-04-27", "close": 95.3, "volume": 111633.0}, {"date": "2018-04-30", "close": 95.17, "volume": 140736.0}, {"date": "2018-05-01", "close": 96.84, "volume": 88822.0}, {"date": "2018-05-02", "close": 97.44, "volume": 132407.0}, {"date": "2018-05-03", "close": 96.54, "volume": 124093.0}, {"date": "2018-05-04", "close": 97.06, "volume": 114392.0}, {"date": "2018-05-07", "close": 95.75, "volume": 295548.0}, {"date": "2018-05-08", "close": 96.54, "volume": 157110.0}, {"date": "2018-05-09", "close": 98.12, "volume": 445867.0}, {"date": "2018-05-10", "close": 99.26, "volume": 211265.0}, {"date": "2018-05-11", "close": 100.13, "volume": 263144.0}, {"date": "2018-05-14", "close": 101.33, "volume": 318835.0}, {"date": "2018-05-15", "close": 102.27, "volume": 276863.0}, {"date": "2018-05-16", "close": 103.56, "volume": 325729.0}, {"date": "2018-05-17", "close": 103.75, "volume": 208796.0}, {"date": "2018-05-18", "close": 103.77, "volume": 170553.0}, {"date": "2018-05-21", "close": 105.45, "volume": 314615.0}, {"date": "2018-05-22", "close": 106.0, "volume": 363869.0}, {"date": "2018-05-23", "close": 105.87, "volume": 310662.0}, {"date": "2018-05-24", "close": 107.11, "volume": 252724.0}, {"date": "2018-05-25", "close": 108.16, "volume": 148374.0}, {"date": "2018-05-29", "close": 106.98, "volume": 222349.0}, {"date": "2018-05-30", "close": 106.04, "volume": 249748.0}, {"date": "2018-05-31", "close": 105.75, "volume": 230753.0}, {"date": "2018-06-01", "close": 106.94, "volume": 182520.0}, {"date": "2018-06-04", "close": 108.07, "volume": 288596.0}, {"date": "2018-06-05", "close": 108.53, "volume": 302522.0}, {"date": "2018-06-06", "close": 108.63, "volume": 160029.0}, {"date": "2018-06-07", "close": 107.09, "volume": 357728.0}, {"date": "2018-06-08", "close": 106.41, "volume": 602866.0}, {"date": "2018-06-11", "close": 106.74, "volume": 200220.0}, {"date": "2018-06-12", "close": 107.7, "volume": 248726.0}, {"date": "2018-06-13", "close": 108.26, "volume": 567798.0}, {"date": "2018-06-14", "close": 108.92, "volume": 387168.0}, {"date": "2018-06-15", "close": 109.32, "volume": 158534.0}, {"date": "2018-06-18", "close": 110.495, "volume": 286224.0}, {"date": "2018-06-19", "close": 110.95, "volume": 171061.0}, {"date": "2018-06-20", "close": 110.2, "volume": 315803.0}, {"date": "2018-06-21", "close": 108.39, "volume": 153067.0}, {"date": "2018-06-22", "close": 107.51, "volume": 159200.0}, {"date": "2018-06-25", "close": 104.44, "volume": 242166.0}, {"date": "2018-06-26", "close": 104.95, "volume": 205290.0}, {"date": "2018-06-27", "close": 103.67, "volume": 200376.0}, {"date": "2018-06-28", "close": 104.2, "volume": 414884.0}, {"date": "2018-06-29", "close": 103.77, "volume": 182549.0}, {"date": "2018-07-02", "close": 105.02, "volume": 175432.0}, {"date": "2018-07-03", "close": 105.65, "volume": 141302.0}, {"date": "2018-07-05", "close": 105.0, "volume": 128937.0}, {"date": "2018-07-06", "close": 104.98, "volume": 235971.0}, {"date": "2018-07-09", "close": 104.71, "volume": 125979.0}, {"date": "2018-07-10", "close": 105.79, "volume": 222611.0}, {"date": "2018-07-11", "close": 105.45, "volume": 148935.0}, {"date": "2018-07-12", "close": 106.68, "volume": 241343.0}, {"date": "2018-07-13", "close": 107.25, "volume": 134316.0}, {"date": "2018-07-16", "close": 109.2, "volume": 298267.0}, {"date": "2018-07-17", "close": 109.27, "volume": 268236.0}, {"date": "2018-07-18", "close": 109.96, "volume": 222212.0}, {"date": "2018-07-19", "close": 108.66, "volume": 168206.0}, {"date": "2018-07-20", "close": 109.08, "volume": 80489.0}, {"date": "2018-07-23", "close": 109.81, "volume": 135814.0}, {"date": "2018-07-24", "close": 110.8, "volume": 264392.0}, {"date": "2018-07-25", "close": 114.48, "volume": 220650.0}, {"date": "2018-07-26", "close": 115.33, "volume": 200313.0}, {"date": "2018-07-27", "close": 114.5, "volume": 290572.0}, {"date": "2018-07-30", "close": 109.19, "volume": 285442.0}, {"date": "2018-07-31", "close": 109.4, "volume": 163779.0}, {"date": "2018-08-01", "close": 110.36, "volume": 203568.0}, {"date": "2018-08-02", "close": 111.2, "volume": 283074.0}, {"date": "2018-08-03", "close": 111.59, "volume": 244095.0}, {"date": "2018-08-06", "close": 109.78, "volume": 177750.0}, {"date": "2018-08-07", "close": 110.23, "volume": 123520.0}, {"date": "2018-08-08", "close": 110.04, "volume": 159297.0}, {"date": "2018-08-09", "close": 108.72, "volume": 320922.0}, {"date": "2018-08-10", "close": 110.56, "volume": 153945.0}, {"date": "2018-08-13", "close": 111.8, "volume": 289154.0}, {"date": "2018-08-14", "close": 110.75, "volume": 380241.0}, {"date": "2018-08-15", "close": 110.0, "volume": 251511.0}, {"date": "2018-08-16", "close": 109.54, "volume": 87983.0}, {"date": "2018-08-17", "close": 110.39, "volume": 146391.0}, {"date": "2018-08-20", "close": 113.18, "volume": 208382.0}, {"date": "2018-08-21", "close": 113.24, "volume": 199971.0}, {"date": "2018-08-22", "close": 113.69, "volume": 67948.0}, {"date": "2018-08-23", "close": 114.3, "volume": 84033.0}, {"date": "2018-08-24", "close": 114.86, "volume": 73009.0}, {"date": "2018-08-27", "close": 114.15, "volume": 166181.0}, {"date": "2018-08-28", "close": 114.2, "volume": 90233.0}, {"date": "2018-08-29", "close": 115.61, "volume": 184781.0}, {"date": "2018-08-30", "close": 115.17, "volume": 77985.0}, {"date": "2018-08-31", "close": 115.59, "volume": 83971.0}, {"date": "2018-09-04", "close": 116.7, "volume": 118954.0}, {"date": "2018-09-05", "close": 115.3, "volume": 205192.0}, {"date": "2018-09-06", "close": 116.42, "volume": 136455.0}, {"date": "2018-09-07", "close": 115.96, "volume": 75550.0}, {"date": "2018-09-10", "close": 115.15, "volume": 168169.0}, {"date": "2018-09-11", "close": 115.21, "volume": 121815.0}, {"date": "2018-09-12", "close": 116.0, "volume": 114438.0}, {"date": "2018-09-13", "close": 117.0, "volume": 170606.0}, {"date": "2018-09-14", "close": 117.36, "volume": 80241.0}, {"date": "2018-09-17", "close": 116.27, "volume": 237442.0}, {"date": "2018-09-18", "close": 115.71, "volume": 87037.0}, {"date": "2018-09-19", "close": 113.19, "volume": 227961.0}, {"date": "2018-09-20", "close": 113.31, "volume": 226193.0}, {"date": "2018-09-21", "close": 113.08, "volume": 195271.0}, {"date": "2018-09-24", "close": 113.33, "volume": 197714.0}, {"date": "2018-09-25", "close": 114.4, "volume": 136664.0}, {"date": "2018-09-26", "close": 115.1, "volume": 116528.0}, {"date": "2018-09-27", "close": 114.02, "volume": 150531.0}, {"date": "2018-09-28", "close": 114.47, "volume": 92020.0}, {"date": "2018-10-01", "close": 113.31, "volume": 83027.0}, {"date": "2018-10-02", "close": 112.15, "volume": 112133.0}, {"date": "2018-10-03", "close": 114.64, "volume": 214193.0}, {"date": "2018-10-04", "close": 111.78, "volume": 111692.0}, {"date": "2018-10-05", "close": 111.34, "volume": 71572.0}, {"date": "2018-10-08", "close": 108.21, "volume": 246734.0}, {"date": "2018-10-09", "close": 107.92, "volume": 186029.0}, {"date": "2018-10-10", "close": 104.57, "volume": 223677.0}, {"date": "2018-10-11", "close": 105.05, "volume": 206655.0}, {"date": "2018-10-12", "close": 107.39, "volume": 248539.0}, {"date": "2018-10-15", "close": 105.0, "volume": 265038.0}, {"date": "2018-10-16", "close": 107.24, "volume": 181853.0}, {"date": "2018-10-17", "close": 106.36, "volume": 279121.0}, {"date": "2018-10-18", "close": 105.38, "volume": 188815.0}, {"date": "2018-10-19", "close": 107.21, "volume": 215319.0}, {"date": "2018-10-22", "close": 108.72, "volume": 176672.0}, {"date": "2018-10-23", "close": 106.89, "volume": 140952.0}, {"date": "2018-10-24", "close": 104.58, "volume": 188032.0}, {"date": "2018-10-25", "close": 104.86, "volume": 290906.0}, {"date": "2018-10-26", "close": 103.23, "volume": 267537.0}, {"date": "2018-10-29", "close": 101.69, "volume": 119070.0}, {"date": "2018-10-30", "close": 103.72, "volume": 108315.0}, {"date": "2018-10-31", "close": 105.94, "volume": 220642.0}, {"date": "2018-11-01", "close": 106.11, "volume": 97236.0}, {"date": "2018-11-02", "close": 105.3, "volume": 75838.0}, {"date": "2018-11-05", "close": 105.45, "volume": 125045.0}, {"date": "2018-11-06", "close": 105.99, "volume": 122755.0}, {"date": "2018-11-07", "close": 107.26, "volume": 302150.0}, {"date": "2018-11-08", "close": 113.15, "volume": 471048.0}, {"date": "2018-11-09", "close": 113.52, "volume": 209251.0}, {"date": "2018-11-12", "close": 112.94, "volume": 457219.0}, {"date": "2018-11-13", "close": 111.38, "volume": 274520.0}, {"date": "2018-11-14", "close": 110.36, "volume": 109020.0}, {"date": "2018-11-15", "close": 112.44, "volume": 174631.0}, {"date": "2018-11-16", "close": 114.45, "volume": 249043.0}, {"date": "2018-11-19", "close": 111.06, "volume": 210724.0}, {"date": "2018-11-20", "close": 110.5, "volume": 316832.0}, {"date": "2018-11-21", "close": 110.58, "volume": 175783.0}, {"date": "2018-11-23", "close": 110.5, "volume": 59977.0}, {"date": "2018-11-26", "close": 111.82, "volume": 298878.0}, {"date": "2018-11-27", "close": 112.56, "volume": 170400.0}, {"date": "2018-11-28", "close": 115.04, "volume": 174968.0}, {"date": "2018-11-29", "close": 115.06, "volume": 123793.0}, {"date": "2018-11-30", "close": 116.14, "volume": 208443.0}, {"date": "2018-12-03", "close": 116.5, "volume": 181741.0}, {"date": "2018-12-04", "close": 115.5, "volume": 384914.0}, {"date": "2018-12-06", "close": 113.97, "volume": 499540.0}, {"date": "2018-12-07", "close": 112.52, "volume": 196013.0}, {"date": "2018-12-10", "close": 112.2, "volume": 139016.0}, {"date": "2018-12-11", "close": 112.01, "volume": 169195.0}, {"date": "2018-12-12", "close": 112.99, "volume": 333240.0}, {"date": "2018-12-13", "close": 112.72, "volume": 232796.0}, {"date": "2018-12-14", "close": 111.68, "volume": 235574.0}, {"date": "2018-12-17", "close": 109.35, "volume": 321702.0}, {"date": "2018-12-18", "close": 109.4, "volume": 139438.0}, {"date": "2018-12-19", "close": 108.85, "volume": 131660.0}, {"date": "2018-12-20", "close": 106.76, "volume": 241029.0}, {"date": "2018-12-21", "close": 105.0, "volume": 150654.0}, {"date": "2018-12-24", "close": 103.06, "volume": 104859.0}, {"date": "2018-12-26", "close": 106.77, "volume": 126983.0}, {"date": "2018-12-27", "close": 107.71, "volume": 122497.0}, {"date": "2018-12-28", "close": 107.3, "volume": 99649.0}, {"date": "2018-12-31", "close": 108.21, "volume": 132522.0}, {"date": "2019-01-02", "close": 106.85, "volume": 153977.0}, {"date": "2019-01-03", "close": 104.96, "volume": 191590.0}, {"date": "2019-01-04", "close": 107.73, "volume": 129649.0}, {"date": "2019-01-07", "close": 107.31, "volume": 276350.0}, {"date": "2019-01-08", "close": 107.75, "volume": 125861.0}, {"date": "2019-01-09", "close": 106.42, "volume": 261915.0}, {"date": "2019-01-10", "close": 107.24, "volume": 114760.0}, {"date": "2019-01-11", "close": 107.62, "volume": 110061.0}, {"date": "2019-01-14", "close": 103.76, "volume": 297419.0}, {"date": "2019-01-15", "close": 105.33, "volume": 252146.0}, {"date": "2019-01-16", "close": 104.36, "volume": 120344.0}, {"date": "2019-01-17", "close": 105.55, "volume": 127825.0}, {"date": "2019-01-18", "close": 106.11, "volume": 78091.0}, {"date": "2019-01-22", "close": 105.21, "volume": 184741.0}, {"date": "2019-01-23", "close": 106.28, "volume": 254201.0}, {"date": "2019-01-24", "close": 106.78, "volume": 55493.0}, {"date": "2019-01-25", "close": 107.62, "volume": 158980.0}, {"date": "2019-01-28", "close": 107.46, "volume": 149792.0}, {"date": "2019-01-29", "close": 107.87, "volume": 213941.0}, {"date": "2019-01-30", "close": 108.65, "volume": 107964.0}, {"date": "2019-01-31", "close": 109.95, "volume": 140424.0}, {"date": "2019-02-01", "close": 110.38, "volume": 138611.0}, {"date": "2019-02-04", "close": 111.36, "volume": 174656.0}, {"date": "2019-02-05", "close": 112.31, "volume": 86333.0}, {"date": "2019-02-06", "close": 111.48, "volume": 148101.0}, {"date": "2019-02-07", "close": 111.75, "volume": 144328.0}, {"date": "2019-02-08", "close": 112.66, "volume": 104258.0}, {"date": "2019-02-11", "close": 111.95, "volume": 146681.0}, {"date": "2019-02-12", "close": 113.07, "volume": 116584.0}, {"date": "2019-02-13", "close": 111.66, "volume": 220777.0}, {"date": "2019-02-14", "close": 116.26, "volume": 362958.0}, {"date": "2019-02-15", "close": 114.46, "volume": 219559.0}, {"date": "2019-02-19", "close": 113.93, "volume": 209327.0}, {"date": "2019-02-20", "close": 114.38, "volume": 206164.0}, {"date": "2019-02-21", "close": 114.94, "volume": 177353.0}, {"date": "2019-02-22", "close": 116.1, "volume": 108786.0}, {"date": "2019-02-25", "close": 118.01, "volume": 155982.0}, {"date": "2019-02-26", "close": 117.14, "volume": 80390.0}, {"date": "2019-02-27", "close": 117.2, "volume": 88336.0}, {"date": "2019-02-28", "close": 117.69, "volume": 170664.0}, {"date": "2019-03-01", "close": 118.07, "volume": 136276.0}, {"date": "2019-03-04", "close": 116.41, "volume": 200797.0}, {"date": "2019-03-05", "close": 116.0, "volume": 174051.0}, {"date": "2019-03-06", "close": 114.76, "volume": 138131.0}, {"date": "2019-03-07", "close": 113.7, "volume": 107859.0}, {"date": "2019-03-08", "close": 114.49, "volume": 63818.0}, {"date": "2019-03-11", "close": 115.29, "volume": 80909.0}, {"date": "2019-03-12", "close": 115.16, "volume": 70883.0}, {"date": "2019-03-13", "close": 116.0, "volume": 415674.0}, {"date": "2019-03-14", "close": 117.66, "volume": 161091.0}, {"date": "2019-03-15", "close": 118.99, "volume": 218868.0}, {"date": "2019-03-18", "close": 120.38, "volume": 267687.0}, {"date": "2019-03-19", "close": 120.0, "volume": 78854.0}, {"date": "2019-03-20", "close": 119.76, "volume": 139215.0}, {"date": "2019-03-21", "close": 118.89, "volume": 94146.0}, {"date": "2019-03-22", "close": 117.0, "volume": 114477.0}, {"date": "2019-03-25", "close": 116.23, "volume": 82756.0}, {"date": "2019-03-26", "close": 117.58, "volume": 78663.0}, {"date": "2019-03-27", "close": 117.67, "volume": 154786.0}, {"date": "2019-03-28", "close": 118.86, "volume": 82046.0}, {"date": "2019-03-29", "close": 122.51, "volume": 334400.0}, {"date": "2019-04-01", "close": 124.42, "volume": 278883.0}, {"date": "2019-04-02", "close": 124.45, "volume": 118339.0}, {"date": "2019-04-03", "close": 125.39, "volume": 129213.0}, {"date": "2019-04-04", "close": 123.16, "volume": 134883.0}, {"date": "2019-04-05", "close": 123.17, "volume": 141758.0}, {"date": "2019-04-08", "close": 123.62, "volume": 106605.0}, {"date": "2019-04-09", "close": 123.46, "volume": 63118.0}, {"date": "2019-04-10", "close": 124.95, "volume": 328113.0}, {"date": "2019-04-11", "close": 125.47, "volume": 51154.0}, {"date": "2019-04-12", "close": 125.67, "volume": 44760.0}, {"date": "2019-04-15", "close": 126.57, "volume": 105018.0}, {"date": "2019-04-16", "close": 128.81, "volume": 245345.0}, {"date": "2019-04-17", "close": 130.83, "volume": 759911.0}, {"date": "2019-04-18", "close": 133.7, "volume": 319575.0}, {"date": "2019-04-22", "close": 137.4, "volume": 413341.0}, {"date": "2019-04-23", "close": 138.17, "volume": 516360.0}, {"date": "2019-04-24", "close": 138.06, "volume": 337080.0}, {"date": "2019-04-25", "close": 137.86, "volume": 223097.0}, {"date": "2019-04-26", "close": 138.25, "volume": 111726.0}, {"date": "2019-04-29", "close": 138.77, "volume": 148103.0}, {"date": "2019-04-30", "close": 137.86, "volume": 211217.0}, {"date": "2019-05-01", "close": 135.65, "volume": 104627.0}, {"date": "2019-05-02", "close": 134.06, "volume": 354032.0}, {"date": "2019-05-03", "close": 134.76, "volume": 113836.0}, {"date": "2019-05-06", "close": 133.77, "volume": 170727.0}, {"date": "2019-05-07", "close": 133.35, "volume": 196442.0}, {"date": "2019-05-08", "close": 134.63, "volume": 139493.0}, {"date": "2019-05-09", "close": 133.58, "volume": 64048.0}, {"date": "2019-05-10", "close": 134.21, "volume": 91909.0}, {"date": "2019-05-13", "close": 130.47, "volume": 102167.0}, {"date": "2019-05-14", "close": 132.07, "volume": 92781.0}, {"date": "2019-05-15", "close": 133.19, "volume": 282484.0}, {"date": "2019-05-16", "close": 143.9, "volume": 749180.0}, {"date": "2019-05-17", "close": 144.24, "volume": 238525.0}, {"date": "2019-05-20", "close": 141.06, "volume": 140586.0}, {"date": "2019-05-21", "close": 139.89, "volume": 230704.0}, {"date": "2019-05-22", "close": 141.59, "volume": 421779.0}, {"date": "2019-05-23", "close": 139.78, "volume": 237190.0}, {"date": "2019-05-24", "close": 139.36, "volume": 289528.0}, {"date": "2019-05-28", "close": 138.4, "volume": 263883.0}, {"date": "2019-05-29", "close": 137.47, "volume": 157243.0}, {"date": "2019-05-30", "close": 138.42, "volume": 114099.0}, {"date": "2019-05-31", "close": 139.85, "volume": 231022.0}, {"date": "2019-06-03", "close": 136.54, "volume": 351648.0}, {"date": "2019-06-04", "close": 136.72, "volume": 323021.0}, {"date": "2019-06-05", "close": 137.61, "volume": 292279.0}, {"date": "2019-06-06", "close": 138.15, "volume": 203111.0}, {"date": "2019-06-07", "close": 139.27, "volume": 276468.0}, {"date": "2019-06-10", "close": 137.76, "volume": 223856.0}, {"date": "2019-06-11", "close": 137.5, "volume": 256536.0}, {"date": "2019-06-12", "close": 139.46, "volume": 125934.0}, {"date": "2019-06-13", "close": 138.7, "volume": 178763.0}, {"date": "2019-06-14", "close": 138.32, "volume": 131455.0}, {"date": "2019-06-17", "close": 137.11, "volume": 185823.0}, {"date": "2019-06-18", "close": 137.56, "volume": 234625.0}, {"date": "2019-06-19", "close": 138.43, "volume": 265659.0}, {"date": "2019-06-20", "close": 139.13, "volume": 132618.0}, {"date": "2019-06-21", "close": 138.36, "volume": 196277.0}, {"date": "2019-06-24", "close": 139.57, "volume": 149593.0}, {"date": "2019-06-25", "close": 138.07, "volume": 215202.0}, {"date": "2019-06-26", "close": 135.97, "volume": 198979.0}, {"date": "2019-06-27", "close": 137.25, "volume": 156391.0}, {"date": "2019-06-28", "close": 137.0, "volume": 132736.0}, {"date": "2019-07-01", "close": 140.22, "volume": 196193.0}, {"date": "2019-07-02", "close": 141.48, "volume": 176734.0}, {"date": "2019-07-03", "close": 142.12, "volume": 108432.0}, {"date": "2019-07-05", "close": 142.85, "volume": 176641.0}, {"date": "2019-07-08", "close": 143.89, "volume": 197024.0}, {"date": "2019-07-09", "close": 145.01, "volume": 181434.0}, {"date": "2019-07-10", "close": 144.82, "volume": 139169.0}, {"date": "2019-07-11", "close": 145.96, "volume": 153853.0}, {"date": "2019-07-12", "close": 147.34, "volume": 199171.0}, {"date": "2019-07-15", "close": 148.17, "volume": 290102.0}, {"date": "2019-07-16", "close": 146.0, "volume": 311639.0}, {"date": "2019-07-17", "close": 148.25, "volume": 146533.0}, {"date": "2019-07-18", "close": 147.01, "volume": 276575.0}, {"date": "2019-07-19", "close": 149.0, "volume": 260778.0}, {"date": "2019-07-22", "close": 147.33, "volume": 525872.0}, {"date": "2019-07-23", "close": 147.86, "volume": 201544.0}, {"date": "2019-07-24", "close": 150.37, "volume": 345837.0}, {"date": "2019-07-25", "close": 149.38, "volume": 195926.0}, {"date": "2019-07-26", "close": 150.59, "volume": 112862.0}, {"date": "2019-07-29", "close": 150.27, "volume": 118446.0}, {"date": "2019-07-30", "close": 152.11, "volume": 229399.0}, {"date": "2019-07-31", "close": 152.72, "volume": 340594.0}, {"date": "2019-08-01", "close": 153.12, "volume": 261419.0}, {"date": "2019-08-02", "close": 151.57, "volume": 248925.0}, {"date": "2019-08-05", "close": 148.51, "volume": 355776.0}, {"date": "2019-08-06", "close": 150.53, "volume": 329985.0}, {"date": "2019-08-07", "close": 151.28, "volume": 241203.0}, {"date": "2019-08-08", "close": 153.65, "volume": 272770.0}, {"date": "2019-08-09", "close": 153.67, "volume": 330850.0}, {"date": "2019-08-12", "close": 150.62, "volume": 277596.0}, {"date": "2019-08-13", "close": 152.0, "volume": 278927.0}, {"date": "2019-08-14", "close": 149.51, "volume": 171896.0}, {"date": "2019-08-15", "close": 151.44, "volume": 168635.0}, {"date": "2019-08-16", "close": 151.51, "volume": 212627.0}, {"date": "2019-08-19", "close": 151.59, "volume": 230706.0}, {"date": "2019-08-20", "close": 151.77, "volume": 128581.0}, {"date": "2019-08-21", "close": 154.15, "volume": 142760.0}, {"date": "2019-08-22", "close": 153.81, "volume": 134164.0}, {"date": "2019-08-23", "close": 152.07, "volume": 84599.0}, {"date": "2019-08-26", "close": 152.75, "volume": 92780.0}, {"date": "2019-08-27", "close": 151.42, "volume": 173592.0}, {"date": "2019-08-28", "close": 151.4, "volume": 226707.0}, {"date": "2019-08-29", "close": 153.64, "volume": 107450.0}, {"date": "2019-08-30", "close": 153.25, "volume": 122113.0}, {"date": "2019-09-03", "close": 152.16, "volume": 236145.0}, {"date": "2019-09-04", "close": 152.99, "volume": 145845.0}, {"date": "2019-09-05", "close": 152.97, "volume": 164106.0}, {"date": "2019-09-06", "close": 153.04, "volume": 369889.0}, {"date": "2019-09-09", "close": 154.33, "volume": 252548.0}, {"date": "2019-09-10", "close": 149.3, "volume": 318945.0}, {"date": "2019-09-11", "close": 150.11, "volume": 185723.0}, {"date": "2019-09-12", "close": 149.34, "volume": 198716.0}, {"date": "2019-09-13", "close": 146.93, "volume": 154989.0}, {"date": "2019-09-16", "close": 148.11, "volume": 105495.0}, {"date": "2019-09-17", "close": 149.14, "volume": 85477.0}, {"date": "2019-09-18", "close": 150.55, "volume": 81105.0}, {"date": "2019-09-19", "close": 150.82, "volume": 87164.0}, {"date": "2019-09-20", "close": 149.5, "volume": 111631.0}, {"date": "2019-09-23", "close": 148.9, "volume": 158698.0}, {"date": "2019-09-24", "close": 149.36, "volume": 242144.0}, {"date": "2019-09-25", "close": 145.08, "volume": 273390.0}, {"date": "2019-09-26", "close": 144.46, "volume": 210671.0}, {"date": "2019-09-27", "close": 142.04, "volume": 178642.0}, {"date": "2019-09-30", "close": 143.8, "volume": 105232.0}, {"date": "2019-10-01", "close": 142.43, "volume": 143503.0}, {"date": "2019-10-02", "close": 141.89, "volume": 238982.0}, {"date": "2019-10-03", "close": 144.83, "volume": 281056.0}, {"date": "2019-10-04", "close": 146.89, "volume": 217180.0}, {"date": "2019-10-07", "close": 150.9, "volume": 235000.0}, {"date": "2019-10-08", "close": 150.08, "volume": 203584.0}, {"date": "2019-10-09", "close": 150.75, "volume": 132010.0}, {"date": "2019-10-10", "close": 151.97, "volume": 245930.0}, {"date": "2019-10-11", "close": 153.93, "volume": 168622.0}, {"date": "2019-10-14", "close": 153.9, "volume": 148953.0}, {"date": "2019-10-15", "close": 152.79, "volume": 192451.0}, {"date": "2019-10-16", "close": 149.68, "volume": 258121.0}, {"date": "2019-10-17", "close": 150.11, "volume": 103544.0}, {"date": "2019-10-18", "close": 149.3, "volume": 187778.0}, {"date": "2019-10-21", "close": 147.81, "volume": 156669.0}, {"date": "2019-10-22", "close": 146.26, "volume": 181413.0}, {"date": "2019-10-23", "close": 146.38, "volume": 117450.0}, {"date": "2019-10-24", "close": 148.92, "volume": 81849.0}, {"date": "2019-10-25", "close": 151.6, "volume": 227742.0}, {"date": "2019-10-28", "close": 154.85, "volume": 242488.0}, {"date": "2019-10-29", "close": 155.9, "volume": 247159.0}, {"date": "2019-10-30", "close": 158.9, "volume": 176139.0}, {"date": "2019-10-31", "close": 157.79, "volume": 109286.0}, {"date": "2019-11-01", "close": 156.97, "volume": 88644.0}, {"date": "2019-11-04", "close": 158.43, "volume": 123677.0}, {"date": "2019-11-05", "close": 158.68, "volume": 172356.0}, {"date": "2019-11-06", "close": 158.57, "volume": 144876.0}, {"date": "2019-11-07", "close": 158.47, "volume": 198427.0}, {"date": "2019-11-08", "close": 158.54, "volume": 179636.0}, {"date": "2019-11-11", "close": 159.12, "volume": 72745.0}, {"date": "2019-11-12", "close": 158.22, "volume": 145111.0}, {"date": "2019-11-13", "close": 159.1, "volume": 216646.0}, {"date": "2019-11-14", "close": 157.25, "volume": 413017.0}, {"date": "2019-11-15", "close": 156.67, "volume": 367794.0}, {"date": "2019-11-18", "close": 151.85, "volume": 222727.0}, {"date": "2019-11-19", "close": 149.14, "volume": 1158778.0}, {"date": "2019-11-20", "close": 146.73, "volume": 259811.0}, {"date": "2019-11-21", "close": 147.66, "volume": 534248.0}, {"date": "2019-11-22", "close": 148.49, "volume": 657190.0}, {"date": "2019-11-25", "close": 153.61, "volume": 306569.0}, {"date": "2019-11-26", "close": 152.51, "volume": 256047.0}, {"date": "2019-11-27", "close": 153.4, "volume": 250054.0}, {"date": "2019-11-29", "close": 151.49, "volume": 68390.0}, {"date": "2019-12-02", "close": 147.9, "volume": 600898.0}, {"date": "2019-12-03", "close": 148.55, "volume": 330412.0}, {"date": "2019-12-04", "close": 146.03, "volume": 161690.0}, {"date": "2019-12-05", "close": 148.44, "volume": 219598.0}, {"date": "2019-12-06", "close": 150.0, "volume": 681661.0}, {"date": "2019-12-09", "close": 149.55, "volume": 542330.0}, {"date": "2019-12-10", "close": 151.02, "volume": 424321.0}, {"date": "2019-12-11", "close": 153.67, "volume": 671880.0}, {"date": "2019-12-12", "close": 153.93, "volume": 295400.0}, {"date": "2019-12-13", "close": 155.27, "volume": 246105.0}, {"date": "2019-12-16", "close": 156.56, "volume": 256764.0}, {"date": "2019-12-17", "close": 155.48, "volume": 97852.0}, {"date": "2019-12-18", "close": 155.31, "volume": 136760.0}, {"date": "2019-12-19", "close": 155.59, "volume": 251549.0}, {"date": "2019-12-20", "close": 156.34, "volume": 96366.0}, {"date": "2019-12-23", "close": 154.51, "volume": 121988.0}, {"date": "2019-12-24", "close": 155.16, "volume": 37913.0}, {"date": "2019-12-26", "close": 155.42, "volume": 85971.0}, {"date": "2019-12-27", "close": 156.34, "volume": 123777.0}, {"date": "2019-12-30", "close": 155.66, "volume": 141213.0}, {"date": "2019-12-31", "close": 155.15, "volume": 69118.0}, {"date": "2020-01-02", "close": 158.62, "volume": 137112.0}, {"date": "2020-01-03", "close": 158.0, "volume": 72514.0}, {"date": "2020-01-06", "close": 159.69, "volume": 497391.0}, {"date": "2020-01-07", "close": 159.65, "volume": 251047.0}, {"date": "2020-01-08", "close": 163.59, "volume": 278054.0}, {"date": "2020-01-09", "close": 162.96, "volume": 469692.0}, {"date": "2020-01-10", "close": 162.16, "volume": 107982.0}, {"date": "2020-01-13", "close": 164.3, "volume": 191369.0}, {"date": "2020-01-14", "close": 162.98, "volume": 111105.0}, {"date": "2020-01-15", "close": 165.47, "volume": 177382.0}, {"date": "2020-01-16", "close": 176.27, "volume": 1035891.0}, {"date": "2020-01-17", "close": 175.77, "volume": 738450.0}, {"date": "2020-01-21", "close": 177.11, "volume": 503977.0}, {"date": "2020-01-22", "close": 179.45, "volume": 489521.0}, {"date": "2020-01-23", "close": 178.47, "volume": 378635.0}, {"date": "2020-01-24", "close": 177.04, "volume": 190446.0}, {"date": "2020-01-27", "close": 171.68, "volume": 400839.0}, {"date": "2020-01-28", "close": 171.71, "volume": 424239.0}, {"date": "2020-01-29", "close": 172.9, "volume": 169233.0}, {"date": "2020-01-30", "close": 173.28, "volume": 147107.0}, {"date": "2020-01-31", "close": 172.3, "volume": 153188.0}, {"date": "2020-02-03", "close": 172.77, "volume": 216717.0}, {"date": "2020-02-04", "close": 174.39, "volume": 329367.0}, {"date": "2020-02-05", "close": 172.26, "volume": 243741.0}, {"date": "2020-02-06", "close": 174.62, "volume": 231252.0}, {"date": "2020-02-07", "close": 173.8, "volume": 121526.0}, {"date": "2020-02-10", "close": 174.49, "volume": 189356.0}, {"date": "2020-02-11", "close": 174.64, "volume": 129679.0}, {"date": "2020-02-12", "close": 176.91, "volume": 315459.0}, {"date": "2020-02-13", "close": 177.13, "volume": 329926.0}, {"date": "2020-02-14", "close": 179.09, "volume": 284664.0}, {"date": "2020-02-18", "close": 176.59, "volume": 268017.0}, {"date": "2020-02-19", "close": 181.28, "volume": 353708.0}, {"date": "2020-02-20", "close": 181.36, "volume": 302805.0}, {"date": "2020-02-21", "close": 176.93, "volume": 311389.0}, {"date": "2020-02-24", "close": 171.33, "volume": 242978.0}, {"date": "2020-02-25", "close": 167.29, "volume": 293849.0}, {"date": "2020-02-26", "close": 167.94, "volume": 145701.0}, {"date": "2020-02-27", "close": 162.66, "volume": 253244.0}, {"date": "2020-02-28", "close": 163.83, "volume": 317808.0}, {"date": "2020-03-02", "close": 168.37, "volume": 147314.0}, {"date": "2020-03-03", "close": 162.6, "volume": 250836.0}, {"date": "2020-03-04", "close": 167.39, "volume": 294525.0}, {"date": "2020-03-05", "close": 163.47, "volume": 254044.0}, {"date": "2020-03-06", "close": 159.36, "volume": 244431.0}, {"date": "2020-03-09", "close": 139.0, "volume": 1210961.0}, {"date": "2020-03-10", "close": 142.05, "volume": 693474.0}, {"date": "2020-03-11", "close": 142.06, "volume": 425965.0}, {"date": "2020-03-12", "close": 131.2, "volume": 629232.0}, {"date": "2020-03-13", "close": 138.55, "volume": 353810.0}, {"date": "2020-03-16", "close": 128.12, "volume": 525494.0}, {"date": "2020-03-17", "close": 123.33, "volume": 311740.0}, {"date": "2020-03-18", "close": 117.47, "volume": 376976.0}, {"date": "2020-03-19", "close": 122.92, "volume": 226319.0}, {"date": "2020-03-20", "close": 128.77, "volume": 384135.0}, {"date": "2020-03-23", "close": 135.6, "volume": 395789.0}, {"date": "2020-03-24", "close": 148.2, "volume": 432381.0}, {"date": "2020-03-25", "close": 147.49, "volume": 377110.0}, {"date": "2020-03-26", "close": 152.86, "volume": 320209.0}, {"date": "2020-03-27", "close": 152.18, "volume": 215692.0}, {"date": "2020-03-30", "close": 148.27, "volume": 194710.0}, {"date": "2020-03-31", "close": 143.56, "volume": 292025.0}, {"date": "2020-04-01", "close": 140.88, "volume": 291605.0}, {"date": "2020-04-02", "close": 144.12, "volume": 249914.0}, {"date": "2020-04-03", "close": 143.06, "volume": 154228.0}, {"date": "2020-04-06", "close": 151.94, "volume": 276150.0}, {"date": "2020-04-07", "close": 155.5, "volume": 186957.0}, {"date": "2020-04-08", "close": 158.22, "volume": 162639.0}, {"date": "2020-04-09", "close": 157.32, "volume": 125229.0}, {"date": "2020-04-13", "close": 157.01, "volume": 214387.0}, {"date": "2020-04-14", "close": 161.92, "volume": 219340.0}, {"date": "2020-04-15", "close": 159.33, "volume": 175387.0}, {"date": "2020-04-16", "close": 164.54, "volume": 247455.0}, {"date": "2020-04-17", "close": 167.5, "volume": 418202.0}, {"date": "2020-04-20", "close": 166.58, "volume": 236933.0}, {"date": "2020-04-21", "close": 160.72, "volume": 277822.0}, {"date": "2020-04-22", "close": 164.44, "volume": 130834.0}, {"date": "2020-04-23", "close": 165.94, "volume": 103043.0}, {"date": "2020-04-24", "close": 164.87, "volume": 149745.0}, {"date": "2020-04-27", "close": 168.27, "volume": 98357.0}, {"date": "2020-04-28", "close": 167.51, "volume": 168134.0}, {"date": "2020-04-29", "close": 169.6, "volume": 188945.0}, {"date": "2020-04-30", "close": 164.3, "volume": 219237.0}, {"date": "2020-05-01", "close": 162.85, "volume": 232008.0}, {"date": "2020-05-04", "close": 163.51, "volume": 217494.0}, {"date": "2020-05-05", "close": 169.27, "volume": 342733.0}, {"date": "2020-05-06", "close": 169.15, "volume": 207639.0}, {"date": "2020-05-07", "close": 173.9, "volume": 310642.0}, {"date": "2020-05-08", "close": 176.5, "volume": 133898.0}, {"date": "2020-05-11", "close": 175.5, "volume": 212314.0}, {"date": "2020-05-12", "close": 175.21, "volume": 561973.0}, {"date": "2020-05-13", "close": 169.17, "volume": 515357.0}, {"date": "2020-05-14", "close": 170.13, "volume": 256264.0}, {"date": "2020-05-15", "close": 172.21, "volume": 275372.0}, {"date": "2020-05-18", "close": 175.71, "volume": 376592.0}, {"date": "2020-05-19", "close": 176.86, "volume": 157068.0}, {"date": "2020-05-20", "close": 179.58, "volume": 146768.0}, {"date": "2020-05-21", "close": 180.17, "volume": 266189.0}, {"date": "2020-05-22", "close": 182.37, "volume": 116973.0}, {"date": "2020-05-26", "close": 184.49, "volume": 356708.0}, {"date": "2020-05-27", "close": 183.01, "volume": 237996.0}, {"date": "2020-05-28", "close": 184.71, "volume": 163230.0}, {"date": "2020-05-29", "close": 186.14, "volume": 165220.0}, {"date": "2020-06-01", "close": 184.03, "volume": 242507.0}, {"date": "2020-06-02", "close": 188.86, "volume": 413652.0}, {"date": "2020-06-03", "close": 188.0, "volume": 187129.0}, {"date": "2020-06-04", "close": 183.78, "volume": 131456.0}, {"date": "2020-06-05", "close": 184.73, "volume": 178793.0}, {"date": "2020-06-08", "close": 186.64, "volume": 132606.0}, {"date": "2020-06-09", "close": 187.45, "volume": 115424.0}, {"date": "2020-06-10", "close": 188.5, "volume": 221269.0}, {"date": "2020-06-11", "close": 183.95, "volume": 332241.0}, {"date": "2020-06-12", "close": 185.2, "volume": 198729.0}, {"date": "2020-06-15", "close": 188.77, "volume": 289430.0}, {"date": "2020-06-16", "close": 193.13, "volume": 304584.0}, {"date": "2020-06-17", "close": 192.76, "volume": 191766.0}, {"date": "2020-06-18", "close": 194.99, "volume": 380737.0}, {"date": "2020-06-19", "close": 194.9, "volume": 286701.0}, {"date": "2020-06-22", "close": 196.74, "volume": 566679.0}, {"date": "2020-06-23", "close": 196.68, "volume": 395176.0}, {"date": "2020-06-24", "close": 193.07, "volume": 281097.0}, {"date": "2020-06-25", "close": 194.72, "volume": 178414.0}, {"date": "2020-06-26", "close": 190.62, "volume": 286469.0}, {"date": "2020-06-29", "close": 185.62, "volume": 330057.0}, {"date": "2020-06-30", "close": 189.24, "volume": 243980.0}, {"date": "2020-07-01", "close": 187.68, "volume": 235802.0}, {"date": "2020-07-02", "close": 188.46, "volume": 218572.0}, {"date": "2020-07-06", "close": 187.62, "volume": 443295.0}, {"date": "2020-07-07", "close": 186.85, "volume": 273032.0}, {"date": "2020-07-08", "close": 187.91, "volume": 160319.0}, {"date": "2020-07-09", "close": 192.71, "volume": 219741.0}, {"date": "2020-07-10", "close": 194.3, "volume": 211117.0}, {"date": "2020-07-13", "close": 198.25, "volume": 682291.0}, {"date": "2020-07-14", "close": 197.15, "volume": 413080.0}, {"date": "2020-07-15", "close": 198.26, "volume": 302130.0}, {"date": "2020-07-16", "close": 199.8, "volume": 203209.0}, {"date": "2020-07-17", "close": 200.26, "volume": 189278.0}, {"date": "2020-07-20", "close": 205.5, "volume": 172740.0}, {"date": "2020-07-21", "close": 201.79, "volume": 130897.0}, {"date": "2020-07-22", "close": 203.68, "volume": 216206.0}, {"date": "2020-07-23", "close": 200.54, "volume": 142431.0}, {"date": "2020-07-24", "close": 199.92, "volume": 229092.0}, {"date": "2020-07-27", "close": 200.86, "volume": 173945.0}, {"date": "2020-07-28", "close": 199.77, "volume": 180793.0}, {"date": "2020-07-29", "close": 205.0, "volume": 200101.0}, {"date": "2020-07-30", "close": 205.07, "volume": 95020.0}, {"date": "2020-07-31", "close": 205.24, "volume": 148725.0}, {"date": "2020-08-03", "close": 202.34, "volume": 231336.0}, {"date": "2020-08-04", "close": 208.04, "volume": 204735.0}, {"date": "2020-08-05", "close": 209.32, "volume": 288812.0}, {"date": "2020-08-06", "close": 224.85, "volume": 440515.0}, {"date": "2020-08-07", "close": 217.99, "volume": 379716.0}, {"date": "2020-08-10", "close": 216.13, "volume": 233880.0}, {"date": "2020-08-11", "close": 215.67, "volume": 217709.0}, {"date": "2020-08-12", "close": 220.1, "volume": 147325.0}, {"date": "2020-08-13", "close": 220.66, "volume": 129112.0}, {"date": "2020-08-14", "close": 220.37, "volume": 77390.0}, {"date": "2020-08-17", "close": 222.82, "volume": 74623.0}, {"date": "2020-08-18", "close": 223.51, "volume": 109639.0}, {"date": "2020-08-19", "close": 221.4, "volume": 120202.0}, {"date": "2020-08-20", "close": 223.84, "volume": 124253.0}, {"date": "2020-08-21", "close": 225.37, "volume": 133654.0}, {"date": "2020-08-24", "close": 217.59, "volume": 794161.0}, {"date": "2020-08-25", "close": 221.92, "volume": 485086.0}, {"date": "2020-08-26", "close": 236.02, "volume": 473699.0}, {"date": "2020-08-27", "close": 235.81, "volume": 378896.0}, {"date": "2020-08-28", "close": 230.12, "volume": 195134.0}, {"date": "2020-08-31", "close": 229.85, "volume": 118203.0}, {"date": "2020-09-01", "close": 233.96, "volume": 219733.0}, {"date": "2020-09-02", "close": 230.58, "volume": 288232.0}, {"date": "2020-09-03", "close": 222.41, "volume": 328015.0}, {"date": "2020-09-04", "close": 220.74, "volume": 273107.0}, {"date": "2020-09-08", "close": 214.45, "volume": 280248.0}, {"date": "2020-09-09", "close": 220.65, "volume": 208302.0}, {"date": "2020-09-10", "close": 213.93, "volume": 518645.0}, {"date": "2020-09-11", "close": 212.85, "volume": 188908.0}, {"date": "2020-09-14", "close": 212.25, "volume": 186844.0}, {"date": "2020-09-15", "close": 214.54, "volume": 546879.0}, {"date": "2020-09-16", "close": 216.92, "volume": 240066.0}, {"date": "2020-09-17", "close": 214.39, "volume": 309374.0}, {"date": "2020-09-18", "close": 216.92, "volume": 217242.0}, {"date": "2020-09-21", "close": 217.82, "volume": 183897.0}, {"date": "2020-09-22", "close": 225.18, "volume": 242531.0}, {"date": "2020-09-23", "close": 216.6, "volume": 253545.0}, {"date": "2020-09-24", "close": 217.54, "volume": 495184.0}, {"date": "2020-09-25", "close": 223.76, "volume": 216379.0}, {"date": "2020-09-28", "close": 224.4, "volume": 190872.0}, {"date": "2020-09-29", "close": 225.98, "volume": 236912.0}, {"date": "2020-09-30", "close": 227.03, "volume": 359055.0}, {"date": "2020-10-01", "close": 230.7, "volume": 525015.0}, {"date": "2020-10-02", "close": 227.25, "volume": 178086.0}, {"date": "2020-10-05", "close": 231.62, "volume": 93849.0}, {"date": "2020-10-06", "close": 231.11, "volume": 222032.0}, {"date": "2020-10-07", "close": 231.8, "volume": 109907.0}, {"date": "2020-10-08", "close": 230.3, "volume": 89325.0}, {"date": "2020-10-09", "close": 235.37, "volume": 177431.0}, {"date": "2020-10-12", "close": 236.42, "volume": 197327.0}, {"date": "2020-10-13", "close": 237.12, "volume": 152457.0}, {"date": "2020-10-14", "close": 234.96, "volume": 167076.0}, {"date": "2020-10-15", "close": 235.87, "volume": 111122.0}, {"date": "2020-10-16", "close": 236.36, "volume": 134211.0}, {"date": "2020-10-19", "close": 233.08, "volume": 238161.0}, {"date": "2020-10-20", "close": 232.93, "volume": 160933.0}, {"date": "2020-10-21", "close": 227.46, "volume": 228915.0}, {"date": "2020-10-22", "close": 224.95, "volume": 235319.0}, {"date": "2020-10-23", "close": 228.09, "volume": 145975.0}, {"date": "2020-10-26", "close": 227.09, "volume": 241044.0}, {"date": "2020-10-27", "close": 230.08, "volume": 121007.0}, {"date": "2020-10-28", "close": 226.9, "volume": 512345.0}, {"date": "2020-10-29", "close": 229.04, "volume": 168440.0}, {"date": "2020-10-30", "close": 228.26, "volume": 363465.0}, {"date": "2020-11-02", "close": 229.6, "volume": 236541.0}, {"date": "2020-11-03", "close": 235.67, "volume": 246089.0}, {"date": "2020-11-04", "close": 248.01, "volume": 313645.0}, {"date": "2020-11-05", "close": 253.3, "volume": 179047.0}, {"date": "2020-11-06", "close": 252.51, "volume": 223373.0}, {"date": "2020-11-09", "close": 239.23, "volume": 482814.0}, {"date": "2020-11-10", "close": 232.57, "volume": 485058.0}, {"date": "2020-11-11", "close": 246.0, "volume": 520778.0}, {"date": "2020-11-12", "close": 247.5, "volume": 383124.0}, {"date": "2020-11-13", "close": 236.44, "volume": 391932.0}, {"date": "2020-11-16", "close": 235.3, "volume": 334899.0}, {"date": "2020-11-17", "close": 232.26, "volume": 363301.0}, {"date": "2020-11-18", "close": 233.7, "volume": 173143.0}, {"date": "2020-11-19", "close": 238.0, "volume": 343844.0}, {"date": "2020-11-20", "close": 239.53, "volume": 198517.0}, {"date": "2020-11-23", "close": 235.0, "volume": 358969.0}, {"date": "2020-11-24", "close": 234.66, "volume": 245437.0}, {"date": "2020-11-25", "close": 233.9, "volume": 293807.0}, {"date": "2020-11-27", "close": 239.73, "volume": 142753.0}, {"date": "2020-11-30", "close": 243.72, "volume": 459874.0}, {"date": "2020-12-01", "close": 241.8, "volume": 377774.0}, {"date": "2020-12-02", "close": 238.55, "volume": 420376.0}, {"date": "2020-12-03", "close": 241.72, "volume": 193162.0}, {"date": "2020-12-04", "close": 243.7, "volume": 277858.0}, {"date": "2020-12-07", "close": 239.64, "volume": 451871.0}, {"date": "2020-12-08", "close": 239.2, "volume": 354442.0}, {"date": "2020-12-09", "close": 238.22, "volume": 321944.0}, {"date": "2020-12-10", "close": 242.71, "volume": 299649.0}, {"date": "2020-12-11", "close": 243.07, "volume": 293640.0}, {"date": "2020-12-14", "close": 245.01, "volume": 276972.0}, {"date": "2020-12-15", "close": 250.08, "volume": 362918.0}, {"date": "2020-12-16", "close": 256.08, "volume": 459150.0}, {"date": "2020-12-17", "close": 264.75, "volume": 332303.0}, {"date": "2020-12-18", "close": 273.55, "volume": 577693.0}, {"date": "2020-12-21", "close": 271.59, "volume": 208199.0}, {"date": "2020-12-22", "close": 276.6, "volume": 281066.0}, {"date": "2020-12-23", "close": 277.41, "volume": 181386.0}, {"date": "2020-12-24", "close": 279.8, "volume": 198921.0}, {"date": "2020-12-28", "close": 281.05, "volume": 345172.0}, {"date": "2020-12-29", "close": 280.26, "volume": 397494.0}, {"date": "2020-12-30", "close": 282.81, "volume": 149580.0}, {"date": "2020-12-31", "close": 283.54, "volume": 129845.0}, {"date": "2021-01-04", "close": 278.83, "volume": 201798.0}, {"date": "2021-01-05", "close": 279.3, "volume": 271070.0}, {"date": "2021-01-06", "close": 270.2, "volume": 400510.0}, {"date": "2021-01-07", "close": 275.51, "volume": 878399.0}, {"date": "2021-01-08", "close": 273.9, "volume": 219223.0}, {"date": "2021-01-11", "close": 275.09, "volume": 200369.0}, {"date": "2021-01-12", "close": 276.05, "volume": 253473.0}, {"date": "2021-01-13", "close": 275.0, "volume": 409143.0}, {"date": "2021-01-14", "close": 273.5, "volume": 312882.0}, {"date": "2021-01-15", "close": 273.7, "volume": 228168.0}, {"date": "2021-01-19", "close": 271.31, "volume": 400789.0}, {"date": "2021-01-20", "close": 277.0, "volume": 349637.0}, {"date": "2021-01-21", "close": 270.97, "volume": 340551.0}, {"date": "2021-01-22", "close": 269.3, "volume": 203982.0}, {"date": "2021-01-25", "close": 268.89, "volume": 241243.0}, {"date": "2021-01-26", "close": 265.48, "volume": 383886.0}, {"date": "2021-01-27", "close": 253.34, "volume": 553785.0}, {"date": "2021-01-28", "close": 262.66, "volume": 411093.0}, {"date": "2021-01-29", "close": 261.28, "volume": 495439.0}, {"date": "2021-02-01", "close": 267.18, "volume": 443971.0}, {"date": "2021-02-02", "close": 267.6, "volume": 562933.0}, {"date": "2021-02-03", "close": 270.55, "volume": 283124.0}, {"date": "2021-02-04", "close": 273.24, "volume": 303395.0}, {"date": "2021-02-05", "close": 271.03, "volume": 275215.0}, {"date": "2021-02-08", "close": 279.38, "volume": 235498.0}, {"date": "2021-02-09", "close": 276.85, "volume": 227338.0}, {"date": "2021-02-10", "close": 278.39, "volume": 148504.0}, {"date": "2021-02-11", "close": 274.15, "volume": 223821.0}, {"date": "2021-02-12", "close": 277.63, "volume": 349856.0}, {"date": "2021-02-16", "close": 272.81, "volume": 341426.0}, {"date": "2021-02-17", "close": 272.66, "volume": 618484.0}, {"date": "2021-02-18", "close": 255.5, "volume": 1014770.0}, {"date": "2021-02-19", "close": 248.52, "volume": 582770.0}, {"date": "2021-02-22", "close": 240.53, "volume": 1090227.0}, {"date": "2021-02-23", "close": 233.2, "volume": 907546.0}, {"date": "2021-02-24", "close": 232.66, "volume": 497113.0}, {"date": "2021-02-25", "close": 228.44, "volume": 501111.0}, {"date": "2021-02-26", "close": 229.54, "volume": 463153.0}, {"date": "2021-03-01", "close": 230.53, "volume": 732294.0}, {"date": "2021-03-02", "close": 227.16, "volume": 503989.0}, {"date": "2021-03-03", "close": 219.26, "volume": 493965.0}, {"date": "2021-03-04", "close": 216.32, "volume": 384101.0}, {"date": "2021-03-05", "close": 221.4, "volume": 499870.0}, {"date": "2021-03-08", "close": 217.33, "volume": 391797.0}, {"date": "2021-03-09", "close": 224.72, "volume": 346638.0}, {"date": "2021-03-10", "close": 226.12, "volume": 331494.0}, {"date": "2021-03-11", "close": 232.82, "volume": 313628.0}, {"date": "2021-03-12", "close": 228.9, "volume": 276433.0}, {"date": "2021-03-15", "close": 231.89, "volume": 324607.0}, {"date": "2021-03-16", "close": 230.39, "volume": 404767.0}, {"date": "2021-03-17", "close": 234.01, "volume": 439259.0}, {"date": "2021-03-18", "close": 228.35, "volume": 332930.0}, {"date": "2021-03-19", "close": 227.84, "volume": 273343.0}, {"date": "2021-03-22", "close": 229.06, "volume": 209617.0}, {"date": "2021-03-23", "close": 226.88, "volume": 141669.0}, {"date": "2021-03-24", "close": 221.26, "volume": 194957.0}, {"date": "2021-03-25", "close": 219.11, "volume": 389305.0}, {"date": "2021-03-26", "close": 222.94, "volume": 293855.0}, {"date": "2021-03-29", "close": 218.79, "volume": 260881.0}, {"date": "2021-03-30", "close": 216.68, "volume": 250232.0}, {"date": "2021-03-31", "close": 217.97, "volume": 240992.0}, {"date": "2021-04-01", "close": 225.54, "volume": 292479.0}, {"date": "2021-04-05", "close": 232.04, "volume": 538823.0}, {"date": "2021-04-06", "close": 232.29, "volume": 244338.0}, {"date": "2021-04-07", "close": 228.85, "volume": 211416.0}, {"date": "2021-04-08", "close": 231.71, "volume": 170519.0}, {"date": "2021-04-09", "close": 231.29, "volume": 206115.0}, {"date": "2021-04-12", "close": 231.82, "volume": 285029.0}, {"date": "2021-04-13", "close": 235.53, "volume": 325786.0}, {"date": "2021-04-14", "close": 233.89, "volume": 162025.0}, {"date": "2021-04-15", "close": 237.42, "volume": 145795.0}, {"date": "2021-04-16", "close": 237.64, "volume": 130685.0}, {"date": "2021-04-19", "close": 234.89, "volume": 261506.0}, {"date": "2021-04-20", "close": 238.34, "volume": 222740.0}, {"date": "2021-04-21", "close": 235.31, "volume": 231047.0}, {"date": "2021-04-22", "close": 236.01, "volume": 319773.0}, {"date": "2021-04-23", "close": 239.0, "volume": 283323.0}, {"date": "2021-04-26", "close": 243.0, "volume": 221565.0}, {"date": "2021-04-27", "close": 238.2, "volume": 202117.0}, {"date": "2021-04-28", "close": 239.94, "volume": 202526.0}, {"date": "2021-04-29", "close": 239.69, "volume": 149817.0}, {"date": "2021-04-30", "close": 241.23, "volume": 228588.0}, {"date": "2021-05-03", "close": 239.77, "volume": 208904.0}, {"date": "2021-05-04", "close": 236.27, "volume": 158727.0}, {"date": "2021-05-05", "close": 235.84, "volume": 177213.0}, {"date": "2021-05-06", "close": 231.97, "volume": 224926.0}, {"date": "2021-05-07", "close": 233.84, "volume": 132200.0}, {"date": "2021-05-10", "close": 227.85, "volume": 201037.0}, {"date": "2021-05-11", "close": 226.61, "volume": 349099.0}, {"date": "2021-05-12", "close": 222.03, "volume": 200835.0}, {"date": "2021-05-13", "close": 223.05, "volume": 366165.0}, {"date": "2021-05-14", "close": 228.71, "volume": 165448.0}, {"date": "2021-05-17", "close": 224.97, "volume": 251592.0}, {"date": "2021-05-18", "close": 219.47, "volume": 231839.0}, {"date": "2021-05-19", "close": 216.3, "volume": 563130.0}, {"date": "2021-05-20", "close": 223.66, "volume": 283658.0}, {"date": "2021-05-21", "close": 224.11, "volume": 227177.0}, {"date": "2021-05-24", "close": 224.65, "volume": 173925.0}, {"date": "2021-05-25", "close": 228.4, "volume": 325920.0}, {"date": "2021-05-26", "close": 226.89, "volume": 243258.0}, {"date": "2021-05-27", "close": 224.75, "volume": 150604.0}, {"date": "2021-05-28", "close": 222.36, "volume": 96752.0}, {"date": "2021-06-01", "close": 220.99, "volume": 152680.0}, {"date": "2021-06-02", "close": 215.98, "volume": 181717.0}, {"date": "2021-06-03", "close": 214.35, "volume": 188334.0}, {"date": "2021-06-04", "close": 216.07, "volume": 125074.0}, {"date": "2021-06-07", "close": 215.04, "volume": 192600.0}, {"date": "2021-06-08", "close": 218.92, "volume": 339290.0}, {"date": "2021-06-09", "close": 227.99, "volume": 420070.0}, {"date": "2021-06-10", "close": 227.04, "volume": 209837.0}, {"date": "2021-06-11", "close": 229.02, "volume": 149642.0}, {"date": "2021-06-14", "close": 228.09, "volume": 142413.0}, {"date": "2021-06-15", "close": 223.56, "volume": 120752.0}, {"date": "2021-06-16", "close": 219.32, "volume": 238454.0}, {"date": "2021-06-17", "close": 227.0, "volume": 1521538.0}, {"date": "2021-06-18", "close": 223.12, "volume": 502088.0}, {"date": "2021-06-21", "close": 225.1, "volume": 316171.0}, {"date": "2021-06-22", "close": 231.91, "volume": 282047.0}, {"date": "2021-06-23", "close": 236.04, "volume": 398811.0}, {"date": "2021-06-24", "close": 243.0, "volume": 493156.0}, {"date": "2021-06-25", "close": 243.54, "volume": 267170.0}, {"date": "2021-06-28", "close": 247.56, "volume": 320649.0}, {"date": "2021-06-29", "close": 246.0, "volume": 426457.0}, {"date": "2021-06-30", "close": 247.46, "volume": 311005.0}, {"date": "2021-07-01", "close": 250.52, "volume": 282188.0}, {"date": "2021-07-02", "close": 253.03, "volume": 341515.0}, {"date": "2021-07-06", "close": 254.67, "volume": 280915.0}, {"date": "2021-07-07", "close": 257.01, "volume": 258170.0}, {"date": "2021-07-08", "close": 254.97, "volume": 148826.0}, {"date": "2021-07-09", "close": 256.06, "volume": 124869.0}, {"date": "2021-07-12", "close": 252.57, "volume": 286869.0}, {"date": "2021-07-13", "close": 250.48, "volume": 187454.0}, {"date": "2021-07-14", "close": 251.92, "volume": 193750.0}, {"date": "2021-07-15", "close": 254.5, "volume": 323124.0}, {"date": "2021-07-16", "close": 255.29, "volume": 122649.0}, {"date": "2021-07-19", "close": 264.99, "volume": 578775.0}, {"date": "2021-07-20", "close": 273.09, "volume": 227916.0}, {"date": "2021-07-21", "close": 276.67, "volume": 288487.0}, {"date": "2021-07-22", "close": 284.75, "volume": 674403.0}, {"date": "2021-07-23", "close": 287.27, "volume": 351079.0}, {"date": "2021-07-26", "close": 281.36, "volume": 471676.0}, {"date": "2021-07-27", "close": 274.81, "volume": 238487.0}, {"date": "2021-07-28", "close": 278.1, "volume": 172054.0}, {"date": "2021-07-29", "close": 281.79, "volume": 148469.0}, {"date": "2021-07-30", "close": 278.65, "volume": 249703.0}, {"date": "2021-08-02", "close": 275.3, "volume": 160514.0}, {"date": "2021-08-03", "close": 275.15, "volume": 191193.0}, {"date": "2021-08-04", "close": 277.35, "volume": 221166.0}, {"date": "2021-08-05", "close": 282.04, "volume": 349333.0}, {"date": "2021-08-06", "close": 274.08, "volume": 320682.0}, {"date": "2021-08-09", "close": 270.33, "volume": 232169.0}, {"date": "2021-08-10", "close": 264.7, "volume": 225167.0}, {"date": "2021-08-11", "close": 261.78, "volume": 157299.0}, {"date": "2021-08-12", "close": 266.09, "volume": 111079.0}, {"date": "2021-08-13", "close": 264.96, "volume": 100766.0}, {"date": "2021-08-16", "close": 267.06, "volume": 108345.0}, {"date": "2021-08-17", "close": 267.01, "volume": 96169.0}, {"date": "2021-08-18", "close": 268.45, "volume": 142579.0}, {"date": "2021-08-19", "close": 267.82, "volume": 170270.0}, {"date": "2021-08-20", "close": 275.0, "volume": 192999.0}, {"date": "2021-08-23", "close": 280.5, "volume": 193774.0}, {"date": "2021-08-24", "close": 288.03, "volume": 386490.0}, {"date": "2021-08-25", "close": 292.68, "volume": 316156.0}, {"date": "2021-08-26", "close": 293.66, "volume": 194208.0}, {"date": "2021-08-27", "close": 293.44, "volume": 153030.0}, {"date": "2021-08-30", "close": 296.0, "volume": 144153.0}, {"date": "2021-08-31", "close": 290.7, "volume": 384771.0}, {"date": "2021-09-01", "close": 293.0, "volume": 256204.0}, {"date": "2021-09-02", "close": 294.54, "volume": 113893.0}, {"date": "2021-09-03", "close": 295.2, "volume": 95840.0}, {"date": "2021-09-07", "close": 294.43, "volume": 208059.0}, {"date": "2021-09-08", "close": 294.83, "volume": 127514.0}, {"date": "2021-09-09", "close": 300.96, "volume": 301297.0}, {"date": "2021-09-10", "close": 300.09, "volume": 277169.0}, {"date": "2021-09-13", "close": 296.39, "volume": 191339.0}, {"date": "2021-09-14", "close": 295.42, "volume": 137449.0}, {"date": "2021-09-15", "close": 291.86, "volume": 151064.0}, {"date": "2021-09-16", "close": 289.5, "volume": 164496.0}, {"date": "2021-09-17", "close": 285.49, "volume": 234969.0}, {"date": "2021-09-20", "close": 283.23, "volume": 269627.0}, {"date": "2021-09-21", "close": 278.28, "volume": 257151.0}, {"date": "2021-09-22", "close": 285.35, "volume": 145827.0}, {"date": "2021-09-23", "close": 289.19, "volume": 116763.0}, {"date": "2021-09-24", "close": 290.68, "volume": 172541.0}, {"date": "2021-09-27", "close": 284.04, "volume": 141921.0}, {"date": "2021-09-28", "close": 276.14, "volume": 152650.0}, {"date": "2021-09-29", "close": 280.65, "volume": 350015.0}, {"date": "2021-09-30", "close": 284.04, "volume": 307714.0}, {"date": "2021-10-01", "close": 278.16, "volume": 330523.0}, {"date": "2021-10-04", "close": 274.5, "volume": 234891.0}, {"date": "2021-10-05", "close": 272.31, "volume": 245414.0}, {"date": "2021-10-06", "close": 265.0, "volume": 327462.0}, {"date": "2021-10-07", "close": 264.25, "volume": 243132.0}, {"date": "2021-10-08", "close": 264.52, "volume": 192748.0}, {"date": "2021-10-11", "close": 266.26, "volume": 171267.0}, {"date": "2021-10-12", "close": 266.2, "volume": 126367.0}, {"date": "2021-10-13", "close": 269.65, "volume": 148022.0}, {"date": "2021-10-14", "close": 276.93, "volume": 148210.0}, {"date": "2021-10-15", "close": 277.9, "volume": 91271.0}, {"date": "2021-10-18", "close": 276.1, "volume": 99969.0}, {"date": "2021-10-19", "close": 276.28, "volume": 104196.0}, {"date": "2021-10-20", "close": 276.11, "volume": 87211.0}, {"date": "2021-10-21", "close": 280.05, "volume": 84243.0}, {"date": "2021-10-22", "close": 281.54, "volume": 84944.0}, {"date": "2021-10-25", "close": 283.57, "volume": 68718.0}, {"date": "2021-10-26", "close": 279.79, "volume": 104815.0}, {"date": "2021-10-27", "close": 276.0, "volume": 103749.0}, {"date": "2021-10-28", "close": 280.3, "volume": 103315.0}, {"date": "2021-10-29", "close": 283.02, "volume": 59832.0}, {"date": "2021-11-01", "close": 285.77, "volume": 104244.0}, {"date": "2021-11-02", "close": 285.92, "volume": 328769.0}, {"date": "2021-11-03", "close": 281.85, "volume": 244859.0}, {"date": "2021-11-04", "close": 285.44, "volume": 192350.0}, {"date": "2021-11-05", "close": 276.52, "volume": 164320.0}, {"date": "2021-11-08", "close": 276.36, "volume": 123074.0}, {"date": "2021-11-09", "close": 287.98, "volume": 205586.0}, {"date": "2021-11-10", "close": 289.13, "volume": 545228.0}, {"date": "2021-11-11", "close": 308.73, "volume": 407927.0}, {"date": "2021-11-12", "close": 311.72, "volume": 557390.0}, {"date": "2021-11-15", "close": 315.02, "volume": 372301.0}, {"date": "2021-11-16", "close": 311.71, "volume": 244190.0}, {"date": "2021-11-17", "close": 307.38, "volume": 207799.0}, {"date": "2021-11-18", "close": 303.47, "volume": 133576.0}, {"date": "2021-11-19", "close": 291.3, "volume": 237811.0}, {"date": "2021-11-22", "close": 287.69, "volume": 421977.0}, {"date": "2021-11-23", "close": 280.83, "volume": 207409.0}, {"date": "2021-11-24", "close": 282.92, "volume": 162221.0}, {"date": "2021-11-26", "close": 276.22, "volume": 118564.0}, {"date": "2021-11-29", "close": 285.31, "volume": 165423.0}, {"date": "2021-11-30", "close": 291.98, "volume": 446880.0}, {"date": "2021-12-01", "close": 297.0, "volume": 495783.0}, {"date": "2021-12-02", "close": 293.91, "volume": 634220.0}, {"date": "2021-12-03", "close": 287.86, "volume": 348363.0}, {"date": "2021-12-06", "close": 281.25, "volume": 239402.0}, {"date": "2021-12-07", "close": 297.55, "volume": 210836.0}, {"date": "2021-12-08", "close": 301.86, "volume": 136939.0}, {"date": "2021-12-09", "close": 300.79, "volume": 113639.0}, {"date": "2021-12-10", "close": 303.39, "volume": 122033.0}, {"date": "2021-12-13", "close": 302.19, "volume": 136214.0}, {"date": "2021-12-14", "close": 300.09, "volume": 292701.0}, {"date": "2021-12-15", "close": 298.74, "volume": 332596.0}, {"date": "2021-12-16", "close": 291.87, "volume": 418097.0}, {"date": "2021-12-17", "close": 291.49, "volume": 437041.0}, {"date": "2021-12-20", "close": 286.82, "volume": 195321.0}, {"date": "2021-12-21", "close": 297.42, "volume": 188404.0}, {"date": "2021-12-22", "close": 305.36, "volume": 234971.0}, {"date": "2021-12-23", "close": 306.36, "volume": 106889.0}, {"date": "2021-12-27", "close": 307.44, "volume": 124328.0}, {"date": "2021-12-28", "close": 311.15, "volume": 96532.0}, {"date": "2021-12-29", "close": 310.27, "volume": 89008.0}, {"date": "2021-12-30", "close": 306.71, "volume": 121120.0}, {"date": "2021-12-31", "close": 303.6, "volume": 138578.0}, {"date": "2022-01-03", "close": 295.34, "volume": 346971.0}, {"date": "2022-01-04", "close": 293.0, "volume": 411752.0}, {"date": "2022-01-05", "close": 280.05, "volume": 260204.0}, {"date": "2022-01-06", "close": 284.59, "volume": 279064.0}, {"date": "2022-01-07", "close": 277.74, "volume": 188760.0}, {"date": "2022-01-10", "close": 274.45, "volume": 274009.0}, {"date": "2022-01-11", "close": 277.42, "volume": 163067.0}, {"date": "2022-01-12", "close": 277.82, "volume": 83803.0}, {"date": "2022-01-13", "close": 268.01, "volume": 141678.0}, {"date": "2022-01-14", "close": 264.41, "volume": 310967.0}, {"date": "2022-01-18", "close": 255.4, "volume": 262049.0}, {"date": "2022-01-19", "close": 255.92, "volume": 277184.0}, {"date": "2022-01-20", "close": 257.36, "volume": 355396.0}, {"date": "2022-01-21", "close": 247.48, "volume": 341679.0}, {"date": "2022-01-24", "close": 254.84, "volume": 440749.0}, {"date": "2022-01-25", "close": 240.89, "volume": 325105.0}, {"date": "2022-01-26", "close": 235.99, "volume": 411567.0}, {"date": "2022-01-27", "close": 237.27, "volume": 207978.0}, {"date": "2022-01-28", "close": 244.24, "volume": 209941.0}, {"date": "2022-01-31", "close": 256.06, "volume": 348594.0}, {"date": "2022-02-01", "close": 258.04, "volume": 206707.0}, {"date": "2022-02-02", "close": 258.74, "volume": 210259.0}, {"date": "2022-02-03", "close": 248.26, "volume": 378539.0}, {"date": "2022-02-04", "close": 254.5, "volume": 267252.0}, {"date": "2022-02-07", "close": 253.9, "volume": 188301.0}, {"date": "2022-02-08", "close": 256.0, "volume": 288177.0}, {"date": "2022-02-09", "close": 270.53, "volume": 259775.0}, {"date": "2022-02-10", "close": 267.18, "volume": 236450.0}, {"date": "2022-02-11", "close": 262.05, "volume": 293874.0}, {"date": "2022-02-14", "close": 259.68, "volume": 169395.0}, {"date": "2022-02-15", "close": 264.0, "volume": 152606.0}, {"date": "2022-02-16", "close": 261.62, "volume": 264533.0}, {"date": "2022-02-17", "close": 239.25, "volume": 412127.0}, {"date": "2022-02-18", "close": 229.64, "volume": 702916.0}, {"date": "2022-02-22", "close": 228.13, "volume": 375681.0}, {"date": "2022-02-23", "close": 221.09, "volume": 313614.0}, {"date": "2022-02-24", "close": 228.57, "volume": 508852.0}, {"date": "2022-02-25", "close": 227.48, "volume": 136093.0}, {"date": "2022-02-28", "close": 226.25, "volume": 487118.0}, {"date": "2022-03-01", "close": 231.75, "volume": 382208.0}, {"date": "2022-03-02", "close": 233.1, "volume": 235041.0}, {"date": "2022-03-03", "close": 229.44, "volume": 220530.0}, {"date": "2022-03-04", "close": 226.51, "volume": 210727.0}, {"date": "2022-03-07", "close": 218.47, "volume": 253505.0}, {"date": "2022-03-08", "close": 211.05, "volume": 480438.0}, {"date": "2022-03-09", "close": 222.58, "volume": 344642.0}, {"date": "2022-03-10", "close": 215.95, "volume": 370957.0}, {"date": "2022-03-11", "close": 209.36, "volume": 195608.0}, {"date": "2022-03-14", "close": 202.74, "volume": 486306.0}, {"date": "2022-03-15", "close": 205.9, "volume": 443099.0}, {"date": "2022-03-16", "close": 212.89, "volume": 492933.0}, {"date": "2022-03-17", "close": 213.99, "volume": 169226.0}, {"date": "2022-03-18", "close": 220.36, "volume": 422971.0}, {"date": "2022-03-21", "close": 217.96, "volume": 204660.0}, {"date": "2022-03-22", "close": 221.8, "volume": 185123.0}, {"date": "2022-03-23", "close": 216.2, "volume": 149337.0}, {"date": "2022-03-24", "close": 218.64, "volume": 166754.0}, {"date": "2022-03-25", "close": 217.57, "volume": 134913.0}, {"date": "2022-03-28", "close": 222.16, "volume": 321675.0}, {"date": "2022-03-29", "close": 224.7, "volume": 384743.0}, {"date": "2022-03-30", "close": 221.91, "volume": 141750.0}, {"date": "2022-03-31", "close": 219.0, "volume": 188306.0}, {"date": "2022-04-01", "close": 223.32, "volume": 248741.0}, {"date": "2022-04-04", "close": 232.83, "volume": 425772.0}, {"date": "2022-04-05", "close": 226.67, "volume": 322266.0}, {"date": "2022-04-06", "close": 223.8, "volume": 379721.0}, {"date": "2022-04-07", "close": 220.15, "volume": 503370.0}, {"date": "2022-04-08", "close": 221.79, "volume": 216127.0}, {"date": "2022-04-11", "close": 216.41, "volume": 379468.0}, {"date": "2022-04-12", "close": 214.24, "volume": 289037.0}, {"date": "2022-04-13", "close": 217.45, "volume": 401270.0}, {"date": "2022-04-14", "close": 214.0, "volume": 228267.0}, {"date": "2022-04-18", "close": 209.51, "volume": 183005.0}, {"date": "2022-04-19", "close": 212.64, "volume": 282412.0}, {"date": "2022-04-20", "close": 211.79, "volume": 146886.0}, {"date": "2022-04-21", "close": 205.14, "volume": 182387.0}, {"date": "2022-04-22", "close": 203.05, "volume": 200410.0}, {"date": "2022-04-25", "close": 208.0, "volume": 304986.0}, {"date": "2022-04-26", "close": 201.13, "volume": 209310.0}, {"date": "2022-04-27", "close": 201.2, "volume": 161832.0}, {"date": "2022-04-28", "close": 208.61, "volume": 204519.0}, {"date": "2022-04-29", "close": 206.41, "volume": 280407.0}, {"date": "2022-05-02", "close": 207.6, "volume": 228111.0}, {"date": "2022-05-03", "close": 206.94, "volume": 178339.0}, {"date": "2022-05-04", "close": 210.97, "volume": 188827.0}, {"date": "2022-05-05", "close": 195.68, "volume": 368678.0}, {"date": "2022-05-06", "close": 194.29, "volume": 349161.0}, {"date": "2022-05-09", "close": 184.58, "volume": 574502.0}, {"date": "2022-05-10", "close": 187.52, "volume": 302800.0}, {"date": "2022-05-11", "close": 182.69, "volume": 338133.0}, {"date": "2022-05-12", "close": 190.12, "volume": 794372.0}, {"date": "2022-05-13", "close": 202.86, "volume": 291643.0}, {"date": "2022-05-16", "close": 195.79, "volume": 379747.0}, {"date": "2022-05-17", "close": 193.01, "volume": 296035.0}, {"date": "2022-05-18", "close": 186.66, "volume": 347078.0}, {"date": "2022-05-19", "close": 192.67, "volume": 300268.0}, {"date": "2022-05-20", "close": 191.42, "volume": 221558.0}, {"date": "2022-05-23", "close": 192.79, "volume": 201667.0}, {"date": "2022-05-24", "close": 190.7, "volume": 301131.0}, {"date": "2022-05-25", "close": 194.45, "volume": 273094.0}, {"date": "2022-05-26", "close": 198.89, "volume": 231959.0}, {"date": "2022-05-27", "close": 202.65, "volume": 161449.0}, {"date": "2022-05-31", "close": 198.72, "volume": 242912.0}, {"date": "2022-06-01", "close": 197.96, "volume": 241151.0}, {"date": "2022-06-02", "close": 204.31, "volume": 213125.0}, {"date": "2022-06-03", "close": 199.87, "volume": 120438.0}, {"date": "2022-06-06", "close": 202.91, "volume": 230943.0}, {"date": "2022-06-07", "close": 208.43, "volume": 208101.0}, {"date": "2022-06-08", "close": 206.68, "volume": 121276.0}, {"date": "2022-06-09", "close": 203.14, "volume": 145541.0}, {"date": "2022-06-10", "close": 197.93, "volume": 186675.0}, {"date": "2022-06-13", "close": 190.03, "volume": 189540.0}, {"date": "2022-06-14", "close": 188.63, "volume": 194075.0}, {"date": "2022-06-15", "close": 192.93, "volume": 231120.0}, {"date": "2022-06-16", "close": 186.78, "volume": 279693.0}, {"date": "2022-06-17", "close": 192.55, "volume": 187246.0}, {"date": "2022-06-21", "close": 198.14, "volume": 190402.0}, {"date": "2022-06-22", "close": 198.03, "volume": 229775.0}, {"date": "2022-06-23", "close": 200.88, "volume": 284158.0}, {"date": "2022-06-24", "close": 205.47, "volume": 232269.0}, {"date": "2022-06-27", "close": 203.59, "volume": 218404.0}, {"date": "2022-06-28", "close": 200.08, "volume": 322588.0}, {"date": "2022-06-29", "close": 198.0, "volume": 131879.0}, {"date": "2022-06-30", "close": 192.45, "volume": 259157.0}, {"date": "2022-07-01", "close": 193.2, "volume": 161399.0}, {"date": "2022-07-05", "close": 202.32, "volume": 292818.0}, {"date": "2022-07-06", "close": 202.06, "volume": 301431.0}, {"date": "2022-07-07", "close": 205.99, "volume": 147243.0}, {"date": "2022-07-08", "close": 204.82, "volume": 98709.0}, {"date": "2022-07-11", "close": 200.67, "volume": 123205.0}, {"date": "2022-07-12", "close": 196.94, "volume": 146747.0}, {"date": "2022-07-13", "close": 195.48, "volume": 142844.0}, {"date": "2022-07-14", "close": 196.22, "volume": 369158.0}, {"date": "2022-07-15", "close": 198.07, "volume": 199916.0}, {"date": "2022-07-18", "close": 198.85, "volume": 242017.0}, {"date": "2022-07-19", "close": 203.1, "volume": 154766.0}, {"date": "2022-07-20", "close": 211.5, "volume": 268102.0}, {"date": "2022-07-21", "close": 212.84, "volume": 126000.0}, {"date": "2022-07-22", "close": 208.67, "volume": 168314.0}, {"date": "2022-07-25", "close": 207.0, "volume": 117766.0}, {"date": "2022-07-26", "close": 200.18, "volume": 191762.0}, {"date": "2022-07-27", "close": 206.54, "volume": 406041.0}, {"date": "2022-07-28", "close": 209.33, "volume": 240868.0}, {"date": "2022-07-29", "close": 214.02, "volume": 306914.0}, {"date": "2022-08-01", "close": 217.38, "volume": 203570.0}, {"date": "2022-08-02", "close": 217.72, "volume": 118905.0}, {"date": "2022-08-03", "close": 221.16, "volume": 134936.0}, {"date": "2022-08-04", "close": 221.34, "volume": 143120.0}, {"date": "2022-08-05", "close": 221.06, "volume": 98522.0}, {"date": "2022-08-08", "close": 223.94, "volume": 131685.0}, {"date": "2022-08-09", "close": 218.75, "volume": 92770.0}, {"date": "2022-08-10", "close": 228.73, "volume": 185162.0}, {"date": "2022-08-11", "close": 223.99, "volume": 190095.0}, {"date": "2022-08-12", "close": 231.21, "volume": 175045.0}, {"date": "2022-08-15", "close": 232.06, "volume": 378142.0}, {"date": "2022-08-16", "close": 226.04, "volume": 420487.0}, {"date": "2022-08-17", "close": 228.54, "volume": 452691.0}, {"date": "2022-08-18", "close": 224.46, "volume": 774010.0}, {"date": "2022-08-19", "close": 221.94, "volume": 341426.0}, {"date": "2022-08-22", "close": 220.0, "volume": 286353.0}, {"date": "2022-08-23", "close": 217.45, "volume": 132418.0}, {"date": "2022-08-24", "close": 219.71, "volume": 124900.0}, {"date": "2022-08-25", "close": 220.69, "volume": 134834.0}, {"date": "2022-08-26", "close": 213.12, "volume": 122274.0}, {"date": "2022-08-29", "close": 213.73, "volume": 149795.0}, {"date": "2022-08-30", "close": 214.74, "volume": 117648.0}, {"date": "2022-08-31", "close": 213.37, "volume": 245606.0}, {"date": "2022-09-01", "close": 210.11, "volume": 166991.0}, {"date": "2022-09-02", "close": 208.68, "volume": 126340.0}, {"date": "2022-09-06", "close": 205.95, "volume": 243031.0}, {"date": "2022-09-07", "close": 207.97, "volume": 306616.0}, {"date": "2022-09-08", "close": 210.84, "volume": 193074.0}, {"date": "2022-09-09", "close": 212.43, "volume": 105833.0}, {"date": "2022-09-12", "close": 215.59, "volume": 131186.0}, {"date": "2022-09-13", "close": 206.61, "volume": 219786.0}, {"date": "2022-09-14", "close": 205.47, "volume": 105499.0}, {"date": "2022-09-15", "close": 202.07, "volume": 121238.0}, {"date": "2022-09-16", "close": 200.04, "volume": 190141.0}, {"date": "2022-09-19", "close": 200.81, "volume": 165962.0}, {"date": "2022-09-20", "close": 194.37, "volume": 197424.0}, {"date": "2022-09-21", "close": 192.48, "volume": 135119.0}, {"date": "2022-09-22", "close": 189.66, "volume": 262950.0}, {"date": "2022-09-23", "close": 189.39, "volume": 170004.0}, {"date": "2022-09-26", "close": 188.81, "volume": 198951.0}, {"date": "2022-09-27", "close": 190.55, "volume": 180529.0}, {"date": "2022-09-28", "close": 194.42, "volume": 201035.0}, {"date": "2022-09-29", "close": 192.27, "volume": 167803.0}, {"date": "2022-09-30", "close": 188.24, "volume": 177721.0}, {"date": "2022-10-03", "close": 192.6, "volume": 144481.0}, {"date": "2022-10-04", "close": 200.06, "volume": 208723.0}, {"date": "2022-10-05", "close": 198.56, "volume": 91980.0}, {"date": "2022-10-06", "close": 201.52, "volume": 155036.0}, {"date": "2022-10-07", "close": 193.55, "volume": 158830.0}, {"date": "2022-10-10", "close": 186.71, "volume": 281925.0}, {"date": "2022-10-11", "close": 185.5, "volume": 232704.0}, {"date": "2022-10-12", "close": 184.26, "volume": 185359.0}, {"date": "2022-10-13", "close": 185.44, "volume": 254632.0}, {"date": "2022-10-14", "close": 181.98, "volume": 124679.0}, {"date": "2022-10-17", "close": 188.0, "volume": 240079.0}, {"date": "2022-10-18", "close": 190.95, "volume": 177642.0}, {"date": "2022-10-19", "close": 189.6, "volume": 155150.0}, {"date": "2022-10-20", "close": 190.0, "volume": 186901.0}, {"date": "2022-10-21", "close": 191.72, "volume": 105889.0}, {"date": "2022-10-24", "close": 192.93, "volume": 211709.0}, {"date": "2022-10-25", "close": 196.18, "volume": 254624.0}, {"date": "2022-10-26", "close": 194.11, "volume": 192195.0}, {"date": "2022-10-27", "close": 192.22, "volume": 148274.0}, {"date": "2022-10-28", "close": 192.22, "volume": 146236.0}, {"date": "2022-10-31", "close": 189.89, "volume": 280171.0}, {"date": "2022-11-01", "close": 185.63, "volume": 366116.0}, {"date": "2022-11-02", "close": 180.17, "volume": 545508.0}, {"date": "2022-11-03", "close": 180.12, "volume": 218686.0}, {"date": "2022-11-04", "close": 172.96, "volume": 531590.0}, {"date": "2022-11-07", "close": 167.0, "volume": 396002.0}, {"date": "2022-11-08", "close": 171.78, "volume": 396931.0}, {"date": "2022-11-09", "close": 167.76, "volume": 379273.0}, {"date": "2022-11-10", "close": 201.62, "volume": 870011.0}, {"date": "2022-11-11", "close": 199.05, "volume": 459490.0}, {"date": "2022-11-14", "close": 195.68, "volume": 282897.0}, {"date": "2022-11-15", "close": 202.86, "volume": 515701.0}, {"date": "2022-11-16", "close": 202.65, "volume": 307560.0}, {"date": "2022-11-17", "close": 200.66, "volume": 278831.0}, {"date": "2022-11-18", "close": 197.34, "volume": 176190.0}, {"date": "2022-11-21", "close": 194.79, "volume": 195660.0}, {"date": "2022-11-22", "close": 193.47, "volume": 164707.0}, {"date": "2022-11-23", "close": 191.99, "volume": 145541.0}, {"date": "2022-11-25", "close": 191.88, "volume": 51421.0}, {"date": "2022-11-28", "close": 188.62, "volume": 147357.0}, {"date": "2022-11-29", "close": 186.75, "volume": 137899.0}, {"date": "2022-11-30", "close": 194.17, "volume": 284079.0}, {"date": "2022-12-01", "close": 202.16, "volume": 430569.0}, {"date": "2022-12-02", "close": 198.88, "volume": 217398.0}, {"date": "2022-12-05", "close": 196.64, "volume": 154229.0}, {"date": "2022-12-06", "close": 193.83, "volume": 137348.0}, {"date": "2022-12-07", "close": 195.72, "volume": 231831.0}, {"date": "2022-12-08", "close": 198.89, "volume": 164421.0}, {"date": "2022-12-09", "close": 197.2, "volume": 101811.0}, {"date": "2022-12-12", "close": 203.41, "volume": 185484.0}, {"date": "2022-12-13", "close": 205.43, "volume": 288410.0}, {"date": "2022-12-14", "close": 206.73, "volume": 194106.0}, {"date": "2022-12-15", "close": 201.32, "volume": 244100.0}, {"date": "2022-12-16", "close": 198.91, "volume": 276306.0}, {"date": "2022-12-19", "close": 198.2, "volume": 251029.0}, {"date": "2022-12-20", "close": 194.11, "volume": 220872.0}, {"date": "2022-12-21", "close": 198.22, "volume": 162995.0}, {"date": "2022-12-22", "close": 193.88, "volume": 115101.0}, {"date": "2022-12-23", "close": 194.67, "volume": 63555.0}, {"date": "2022-12-27", "close": 191.7, "volume": 90625.0}, {"date": "2022-12-28", "close": 189.94, "volume": 150580.0}, {"date": "2022-12-29", "close": 193.79, "volume": 102064.0}, {"date": "2022-12-30", "close": 192.3, "volume": 86465.0}, {"date": "2023-01-03", "close": 191.05, "volume": 158481.0}, {"date": "2023-01-04", "close": 191.33, "volume": 195079.0}, {"date": "2023-01-05", "close": 185.43, "volume": 244688.0}, {"date": "2023-01-06", "close": 187.82, "volume": 152840.0}, {"date": "2023-01-09", "close": 190.18, "volume": 152055.0}, {"date": "2023-01-10", "close": 192.19, "volume": 177165.0}, {"date": "2023-01-11", "close": 196.39, "volume": 161653.0}, {"date": "2023-01-12", "close": 198.42, "volume": 114514.0}, {"date": "2023-01-13", "close": 199.01, "volume": 96236.0}, {"date": "2023-01-17", "close": 206.135, "volume": 287146.0}, {"date": "2023-01-18", "close": 206.71, "volume": 238480.0}, {"date": "2023-01-19", "close": 202.51, "volume": 107786.0}, {"date": "2023-01-20", "close": 205.6, "volume": 152895.0}, {"date": "2023-01-23", "close": 209.89, "volume": 137845.0}, {"date": "2023-01-24", "close": 211.09, "volume": 134016.0}, {"date": "2023-01-25", "close": 212.01, "volume": 218610.0}, {"date": "2023-01-26", "close": 213.1, "volume": 151149.0}, {"date": "2023-01-27", "close": 213.55, "volume": 96170.0}, {"date": "2023-01-30", "close": 206.33, "volume": 156716.0}, {"date": "2023-01-31", "close": 207.43, "volume": 237396.0}, {"date": "2023-02-01", "close": 214.96, "volume": 212856.0}, {"date": "2023-02-02", "close": 225.78, "volume": 282682.0}, {"date": "2023-02-03", "close": 220.45, "volume": 168351.0}, {"date": "2023-02-06", "close": 217.24, "volume": 171819.0}, {"date": "2023-02-07", "close": 222.56, "volume": 199435.0}, {"date": "2023-02-08", "close": 222.79, "volume": 184458.0}, {"date": "2023-02-09", "close": 222.81, "volume": 146900.0}, {"date": "2023-02-10", "close": 221.4, "volume": 253166.0}, {"date": "2023-02-13", "close": 220.57, "volume": 190018.0}, {"date": "2023-02-14", "close": 219.09, "volume": 262593.0}, {"date": "2023-02-15", "close": 222.56, "volume": 130716.0}, {"date": "2023-02-16", "close": 221.36, "volume": 240880.0}, {"date": "2023-02-17", "close": 219.36, "volume": 172813.0}, {"date": "2023-02-21", "close": 215.85, "volume": 477001.0}, {"date": "2023-02-22", "close": 215.55, "volume": 365017.0}, {"date": "2023-02-23", "close": 210.06, "volume": 1144514.0}, {"date": "2023-02-24", "close": 203.99, "volume": 464699.0}, {"date": "2023-02-27", "close": 205.62, "volume": 444432.0}, {"date": "2023-02-28", "close": 207.41, "volume": 336378.0}, {"date": "2023-03-01", "close": 208.71, "volume": 342547.0}, {"date": "2023-03-02", "close": 210.77, "volume": 310444.0}, {"date": "2023-03-03", "close": 213.37, "volume": 315573.0}, {"date": "2023-03-06", "close": 212.3, "volume": 151717.0}, {"date": "2023-03-07", "close": 210.0, "volume": 164206.0}, {"date": "2023-03-08", "close": 212.39, "volume": 279931.0}, {"date": "2023-03-09", "close": 210.38, "volume": 347328.0}, {"date": "2023-03-10", "close": 204.51, "volume": 544627.0}, {"date": "2023-03-13", "close": 202.49, "volume": 900342.0}, {"date": "2023-03-14", "close": 206.79, "volume": 544317.0}, {"date": "2023-03-15", "close": 205.45, "volume": 221093.0}, {"date": "2023-03-16", "close": 211.54, "volume": 199769.0}, {"date": "2023-03-17", "close": 212.71, "volume": 244002.0}, {"date": "2023-03-20", "close": 210.61, "volume": 244985.0}, {"date": "2023-03-21", "close": 210.41, "volume": 289323.0}, {"date": "2023-03-22", "close": 207.28, "volume": 326321.0}, {"date": "2023-03-23", "close": 211.07, "volume": 349414.0}, {"date": "2023-03-24", "close": 210.07, "volume": 150403.0}, {"date": "2023-03-27", "close": 211.0, "volume": 236296.0}, {"date": "2023-03-28", "close": 209.21, "volume": 226073.0}, {"date": "2023-03-29", "close": 220.04, "volume": 279608.0}, {"date": "2023-03-30", "close": 224.4, "volume": 255793.0}, {"date": "2023-03-31", "close": 228.89, "volume": 231441.0}, {"date": "2023-04-03", "close": 224.9, "volume": 301250.0}, {"date": "2023-04-04", "close": 228.04, "volume": 206283.0}, {"date": "2023-04-05", "close": 222.82, "volume": 172770.0}, {"date": "2023-04-06", "close": 225.4, "volume": 128560.0}, {"date": "2023-04-10", "close": 224.91, "volume": 109813.0}, {"date": "2023-04-11", "close": 222.65, "volume": 107790.0}, {"date": "2023-04-12", "close": 224.05, "volume": 218911.0}, {"date": "2023-04-13", "close": 228.94, "volume": 143965.0}, {"date": "2023-04-14", "close": 227.31, "volume": 109141.0}, {"date": "2023-04-17", "close": 223.95, "volume": 167105.0}, {"date": "2023-04-18", "close": 218.45, "volume": 301234.0}, {"date": "2023-04-19", "close": 210.72, "volume": 345129.0}, {"date": "2023-04-20", "close": 208.34, "volume": 218901.0}, {"date": "2023-04-21", "close": 209.0, "volume": 118684.0}, {"date": "2023-04-24", "close": 207.0, "volume": 183018.0}, {"date": "2023-04-25", "close": 198.99, "volume": 271330.0}, {"date": "2023-04-26", "close": 199.85, "volume": 178687.0}, {"date": "2023-04-27", "close": 202.93, "volume": 189293.0}, {"date": "2023-04-28", "close": 204.01, "volume": 217430.0}, {"date": "2023-05-01", "close": 204.65, "volume": 215280.0}, {"date": "2023-05-02", "close": 198.12, "volume": 303216.0}, {"date": "2023-05-03", "close": 190.29, "volume": 689555.0}, {"date": "2023-05-04", "close": 190.93, "volume": 467152.0}, {"date": "2023-05-05", "close": 187.23, "volume": 901674.0}, {"date": "2023-05-08", "close": 188.52, "volume": 1180703.0}, {"date": "2023-05-09", "close": 188.54, "volume": 1120707.0}, {"date": "2023-05-10", "close": 190.71, "volume": 842195.0}, {"date": "2023-05-11", "close": 180.08, "volume": 1623844.0}, {"date": "2023-05-12", "close": 180.05, "volume": 939190.0}, {"date": "2023-05-15", "close": 185.83, "volume": 721724.0}, {"date": "2023-05-16", "close": 184.17, "volume": 513925.0}, {"date": "2023-05-17", "close": 187.96, "volume": 447438.0}, {"date": "2023-05-18", "close": 190.29, "volume": 358216.0}, {"date": "2023-05-19", "close": 191.23, "volume": 459280.0}, {"date": "2023-05-22", "close": 194.52, "volume": 268497.0}, {"date": "2023-05-23", "close": 190.31, "volume": 272661.0}, {"date": "2023-05-24", "close": 187.99, "volume": 286730.0}, {"date": "2023-05-25", "close": 184.45, "volume": 797060.0}, {"date": "2023-05-26", "close": 188.19, "volume": 254912.0}, {"date": "2023-05-30", "close": 196.57, "volume": 635888.0}, {"date": "2023-05-31", "close": 205.94, "volume": 839141.0}, {"date": "2023-06-01", "close": 205.17, "volume": 499605.0}, {"date": "2023-06-02", "close": 206.59, "volume": 362822.0}, {"date": "2023-06-05", "close": 215.53, "volume": 637512.0}, {"date": "2023-06-06", "close": 213.71, "volume": 395359.0}, {"date": "2023-06-07", "close": 213.44, "volume": 530529.0}, {"date": "2023-06-08", "close": 214.87, "volume": 344938.0}, {"date": "2023-06-09", "close": 215.92, "volume": 212371.0}, {"date": "2023-06-12", "close": 224.01, "volume": 412140.0}, {"date": "2023-06-13", "close": 230.05, "volume": 463504.0}, {"date": "2023-06-14", "close": 227.61, "volume": 441128.0}, {"date": "2023-06-15", "close": 228.62, "volume": 311578.0}, {"date": "2023-06-16", "close": 223.6, "volume": 342001.0}, {"date": "2023-06-20", "close": 215.8, "volume": 564432.0}, {"date": "2023-06-21", "close": 209.21, "volume": 604841.0}, {"date": "2023-06-22", "close": 210.41, "volume": 260887.0}, {"date": "2023-06-23", "close": 209.0, "volume": 221646.0}, {"date": "2023-06-26", "close": 202.48, "volume": 289445.0}, {"date": "2023-06-27", "close": 205.69, "volume": 346131.0}, {"date": "2023-06-28", "close": 206.11, "volume": 333896.0}, {"date": "2023-06-29", "close": 204.9, "volume": 188320.0}, {"date": "2023-06-30", "close": 206.5, "volume": 228857.0}, {"date": "2023-07-03", "close": 202.01, "volume": 177674.0}, {"date": "2023-07-05", "close": 202.03, "volume": 269971.0}, {"date": "2023-07-06", "close": 200.06, "volume": 247679.0}, {"date": "2023-07-07", "close": 198.67, "volume": 197714.0}, {"date": "2023-07-10", "close": 202.11, "volume": 263916.0}, {"date": "2023-07-11", "close": 204.0, "volume": 162274.0}, {"date": "2023-07-12", "close": 206.28, "volume": 289891.0}, {"date": "2023-07-13", "close": 209.12, "volume": 142621.0}, {"date": "2023-07-14", "close": 205.96, "volume": 120179.0}, {"date": "2023-07-17", "close": 210.9, "volume": 274947.0}, {"date": "2023-07-18", "close": 217.03, "volume": 471062.0}, {"date": "2023-07-19", "close": 223.0, "volume": 428102.0}, {"date": "2023-07-20", "close": 213.31, "volume": 216532.0}, {"date": "2023-07-21", "close": 215.73, "volume": 334808.0}, {"date": "2023-07-24", "close": 213.29, "volume": 231237.0}, {"date": "2023-07-25", "close": 212.57, "volume": 170686.0}, {"date": "2023-07-26", "close": 218.45, "volume": 203770.0}, {"date": "2023-07-27", "close": 215.18, "volume": 142168.0}, {"date": "2023-07-28", "close": 216.0, "volume": 269085.0}, {"date": "2023-07-31", "close": 217.85, "volume": 616442.0}, {"date": "2023-08-01", "close": 216.3, "volume": 269889.0}, {"date": "2023-08-02", "close": 208.82, "volume": 358612.0}, {"date": "2023-08-03", "close": 212.61, "volume": 242737.0}, {"date": "2023-08-04", "close": 210.98, "volume": 146873.0}, {"date": "2023-08-07", "close": 219.94, "volume": 411009.0}, {"date": "2023-08-08", "close": 215.69, "volume": 881147.0}, {"date": "2023-08-09", "close": 221.04, "volume": 432012.0}, {"date": "2023-08-10", "close": 222.63, "volume": 418701.0}, {"date": "2023-08-11", "close": 218.2, "volume": 171855.0}, {"date": "2023-08-14", "close": 217.64, "volume": 209565.0}, {"date": "2023-08-15", "close": 214.76, "volume": 302259.0}, {"date": "2023-08-16", "close": 211.49, "volume": 380219.0}, {"date": "2023-08-17", "close": 195.32, "volume": 1625712.0}, {"date": "2023-08-18", "close": 194.88, "volume": 358938.0}, {"date": "2023-08-21", "close": 195.65, "volume": 446547.0}, {"date": "2023-08-22", "close": 199.17, "volume": 394145.0}, {"date": "2023-08-23", "close": 200.24, "volume": 154567.0}, {"date": "2023-08-24", "close": 198.35, "volume": 261732.0}, {"date": "2023-08-25", "close": 196.82, "volume": 255033.0}, {"date": "2023-08-28", "close": 195.29, "volume": 205668.0}, {"date": "2023-08-29", "close": 194.44, "volume": 336809.0}, {"date": "2023-08-30", "close": 195.61, "volume": 209252.0}, {"date": "2023-08-31", "close": 194.8, "volume": 221195.0}, {"date": "2023-09-01", "close": 195.69, "volume": 252042.0}, {"date": "2023-09-05", "close": 194.81, "volume": 203642.0}, {"date": "2023-09-06", "close": 191.49, "volume": 478030.0}, {"date": "2023-09-07", "close": 190.07, "volume": 368095.0}, {"date": "2023-09-08", "close": 187.44, "volume": 400237.0}, {"date": "2023-09-11", "close": 187.1, "volume": 272397.0}, {"date": "2023-09-12", "close": 182.92, "volume": 474263.0}, {"date": "2023-09-13", "close": 177.39, "volume": 834256.0}, {"date": "2023-09-14", "close": 179.08, "volume": 760432.0}, {"date": "2023-09-15", "close": 176.46, "volume": 534605.0}, {"date": "2023-09-18", "close": 177.88, "volume": 355582.0}, {"date": "2023-09-19", "close": 177.79, "volume": 489541.0}, {"date": "2023-09-20", "close": 175.87, "volume": 232496.0}, {"date": "2023-09-21", "close": 172.17, "volume": 311894.0}, {"date": "2023-09-22", "close": 171.89, "volume": 184252.0}, {"date": "2023-09-25", "close": 171.32, "volume": 166590.0}, {"date": "2023-09-26", "close": 166.64, "volume": 317972.0}, {"date": "2023-09-27", "close": 167.6, "volume": 959601.0}, {"date": "2023-09-28", "close": 167.8, "volume": 282800.0}, {"date": "2023-09-29", "close": 170.0, "volume": 482850.0}, {"date": "2023-10-02", "close": 172.75, "volume": 577399.0}, {"date": "2023-10-03", "close": 168.72, "volume": 451755.0}, {"date": "2023-10-04", "close": 169.97, "volume": 394898.0}, {"date": "2023-10-05", "close": 167.09, "volume": 297639.0}, {"date": "2023-10-06", "close": 169.91, "volume": 1440018.0}, {"date": "2023-10-09", "close": 163.64, "volume": 656461.0}, {"date": "2023-10-10", "close": 163.4, "volume": 1263509.0}, {"date": "2023-10-11", "close": 163.84, "volume": 571819.0}, {"date": "2023-10-12", "close": 164.4, "volume": 458741.0}, {"date": "2023-10-13", "close": 158.7, "volume": 1114838.0}, {"date": "2023-10-16", "close": 166.0, "volume": 864200.0}, {"date": "2023-10-17", "close": 165.53, "volume": 565738.0}, {"date": "2023-10-18", "close": 159.83, "volume": 483440.0}, {"date": "2023-10-19", "close": 158.24, "volume": 532408.0}, {"date": "2023-10-20", "close": 156.3, "volume": 326890.0}, {"date": "2023-10-23", "close": 155.31, "volume": 356036.0}, {"date": "2023-10-24", "close": 158.69, "volume": 418307.0}, {"date": "2023-10-25", "close": 156.48, "volume": 365947.0}, {"date": "2023-10-26", "close": 152.55, "volume": 852882.0}, {"date": "2023-10-27", "close": 152.13, "volume": 392926.0}, {"date": "2023-10-30", "close": 151.83, "volume": 302653.0}, {"date": "2023-10-31", "close": 154.35, "volume": 587481.0}, {"date": "2023-11-01", "close": 152.11, "volume": 474092.0}, {"date": "2023-11-02", "close": 158.32, "volume": 579436.0}, {"date": "2023-11-03", "close": 168.05, "volume": 909182.0}, {"date": "2023-11-06", "close": 168.1, "volume": 450535.0}, {"date": "2023-11-07", "close": 169.56, "volume": 607452.0}, {"date": "2023-11-08", "close": 169.75, "volume": 442036.0}, {"date": "2023-11-09", "close": 166.35, "volume": 427254.0}, {"date": "2023-11-10", "close": 170.06, "volume": 336099.0}, {"date": "2023-11-13", "close": 172.01, "volume": 742109.0}, {"date": "2023-11-14", "close": 178.9, "volume": 660116.0}, {"date": "2023-11-15", "close": 179.09, "volume": 1240076.0}, {"date": "2023-11-16", "close": 195.15, "volume": 1957114.0}, {"date": "2023-11-17", "close": 194.52, "volume": 1076972.0}, {"date": "2023-11-20", "close": 195.15, "volume": 1334834.0}, {"date": "2023-11-21", "close": 194.32, "volume": 341805.0}, {"date": "2023-11-22", "close": 194.45, "volume": 415620.0}, {"date": "2023-11-24", "close": 193.23, "volume": 191619.0}, {"date": "2023-11-27", "close": 194.32, "volume": 342573.0}, {"date": "2023-11-28", "close": 194.42, "volume": 462338.0}, {"date": "2023-11-29", "close": 193.78, "volume": 380876.0}, {"date": "2023-11-30", "close": 189.75, "volume": 527601.0}, {"date": "2023-12-01", "close": 188.49, "volume": 574284.0}, {"date": "2023-12-04", "close": 193.79, "volume": 541992.0}, {"date": "2023-12-05", "close": 199.6, "volume": 592864.0}, {"date": "2023-12-06", "close": 198.57, "volume": 519978.0}, {"date": "2023-12-07", "close": 201.04, "volume": 312087.0}, {"date": "2023-12-08", "close": 203.2, "volume": 302939.0}, {"date": "2023-12-11", "close": 201.17, "volume": 317790.0}, {"date": "2023-12-12", "close": 199.06, "volume": 280890.0}, {"date": "2023-12-13", "close": 200.64, "volume": 414500.0}, {"date": "2023-12-14", "close": 200.02, "volume": 465859.0}, {"date": "2023-12-15", "close": 199.2, "volume": 341612.0}, {"date": "2023-12-18", "close": 200.25, "volume": 473600.0}, {"date": "2023-12-19", "close": 201.71, "volume": 293140.0}, {"date": "2023-12-20", "close": 198.0, "volume": 323477.0}, {"date": "2023-12-21", "close": 201.06, "volume": 215061.0}, {"date": "2023-12-22", "close": 200.67, "volume": 226597.0}, {"date": "2023-12-26", "close": 202.49, "volume": 146088.0}, {"date": "2023-12-27", "close": 202.48, "volume": 198875.0}, {"date": "2023-12-28", "close": 201.2, "volume": 172413.0}, {"date": "2023-12-29", "close": 199.51, "volume": 202006.0}, {"date": "2024-01-02", "close": 192.76, "volume": 310583.0}, {"date": "2024-01-03", "close": 192.14, "volume": 358584.0}, {"date": "2024-01-04", "close": 194.25, "volume": 253139.0}, {"date": "2024-01-05", "close": 194.6, "volume": 244845.0}, {"date": "2024-01-08", "close": 206.72, "volume": 474590.0}, {"date": "2024-01-09", "close": 207.67, "volume": 420180.0}, {"date": "2024-01-10", "close": 211.76, "volume": 513860.0}, {"date": "2024-01-11", "close": 212.57, "volume": 252031.0}, {"date": "2024-01-12", "close": 208.04, "volume": 221592.0}, {"date": "2024-01-16", "close": 205.71, "volume": 266949.0}, {"date": "2024-01-17", "close": 204.63, "volume": 422103.0}, {"date": "2024-01-18", "close": 203.15, "volume": 283462.0}, {"date": "2024-01-19", "close": 212.22, "volume": 343413.0}, {"date": "2024-01-22", "close": 213.58, "volume": 335505.0}, {"date": "2024-01-23", "close": 216.5, "volume": 336844.0}, {"date": "2024-01-24", "close": 216.81, "volume": 381536.0}, {"date": "2024-01-25", "close": 217.86, "volume": 436704.0}, {"date": "2024-01-26", "close": 214.0, "volume": 172600.0}, {"date": "2024-01-29", "close": 215.39, "volume": 238151.0}, {"date": "2024-01-30", "close": 213.39, "volume": 201097.0}, {"date": "2024-01-31", "close": 208.1, "volume": 387642.0}, {"date": "2024-02-01", "close": 211.71, "volume": 411528.0}, {"date": "2024-02-02", "close": 213.82, "volume": 250112.0}, {"date": "2024-02-05", "close": 211.36, "volume": 204531.0}, {"date": "2024-02-06", "close": 214.99, "volume": 225574.0}, {"date": "2024-02-07", "close": 217.14, "volume": 213961.0}, {"date": "2024-02-08", "close": 218.37, "volume": 179813.0}, {"date": "2024-02-09", "close": 221.1, "volume": 218082.0}, {"date": "2024-02-12", "close": 221.37, "volume": 196357.0}, {"date": "2024-02-13", "close": 218.04, "volume": 428631.0}, {"date": "2024-02-14", "close": 224.7, "volume": 361596.0}, {"date": "2024-02-15", "close": 224.53, "volume": 374094.0}, {"date": "2024-02-16", "close": 224.6, "volume": 326882.0}, {"date": "2024-02-20", "close": 228.41, "volume": 681285.0}, {"date": "2024-02-21", "close": 225.89, "volume": 738905.0}, {"date": "2024-02-22", "close": 245.5, "volume": 1503525.0}, {"date": "2024-02-23", "close": 238.2, "volume": 709307.0}, {"date": "2024-02-26", "close": 243.43, "volume": 643553.0}, {"date": "2024-02-27", "close": 248.89, "volume": 424705.0}, {"date": "2024-02-28", "close": 245.26, "volume": 483073.0}, {"date": "2024-02-29", "close": 245.15, "volume": 430264.0}, {"date": "2024-03-01", "close": 248.75, "volume": 314850.0}, {"date": "2024-03-04", "close": 245.98, "volume": 204898.0}, {"date": "2024-03-05", "close": 239.01, "volume": 363323.0}, {"date": "2024-03-06", "close": 237.05, "volume": 237801.0}, {"date": "2024-03-07", "close": 238.97, "volume": 217405.0}, {"date": "2024-03-08", "close": 239.03, "volume": 415312.0}, {"date": "2024-03-11", "close": 238.77, "volume": 332904.0}, {"date": "2024-03-12", "close": 241.04, "volume": 233879.0}, {"date": "2024-03-13", "close": 240.61, "volume": 266932.0}, {"date": "2024-03-14", "close": 240.53, "volume": 238618.0}, {"date": "2024-03-15", "close": 237.8, "volume": 412182.0}, {"date": "2024-03-18", "close": 238.84, "volume": 295346.0}, {"date": "2024-03-19", "close": 244.92, "volume": 350695.0}, {"date": "2024-03-20", "close": 248.46, "volume": 141675.0}, {"date": "2024-03-21", "close": 256.4, "volume": 567748.0}, {"date": "2024-03-22", "close": 261.21, "volume": 473366.0}, {"date": "2024-03-25", "close": 260.3, "volume": 949005.0}, {"date": "2024-03-26", "close": 261.57, "volume": 379117.0}, {"date": "2024-03-27", "close": 255.59, "volume": 356074.0}, {"date": "2024-03-28", "close": 260.62, "volume": 276462.0}, {"date": "2024-04-01", "close": 254.61, "volume": 346875.0}, {"date": "2024-04-02", "close": 251.58, "volume": 367858.0}, {"date": "2024-04-03", "close": 251.84, "volume": 237151.0}, {"date": "2024-04-04", "close": 249.97, "volume": 188831.0}, {"date": "2024-04-05", "close": 244.11, "volume": 342446.0}, {"date": "2024-04-08", "close": 242.05, "volume": 272753.0}, {"date": "2024-04-09", "close": 243.59, "volume": 175538.0}, {"date": "2024-04-10", "close": 242.68, "volume": 235373.0}, {"date": "2024-04-11", "close": 240.19, "volume": 298010.0}, {"date": "2024-04-12", "close": 231.98, "volume": 503332.0}, {"date": "2024-04-15", "close": 231.57, "volume": 284216.0}, {"date": "2024-04-16", "close": 231.46, "volume": 254784.0}, {"date": "2024-04-17", "close": 230.54, "volume": 179892.0}, {"date": "2024-04-18", "close": 230.95, "volume": 262265.0}, {"date": "2024-04-19", "close": 224.19, "volume": 387572.0}, {"date": "2024-04-22", "close": 224.42, "volume": 257033.0}, {"date": "2024-04-23", "close": 228.43, "volume": 274745.0}, {"date": "2024-04-24", "close": 230.71, "volume": 172338.0}, {"date": "2024-04-25", "close": 227.0, "volume": 239516.0}, {"date": "2024-04-26", "close": 225.48, "volume": 352266.0}, {"date": "2024-04-29", "close": 225.35, "volume": 280517.0}, {"date": "2024-04-30", "close": 223.51, "volume": 272288.0}, {"date": "2024-05-01", "close": 220.94, "volume": 313645.0}, {"date": "2024-05-02", "close": 219.52, "volume": 781798.0}, {"date": "2024-05-03", "close": 221.48, "volume": 394799.0}, {"date": "2024-05-06", "close": 222.1, "volume": 620934.0}, {"date": "2024-05-07", "close": 223.43, "volume": 542873.0}, {"date": "2024-05-08", "close": 222.02, "volume": 352308.0}, {"date": "2024-05-09", "close": 222.85, "volume": 548708.0}, {"date": "2024-05-10", "close": 225.15, "volume": 460923.0}, {"date": "2024-05-13", "close": 225.55, "volume": 382796.0}, {"date": "2024-05-14", "close": 224.0, "volume": 362408.0}, {"date": "2024-05-15", "close": 228.1, "volume": 542087.0}, {"date": "2024-05-16", "close": 198.6, "volume": 2728871.0}, {"date": "2024-05-17", "close": 193.55, "volume": 1388973.0}, {"date": "2024-05-20", "close": 200.68, "volume": 886496.0}, {"date": "2024-05-21", "close": 199.85, "volume": 757529.0}, {"date": "2024-05-22", "close": 196.58, "volume": 691807.0}, {"date": "2024-05-23", "close": 190.1, "volume": 684159.0}, {"date": "2024-05-24", "close": 189.66, "volume": 389461.0}, {"date": "2024-05-28", "close": 191.33, "volume": 461819.0}, {"date": "2024-05-29", "close": 190.31, "volume": 311700.0}, {"date": "2024-05-30", "close": 186.48, "volume": 567656.0}, {"date": "2024-05-31", "close": 183.57, "volume": 777655.0}, {"date": "2024-06-03", "close": 178.37, "volume": 831577.0}, {"date": "2024-06-04", "close": 170.9, "volume": 2104214.0}, {"date": "2024-06-05", "close": 161.78, "volume": 3101878.0}, {"date": "2024-06-06", "close": 168.82, "volume": 1272648.0}, {"date": "2024-06-07", "close": 168.75, "volume": 912512.0}, {"date": "2024-06-10", "close": 175.08, "volume": 1653285.0}, {"date": "2024-06-11", "close": 174.94, "volume": 971167.0}, {"date": "2024-06-12", "close": 174.18, "volume": 1023471.0}, {"date": "2024-06-13", "close": 168.15, "volume": 616839.0}, {"date": "2024-06-14", "close": 167.9, "volume": 662480.0}, {"date": "2024-06-17", "close": 167.06, "volume": 541033.0}, {"date": "2024-06-18", "close": 166.65, "volume": 766668.0}, {"date": "2024-06-20", "close": 164.64, "volume": 913888.0}, {"date": "2024-06-21", "close": 164.67, "volume": 859587.0}, {"date": "2024-06-24", "close": 162.29, "volume": 706280.0}, {"date": "2024-06-25", "close": 162.2, "volume": 817488.0}, {"date": "2024-06-26", "close": 162.57, "volume": 545355.0}, {"date": "2024-06-27", "close": 168.69, "volume": 1079047.0}, {"date": "2024-06-28", "close": 171.97, "volume": 530662.0}, {"date": "2024-07-01", "close": 168.6, "volume": 413642.0}, {"date": "2024-07-02", "close": 169.54, "volume": 348869.0}, {"date": "2024-07-03", "close": 169.89, "volume": 228721.0}, {"date": "2024-07-05", "close": 171.19, "volume": 424273.0}, {"date": "2024-07-08", "close": 173.72, "volume": 427099.0}, {"date": "2024-07-09", "close": 172.72, "volume": 593678.0}, {"date": "2024-07-10", "close": 171.56, "volume": 489479.0}, {"date": "2024-07-11", "close": 170.51, "volume": 441739.0}, {"date": "2024-07-12", "close": 174.19, "volume": 284199.0}, {"date": "2024-07-15", "close": 178.32, "volume": 706749.0}, {"date": "2024-07-16", "close": 181.73, "volume": 458606.0}, {"date": "2024-07-17", "close": 180.79, "volume": 531593.0}, {"date": "2024-07-18", "close": 178.14, "volume": 564807.0}, {"date": "2024-07-19", "close": 176.9, "volume": 274834.0}, {"date": "2024-07-22", "close": 181.43, "volume": 405428.0}, {"date": "2024-07-23", "close": 184.0, "volume": 415591.0}, {"date": "2024-07-24", "close": 180.94, "volume": 382049.0}, {"date": "2024-07-25", "close": 181.8, "volume": 605241.0}, {"date": "2024-07-26", "close": 180.99, "volume": 322103.0}, {"date": "2024-07-29", "close": 179.92, "volume": 310155.0}, {"date": "2024-07-30", "close": 180.11, "volume": 270607.0}, {"date": "2024-07-31", "close": 181.0, "volume": 451217.0}, {"date": "2024-08-01", "close": 176.73, "volume": 411914.0}, {"date": "2024-08-02", "close": 171.76, "volume": 304627.0}, {"date": "2024-08-05", "close": 169.05, "volume": 605452.0}, {"date": "2024-08-06", "close": 168.1, "volume": 606806.0}, {"date": "2024-08-07", "close": 164.51, "volume": 465439.0}, {"date": "2024-08-08", "close": 171.0, "volume": 466947.0}, {"date": "2024-08-09", "close": 157.57, "volume": 1378840.0}, {"date": "2024-08-12", "close": 154.95, "volume": 731008.0}, {"date": "2024-08-13", "close": 160.06, "volume": 686497.0}, {"date": "2024-08-14", "close": 166.78, "volume": 1130963.0}, {"date": "2024-08-15", "close": 174.37, "volume": 1624939.0}, {"date": "2024-08-16", "close": 177.3, "volume": 851963.0}, {"date": "2024-08-19", "close": 184.96, "volume": 783963.0}, {"date": "2024-08-20", "close": 178.63, "volume": 297019.0}, {"date": "2024-08-21", "close": 179.02, "volume": 458093.0}, {"date": "2024-08-22", "close": 176.13, "volume": 285818.0}, {"date": "2024-08-23", "close": 178.26, "volume": 216257.0}, {"date": "2024-08-26", "close": 180.59, "volume": 429603.0}, {"date": "2024-08-27", "close": 181.4, "volume": 608056.0}, {"date": "2024-08-28", "close": 174.75, "volume": 334463.0}, {"date": "2024-08-29", "close": 174.32, "volume": 523769.0}, {"date": "2024-08-30", "close": 173.74, "volume": 439204.0}, {"date": "2024-09-03", "close": 166.23, "volume": 643677.0}, {"date": "2024-09-04", "close": 165.51, "volume": 654869.0}, {"date": "2024-09-05", "close": 162.44, "volume": 461338.0}, {"date": "2024-09-06", "close": 159.14, "volume": 349151.0}, {"date": "2024-09-09", "close": 161.68, "volume": 377349.0}, {"date": "2024-09-10", "close": 160.66, "volume": 567146.0}, {"date": "2024-09-11", "close": 162.12, "volume": 342689.0}, {"date": "2024-09-12", "close": 163.55, "volume": 790322.0}, {"date": "2024-09-13", "close": 164.93, "volume": 305248.0}, {"date": "2024-09-16", "close": 161.46, "volume": 409216.0}, {"date": "2024-09-17", "close": 162.75, "volume": 500447.0}, {"date": "2024-09-18", "close": 162.98, "volume": 344695.0}, {"date": "2024-09-19", "close": 165.83, "volume": 402519.0}, {"date": "2024-09-20", "close": 164.89, "volume": 403376.0}, {"date": "2024-09-23", "close": 166.94, "volume": 487846.0}, {"date": "2024-09-24", "close": 170.89, "volume": 512046.0}, {"date": "2024-09-25", "close": 170.32, "volume": 528408.0}, {"date": "2024-09-26", "close": 168.97, "volume": 428050.0}, {"date": "2024-09-27", "close": 171.44, "volume": 314849.0}, {"date": "2024-09-30", "close": 173.67, "volume": 349250.0}, {"date": "2024-10-01", "close": 164.71, "volume": 604990.0}, {"date": "2024-10-02", "close": 166.18, "volume": 499775.0}, {"date": "2024-10-03", "close": 166.98, "volume": 173473.0}, {"date": "2024-10-04", "close": 171.03, "volume": 336022.0}, {"date": "2024-10-07", "close": 170.39, "volume": 602068.0}, {"date": "2024-10-08", "close": 166.65, "volume": 517286.0}, {"date": "2024-10-09", "close": 165.6, "volume": 310754.0}, {"date": "2024-10-10", "close": 165.67, "volume": 591237.0}, {"date": "2024-10-11", "close": 171.09, "volume": 579420.0}, {"date": "2024-10-14", "close": 173.29, "volume": 486286.0}, {"date": "2024-10-15", "close": 177.72, "volume": 597101.0}, {"date": "2024-10-16", "close": 177.88, "volume": 821843.0}, {"date": "2024-10-17", "close": 178.7, "volume": 552003.0}, {"date": "2024-10-18", "close": 179.71, "volume": 406607.0}, {"date": "2024-10-21", "close": 178.1, "volume": 651113.0}, {"date": "2024-10-22", "close": 177.55, "volume": 449259.0}, {"date": "2024-10-23", "close": 175.5, "volume": 338620.0}, {"date": "2024-10-24", "close": 177.8, "volume": 265652.0}, {"date": "2024-10-25", "close": 174.33, "volume": 306853.0}, {"date": "2024-10-28", "close": 179.9, "volume": 398642.0}, {"date": "2024-10-29", "close": 180.04, "volume": 231886.0}, {"date": "2024-10-30", "close": 178.54, "volume": 241244.0}, {"date": "2024-10-31", "close": 173.7, "volume": 432315.0}, {"date": "2024-11-01", "close": 171.91, "volume": 487924.0}, {"date": "2024-11-04", "close": 169.49, "volume": 369845.0}, {"date": "2024-11-05", "close": 171.5, "volume": 407930.0}, {"date": "2024-11-06", "close": 175.28, "volume": 477148.0}, {"date": "2024-11-07", "close": 185.31, "volume": 538797.0}, {"date": "2024-11-08", "close": 189.99, "volume": 890855.0}, {"date": "2024-11-11", "close": 192.07, "volume": 584178.0}, {"date": "2024-11-12", "close": 192.89, "volume": 685145.0}, {"date": "2024-11-13", "close": 199.17, "volume": 1353576.0}, {"date": "2024-11-14", "close": 182.19, "volume": 3163725.0}, {"date": "2024-11-15", "close": 172.62, "volume": 1165943.0}, {"date": "2024-11-18", "close": 173.83, "volume": 510772.0}, {"date": "2024-11-19", "close": 172.67, "volume": 465146.0}, {"date": "2024-11-20", "close": 170.97, "volume": 488856.0}, {"date": "2024-11-21", "close": 171.31, "volume": 548803.0}, {"date": "2024-11-22", "close": 176.16, "volume": 390582.0}, {"date": "2024-11-25", "close": 183.7, "volume": 704000.0}, {"date": "2024-11-26", "close": 182.51, "volume": 422624.0}, {"date": "2024-11-27", "close": 179.84, "volume": 291714.0}, {"date": "2024-11-29", "close": 182.44, "volume": 150830.0}, {"date": "2024-12-02", "close": 184.51, "volume": 248622.0}, {"date": "2024-12-03", "close": 185.37, "volume": 391919.0}, {"date": "2024-12-04", "close": 192.39, "volume": 472491.0}, {"date": "2024-12-05", "close": 190.65, "volume": 417195.0}, {"date": "2024-12-06", "close": 189.81, "volume": 273635.0}, {"date": "2024-12-09", "close": 186.44, "volume": 378410.0}, {"date": "2024-12-10", "close": 181.46, "volume": 408258.0}, {"date": "2024-12-11", "close": 183.22, "volume": 305407.0}, {"date": "2024-12-12", "close": 192.33, "volume": 550514.0}, {"date": "2024-12-13", "close": 186.67, "volume": 363041.0}, {"date": "2024-12-16", "close": 186.3, "volume": 382350.0}, {"date": "2024-12-17", "close": 189.87, "volume": 336532.0}, {"date": "2024-12-18", "close": 181.75, "volume": 347186.0}, {"date": "2024-12-19", "close": 175.56, "volume": 533443.0}, {"date": "2024-12-20", "close": 176.02, "volume": 391672.0}, {"date": "2024-12-23", "close": 173.67, "volume": 315666.0}, {"date": "2024-12-24", "close": 175.42, "volume": 179386.0}, {"date": "2024-12-26", "close": 176.02, "volume": 259261.0}, {"date": "2024-12-27", "close": 173.45, "volume": 197164.0}, {"date": "2024-12-30", "close": 170.52, "volume": 179079.0}, {"date": "2024-12-31", "close": 169.84, "volume": 218987.0}, {"date": "2025-01-02", "close": 169.62, "volume": 183407.0}, {"date": "2025-01-03", "close": 169.8, "volume": 329674.0}, {"date": "2025-01-06", "close": 170.13, "volume": 340274.0}, {"date": "2025-01-07", "close": 166.33, "volume": 340622.0}, {"date": "2025-01-08", "close": 165.72, "volume": 308389.0}, {"date": "2025-01-10", "close": 161.66, "volume": 395787.0}, {"date": "2025-01-13", "close": 165.62, "volume": 355644.0}, {"date": "2025-01-14", "close": 169.34, "volume": 384658.0}, {"date": "2025-01-15", "close": 167.14, "volume": 412235.0}, {"date": "2025-01-16", "close": 164.2, "volume": 693947.0}, {"date": "2025-01-17", "close": 162.4, "volume": 376943.0}, {"date": "2025-01-21", "close": 165.52, "volume": 854950.0}, {"date": "2025-01-22", "close": 164.98, "volume": 568681.0}, {"date": "2025-01-23", "close": 161.04, "volume": 689416.0}, {"date": "2025-01-24", "close": 161.88, "volume": 243585.0}, {"date": "2025-01-27", "close": 170.58, "volume": 719322.0}, {"date": "2025-01-28", "close": 167.22, "volume": 577707.0}, {"date": "2025-01-29", "close": 166.0, "volume": 408177.0}, {"date": "2025-01-30", "close": 165.0, "volume": 452435.0}, {"date": "2025-01-31", "close": 166.14, "volume": 649662.0}, {"date": "2025-02-03", "close": 162.81, "volume": 800581.0}, {"date": "2025-02-04", "close": 169.44, "volume": 459974.0}, {"date": "2025-02-05", "close": 173.15, "volume": 545496.0}, {"date": "2025-02-06", "close": 173.87, "volume": 500464.0}, {"date": "2025-02-07", "close": 169.47, "volume": 363366.0}, {"date": "2025-02-10", "close": 173.84, "volume": 424553.0}, {"date": "2025-02-11", "close": 172.22, "volume": 242463.0}, {"date": "2025-02-12", "close": 171.9, "volume": 350343.0}, {"date": "2025-02-13", "close": 178.23, "volume": 433355.0}, {"date": "2025-02-14", "close": 176.49, "volume": 347166.0}, {"date": "2025-02-18", "close": 176.46, "volume": 599958.0}, {"date": "2025-02-19", "close": 178.5, "volume": 734952.0}, {"date": "2025-02-20", "close": 153.59, "volume": 3871294.0}, {"date": "2025-02-21", "close": 155.39, "volume": 1392285.0}, {"date": "2025-02-24", "close": 160.99, "volume": 1192624.0}, {"date": "2025-02-25", "close": 151.56, "volume": 1326103.0}, {"date": "2025-02-26", "close": 144.89, "volume": 1087185.0}, {"date": "2025-02-27", "close": 142.99, "volume": 889516.0}, {"date": "2025-02-28", "close": 139.18, "volume": 1220238.0}, {"date": "2025-03-03", "close": 140.62, "volume": 1383701.0}, {"date": "2025-03-04", "close": 144.62, "volume": 886196.0}, {"date": "2025-03-05", "close": 148.26, "volume": 630731.0}, {"date": "2025-03-06", "close": 146.62, "volume": 594072.0}, {"date": "2025-03-07", "close": 149.8, "volume": 659897.0}, {"date": "2025-03-10", "close": 146.05, "volume": 830091.0}, {"date": "2025-03-11", "close": 143.61, "volume": 619079.0}, {"date": "2025-03-12", "close": 140.59, "volume": 669276.0}, {"date": "2025-03-13", "close": 141.34, "volume": 526466.0}, {"date": "2025-03-14", "close": 144.61, "volume": 554292.0}, {"date": "2025-03-17", "close": 151.05, "volume": 582803.0}, {"date": "2025-03-18", "close": 151.02, "volume": 529357.0}, {"date": "2025-03-19", "close": 151.98, "volume": 585297.0}, {"date": "2025-03-20", "close": 154.0, "volume": 624588.0}, {"date": "2025-03-21", "close": 156.78, "volume": 649627.0}, {"date": "2025-03-24", "close": 156.17, "volume": 870221.0}, {"date": "2025-03-25", "close": 159.0, "volume": 651173.0}, {"date": "2025-03-26", "close": 159.06, "volume": 615193.0}, {"date": "2025-03-27", "close": 158.83, "volume": 631487.0}, {"date": "2025-03-28", "close": 155.48, "volume": 366487.0}, {"date": "2025-03-31", "close": 154.17, "volume": 630981.0}, {"date": "2025-04-01", "close": 155.09, "volume": 297630.0}, {"date": "2025-04-02", "close": 157.7, "volume": 305471.0}, {"date": "2025-04-03", "close": 150.34, "volume": 425822.0}, {"date": "2025-04-04", "close": 141.3, "volume": 528340.0}, {"date": "2025-04-07", "close": 147.1, "volume": 894889.0}, {"date": "2025-04-08", "close": 142.24, "volume": 470656.0}, {"date": "2025-04-09", "close": 153.44, "volume": 703551.0}, {"date": "2025-04-10", "close": 149.03, "volume": 438149.0}, {"date": "2025-04-11", "close": 152.61, "volume": 325027.0}, {"date": "2025-04-14", "close": 152.62, "volume": 312504.0}, {"date": "2025-04-15", "close": 154.94, "volume": 282141.0}, {"date": "2025-04-16", "close": 150.68, "volume": 354685.0}, {"date": "2025-04-17", "close": 149.75, "volume": 335080.0}, {"date": "2025-04-21", "close": 143.8, "volume": 296482.0}, {"date": "2025-04-22", "close": 147.07, "volume": 320325.0}, {"date": "2025-04-23", "close": 151.4, "volume": 281564.0}, {"date": "2025-04-24", "close": 154.52, "volume": 267353.0}, {"date": "2025-04-25", "close": 155.01, "volume": 198261.0}, {"date": "2025-04-28", "close": 156.17, "volume": 197986.0}, {"date": "2025-04-29", "close": 156.68, "volume": 172022.0}, {"date": "2025-04-30", "close": 155.855, "volume": 127044.0}, {"date": "2025-05-01", "close": 156.04, "volume": 131783.0}, {"date": "2025-05-02", "close": 157.39, "volume": 154954.0}, {"date": "2025-05-05", "close": 158.01, "volume": 165990.0}, {"date": "2025-05-06", "close": 156.9, "volume": 172568.0}, {"date": "2025-05-07", "close": 160.44, "volume": 289665.0}, {"date": "2025-05-08", "close": 163.77, "volume": 301321.0}, {"date": "2025-05-09", "close": 164.42, "volume": 267289.0}, {"date": "2025-05-12", "close": 164.0, "volume": 529880.0}, {"date": "2025-05-13", "close": 166.82, "volume": 433912.0}, {"date": "2025-05-14", "close": 169.46, "volume": 613393.0}, {"date": "2025-05-15", "close": 161.11, "volume": 1401129.0}, {"date": "2025-05-16", "close": 163.43, "volume": 677742.0}, {"date": "2025-05-19", "close": 168.0, "volume": 940219.0}, {"date": "2025-05-20", "close": 166.48, "volume": 315965.0}, {"date": "2025-05-21", "close": 162.02, "volume": 369312.0}, {"date": "2025-05-22", "close": 161.61, "volume": 276745.0}, {"date": "2025-05-23", "close": 159.94, "volume": 308189.0}, {"date": "2025-05-27", "close": 162.88, "volume": 416802.0}, {"date": "2025-05-28", "close": 164.81, "volume": 625877.0}, {"date": "2025-05-29", "close": 167.49, "volume": 658336.0}, {"date": "2025-05-30", "close": 165.93, "volume": 314284.0}, {"date": "2025-06-02", "close": 165.4, "volume": 221734.0}, {"date": "2025-06-03", "close": 170.47, "volume": 551558.0}, {"date": "2025-06-04", "close": 176.79, "volume": 509305.0}, {"date": "2025-06-05", "close": 175.96, "volume": 339287.0}, {"date": "2025-06-06", "close": 176.7, "volume": 285826.0}, {"date": "2025-06-09", "close": 175.42, "volume": 380025.0}, {"date": "2025-06-10", "close": 177.18, "volume": 410159.0}, {"date": "2025-06-11", "close": 178.32, "volume": 609775.0}, {"date": "2025-06-12", "close": 171.44, "volume": 390222.0}, {"date": "2025-06-13", "close": 165.68, "volume": 534833.0}, {"date": "2025-06-16", "close": 167.64, "volume": 757953.0}, {"date": "2025-06-17", "close": 165.76, "volume": 390583.0}, {"date": "2025-06-18", "close": 165.33, "volume": 510606.0}, {"date": "2025-06-20", "close": 162.61, "volume": 512494.0}, {"date": "2025-06-23", "close": 162.56, "volume": 532670.0}, {"date": "2025-06-24", "close": 165.21, "volume": 339222.0}, {"date": "2025-06-25", "close": 165.53, "volume": 303714.0}, {"date": "2025-06-26", "close": 165.685, "volume": 323389.0}, {"date": "2025-06-27", "close": 165.09, "volume": 285366.0}, {"date": "2025-06-30", "close": 168.91, "volume": 355456.0}, {"date": "2025-07-01", "close": 167.7, "volume": 426734.0}, {"date": "2025-07-02", "close": 168.4, "volume": 371789.0}, {"date": "2025-07-03", "close": 170.19, "volume": 204596.0}, {"date": "2025-07-07", "close": 169.51, "volume": 214418.0}, {"date": "2025-07-08", "close": 171.98, "volume": 445150.0}, {"date": "2025-07-09", "close": 171.94, "volume": 259562.0}, {"date": "2025-07-10", "close": 163.01, "volume": 389662.0}, {"date": "2025-07-11", "close": 154.84, "volume": 485601.0}, {"date": "2025-07-14", "close": 151.92, "volume": 794080.0}, {"date": "2025-07-15", "close": 151.51, "volume": 422258.0}, {"date": "2025-07-16", "close": 151.71, "volume": 407376.0}, {"date": "2025-07-17", "close": 154.27, "volume": 287825.0}, {"date": "2025-07-18", "close": 153.41, "volume": 295147.0}, {"date": "2025-07-21", "close": 155.47, "volume": 451722.0}, {"date": "2025-07-22", "close": 158.88, "volume": 448931.0}, {"date": "2025-07-23", "close": 162.77, "volume": 498795.0}, {"date": "2025-07-24", "close": 161.62, "volume": 503051.0}, {"date": "2025-07-25", "close": 162.42, "volume": 434972.0}, {"date": "2025-07-28", "close": 170.37, "volume": 1176979.0}, {"date": "2025-07-29", "close": 163.99, "volume": 660178.0}, {"date": "2025-07-30", "close": 161.1, "volume": 522096.0}, {"date": "2025-07-31", "close": 156.05, "volume": 1295294.0}, {"date": "2025-08-01", "close": 152.61, "volume": 745963.0}, {"date": "2025-08-04", "close": 155.82, "volume": 431434.0}, {"date": "2025-08-05", "close": 153.05, "volume": 423708.0}, {"date": "2025-08-06", "close": 153.92, "volume": 495081.0}, {"date": "2025-08-07", "close": 148.63, "volume": 742342.0}, {"date": "2025-08-08", "close": 148.66, "volume": 403245.0}, {"date": "2025-08-11", "close": 144.65, "volume": 574063.0}, {"date": "2025-08-12", "close": 142.34, "volume": 844680.0}, {"date": "2025-08-13", "close": 147.99, "volume": 1012823.0}, {"date": "2025-08-14", "close": 127.85, "volume": 2770904.0}, {"date": "2025-08-15", "close": 133.16, "volume": 1283002.0}, {"date": "2025-08-18", "close": 136.88, "volume": 1299618.0}, {"date": "2025-08-19", "close": 137.97, "volume": 724073.0}, {"date": "2025-08-20", "close": 137.86, "volume": 657072.0}, {"date": "2025-08-21", "close": 137.53, "volume": 569623.0}, {"date": "2025-08-22", "close": 142.5, "volume": 905771.0}, {"date": "2025-08-25", "close": 140.65, "volume": 513216.0}, {"date": "2025-08-26", "close": 138.64, "volume": 442946.0}, {"date": "2025-08-27", "close": 140.33, "volume": 675757.0}, {"date": "2025-08-28", "close": 142.7, "volume": 612865.0}, {"date": "2025-08-29", "close": 141.35, "volume": 607565.0}, {"date": "2025-09-02", "close": 136.5, "volume": 2045840.0}, {"date": "2025-09-03", "close": 137.29, "volume": 621275.0}, {"date": "2025-09-04", "close": 138.67, "volume": 571391.0}, {"date": "2025-09-05", "close": 140.41, "volume": 346513.0}, {"date": "2025-09-08", "close": 142.95, "volume": 460928.0}, {"date": "2025-09-09", "close": 143.35, "volume": 382643.0}, {"date": "2025-09-10", "close": 142.03, "volume": 403821.0}, {"date": "2025-09-11", "close": 142.64, "volume": 460012.0}, {"date": "2025-09-12", "close": 142.81, "volume": 373733.0}, {"date": "2025-09-15", "close": 143.19, "volume": 525897.0}, {"date": "2025-09-16", "close": 146.18, "volume": 765038.0}, {"date": "2025-09-17", "close": 148.83, "volume": 561240.0}, {"date": "2025-09-18", "close": 151.33, "volume": 525426.0}, {"date": "2025-09-19", "close": 153.44, "volume": 428566.0}, {"date": "2025-09-22", "close": 148.0, "volume": 810107.0}, {"date": "2025-09-23", "close": 148.93, "volume": 648689.0}, {"date": "2025-09-24", "close": 152.21, "volume": 623690.0}, {"date": "2025-09-25", "close": 147.14, "volume": 458384.0}, {"date": "2025-09-26", "close": 145.78, "volume": 607052.0}, {"date": "2025-09-29", "close": 146.38, "volume": 637702.0}, {"date": "2025-09-30", "close": 144.78, "volume": 570646.0}, {"date": "2025-10-01", "close": 139.19, "volume": 596925.0}, {"date": "2025-10-02", "close": 138.21, "volume": 378674.0}, {"date": "2025-10-03", "close": 138.2, "volume": 448415.0}, {"date": "2025-10-06", "close": 138.01, "volume": 504769.0}, {"date": "2025-10-07", "close": 135.15, "volume": 604290.0}, {"date": "2025-10-08", "close": 138.2, "volume": 486571.0}, {"date": "2025-10-09", "close": 137.68, "volume": 321473.0}, {"date": "2025-10-10", "close": 133.85, "volume": 504851.0}, {"date": "2025-10-13", "close": 132.0, "volume": 409200.0}, {"date": "2025-10-14", "close": 131.46, "volume": 734649.0}, {"date": "2025-10-15", "close": 128.52, "volume": 543606.0}, {"date": "2025-10-16", "close": 128.34, "volume": 647731.0}, {"date": "2025-10-17", "close": 129.88, "volume": 425422.0}, {"date": "2025-10-20", "close": 132.21, "volume": 563667.0}, {"date": "2025-10-21", "close": 134.52, "volume": 669376.0}, {"date": "2025-10-22", "close": 132.69, "volume": 358558.0}, {"date": "2025-10-23", "close": 131.98, "volume": 439889.0}, {"date": "2025-10-24", "close": 132.3, "volume": 476844.0}, {"date": "2025-10-27", "close": 134.53, "volume": 618144.0}, {"date": "2025-10-28", "close": 136.895, "volume": 408609.0}, {"date": "2025-10-29", "close": 134.31, "volume": 374374.0}, {"date": "2025-10-30", "close": 135.51, "volume": 426527.0}, {"date": "2025-10-31", "close": 136.66, "volume": 282039.0}, {"date": "2025-11-03", "close": 135.54, "volume": 495633.0}, {"date": "2025-11-04", "close": 129.87, "volume": 744452.0}, {"date": "2025-11-05", "close": 129.34, "volume": 361200.0}, {"date": "2025-11-06", "close": 126.31, "volume": 379104.0}, {"date": "2025-11-07", "close": 123.99, "volume": 620068.0}, {"date": "2025-11-10", "close": 127.98, "volume": 658597.0}, {"date": "2025-11-11", "close": 125.76, "volume": 714178.0}, {"date": "2025-11-12", "close": 124.26, "volume": 866736.0}, {"date": "2025-11-13", "close": 131.98, "volume": 2197090.0}, {"date": "2025-11-14", "close": 133.38, "volume": 1412369.0}, {"date": "2025-11-17", "close": 120.86, "volume": 2679476.0}, {"date": "2025-11-18", "close": 105.65, "volume": 3641006.0}, {"date": "2025-11-19", "close": 101.63, "volume": 1854619.0}, {"date": "2025-11-20", "close": 99.6, "volume": 1377794.0}, {"date": "2025-11-21", "close": 105.11, "volume": 1655673.0}, {"date": "2025-11-24", "close": 105.4, "volume": 1224439.0}, {"date": "2025-11-25", "close": 103.48, "volume": 891039.0}, {"date": "2025-11-26", "close": 105.23, "volume": 774815.0}, {"date": "2025-11-28", "close": 106.07, "volume": 459133.0}, {"date": "2025-12-01", "close": 106.31, "volume": 755265.0}, {"date": "2025-12-02", "close": 108.01, "volume": 652457.0}, {"date": "2025-12-03", "close": 106.22, "volume": 700273.0}, {"date": "2025-12-04", "close": 107.67, "volume": 883714.0}, {"date": "2025-12-05", "close": 106.2, "volume": 1183995.0}, {"date": "2025-12-08", "close": 105.72, "volume": 1208667.0}, {"date": "2025-12-09", "close": 106.81, "volume": 636904.0}, {"date": "2025-12-10", "close": 108.06, "volume": 330605.0}, {"date": "2025-12-11", "close": 108.92, "volume": 548766.0}, {"date": "2025-12-12", "close": 109.24, "volume": 368243.0}, {"date": "2025-12-15", "close": 105.92, "volume": 514841.0}, {"date": "2025-12-16", "close": 106.69, "volume": 505095.0}, {"date": "2025-12-17", "close": 108.63, "volume": 647784.0}, {"date": "2025-12-18", "close": 108.84, "volume": 688525.0}, {"date": "2025-12-19", "close": 109.03, "volume": 660998.0}, {"date": "2025-12-22", "close": 110.72, "volume": 857428.0}, {"date": "2025-12-23", "close": 111.76, "volume": 1024084.0}, {"date": "2025-12-24", "close": 113.18, "volume": 641952.0}, {"date": "2025-12-26", "close": 112.69, "volume": 761579.0}, {"date": "2025-12-29", "close": 113.05, "volume": 726037.0}, {"date": "2025-12-30", "close": 113.02, "volume": 429266.0}, {"date": "2025-12-31", "close": 113.04, "volume": 704971.0}, {"date": "2026-01-02", "close": 111.935, "volume": 816601.0}, {"date": "2026-01-05", "close": 115.72, "volume": 755191.0}, {"date": "2026-01-06", "close": 117.74, "volume": 451414.0}, {"date": "2026-01-07", "close": 117.22, "volume": 558001.0}, {"date": "2026-01-08", "close": 117.55, "volume": 603666.0}, {"date": "2026-01-09", "close": 117.07, "volume": 391257.0}, {"date": "2026-01-12", "close": 116.57, "volume": 657633.0}, {"date": "2026-01-13", "close": 116.07, "volume": 1187646.0}, {"date": "2026-01-14", "close": 115.05, "volume": 914565.0}, {"date": "2026-01-15", "close": 115.47, "volume": 1019994.0}, {"date": "2026-01-16", "close": 112.185, "volume": 1438439.0}, {"date": "2026-01-20", "close": 112.08, "volume": 1120825.0}, {"date": "2026-01-21", "close": 112.98, "volume": 620659.0}, {"date": "2026-01-22", "close": 112.21, "volume": 559363.0}, {"date": "2026-01-23", "close": 114.44, "volume": 585199.0}, {"date": "2026-01-26", "close": 116.1, "volume": 485482.0}, {"date": "2026-01-27", "close": 113.76, "volume": 415638.0}, {"date": "2026-01-28", "close": 111.14, "volume": 461989.0}, {"date": "2026-01-29", "close": 108.345, "volume": 919733.0}, {"date": "2026-01-30", "close": 106.41, "volume": 1093357.0}, {"date": "2026-02-02", "close": 109.37, "volume": 523519.0}, {"date": "2026-02-03", "close": 108.98, "volume": 1865545.0}, {"date": "2026-02-04", "close": 112.51, "volume": 1199830.0}, {"date": "2026-02-05", "close": 110.48, "volume": 1123013.0}, {"date": "2026-02-06", "close": 111.86, "volume": 571929.0}, {"date": "2026-02-09", "close": 111.37, "volume": 797486.0}, {"date": "2026-02-10", "close": 113.57, "volume": 767060.0}, {"date": "2026-02-11", "close": 110.97, "volume": 1091882.0}, {"date": "2026-02-12", "close": 105.69, "volume": 2313925.0}, {"date": "2026-02-13", "close": 103.55, "volume": 1510836.0}, {"date": "2026-02-17", "close": 95.31, "volume": 1722042.0}, {"date": "2026-02-18", "close": 98.5, "volume": 1402022.0}, {"date": "2026-02-19", "close": 111.55, "volume": 2747464.0}, {"date": "2026-02-20", "close": 117.69, "volume": 1033879.0}, {"date": "2026-02-23", "close": 114.36, "volume": 1073045.0}, {"date": "2026-02-24", "close": 114.23, "volume": 816540.0}, {"date": "2026-02-25", "close": 111.09, "volume": 881731.0}, {"date": "2026-02-26", "close": 115.9, "volume": 716541.0}, {"date": "2026-02-27", "close": 116.25, "volume": 820080.0}, {"date": "2026-03-02", "close": 116.38, "volume": 438026.0}, {"date": "2026-03-03", "close": 123.5, "volume": 1001325.0}, {"date": "2026-03-04", "close": 126.86, "volume": 1525152.0}, {"date": "2026-03-05", "close": 128.13, "volume": 1183543.0}, {"date": "2026-03-06", "close": 127.52, "volume": 655910.0}, {"date": "2026-03-09", "close": 125.63, "volume": 602122.0}, {"date": "2026-03-10", "close": 122.59, "volume": 412206.0}, {"date": "2026-03-11", "close": 120.23, "volume": 474170.0}, {"date": "2026-03-12", "close": 118.36, "volume": 376104.0}, {"date": "2026-03-13", "close": 117.39, "volume": 393966.0}, {"date": "2026-03-16", "close": 117.84, "volume": 423094.0}, {"date": "2026-03-17", "close": 118.87, "volume": 252095.0}, {"date": "2026-03-18", "close": 117.46, "volume": 304135.0}, {"date": "2026-03-19", "close": 119.395, "volume": 303981.0}, {"date": "2026-03-20", "close": 118.36, "volume": 550111.0}, {"date": "2026-03-23", "close": 117.01, "volume": 325190.0}, {"date": "2026-03-24", "close": 109.98, "volume": 595979.0}, {"date": "2026-03-25", "close": 109.51, "volume": 488492.0}, {"date": "2026-03-26", "close": 109.41, "volume": 468208.0}, {"date": "2026-03-27", "close": 108.35, "volume": 826900.0}, {"date": "2026-03-30", "close": 108.77, "volume": 1237905.0}, {"date": "2026-03-31", "close": 110.26, "volume": 337818.0}, {"date": "2026-04-01", "close": 110.11, "volume": 296775.0}, {"date": "2026-04-02", "close": 113.2, "volume": 294667.0}, {"date": "2026-04-06", "close": 113.37, "volume": 249432.0}, {"date": "2026-04-07", "close": 111.78, "volume": 227781.0}, {"date": "2026-04-08", "close": 108.86, "volume": 387708.0}, {"date": "2026-04-09", "close": 104.46, "volume": 704805.0}, {"date": "2026-04-10", "close": 97.0, "volume": 843901.0}, {"date": "2026-04-13", "close": 102.82, "volume": 656954.0}, {"date": "2026-04-14", "close": 101.19, "volume": 412155.0}, {"date": "2026-04-15", "close": 102.0, "volume": 833605.0}, {"date": "2026-04-16", "close": 105.04, "volume": 791383.0}, {"date": "2026-04-17", "close": 105.25, "volume": 751723.0}, {"date": "2026-04-20", "close": 105.53, "volume": 471895.0}, {"date": "2026-04-21", "close": 106.26, "volume": 403918.0}, {"date": "2026-04-22", "close": 105.6, "volume": 337089.0}, {"date": "2026-04-23", "close": 98.73, "volume": 718262.0}, {"date": "2026-04-24", "close": 100.35, "volume": 498231.0}, {"date": "2026-04-27", "close": 100.96, "volume": 455153.0}, {"date": "2026-04-28", "close": 102.05, "volume": 477661.0}, {"date": "2026-04-29", "close": 101.87, "volume": 274565.0}, {"date": "2026-04-30", "close": 102.02, "volume": 328547.0}, {"date": "2026-05-01", "close": 112.9, "volume": 910533.0}, {"date": "2026-05-04", "close": 124.19, "volume": 1213249.0}, {"date": "2026-05-05", "close": 125.01, "volume": 781621.0}, {"date": "2026-05-06", "close": 96.85, "volume": 2750815.0}, {"date": "2026-05-07", "close": 95.64, "volume": 1146155.0}, {"date": "2026-05-08", "close": 92.73, "volume": 876990.0}, {"date": "2026-05-11", "close": 91.39, "volume": 1015210.0}, {"date": "2026-05-12", "close": 86.7, "volume": 1159853.0}, {"date": "2026-05-13", "close": 86.38, "volume": 1001380.0}, {"date": "2026-05-14", "close": 87.94, "volume": 685107.0}, {"date": "2026-05-15", "close": 89.76, "volume": 677527.0}, {"date": "2026-05-18", "close": 92.41, "volume": 716345.0}, {"date": "2026-05-19", "close": 94.755, "volume": 665929.0}, {"date": "2026-05-20", "close": 93.77, "volume": 615855.0}, {"date": "2026-05-21", "close": 95.35, "volume": 330580.0}, {"date": "2026-05-22", "close": 94.46, "volume": 462928.0}, {"date": "2026-05-26", "close": 94.16, "volume": 532924.0}, {"date": "2026-05-27", "close": 91.15, "volume": 530090.0}, {"date": "2026-05-28", "close": 90.64, "volume": 1137607.0}, {"date": "2026-05-29", "close": 92.66, "volume": 1226560.0}, {"date": "2026-06-01", "close": 99.45, "volume": 1218071.0}, {"date": "2026-06-02", "close": 97.05, "volume": 784194.0}, {"date": "2026-06-03", "close": 94.91, "volume": 759083.0}, {"date": "2026-06-04", "close": 93.61, "volume": 530949.0}, {"date": "2026-06-05", "close": 93.14, "volume": 651894.0}, {"date": "2026-06-08", "close": 91.35, "volume": 1024435.0}, {"date": "2026-06-09", "close": 88.62, "volume": 1010655.0}, {"date": "2026-06-10", "close": 88.36, "volume": 714924.0}, {"date": "2026-06-11", "close": 88.08, "volume": 772961.0}, {"date": "2026-06-12", "close": 88.71, "volume": 735364.0}, {"date": "2026-06-15", "close": 86.54, "volume": 703019.0}, {"date": "2026-06-16", "close": 87.23, "volume": 696220.0}, {"date": "2026-06-17", "close": 83.15, "volume": 1044805.0}, {"date": "2026-06-18", "close": 84.68, "volume": 832791.0}, {"date": "2026-06-22", "close": 84.07, "volume": 634807.0}, {"date": "2026-06-23", "close": 87.07, "volume": 655025.0}, {"date": "2026-06-24", "close": 87.41, "volume": 441275.0}, {"date": "2026-06-25", "close": 87.6, "volume": 660885.0}, {"date": "2026-06-26", "close": 91.99, "volume": 762657.0}, {"date": "2026-06-29", "close": 91.8, "volume": 405663.0}, {"date": "2026-06-30", "close": 90.85, "volume": 486652.0}, {"date": "2026-07-01", "close": 94.83, "volume": 576769.0}, {"date": "2026-07-02", "close": 96.74, "volume": 413479.0}, {"date": "2026-07-06", "close": 97.17, "volume": 381020.0}, {"date": "2026-07-07", "close": 98.63, "volume": 463055.0}, {"date": "2026-07-08", "close": 96.8, "volume": 379118.0}, {"date": "2026-07-09", "close": 97.86, "volume": 343987.0}, {"date": "2026-07-10", "close": 99.74, "volume": 248819.0}, {"date": "2026-07-13", "close": 103.48, "volume": 450745.0}, {"date": "2026-07-14", "close": 102.28, "volume": 309298.0}, {"date": "2026-07-15", "close": 101.53, "volume": 279302.0}, {"date": "2026-07-16", "close": 100.93, "volume": 478882.0}, {"date": "2026-07-17", "close": 100.15, "volume": 453875.0}, {"date": "2026-07-20", "close": 101.34, "volume": 951988.0}, {"date": "2026-07-21", "close": 94.13, "volume": 890019.0}, {"date": "2026-07-22", "close": 88.52, "volume": 967008.0}, {"date": "2026-07-23", "close": 86.82, "volume": 446913.0}, {"date": "2026-07-24", "close": 90.26, "volume": 715549.0}, {"date": "2026-07-27", "close": 95.01, "volume": 886214.0}, {"date": "2026-07-28", "close": 101.41, "volume": 755812.0}, {"date": "2026-07-29", "close": 105.02, "volume": 806611.0}, {"date": "2026-07-30", "close": 98.88, "volume": 504700.0}, {"date": "2026-07-31", "close": 98.79, "volume": 389368.0}, {"date": "2026-08-03", "close": 100.65, "volume": 632408.0}, {"date": "2026-08-04", "close": 103.29, "volume": 848891.0}, {"date": "2026-08-05", "close": 99.35, "volume": 1355830.0}, {"date": "2026-08-06", "close": 97.11, "volume": 835647.0}, {"date": "2026-08-07", "close": 101.85, "volume": 552861.0}], "refreshing": true}