{"ticker": "PAYC", "overview": {"cik": "1590955", "ticker": "PAYC", "name": "Paycom Software, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-376762", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001193125-26-374865", "price_sensitive": false}, {"form": "3/A", "date": "2026-08-21", "title": "Form 3/A", "accession": "0001193125-26-361078", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-345730", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338010", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335105", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330818", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-300893", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "Initial insider holdings", "accession": "0001193125-26-300892", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-300891", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "Initial insider holdings", "accession": "0001193125-26-300890", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001193125-26-299695", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272573", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0002025321-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000813917-26-000036", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001965301-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0002082976-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0002025321-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211926", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-211919", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001946413-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001185120-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001213577-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001363500-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001227984-26-000004", "price_sensitive": false}]}, "description": "Paycom Software, Inc. trades as PAYC on the NYSE and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 14 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 sale totalling $670.16K. The most recent filing on record is dated 3 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 670162.95, "net": -670162.95, "insiders": 1, "first_date": "2026-08-28", "last_date": "2026-08-28"}, "metrics": {"ticker": "PAYC", "has_prices": true, "as_of": "2026-08-07", "last": 214.94, "prev_close": 215.97, "change": -1.0300000000000011, "change_pct": -0.0047691809047552955, "session_volume": 1267266.0, "vwap_5": 200.49459640484025, "vwap_20": 172.50359000070634, "vwap_60": 146.18285359381338, "vwap_250": 148.64285710996975, "high_52w": 215.97, "low_52w": 113.59, "avg_volume_20": 953573.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-382289", "src": "13DG", "ticker": "PAYC", "cik": "1590955", "company": "Paycom Software, Inc.", "company_raw": "Paycom Software, Inc.", "who": "Paycom Software, Inc.", "who_key": "Paycom Software, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Paycom Software, Inc. moves to a 7.1% activist stake in PAYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590955/0001193125-26-382289-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87347}, {"id": "0001193125-26-376762", "src": "INSIDERS", "ticker": "PAYC", "cik": "1590955", "company": "Paycom Software, Inc.", "company_raw": "Paycom Software, Inc.", "who": "Terrell Shane Hadlock", "who_key": "Hadlock Terrell Shane", "role": "President/Chief Client Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 670162.95, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President trims $670K of PAYC", "source_url": "https://www.sec.gov/Archives/edgar/data/2082976/000119312526376762/0001193125-26-376762-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95987}, {"id": "0001193125-26-345730", "src": "INSIDERS", "ticker": "PAYC", "cik": "1590955", "company": "Paycom Software, Inc.", "company_raw": "Paycom Software, Inc.", "who": "Craig E. Boelte", "who_key": "Boelte Craig E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on PAYC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1594519/000119312526345730/0001193125-26-345730-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121907}, {"id": "13DG-0000813917-26-000036", "src": "13DG", "ticker": "PAYC", "cik": "1590955", "company": "Paycom Software, Inc.", "company_raw": "Paycom Software, Inc.", "who": "Harris Associates L P", "who_key": "HARRIS ASSOCIATES L P", "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": "United States", "headline": "HARRIS ASSOCIATES L P moves to a 6.8% passive stake in PAYC", "source_url": "https://www.sec.gov/Archives/edgar/data/813917/0000813917-26-000036-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}, {"id": "HOUSE-2026-20034500-T66", "src": "CONGRESS", "ticker": "PAYC", "cik": "", "company": "Paycom Software, Inc.", "company_raw": "Trust > Bank of America\nPaycom Software, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros dumps PAYC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291827}, {"id": "13DG-0002012383-26-001055", "src": "13DG", "ticker": "PAYC", "cik": "1590955", "company": "Paycom Software, Inc.", "company_raw": "Paycom Software, Inc.", "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": "United States", "headline": "BlackRock, Inc. crosses 5% of PAYC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001055-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301907}, {"id": "13DG-0000102909-26-002065", "src": "13DG", "ticker": "PAYC", "cik": "1590955", "company": "Paycom Software, Inc.", "company_raw": "Paycom Software, Inc.", "who": "Paycom Software, Inc.", "who_key": "Paycom Software, 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": "United States", "headline": "Paycom Software, Inc. adjusts its stake in PAYC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1590955/0000102909-26-002065-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317747}, {"id": "HOUSE-2026-20034285-T95", "src": "CONGRESS", "ticker": "PAYC", "cik": "", "company": "Paycom Software, Inc.", "company_raw": "ain Street Trust > Bank of America\nPaycom Software, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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": "On the Hill: Hon. Gilbert Cisneros buys PAYC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337907}, {"id": "HOUSE-2025-20032242-T14", "src": "CONGRESS", "ticker": "PAYC", "cik": "", "company": "Paycom Software, Inc.", "company_raw": "Merrill Lynch Long Term Growth\nJT Paycom Software, Inc. Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julie Johnson sells PAYC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032242.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581267}, {"id": "HOUSE-2026-20035035-T51", "src": "CONGRESS", "ticker": "PAYC", "cik": "", "company": "Paycom Software, Inc.", "company_raw": "errill Lynch Tax Efficient Core\nJT Paycom Software, Inc. Common\nStock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julie Johnson sells PAYC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584147}, {"id": "HOUSE-2026-20035035-T52", "src": "CONGRESS", "ticker": "PAYC", "cik": "", "company": "Paycom Software, Inc.", "company_raw": "errill Lynch Tax Efficient Core\nJT Paycom Software, Inc. Common\nStock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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": "On the Hill: Hon. Julie Johnson buys PAYC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584147}, {"id": "SENATE-dda61a6482ed4cc887e7ef1d256c6565-53", "src": "CONGRESS", "ticker": "PAYC", "cik": "", "company": "Paycom Software, Inc.", "company_raw": "Paycom Software, Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville sells PAYC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/", "trade_date": "2024-04-04", "timestamp": "2024-04-04", "mins": 1357427}, {"id": "HOUSE-2023-20022653-T184", "src": "CONGRESS", "ticker": "PAYC", "cik": "", "company": "Paycom Software, Inc.", "company_raw": "iel Goldman Grandchildren 1986 Trust > TACS R3K\nPaycom Software, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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. Daniel Goldman sells PAYC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926227}, {"id": "SENATE-bdd81552894d4dc5b1f39fe349529bf8-22", "src": "CONGRESS", "ticker": "PAYC", "cik": "", "company": "Paycom Software, Inc.", "company_raw": "Paycom Software, Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville buys PAYC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/", "trade_date": "2022-10-06", "timestamp": "2022-10-06", "mins": 2143667}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-382289", "src": "13DG", "ticker": "PAYC", "cik": "1590955", "company": "Paycom Software, Inc.", "company_raw": "Paycom Software, Inc.", "who": "Paycom Software, Inc.", "who_key": "Paycom Software, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Paycom Software, Inc. moves to a 7.1% activist stake in PAYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590955/0001193125-26-382289-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87347}, {"id": "13DG-0000813917-26-000036", "src": "13DG", "ticker": "PAYC", "cik": "1590955", "company": "Paycom Software, Inc.", "company_raw": "Paycom Software, Inc.", "who": "Harris Associates L P", "who_key": "HARRIS ASSOCIATES L P", "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": "United States", "headline": "HARRIS ASSOCIATES L P moves to a 6.8% passive stake in PAYC", "source_url": "https://www.sec.gov/Archives/edgar/data/813917/0000813917-26-000036-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}, {"id": "13DG-0002012383-26-001055", "src": "13DG", "ticker": "PAYC", "cik": "1590955", "company": "Paycom Software, Inc.", "company_raw": "Paycom Software, Inc.", "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": "United States", "headline": "BlackRock, Inc. crosses 5% of PAYC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001055-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301907}, {"id": "13DG-0000102909-26-002065", "src": "13DG", "ticker": "PAYC", "cik": "1590955", "company": "Paycom Software, Inc.", "company_raw": "Paycom Software, Inc.", "who": "Paycom Software, Inc.", "who_key": "Paycom Software, 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": "United States", "headline": "Paycom Software, Inc. adjusts its stake in PAYC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1590955/0000102909-26-002065-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317747}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Paycom Software, Inc. Common Stock", "new_value": "Paycom Software, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001590955", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001590955", "applied": 1, "detected_at": "2026-10-26T18:53:18.651529"}]}, "key_people": [{"who": "Terrell Shane Hadlock", "who_key": "Hadlock Terrell Shane", "role": "President/Chief Client Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 670162.95, "net": -670162.95, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 670162.95, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2082976/000119312526376762/0001193125-26-376762-index.htm"}], "latest": {"action": "SELL", "amount": 670162.95, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2082976/000119312526376762/0001193125-26-376762-index.htm"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032242.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032242.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-04-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-10-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-04-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}}], "activity": [{"date": "2026-08-28", "net": -670162.95}], "announcements": [{"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-376762", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001193125-26-374865", "price_sensitive": false}, {"form": "3/A", "date": "2026-08-21", "title": "Form 3/A", "accession": "0001193125-26-361078", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-345730", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338010", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335105", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330818", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-300893", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "Initial insider holdings", "accession": "0001193125-26-300892", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001193125-26-300891", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "Initial insider holdings", "accession": "0001193125-26-300890", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001193125-26-299695", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272573", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0002025321-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000813917-26-000036", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001965301-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0002082976-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0002025321-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211926", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-211919", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001946413-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001185120-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001213577-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001363500-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001227984-26-000004", "price_sensitive": false}], "performance": {"ticker": "PAYC", "has_prices": true, "summary": {"n": 3, "avg": 0.09872750868927911, "win_rate": 0.3333333333333333, "best": 0.7098082889189404, "worst": -0.3921380090497738, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-13", "score": 0.0, "ref_price": 125.71, "return": 0.7098082889189404}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-09-23", "score": 0.0, "ref_price": 219.66, "return": -0.02148775380132932}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-10-06", "score": 0.0, "ref_price": 353.6, "return": -0.3921380090497738}]}, "price_series": [{"date": "2016-08-08", "close": 50.74, "volume": 726176.0}, {"date": "2016-08-09", "close": 50.41, "volume": 818162.0}, {"date": "2016-08-10", "close": 50.11, "volume": 691840.0}, {"date": "2016-08-11", "close": 50.38, "volume": 339049.0}, {"date": "2016-08-12", "close": 50.78, "volume": 402065.0}, {"date": "2016-08-15", "close": 51.22, "volume": 584945.0}, {"date": "2016-08-16", "close": 50.71, "volume": 411693.0}, {"date": "2016-08-17", "close": 49.39, "volume": 1343098.0}, {"date": "2016-08-18", "close": 49.43, "volume": 396741.0}, {"date": "2016-08-19", "close": 48.98, "volume": 516735.0}, {"date": "2016-08-22", "close": 49.15, "volume": 390896.0}, {"date": "2016-08-23", "close": 49.97, "volume": 557075.0}, {"date": "2016-08-24", "close": 50.47, "volume": 667278.0}, {"date": "2016-08-25", "close": 51.11, "volume": 395205.0}, {"date": "2016-08-26", "close": 51.28, "volume": 368465.0}, {"date": "2016-08-29", "close": 51.18, "volume": 352073.0}, {"date": "2016-08-30", "close": 51.46, "volume": 480983.0}, {"date": "2016-08-31", "close": 51.34, "volume": 307327.0}, {"date": "2016-09-01", "close": 51.35, "volume": 436037.0}, {"date": "2016-09-02", "close": 52.1, "volume": 827188.0}, {"date": "2016-09-06", "close": 52.0, "volume": 487684.0}, {"date": "2016-09-07", "close": 52.42, "volume": 526904.0}, {"date": "2016-09-08", "close": 52.03, "volume": 339609.0}, {"date": "2016-09-09", "close": 49.5, "volume": 901153.0}, {"date": "2016-09-12", "close": 50.07, "volume": 1042075.0}, {"date": "2016-09-13", "close": 48.13, "volume": 724895.0}, {"date": "2016-09-14", "close": 48.07, "volume": 362950.0}, {"date": "2016-09-15", "close": 48.84, "volume": 653917.0}, {"date": "2016-09-16", "close": 48.56, "volume": 682219.0}, {"date": "2016-09-19", "close": 47.16, "volume": 734180.0}, {"date": "2016-09-20", "close": 46.52, "volume": 676625.0}, {"date": "2016-09-21", "close": 47.92, "volume": 562313.0}, {"date": "2016-09-22", "close": 50.24, "volume": 738858.0}, {"date": "2016-09-23", "close": 49.99, "volume": 479085.0}, {"date": "2016-09-26", "close": 50.43, "volume": 369522.0}, {"date": "2016-09-27", "close": 51.08, "volume": 529953.0}, {"date": "2016-09-28", "close": 50.47, "volume": 463477.0}, {"date": "2016-09-29", "close": 49.99, "volume": 317426.0}, {"date": "2016-09-30", "close": 50.13, "volume": 532431.0}, {"date": "2016-10-03", "close": 49.91, "volume": 331273.0}, {"date": "2016-10-04", "close": 49.34, "volume": 276060.0}, {"date": "2016-10-05", "close": 48.83, "volume": 324247.0}, {"date": "2016-10-06", "close": 49.91, "volume": 378418.0}, {"date": "2016-10-07", "close": 49.64, "volume": 480679.0}, {"date": "2016-10-10", "close": 50.51, "volume": 377894.0}, {"date": "2016-10-11", "close": 49.33, "volume": 501022.0}, {"date": "2016-10-12", "close": 49.65, "volume": 457194.0}, {"date": "2016-10-13", "close": 49.93, "volume": 540900.0}, {"date": "2016-10-14", "close": 49.7, "volume": 318558.0}, {"date": "2016-10-17", "close": 49.82, "volume": 439034.0}, {"date": "2016-10-18", "close": 50.01, "volume": 975774.0}, {"date": "2016-10-19", "close": 49.14, "volume": 568623.0}, {"date": "2016-10-20", "close": 48.75, "volume": 493548.0}, {"date": "2016-10-21", "close": 49.97, "volume": 792479.0}, {"date": "2016-10-24", "close": 52.44, "volume": 1443659.0}, {"date": "2016-10-25", "close": 51.96, "volume": 947741.0}, {"date": "2016-10-26", "close": 51.73, "volume": 407281.0}, {"date": "2016-10-27", "close": 50.65, "volume": 929876.0}, {"date": "2016-10-28", "close": 51.64, "volume": 669272.0}, {"date": "2016-10-31", "close": 51.73, "volume": 653109.0}, {"date": "2016-11-01", "close": 52.0, "volume": 1308593.0}, {"date": "2016-11-02", "close": 43.7, "volume": 8198605.0}, {"date": "2016-11-03", "close": 43.13, "volume": 1763836.0}, {"date": "2016-11-04", "close": 42.98, "volume": 1677004.0}, {"date": "2016-11-07", "close": 44.61, "volume": 1031302.0}, {"date": "2016-11-08", "close": 45.68, "volume": 1002626.0}, {"date": "2016-11-09", "close": 42.31, "volume": 4376556.0}, {"date": "2016-11-10", "close": 39.36, "volume": 2830014.0}, {"date": "2016-11-11", "close": 41.52, "volume": 1859868.0}, {"date": "2016-11-14", "close": 41.77, "volume": 1670829.0}, {"date": "2016-11-15", "close": 41.58, "volume": 657807.0}, {"date": "2016-11-16", "close": 43.22, "volume": 800165.0}, {"date": "2016-11-17", "close": 43.39, "volume": 558298.0}, {"date": "2016-11-18", "close": 43.79, "volume": 476629.0}, {"date": "2016-11-21", "close": 43.71, "volume": 624352.0}, {"date": "2016-11-22", "close": 43.14, "volume": 875488.0}, {"date": "2016-11-23", "close": 43.28, "volume": 746387.0}, {"date": "2016-11-25", "close": 43.32, "volume": 140694.0}, {"date": "2016-11-28", "close": 42.77, "volume": 271785.0}, {"date": "2016-11-29", "close": 43.72, "volume": 729019.0}, {"date": "2016-11-30", "close": 44.87, "volume": 1308177.0}, {"date": "2016-12-01", "close": 42.61, "volume": 1553244.0}, {"date": "2016-12-02", "close": 43.54, "volume": 722617.0}, {"date": "2016-12-05", "close": 44.4, "volume": 1134680.0}, {"date": "2016-12-06", "close": 45.94, "volume": 831602.0}, {"date": "2016-12-07", "close": 46.71, "volume": 960794.0}, {"date": "2016-12-08", "close": 46.84, "volume": 777200.0}, {"date": "2016-12-09", "close": 46.92, "volume": 715379.0}, {"date": "2016-12-12", "close": 46.03, "volume": 557492.0}, {"date": "2016-12-13", "close": 45.5, "volume": 719022.0}, {"date": "2016-12-14", "close": 45.36, "volume": 496634.0}, {"date": "2016-12-15", "close": 44.69, "volume": 926098.0}, {"date": "2016-12-16", "close": 45.92, "volume": 1109163.0}, {"date": "2016-12-19", "close": 46.44, "volume": 555494.0}, {"date": "2016-12-20", "close": 46.3, "volume": 408162.0}, {"date": "2016-12-21", "close": 45.74, "volume": 502142.0}, {"date": "2016-12-22", "close": 44.58, "volume": 434208.0}, {"date": "2016-12-23", "close": 45.7, "volume": 345801.0}, {"date": "2016-12-27", "close": 46.9, "volume": 648292.0}, {"date": "2016-12-28", "close": 46.11, "volume": 1032593.0}, {"date": "2016-12-29", "close": 46.13, "volume": 577811.0}, {"date": "2016-12-30", "close": 45.49, "volume": 516606.0}, {"date": "2017-01-03", "close": 46.47, "volume": 697823.0}, {"date": "2017-01-04", "close": 47.34, "volume": 771907.0}, {"date": "2017-01-05", "close": 47.0, "volume": 460740.0}, {"date": "2017-01-06", "close": 47.49, "volume": 252889.0}, {"date": "2017-01-09", "close": 48.4, "volume": 580315.0}, {"date": "2017-01-10", "close": 48.21, "volume": 680618.0}, {"date": "2017-01-11", "close": 48.79, "volume": 460640.0}, {"date": "2017-01-12", "close": 48.09, "volume": 439135.0}, {"date": "2017-01-13", "close": 48.72, "volume": 505681.0}, {"date": "2017-01-17", "close": 47.9, "volume": 492842.0}, {"date": "2017-01-18", "close": 48.07, "volume": 370591.0}, {"date": "2017-01-19", "close": 47.88, "volume": 377221.0}, {"date": "2017-01-20", "close": 49.19, "volume": 472089.0}, {"date": "2017-01-23", "close": 49.89, "volume": 792812.0}, {"date": "2017-01-24", "close": 50.32, "volume": 561745.0}, {"date": "2017-01-25", "close": 50.01, "volume": 375321.0}, {"date": "2017-01-26", "close": 48.62, "volume": 576934.0}, {"date": "2017-01-27", "close": 49.21, "volume": 636061.0}, {"date": "2017-01-30", "close": 47.06, "volume": 1033758.0}, {"date": "2017-01-31", "close": 46.24, "volume": 1353715.0}, {"date": "2017-02-01", "close": 43.93, "volume": 2551589.0}, {"date": "2017-02-02", "close": 44.32, "volume": 1222550.0}, {"date": "2017-02-03", "close": 45.99, "volume": 2075098.0}, {"date": "2017-02-06", "close": 44.6, "volume": 1053505.0}, {"date": "2017-02-07", "close": 45.4, "volume": 669052.0}, {"date": "2017-02-08", "close": 45.26, "volume": 1685060.0}, {"date": "2017-02-09", "close": 51.32, "volume": 3786683.0}, {"date": "2017-02-10", "close": 52.33, "volume": 1016180.0}, {"date": "2017-02-13", "close": 51.84, "volume": 844588.0}, {"date": "2017-02-14", "close": 52.2, "volume": 699816.0}, {"date": "2017-02-15", "close": 52.79, "volume": 548666.0}, {"date": "2017-02-16", "close": 52.42, "volume": 623881.0}, {"date": "2017-02-17", "close": 53.38, "volume": 652848.0}, {"date": "2017-02-21", "close": 53.11, "volume": 577259.0}, {"date": "2017-02-22", "close": 53.55, "volume": 421971.0}, {"date": "2017-02-23", "close": 54.06, "volume": 650277.0}, {"date": "2017-02-24", "close": 55.3, "volume": 1150903.0}, {"date": "2017-02-27", "close": 54.71, "volume": 746030.0}, {"date": "2017-02-28", "close": 53.83, "volume": 725969.0}, {"date": "2017-03-01", "close": 55.71, "volume": 866202.0}, {"date": "2017-03-02", "close": 55.2, "volume": 490255.0}, {"date": "2017-03-03", "close": 56.5, "volume": 1095066.0}, {"date": "2017-03-06", "close": 56.67, "volume": 561455.0}, {"date": "2017-03-07", "close": 56.75, "volume": 670937.0}, {"date": "2017-03-08", "close": 56.03, "volume": 410919.0}, {"date": "2017-03-09", "close": 55.85, "volume": 301521.0}, {"date": "2017-03-10", "close": 56.18, "volume": 501633.0}, {"date": "2017-03-13", "close": 56.46, "volume": 527316.0}, {"date": "2017-03-14", "close": 56.06, "volume": 372906.0}, {"date": "2017-03-15", "close": 56.31, "volume": 450097.0}, {"date": "2017-03-16", "close": 56.59, "volume": 362475.0}, {"date": "2017-03-17", "close": 56.47, "volume": 734595.0}, {"date": "2017-03-20", "close": 56.44, "volume": 484556.0}, {"date": "2017-03-21", "close": 54.87, "volume": 526092.0}, {"date": "2017-03-22", "close": 55.28, "volume": 660690.0}, {"date": "2017-03-23", "close": 54.09, "volume": 679442.0}, {"date": "2017-03-24", "close": 54.94, "volume": 388274.0}, {"date": "2017-03-27", "close": 55.87, "volume": 470403.0}, {"date": "2017-03-28", "close": 56.48, "volume": 463738.0}, {"date": "2017-03-29", "close": 56.97, "volume": 347553.0}, {"date": "2017-03-30", "close": 57.19, "volume": 431048.0}, {"date": "2017-03-31", "close": 57.51, "volume": 517762.0}, {"date": "2017-04-03", "close": 57.79, "volume": 452587.0}, {"date": "2017-04-04", "close": 58.02, "volume": 512756.0}, {"date": "2017-04-05", "close": 57.24, "volume": 680204.0}, {"date": "2017-04-06", "close": 57.9, "volume": 537723.0}, {"date": "2017-04-07", "close": 57.85, "volume": 524412.0}, {"date": "2017-04-10", "close": 57.4, "volume": 352597.0}, {"date": "2017-04-11", "close": 57.96, "volume": 336889.0}, {"date": "2017-04-12", "close": 57.87, "volume": 325921.0}, {"date": "2017-04-13", "close": 57.74, "volume": 286855.0}, {"date": "2017-04-17", "close": 58.33, "volume": 277222.0}, {"date": "2017-04-18", "close": 59.04, "volume": 305480.0}, {"date": "2017-04-19", "close": 59.44, "volume": 514824.0}, {"date": "2017-04-20", "close": 59.49, "volume": 682650.0}, {"date": "2017-04-21", "close": 59.28, "volume": 650906.0}, {"date": "2017-04-24", "close": 60.02, "volume": 535033.0}, {"date": "2017-04-25", "close": 60.5, "volume": 566573.0}, {"date": "2017-04-26", "close": 59.97, "volume": 415140.0}, {"date": "2017-04-27", "close": 60.45, "volume": 348188.0}, {"date": "2017-04-28", "close": 60.25, "volume": 471362.0}, {"date": "2017-05-01", "close": 60.76, "volume": 518178.0}, {"date": "2017-05-02", "close": 60.52, "volume": 804383.0}, {"date": "2017-05-03", "close": 63.3, "volume": 1879582.0}, {"date": "2017-05-04", "close": 63.58, "volume": 1221209.0}, {"date": "2017-05-05", "close": 64.72, "volume": 835608.0}, {"date": "2017-05-08", "close": 65.12, "volume": 743901.0}, {"date": "2017-05-09", "close": 64.47, "volume": 651578.0}, {"date": "2017-05-10", "close": 64.45, "volume": 850873.0}, {"date": "2017-05-11", "close": 64.08, "volume": 541743.0}, {"date": "2017-05-12", "close": 65.01, "volume": 777387.0}, {"date": "2017-05-15", "close": 65.41, "volume": 671105.0}, {"date": "2017-05-16", "close": 65.57, "volume": 659696.0}, {"date": "2017-05-17", "close": 63.2, "volume": 853045.0}, {"date": "2017-05-18", "close": 64.22, "volume": 708953.0}, {"date": "2017-05-19", "close": 64.89, "volume": 672177.0}, {"date": "2017-05-22", "close": 65.0, "volume": 524137.0}, {"date": "2017-05-23", "close": 64.6, "volume": 419694.0}, {"date": "2017-05-24", "close": 65.09, "volume": 390180.0}, {"date": "2017-05-25", "close": 65.91, "volume": 521618.0}, {"date": "2017-05-26", "close": 65.96, "volume": 314056.0}, {"date": "2017-05-30", "close": 66.08, "volume": 320986.0}, {"date": "2017-05-31", "close": 65.44, "volume": 464034.0}, {"date": "2017-06-01", "close": 67.11, "volume": 531178.0}, {"date": "2017-06-02", "close": 67.87, "volume": 493538.0}, {"date": "2017-06-05", "close": 68.32, "volume": 397501.0}, {"date": "2017-06-06", "close": 68.15, "volume": 583564.0}, {"date": "2017-06-07", "close": 68.64, "volume": 430688.0}, {"date": "2017-06-08", "close": 69.01, "volume": 425782.0}, {"date": "2017-06-09", "close": 65.56, "volume": 1123976.0}, {"date": "2017-06-12", "close": 66.57, "volume": 1049299.0}, {"date": "2017-06-13", "close": 67.5, "volume": 518500.0}, {"date": "2017-06-14", "close": 66.58, "volume": 427788.0}, {"date": "2017-06-15", "close": 68.04, "volume": 644959.0}, {"date": "2017-06-16", "close": 69.36, "volume": 1214549.0}, {"date": "2017-06-19", "close": 70.84, "volume": 982016.0}, {"date": "2017-06-20", "close": 70.35, "volume": 959684.0}, {"date": "2017-06-21", "close": 71.58, "volume": 567474.0}, {"date": "2017-06-22", "close": 71.79, "volume": 568268.0}, {"date": "2017-06-23", "close": 73.03, "volume": 1073241.0}, {"date": "2017-06-26", "close": 71.77, "volume": 603094.0}, {"date": "2017-06-27", "close": 69.41, "volume": 614076.0}, {"date": "2017-06-28", "close": 69.72, "volume": 712692.0}, {"date": "2017-06-29", "close": 67.54, "volume": 793964.0}, {"date": "2017-06-30", "close": 68.41, "volume": 522179.0}, {"date": "2017-07-03", "close": 65.99, "volume": 420938.0}, {"date": "2017-07-05", "close": 66.72, "volume": 510420.0}, {"date": "2017-07-06", "close": 66.42, "volume": 312589.0}, {"date": "2017-07-07", "close": 67.64, "volume": 335668.0}, {"date": "2017-07-10", "close": 67.09, "volume": 478864.0}, {"date": "2017-07-11", "close": 68.23, "volume": 406719.0}, {"date": "2017-07-12", "close": 69.8, "volume": 556322.0}, {"date": "2017-07-13", "close": 68.48, "volume": 533861.0}, {"date": "2017-07-14", "close": 68.74, "volume": 318400.0}, {"date": "2017-07-17", "close": 69.0, "volume": 443826.0}, {"date": "2017-07-18", "close": 69.37, "volume": 433878.0}, {"date": "2017-07-19", "close": 69.59, "volume": 331302.0}, {"date": "2017-07-20", "close": 70.05, "volume": 269024.0}, {"date": "2017-07-21", "close": 69.64, "volume": 281643.0}, {"date": "2017-07-24", "close": 71.7, "volume": 354535.0}, {"date": "2017-07-25", "close": 70.98, "volume": 281184.0}, {"date": "2017-07-26", "close": 70.77, "volume": 339959.0}, {"date": "2017-07-27", "close": 69.26, "volume": 616239.0}, {"date": "2017-07-28", "close": 70.46, "volume": 479135.0}, {"date": "2017-07-31", "close": 70.09, "volume": 431280.0}, {"date": "2017-08-01", "close": 71.19, "volume": 1001194.0}, {"date": "2017-08-02", "close": 68.11, "volume": 2787061.0}, {"date": "2017-08-03", "close": 69.39, "volume": 717355.0}, {"date": "2017-08-04", "close": 69.48, "volume": 568571.0}, {"date": "2017-08-07", "close": 69.99, "volume": 459304.0}, {"date": "2017-08-08", "close": 69.9, "volume": 339256.0}, {"date": "2017-08-09", "close": 69.53, "volume": 437737.0}, {"date": "2017-08-10", "close": 68.12, "volume": 581175.0}, {"date": "2017-08-11", "close": 68.96, "volume": 365989.0}, {"date": "2017-08-14", "close": 71.03, "volume": 355412.0}, {"date": "2017-08-15", "close": 71.53, "volume": 350576.0}, {"date": "2017-08-16", "close": 71.41, "volume": 275362.0}, {"date": "2017-08-17", "close": 70.45, "volume": 341279.0}, {"date": "2017-08-18", "close": 70.25, "volume": 329062.0}, {"date": "2017-08-21", "close": 71.27, "volume": 281787.0}, {"date": "2017-08-22", "close": 73.84, "volume": 579484.0}, {"date": "2017-08-23", "close": 73.98, "volume": 669013.0}, {"date": "2017-08-24", "close": 73.46, "volume": 433661.0}, {"date": "2017-08-25", "close": 72.77, "volume": 261575.0}, {"date": "2017-08-28", "close": 72.74, "volume": 399152.0}, {"date": "2017-08-29", "close": 71.93, "volume": 521092.0}, {"date": "2017-08-30", "close": 73.35, "volume": 419857.0}, {"date": "2017-08-31", "close": 74.61, "volume": 398441.0}, {"date": "2017-09-01", "close": 74.77, "volume": 548487.0}, {"date": "2017-09-05", "close": 74.65, "volume": 325416.0}, {"date": "2017-09-06", "close": 73.29, "volume": 389256.0}, {"date": "2017-09-07", "close": 73.86, "volume": 319963.0}, {"date": "2017-09-08", "close": 73.63, "volume": 255433.0}, {"date": "2017-09-11", "close": 75.27, "volume": 368868.0}, {"date": "2017-09-12", "close": 74.73, "volume": 336577.0}, {"date": "2017-09-13", "close": 74.92, "volume": 261525.0}, {"date": "2017-09-14", "close": 74.96, "volume": 275557.0}, {"date": "2017-09-15", "close": 74.79, "volume": 739688.0}, {"date": "2017-09-18", "close": 75.08, "volume": 300856.0}, {"date": "2017-09-19", "close": 74.78, "volume": 239205.0}, {"date": "2017-09-20", "close": 74.82, "volume": 185275.0}, {"date": "2017-09-21", "close": 75.79, "volume": 346034.0}, {"date": "2017-09-22", "close": 76.08, "volume": 403230.0}, {"date": "2017-09-25", "close": 74.22, "volume": 547060.0}, {"date": "2017-09-26", "close": 73.45, "volume": 481493.0}, {"date": "2017-09-27", "close": 75.01, "volume": 732519.0}, {"date": "2017-09-28", "close": 74.75, "volume": 366068.0}, {"date": "2017-09-29", "close": 74.96, "volume": 564331.0}, {"date": "2017-10-02", "close": 74.82, "volume": 471898.0}, {"date": "2017-10-03", "close": 75.05, "volume": 329633.0}, {"date": "2017-10-04", "close": 74.46, "volume": 311931.0}, {"date": "2017-10-05", "close": 76.03, "volume": 306215.0}, {"date": "2017-10-06", "close": 77.79, "volume": 466528.0}, {"date": "2017-10-09", "close": 78.21, "volume": 372410.0}, {"date": "2017-10-10", "close": 78.41, "volume": 425227.0}, {"date": "2017-10-11", "close": 78.8, "volume": 285746.0}, {"date": "2017-10-12", "close": 79.25, "volume": 305399.0}, {"date": "2017-10-13", "close": 79.89, "volume": 278142.0}, {"date": "2017-10-16", "close": 78.99, "volume": 463968.0}, {"date": "2017-10-17", "close": 78.88, "volume": 238289.0}, {"date": "2017-10-18", "close": 79.58, "volume": 247832.0}, {"date": "2017-10-19", "close": 79.24, "volume": 285064.0}, {"date": "2017-10-20", "close": 80.07, "volume": 255274.0}, {"date": "2017-10-23", "close": 79.48, "volume": 186649.0}, {"date": "2017-10-24", "close": 80.07, "volume": 215641.0}, {"date": "2017-10-25", "close": 79.77, "volume": 220260.0}, {"date": "2017-10-26", "close": 80.98, "volume": 279100.0}, {"date": "2017-10-27", "close": 82.01, "volume": 436232.0}, {"date": "2017-10-30", "close": 80.13, "volume": 626742.0}, {"date": "2017-10-31", "close": 82.2, "volume": 999773.0}, {"date": "2017-11-01", "close": 77.3, "volume": 2693976.0}, {"date": "2017-11-02", "close": 79.27, "volume": 790319.0}, {"date": "2017-11-03", "close": 80.29, "volume": 533394.0}, {"date": "2017-11-06", "close": 81.87, "volume": 577357.0}, {"date": "2017-11-07", "close": 79.87, "volume": 680334.0}, {"date": "2017-11-08", "close": 79.41, "volume": 682205.0}, {"date": "2017-11-09", "close": 78.48, "volume": 565282.0}, {"date": "2017-11-10", "close": 78.9, "volume": 607783.0}, {"date": "2017-11-13", "close": 79.48, "volume": 442304.0}, {"date": "2017-11-14", "close": 79.89, "volume": 261332.0}, {"date": "2017-11-15", "close": 78.5, "volume": 329917.0}, {"date": "2017-11-16", "close": 81.43, "volume": 814779.0}, {"date": "2017-11-17", "close": 81.99, "volume": 551250.0}, {"date": "2017-11-20", "close": 83.44, "volume": 739785.0}, {"date": "2017-11-21", "close": 85.14, "volume": 996651.0}, {"date": "2017-11-22", "close": 84.78, "volume": 388508.0}, {"date": "2017-11-24", "close": 85.59, "volume": 218235.0}, {"date": "2017-11-27", "close": 84.13, "volume": 537349.0}, {"date": "2017-11-28", "close": 84.53, "volume": 530458.0}, {"date": "2017-11-29", "close": 80.85, "volume": 815683.0}, {"date": "2017-11-30", "close": 82.0, "volume": 449551.0}, {"date": "2017-12-01", "close": 80.53, "volume": 691726.0}, {"date": "2017-12-04", "close": 76.66, "volume": 844308.0}, {"date": "2017-12-05", "close": 76.26, "volume": 1098540.0}, {"date": "2017-12-06", "close": 77.05, "volume": 604907.0}, {"date": "2017-12-07", "close": 78.27, "volume": 483883.0}, {"date": "2017-12-08", "close": 78.66, "volume": 544700.0}, {"date": "2017-12-11", "close": 79.54, "volume": 564424.0}, {"date": "2017-12-12", "close": 77.92, "volume": 440944.0}, {"date": "2017-12-13", "close": 79.45, "volume": 471337.0}, {"date": "2017-12-14", "close": 79.57, "volume": 285925.0}, {"date": "2017-12-15", "close": 81.34, "volume": 597181.0}, {"date": "2017-12-18", "close": 82.77, "volume": 500461.0}, {"date": "2017-12-19", "close": 82.51, "volume": 494001.0}, {"date": "2017-12-20", "close": 82.33, "volume": 403559.0}, {"date": "2017-12-21", "close": 81.66, "volume": 301678.0}, {"date": "2017-12-22", "close": 80.72, "volume": 293456.0}, {"date": "2017-12-26", "close": 80.71, "volume": 203605.0}, {"date": "2017-12-27", "close": 81.28, "volume": 252260.0}, {"date": "2017-12-28", "close": 80.75, "volume": 211567.0}, {"date": "2017-12-29", "close": 80.33, "volume": 338845.0}, {"date": "2018-01-02", "close": 80.44, "volume": 544065.0}, {"date": "2018-01-03", "close": 81.03, "volume": 317237.0}, {"date": "2018-01-04", "close": 83.11, "volume": 461379.0}, {"date": "2018-01-05", "close": 83.88, "volume": 360893.0}, {"date": "2018-01-08", "close": 84.64, "volume": 376976.0}, {"date": "2018-01-09", "close": 84.72, "volume": 374081.0}, {"date": "2018-01-10", "close": 84.38, "volume": 350716.0}, {"date": "2018-01-11", "close": 84.5, "volume": 874282.0}, {"date": "2018-01-12", "close": 88.75, "volume": 1245075.0}, {"date": "2018-01-16", "close": 86.95, "volume": 914795.0}, {"date": "2018-01-17", "close": 88.35, "volume": 465055.0}, {"date": "2018-01-18", "close": 89.12, "volume": 605241.0}, {"date": "2018-01-19", "close": 91.19, "volume": 773303.0}, {"date": "2018-01-22", "close": 92.31, "volume": 1121462.0}, {"date": "2018-01-23", "close": 91.98, "volume": 909337.0}, {"date": "2018-01-24", "close": 90.57, "volume": 1443698.0}, {"date": "2018-01-25", "close": 89.89, "volume": 489732.0}, {"date": "2018-01-26", "close": 92.94, "volume": 808215.0}, {"date": "2018-01-29", "close": 92.65, "volume": 516231.0}, {"date": "2018-01-30", "close": 91.4, "volume": 504123.0}, {"date": "2018-01-31", "close": 91.64, "volume": 529853.0}, {"date": "2018-02-01", "close": 90.17, "volume": 530323.0}, {"date": "2018-02-02", "close": 88.55, "volume": 942741.0}, {"date": "2018-02-05", "close": 84.07, "volume": 1183288.0}, {"date": "2018-02-06", "close": 86.61, "volume": 1455921.0}, {"date": "2018-02-07", "close": 84.5, "volume": 2013285.0}, {"date": "2018-02-08", "close": 82.9, "volume": 1154405.0}, {"date": "2018-02-09", "close": 83.35, "volume": 1333314.0}, {"date": "2018-02-12", "close": 84.51, "volume": 952245.0}, {"date": "2018-02-13", "close": 88.9, "volume": 1008811.0}, {"date": "2018-02-14", "close": 92.08, "volume": 1319872.0}, {"date": "2018-02-15", "close": 95.01, "volume": 910353.0}, {"date": "2018-02-16", "close": 94.9, "volume": 1069390.0}, {"date": "2018-02-20", "close": 95.76, "volume": 722615.0}, {"date": "2018-02-21", "close": 95.62, "volume": 599106.0}, {"date": "2018-02-22", "close": 96.11, "volume": 362738.0}, {"date": "2018-02-23", "close": 98.42, "volume": 422382.0}, {"date": "2018-02-26", "close": 99.49, "volume": 529305.0}, {"date": "2018-02-27", "close": 99.62, "volume": 724244.0}, {"date": "2018-02-28", "close": 98.92, "volume": 457018.0}, {"date": "2018-03-01", "close": 98.76, "volume": 659191.0}, {"date": "2018-03-02", "close": 102.51, "volume": 717536.0}, {"date": "2018-03-05", "close": 104.32, "volume": 771892.0}, {"date": "2018-03-06", "close": 105.86, "volume": 648797.0}, {"date": "2018-03-07", "close": 107.5, "volume": 622422.0}, {"date": "2018-03-08", "close": 109.34, "volume": 492050.0}, {"date": "2018-03-09", "close": 109.96, "volume": 657631.0}, {"date": "2018-03-12", "close": 110.2, "volume": 460268.0}, {"date": "2018-03-13", "close": 109.52, "volume": 497643.0}, {"date": "2018-03-14", "close": 111.25, "volume": 375735.0}, {"date": "2018-03-15", "close": 109.82, "volume": 505219.0}, {"date": "2018-03-16", "close": 109.98, "volume": 932588.0}, {"date": "2018-03-19", "close": 108.04, "volume": 593981.0}, {"date": "2018-03-20", "close": 111.1, "volume": 396721.0}, {"date": "2018-03-21", "close": 113.01, "volume": 637897.0}, {"date": "2018-03-22", "close": 110.73, "volume": 626723.0}, {"date": "2018-03-23", "close": 106.79, "volume": 1260006.0}, {"date": "2018-03-26", "close": 113.86, "volume": 1020184.0}, {"date": "2018-03-27", "close": 107.62, "volume": 950851.0}, {"date": "2018-03-28", "close": 105.18, "volume": 1100648.0}, {"date": "2018-03-29", "close": 107.39, "volume": 894146.0}, {"date": "2018-04-02", "close": 103.88, "volume": 841551.0}, {"date": "2018-04-03", "close": 104.77, "volume": 601493.0}, {"date": "2018-04-04", "close": 107.87, "volume": 470416.0}, {"date": "2018-04-05", "close": 108.6, "volume": 556503.0}, {"date": "2018-04-06", "close": 107.18, "volume": 579088.0}, {"date": "2018-04-09", "close": 107.79, "volume": 508552.0}, {"date": "2018-04-10", "close": 111.04, "volume": 437731.0}, {"date": "2018-04-11", "close": 112.27, "volume": 443416.0}, {"date": "2018-04-12", "close": 111.46, "volume": 589513.0}, {"date": "2018-04-13", "close": 109.96, "volume": 744211.0}, {"date": "2018-04-16", "close": 112.01, "volume": 552739.0}, {"date": "2018-04-17", "close": 116.03, "volume": 987453.0}, {"date": "2018-04-18", "close": 117.62, "volume": 680849.0}, {"date": "2018-04-19", "close": 116.76, "volume": 435218.0}, {"date": "2018-04-20", "close": 115.76, "volume": 683442.0}, {"date": "2018-04-23", "close": 114.07, "volume": 757442.0}, {"date": "2018-04-24", "close": 110.55, "volume": 1131266.0}, {"date": "2018-04-25", "close": 110.78, "volume": 617988.0}, {"date": "2018-04-26", "close": 113.4, "volume": 447524.0}, {"date": "2018-04-27", "close": 113.49, "volume": 490111.0}, {"date": "2018-04-30", "close": 114.21, "volume": 750653.0}, {"date": "2018-05-01", "close": 112.59, "volume": 1697279.0}, {"date": "2018-05-02", "close": 104.38, "volume": 2208588.0}, {"date": "2018-05-03", "close": 105.12, "volume": 1015607.0}, {"date": "2018-05-04", "close": 107.29, "volume": 590952.0}, {"date": "2018-05-07", "close": 108.32, "volume": 521054.0}, {"date": "2018-05-08", "close": 108.97, "volume": 324496.0}, {"date": "2018-05-09", "close": 109.0, "volume": 493643.0}, {"date": "2018-05-10", "close": 109.52, "volume": 570435.0}, {"date": "2018-05-11", "close": 107.38, "volume": 833560.0}, {"date": "2018-05-14", "close": 102.01, "volume": 1613082.0}, {"date": "2018-05-15", "close": 101.57, "volume": 852560.0}, {"date": "2018-05-16", "close": 101.67, "volume": 870343.0}, {"date": "2018-05-17", "close": 101.69, "volume": 942191.0}, {"date": "2018-05-18", "close": 103.52, "volume": 586699.0}, {"date": "2018-05-21", "close": 102.7, "volume": 519848.0}, {"date": "2018-05-22", "close": 100.93, "volume": 581255.0}, {"date": "2018-05-23", "close": 101.78, "volume": 711857.0}, {"date": "2018-05-24", "close": 103.05, "volume": 543882.0}, {"date": "2018-05-25", "close": 104.02, "volume": 676298.0}, {"date": "2018-05-29", "close": 104.05, "volume": 490429.0}, {"date": "2018-05-30", "close": 105.02, "volume": 513496.0}, {"date": "2018-05-31", "close": 105.47, "volume": 663067.0}, {"date": "2018-06-01", "close": 105.57, "volume": 658976.0}, {"date": "2018-06-04", "close": 107.92, "volume": 773593.0}, {"date": "2018-06-05", "close": 109.86, "volume": 631781.0}, {"date": "2018-06-06", "close": 109.44, "volume": 552825.0}, {"date": "2018-06-07", "close": 103.04, "volume": 905531.0}, {"date": "2018-06-08", "close": 105.47, "volume": 670102.0}, {"date": "2018-06-11", "close": 106.64, "volume": 437792.0}, {"date": "2018-06-12", "close": 110.45, "volume": 780294.0}, {"date": "2018-06-13", "close": 111.72, "volume": 1021989.0}, {"date": "2018-06-14", "close": 113.67, "volume": 882267.0}, {"date": "2018-06-15", "close": 112.62, "volume": 784978.0}, {"date": "2018-06-18", "close": 114.13, "volume": 745696.0}, {"date": "2018-06-19", "close": 113.68, "volume": 813131.0}, {"date": "2018-06-20", "close": 112.65, "volume": 758431.0}, {"date": "2018-06-21", "close": 109.83, "volume": 850143.0}, {"date": "2018-06-22", "close": 107.22, "volume": 5205041.0}, {"date": "2018-06-25", "close": 100.44, "volume": 1745955.0}, {"date": "2018-06-26", "close": 101.66, "volume": 1031661.0}, {"date": "2018-06-27", "close": 97.27, "volume": 988772.0}, {"date": "2018-06-28", "close": 100.03, "volume": 754030.0}, {"date": "2018-06-29", "close": 98.83, "volume": 781176.0}, {"date": "2018-07-02", "close": 101.24, "volume": 631640.0}, {"date": "2018-07-03", "close": 100.67, "volume": 326411.0}, {"date": "2018-07-05", "close": 101.37, "volume": 667440.0}, {"date": "2018-07-06", "close": 103.48, "volume": 374849.0}, {"date": "2018-07-09", "close": 104.87, "volume": 592354.0}, {"date": "2018-07-10", "close": 105.54, "volume": 459278.0}, {"date": "2018-07-11", "close": 106.94, "volume": 573922.0}, {"date": "2018-07-12", "close": 110.51, "volume": 793388.0}, {"date": "2018-07-13", "close": 110.19, "volume": 417367.0}, {"date": "2018-07-16", "close": 109.82, "volume": 286568.0}, {"date": "2018-07-17", "close": 110.73, "volume": 406459.0}, {"date": "2018-07-18", "close": 111.13, "volume": 444072.0}, {"date": "2018-07-19", "close": 111.56, "volume": 465446.0}, {"date": "2018-07-20", "close": 111.76, "volume": 426796.0}, {"date": "2018-07-23", "close": 112.75, "volume": 415347.0}, {"date": "2018-07-24", "close": 109.88, "volume": 567673.0}, {"date": "2018-07-25", "close": 112.61, "volume": 438086.0}, {"date": "2018-07-26", "close": 112.68, "volume": 464538.0}, {"date": "2018-07-27", "close": 108.01, "volume": 722140.0}, {"date": "2018-07-30", "close": 103.12, "volume": 770256.0}, {"date": "2018-07-31", "close": 106.25, "volume": 1750469.0}, {"date": "2018-08-01", "close": 125.94, "volume": 4368787.0}, {"date": "2018-08-02", "close": 135.03, "volume": 2138134.0}, {"date": "2018-08-03", "close": 132.82, "volume": 1879279.0}, {"date": "2018-08-06", "close": 134.48, "volume": 857701.0}, {"date": "2018-08-07", "close": 134.4, "volume": 600609.0}, {"date": "2018-08-08", "close": 134.84, "volume": 457437.0}, {"date": "2018-08-09", "close": 133.85, "volume": 530607.0}, {"date": "2018-08-10", "close": 135.76, "volume": 639092.0}, {"date": "2018-08-13", "close": 134.6, "volume": 398731.0}, {"date": "2018-08-14", "close": 137.9, "volume": 623129.0}, {"date": "2018-08-15", "close": 135.58, "volume": 714125.0}, {"date": "2018-08-16", "close": 138.26, "volume": 827408.0}, {"date": "2018-08-17", "close": 139.87, "volume": 754728.0}, {"date": "2018-08-20", "close": 141.61, "volume": 685589.0}, {"date": "2018-08-21", "close": 144.05, "volume": 828683.0}, {"date": "2018-08-22", "close": 145.35, "volume": 553934.0}, {"date": "2018-08-23", "close": 146.25, "volume": 504757.0}, {"date": "2018-08-24", "close": 150.94, "volume": 840271.0}, {"date": "2018-08-27", "close": 151.47, "volume": 650415.0}, {"date": "2018-08-28", "close": 152.34, "volume": 721518.0}, {"date": "2018-08-29", "close": 153.93, "volume": 417147.0}, {"date": "2018-08-30", "close": 152.79, "volume": 529189.0}, {"date": "2018-08-31", "close": 155.12, "volume": 460433.0}, {"date": "2018-09-04", "close": 156.22, "volume": 549739.0}, {"date": "2018-09-05", "close": 148.42, "volume": 932195.0}, {"date": "2018-09-06", "close": 152.04, "volume": 743842.0}, {"date": "2018-09-07", "close": 155.9, "volume": 785685.0}, {"date": "2018-09-10", "close": 156.98, "volume": 650052.0}, {"date": "2018-09-11", "close": 159.0, "volume": 695825.0}, {"date": "2018-09-12", "close": 158.86, "volume": 605017.0}, {"date": "2018-09-13", "close": 162.09, "volume": 656379.0}, {"date": "2018-09-14", "close": 163.32, "volume": 517913.0}, {"date": "2018-09-17", "close": 157.4, "volume": 670342.0}, {"date": "2018-09-18", "close": 157.69, "volume": 696536.0}, {"date": "2018-09-19", "close": 153.63, "volume": 806317.0}, {"date": "2018-09-20", "close": 153.48, "volume": 1130959.0}, {"date": "2018-09-21", "close": 153.65, "volume": 831445.0}, {"date": "2018-09-24", "close": 154.97, "volume": 501413.0}, {"date": "2018-09-25", "close": 159.02, "volume": 642938.0}, {"date": "2018-09-26", "close": 154.77, "volume": 511886.0}, {"date": "2018-09-27", "close": 154.98, "volume": 353560.0}, {"date": "2018-09-28", "close": 155.41, "volume": 383505.0}, {"date": "2018-10-01", "close": 150.8, "volume": 848987.0}, {"date": "2018-10-02", "close": 146.92, "volume": 724860.0}, {"date": "2018-10-03", "close": 147.6, "volume": 750377.0}, {"date": "2018-10-04", "close": 140.7, "volume": 1346652.0}, {"date": "2018-10-05", "close": 139.05, "volume": 944995.0}, {"date": "2018-10-08", "close": 134.77, "volume": 801545.0}, {"date": "2018-10-09", "close": 134.8, "volume": 568326.0}, {"date": "2018-10-10", "close": 128.56, "volume": 1612849.0}, {"date": "2018-10-11", "close": 126.12, "volume": 1322819.0}, {"date": "2018-10-12", "close": 130.88, "volume": 964832.0}, {"date": "2018-10-15", "close": 129.84, "volume": 602268.0}, {"date": "2018-10-16", "close": 136.06, "volume": 621501.0}, {"date": "2018-10-17", "close": 136.51, "volume": 656988.0}, {"date": "2018-10-18", "close": 133.64, "volume": 561618.0}, {"date": "2018-10-19", "close": 130.92, "volume": 837172.0}, {"date": "2018-10-22", "close": 133.76, "volume": 512120.0}, {"date": "2018-10-23", "close": 131.8, "volume": 743329.0}, {"date": "2018-10-24", "close": 123.48, "volume": 745102.0}, {"date": "2018-10-25", "close": 127.38, "volume": 738137.0}, {"date": "2018-10-26", "close": 124.06, "volume": 960502.0}, {"date": "2018-10-29", "close": 123.87, "volume": 1062896.0}, {"date": "2018-10-30", "close": 129.59, "volume": 1791314.0}, {"date": "2018-10-31", "close": 125.2, "volume": 2252331.0}, {"date": "2018-11-01", "close": 125.49, "volume": 1064992.0}, {"date": "2018-11-02", "close": 125.12, "volume": 905953.0}, {"date": "2018-11-05", "close": 124.23, "volume": 829413.0}, {"date": "2018-11-06", "close": 123.16, "volume": 495107.0}, {"date": "2018-11-07", "close": 128.23, "volume": 723199.0}, {"date": "2018-11-08", "close": 127.33, "volume": 550843.0}, {"date": "2018-11-09", "close": 126.97, "volume": 587453.0}, {"date": "2018-11-12", "close": 122.59, "volume": 746977.0}, {"date": "2018-11-13", "close": 123.7, "volume": 556448.0}, {"date": "2018-11-14", "close": 122.92, "volume": 569705.0}, {"date": "2018-11-15", "close": 124.7, "volume": 726734.0}, {"date": "2018-11-16", "close": 123.62, "volume": 933073.0}, {"date": "2018-11-19", "close": 113.18, "volume": 957788.0}, {"date": "2018-11-20", "close": 114.0, "volume": 1178540.0}, {"date": "2018-11-21", "close": 120.04, "volume": 707588.0}, {"date": "2018-11-23", "close": 119.15, "volume": 404727.0}, {"date": "2018-11-26", "close": 122.83, "volume": 517819.0}, {"date": "2018-11-27", "close": 121.49, "volume": 450356.0}, {"date": "2018-11-28", "close": 130.05, "volume": 599934.0}, {"date": "2018-11-29", "close": 131.37, "volume": 534452.0}, {"date": "2018-11-30", "close": 132.77, "volume": 686722.0}, {"date": "2018-12-03", "close": 134.73, "volume": 456779.0}, {"date": "2018-12-04", "close": 131.0, "volume": 553354.0}, {"date": "2018-12-06", "close": 133.57, "volume": 643690.0}, {"date": "2018-12-07", "close": 129.64, "volume": 708375.0}, {"date": "2018-12-10", "close": 131.72, "volume": 600365.0}, {"date": "2018-12-11", "close": 131.62, "volume": 709549.0}, {"date": "2018-12-12", "close": 134.59, "volume": 489371.0}, {"date": "2018-12-13", "close": 133.36, "volume": 441474.0}, {"date": "2018-12-14", "close": 130.62, "volume": 575543.0}, {"date": "2018-12-17", "close": 123.35, "volume": 637509.0}, {"date": "2018-12-18", "close": 124.87, "volume": 432815.0}, {"date": "2018-12-19", "close": 123.65, "volume": 400896.0}, {"date": "2018-12-20", "close": 119.56, "volume": 764512.0}, {"date": "2018-12-21", "close": 115.01, "volume": 840365.0}, {"date": "2018-12-24", "close": 111.54, "volume": 541717.0}, {"date": "2018-12-26", "close": 120.22, "volume": 486718.0}, {"date": "2018-12-27", "close": 121.75, "volume": 393551.0}, {"date": "2018-12-28", "close": 121.24, "volume": 336371.0}, {"date": "2018-12-31", "close": 122.45, "volume": 597899.0}, {"date": "2019-01-02", "close": 119.7, "volume": 596913.0}, {"date": "2019-01-03", "close": 116.5, "volume": 728666.0}, {"date": "2019-01-04", "close": 121.02, "volume": 586169.0}, {"date": "2019-01-07", "close": 124.11, "volume": 634826.0}, {"date": "2019-01-08", "close": 127.14, "volume": 478902.0}, {"date": "2019-01-09", "close": 128.47, "volume": 410102.0}, {"date": "2019-01-10", "close": 128.61, "volume": 302912.0}, {"date": "2019-01-11", "close": 127.3, "volume": 276154.0}, {"date": "2019-01-14", "close": 124.57, "volume": 499170.0}, {"date": "2019-01-15", "close": 130.77, "volume": 561107.0}, {"date": "2019-01-16", "close": 131.38, "volume": 293443.0}, {"date": "2019-01-17", "close": 132.22, "volume": 276752.0}, {"date": "2019-01-18", "close": 136.24, "volume": 627379.0}, {"date": "2019-01-22", "close": 136.54, "volume": 783030.0}, {"date": "2019-01-23", "close": 137.02, "volume": 498632.0}, {"date": "2019-01-24", "close": 138.49, "volume": 667845.0}, {"date": "2019-01-25", "close": 143.05, "volume": 528614.0}, {"date": "2019-01-28", "close": 144.0, "volume": 634903.0}, {"date": "2019-01-29", "close": 141.67, "volume": 900782.0}, {"date": "2019-01-30", "close": 145.56, "volume": 349879.0}, {"date": "2019-01-31", "close": 148.24, "volume": 454367.0}, {"date": "2019-02-01", "close": 150.85, "volume": 539703.0}, {"date": "2019-02-04", "close": 155.96, "volume": 862442.0}, {"date": "2019-02-05", "close": 156.96, "volume": 1019897.0}, {"date": "2019-02-06", "close": 169.14, "volume": 2738675.0}, {"date": "2019-02-07", "close": 168.17, "volume": 1268897.0}, {"date": "2019-02-08", "close": 175.96, "volume": 962360.0}, {"date": "2019-02-11", "close": 172.21, "volume": 1128635.0}, {"date": "2019-02-12", "close": 173.34, "volume": 716073.0}, {"date": "2019-02-13", "close": 173.06, "volume": 613285.0}, {"date": "2019-02-14", "close": 178.38, "volume": 1184209.0}, {"date": "2019-02-15", "close": 182.47, "volume": 727271.0}, {"date": "2019-02-19", "close": 179.56, "volume": 657043.0}, {"date": "2019-02-20", "close": 177.04, "volume": 801375.0}, {"date": "2019-02-21", "close": 178.93, "volume": 480164.0}, {"date": "2019-02-22", "close": 184.28, "volume": 678467.0}, {"date": "2019-02-25", "close": 181.33, "volume": 562436.0}, {"date": "2019-02-26", "close": 180.43, "volume": 458460.0}, {"date": "2019-02-27", "close": 182.72, "volume": 245530.0}, {"date": "2019-02-28", "close": 181.73, "volume": 204252.0}, {"date": "2019-03-01", "close": 181.8, "volume": 380616.0}, {"date": "2019-03-04", "close": 177.42, "volume": 902772.0}, {"date": "2019-03-05", "close": 178.57, "volume": 389016.0}, {"date": "2019-03-06", "close": 175.64, "volume": 658408.0}, {"date": "2019-03-07", "close": 176.23, "volume": 495044.0}, {"date": "2019-03-08", "close": 178.08, "volume": 481080.0}, {"date": "2019-03-11", "close": 181.16, "volume": 776157.0}, {"date": "2019-03-12", "close": 182.29, "volume": 556206.0}, {"date": "2019-03-13", "close": 181.03, "volume": 446212.0}, {"date": "2019-03-14", "close": 183.35, "volume": 662517.0}, {"date": "2019-03-15", "close": 181.94, "volume": 604463.0}, {"date": "2019-03-18", "close": 181.69, "volume": 467796.0}, {"date": "2019-03-19", "close": 183.12, "volume": 472097.0}, {"date": "2019-03-20", "close": 181.97, "volume": 426298.0}, {"date": "2019-03-21", "close": 190.05, "volume": 906544.0}, {"date": "2019-03-22", "close": 181.16, "volume": 747676.0}, {"date": "2019-03-25", "close": 183.81, "volume": 610304.0}, {"date": "2019-03-26", "close": 185.71, "volume": 477355.0}, {"date": "2019-03-27", "close": 182.97, "volume": 520303.0}, {"date": "2019-03-28", "close": 186.69, "volume": 506607.0}, {"date": "2019-03-29", "close": 189.13, "volume": 819151.0}, {"date": "2019-04-01", "close": 190.28, "volume": 590807.0}, {"date": "2019-04-02", "close": 190.72, "volume": 402988.0}, {"date": "2019-04-03", "close": 190.31, "volume": 551117.0}, {"date": "2019-04-04", "close": 183.69, "volume": 978910.0}, {"date": "2019-04-05", "close": 183.48, "volume": 531227.0}, {"date": "2019-04-08", "close": 184.25, "volume": 620508.0}, {"date": "2019-04-09", "close": 184.34, "volume": 462263.0}, {"date": "2019-04-10", "close": 187.59, "volume": 346111.0}, {"date": "2019-04-11", "close": 188.58, "volume": 263903.0}, {"date": "2019-04-12", "close": 188.76, "volume": 313424.0}, {"date": "2019-04-15", "close": 190.16, "volume": 359403.0}, {"date": "2019-04-16", "close": 188.89, "volume": 374385.0}, {"date": "2019-04-17", "close": 186.94, "volume": 497991.0}, {"date": "2019-04-18", "close": 188.95, "volume": 797290.0}, {"date": "2019-04-22", "close": 190.19, "volume": 374664.0}, {"date": "2019-04-23", "close": 194.62, "volume": 712266.0}, {"date": "2019-04-24", "close": 192.6, "volume": 1039047.0}, {"date": "2019-04-25", "close": 196.54, "volume": 513529.0}, {"date": "2019-04-26", "close": 200.07, "volume": 682088.0}, {"date": "2019-04-29", "close": 198.04, "volume": 760712.0}, {"date": "2019-04-30", "close": 202.53, "volume": 991406.0}, {"date": "2019-05-01", "close": 201.46, "volume": 1263823.0}, {"date": "2019-05-02", "close": 201.47, "volume": 931773.0}, {"date": "2019-05-03", "close": 206.89, "volume": 891776.0}, {"date": "2019-05-06", "close": 207.46, "volume": 884221.0}, {"date": "2019-05-07", "close": 201.9, "volume": 821512.0}, {"date": "2019-05-08", "close": 204.75, "volume": 562266.0}, {"date": "2019-05-09", "close": 207.89, "volume": 747913.0}, {"date": "2019-05-10", "close": 208.39, "volume": 692224.0}, {"date": "2019-05-13", "close": 197.25, "volume": 943483.0}, {"date": "2019-05-14", "close": 203.28, "volume": 717991.0}, {"date": "2019-05-15", "close": 204.39, "volume": 669003.0}, {"date": "2019-05-16", "close": 212.05, "volume": 923578.0}, {"date": "2019-05-17", "close": 210.75, "volume": 619084.0}, {"date": "2019-05-20", "close": 207.29, "volume": 716306.0}, {"date": "2019-05-21", "close": 213.55, "volume": 730106.0}, {"date": "2019-05-22", "close": 213.07, "volume": 435849.0}, {"date": "2019-05-23", "close": 206.77, "volume": 616431.0}, {"date": "2019-05-24", "close": 208.23, "volume": 511639.0}, {"date": "2019-05-28", "close": 208.19, "volume": 2821655.0}, {"date": "2019-05-29", "close": 206.05, "volume": 655600.0}, {"date": "2019-05-30", "close": 209.14, "volume": 525843.0}, {"date": "2019-05-31", "close": 212.1, "volume": 1200117.0}, {"date": "2019-06-03", "close": 197.34, "volume": 1290788.0}, {"date": "2019-06-04", "close": 209.02, "volume": 1000970.0}, {"date": "2019-06-05", "close": 216.77, "volume": 737831.0}, {"date": "2019-06-06", "close": 219.21, "volume": 620685.0}, {"date": "2019-06-07", "close": 222.45, "volume": 674915.0}, {"date": "2019-06-10", "close": 221.91, "volume": 1077265.0}, {"date": "2019-06-11", "close": 213.83, "volume": 927835.0}, {"date": "2019-06-12", "close": 214.0, "volume": 657361.0}, {"date": "2019-06-13", "close": 218.76, "volume": 552627.0}, {"date": "2019-06-14", "close": 214.34, "volume": 404892.0}, {"date": "2019-06-17", "close": 219.52, "volume": 619729.0}, {"date": "2019-06-18", "close": 222.42, "volume": 523090.0}, {"date": "2019-06-19", "close": 225.89, "volume": 716589.0}, {"date": "2019-06-20", "close": 230.15, "volume": 956567.0}, {"date": "2019-06-21", "close": 228.25, "volume": 1126550.0}, {"date": "2019-06-24", "close": 225.75, "volume": 584438.0}, {"date": "2019-06-25", "close": 218.35, "volume": 793444.0}, {"date": "2019-06-26", "close": 216.82, "volume": 662101.0}, {"date": "2019-06-27", "close": 224.56, "volume": 476133.0}, {"date": "2019-06-28", "close": 226.72, "volume": 709301.0}, {"date": "2019-07-01", "close": 227.0, "volume": 647414.0}, {"date": "2019-07-02", "close": 232.92, "volume": 650859.0}, {"date": "2019-07-03", "close": 235.74, "volume": 419088.0}, {"date": "2019-07-05", "close": 239.3, "volume": 320736.0}, {"date": "2019-07-08", "close": 239.06, "volume": 500804.0}, {"date": "2019-07-09", "close": 239.92, "volume": 746367.0}, {"date": "2019-07-10", "close": 244.47, "volume": 608895.0}, {"date": "2019-07-11", "close": 243.87, "volume": 522559.0}, {"date": "2019-07-12", "close": 243.64, "volume": 437952.0}, {"date": "2019-07-15", "close": 243.38, "volume": 399037.0}, {"date": "2019-07-16", "close": 239.97, "volume": 556633.0}, {"date": "2019-07-17", "close": 242.41, "volume": 398764.0}, {"date": "2019-07-18", "close": 242.05, "volume": 610888.0}, {"date": "2019-07-19", "close": 232.81, "volume": 624592.0}, {"date": "2019-07-22", "close": 233.93, "volume": 497576.0}, {"date": "2019-07-23", "close": 231.89, "volume": 393661.0}, {"date": "2019-07-24", "close": 235.13, "volume": 464867.0}, {"date": "2019-07-25", "close": 235.12, "volume": 404405.0}, {"date": "2019-07-26", "close": 235.2, "volume": 548931.0}, {"date": "2019-07-29", "close": 229.61, "volume": 732584.0}, {"date": "2019-07-30", "close": 228.62, "volume": 882267.0}, {"date": "2019-07-31", "close": 240.75, "volume": 1906913.0}, {"date": "2019-08-01", "close": 237.88, "volume": 878302.0}, {"date": "2019-08-02", "close": 236.52, "volume": 507174.0}, {"date": "2019-08-05", "close": 221.17, "volume": 1064414.0}, {"date": "2019-08-06", "close": 225.31, "volume": 677668.0}, {"date": "2019-08-07", "close": 231.2, "volume": 588167.0}, {"date": "2019-08-08", "close": 240.47, "volume": 650759.0}, {"date": "2019-08-09", "close": 240.62, "volume": 432286.0}, {"date": "2019-08-12", "close": 239.1, "volume": 261849.0}, {"date": "2019-08-13", "close": 243.58, "volume": 462119.0}, {"date": "2019-08-14", "close": 232.3, "volume": 532690.0}, {"date": "2019-08-15", "close": 235.14, "volume": 350722.0}, {"date": "2019-08-16", "close": 241.42, "volume": 446318.0}, {"date": "2019-08-19", "close": 243.66, "volume": 471297.0}, {"date": "2019-08-20", "close": 246.97, "volume": 516417.0}, {"date": "2019-08-21", "close": 251.9, "volume": 638186.0}, {"date": "2019-08-22", "close": 248.6, "volume": 794297.0}, {"date": "2019-08-23", "close": 248.91, "volume": 732512.0}, {"date": "2019-08-26", "close": 252.68, "volume": 499396.0}, {"date": "2019-08-27", "close": 255.1, "volume": 529944.0}, {"date": "2019-08-28", "close": 253.23, "volume": 570736.0}, {"date": "2019-08-29", "close": 254.1, "volume": 442633.0}, {"date": "2019-08-30", "close": 250.12, "volume": 391805.0}, {"date": "2019-09-03", "close": 244.27, "volume": 552229.0}, {"date": "2019-09-04", "close": 247.88, "volume": 463099.0}, {"date": "2019-09-05", "close": 252.69, "volume": 547001.0}, {"date": "2019-09-06", "close": 249.62, "volume": 441294.0}, {"date": "2019-09-09", "close": 228.72, "volume": 1162933.0}, {"date": "2019-09-10", "close": 211.32, "volume": 1727351.0}, {"date": "2019-09-11", "close": 206.7, "volume": 992763.0}, {"date": "2019-09-12", "close": 212.51, "volume": 883169.0}, {"date": "2019-09-13", "close": 209.66, "volume": 636441.0}, {"date": "2019-09-16", "close": 211.29, "volume": 578031.0}, {"date": "2019-09-17", "close": 215.47, "volume": 583110.0}, {"date": "2019-09-18", "close": 216.07, "volume": 710499.0}, {"date": "2019-09-19", "close": 219.32, "volume": 711727.0}, {"date": "2019-09-20", "close": 215.96, "volume": 1440228.0}, {"date": "2019-09-23", "close": 217.44, "volume": 588661.0}, {"date": "2019-09-24", "close": 208.93, "volume": 758425.0}, {"date": "2019-09-25", "close": 211.26, "volume": 641080.0}, {"date": "2019-09-26", "close": 212.3, "volume": 308630.0}, {"date": "2019-09-27", "close": 206.4, "volume": 442839.0}, {"date": "2019-09-30", "close": 209.49, "volume": 826492.0}, {"date": "2019-10-01", "close": 207.94, "volume": 449710.0}, {"date": "2019-10-02", "close": 204.57, "volume": 490597.0}, {"date": "2019-10-03", "close": 209.13, "volume": 601580.0}, {"date": "2019-10-04", "close": 214.29, "volume": 546194.0}, {"date": "2019-10-07", "close": 214.3, "volume": 311442.0}, {"date": "2019-10-08", "close": 207.6, "volume": 348551.0}, {"date": "2019-10-09", "close": 215.31, "volume": 344681.0}, {"date": "2019-10-10", "close": 214.18, "volume": 272462.0}, {"date": "2019-10-11", "close": 220.03, "volume": 484423.0}, {"date": "2019-10-14", "close": 220.4, "volume": 278453.0}, {"date": "2019-10-15", "close": 220.88, "volume": 345056.0}, {"date": "2019-10-16", "close": 212.11, "volume": 438956.0}, {"date": "2019-10-17", "close": 210.19, "volume": 324590.0}, {"date": "2019-10-18", "close": 202.98, "volume": 705251.0}, {"date": "2019-10-21", "close": 206.03, "volume": 331742.0}, {"date": "2019-10-22", "close": 190.6, "volume": 800333.0}, {"date": "2019-10-23", "close": 194.61, "volume": 758944.0}, {"date": "2019-10-24", "close": 203.5, "volume": 492898.0}, {"date": "2019-10-25", "close": 209.67, "volume": 536413.0}, {"date": "2019-10-28", "close": 209.08, "volume": 640714.0}, {"date": "2019-10-29", "close": 209.16, "volume": 569353.0}, {"date": "2019-10-30", "close": 213.0, "volume": 1401512.0}, {"date": "2019-10-31", "close": 211.53, "volume": 696102.0}, {"date": "2019-11-01", "close": 214.31, "volume": 432780.0}, {"date": "2019-11-04", "close": 212.05, "volume": 648088.0}, {"date": "2019-11-05", "close": 212.8, "volume": 785530.0}, {"date": "2019-11-06", "close": 213.56, "volume": 423948.0}, {"date": "2019-11-07", "close": 213.0, "volume": 428703.0}, {"date": "2019-11-08", "close": 218.42, "volume": 601173.0}, {"date": "2019-11-11", "close": 220.16, "volume": 371778.0}, {"date": "2019-11-12", "close": 222.0, "volume": 432364.0}, {"date": "2019-11-13", "close": 226.62, "volume": 469641.0}, {"date": "2019-11-14", "close": 230.8, "volume": 585185.0}, {"date": "2019-11-15", "close": 232.75, "volume": 527520.0}, {"date": "2019-11-18", "close": 235.26, "volume": 551512.0}, {"date": "2019-11-19", "close": 239.49, "volume": 656619.0}, {"date": "2019-11-20", "close": 260.93, "volume": 1562606.0}, {"date": "2019-11-21", "close": 261.46, "volume": 1038957.0}, {"date": "2019-11-22", "close": 263.31, "volume": 618567.0}, {"date": "2019-11-25", "close": 267.24, "volume": 587814.0}, {"date": "2019-11-26", "close": 274.1, "volume": 896016.0}, {"date": "2019-11-27", "close": 279.66, "volume": 485617.0}, {"date": "2019-11-29", "close": 276.81, "volume": 222475.0}, {"date": "2019-12-02", "close": 269.04, "volume": 879979.0}, {"date": "2019-12-03", "close": 270.43, "volume": 829429.0}, {"date": "2019-12-04", "close": 269.91, "volume": 465852.0}, {"date": "2019-12-05", "close": 268.53, "volume": 459138.0}, {"date": "2019-12-06", "close": 268.79, "volume": 502163.0}, {"date": "2019-12-09", "close": 268.8, "volume": 267180.0}, {"date": "2019-12-10", "close": 265.5, "volume": 355860.0}, {"date": "2019-12-11", "close": 262.07, "volume": 567992.0}, {"date": "2019-12-12", "close": 254.48, "volume": 495961.0}, {"date": "2019-12-13", "close": 256.99, "volume": 364639.0}, {"date": "2019-12-16", "close": 259.48, "volume": 447859.0}, {"date": "2019-12-17", "close": 256.51, "volume": 383136.0}, {"date": "2019-12-18", "close": 259.34, "volume": 320653.0}, {"date": "2019-12-19", "close": 261.76, "volume": 285638.0}, {"date": "2019-12-20", "close": 263.54, "volume": 324108.0}, {"date": "2019-12-23", "close": 265.02, "volume": 407053.0}, {"date": "2019-12-24", "close": 264.64, "volume": 111852.0}, {"date": "2019-12-26", "close": 268.72, "volume": 318259.0}, {"date": "2019-12-27", "close": 268.89, "volume": 398150.0}, {"date": "2019-12-30", "close": 262.42, "volume": 483281.0}, {"date": "2019-12-31", "close": 264.76, "volume": 663414.0}, {"date": "2020-01-02", "close": 271.8, "volume": 388661.0}, {"date": "2020-01-03", "close": 272.71, "volume": 343153.0}, {"date": "2020-01-06", "close": 278.09, "volume": 446713.0}, {"date": "2020-01-07", "close": 279.49, "volume": 453793.0}, {"date": "2020-01-08", "close": 283.12, "volume": 532239.0}, {"date": "2020-01-09", "close": 285.29, "volume": 506467.0}, {"date": "2020-01-10", "close": 285.58, "volume": 414304.0}, {"date": "2020-01-13", "close": 295.43, "volume": 589963.0}, {"date": "2020-01-14", "close": 286.51, "volume": 751432.0}, {"date": "2020-01-15", "close": 289.09, "volume": 394366.0}, {"date": "2020-01-16", "close": 294.31, "volume": 326653.0}, {"date": "2020-01-17", "close": 296.24, "volume": 310655.0}, {"date": "2020-01-21", "close": 299.78, "volume": 463372.0}, {"date": "2020-01-22", "close": 303.28, "volume": 507616.0}, {"date": "2020-01-23", "close": 314.85, "volume": 3206454.0}, {"date": "2020-01-24", "close": 314.81, "volume": 2162946.0}, {"date": "2020-01-27", "close": 312.53, "volume": 9525543.0}, {"date": "2020-01-28", "close": 318.59, "volume": 1116620.0}, {"date": "2020-01-29", "close": 322.05, "volume": 1046799.0}, {"date": "2020-01-30", "close": 325.62, "volume": 601851.0}, {"date": "2020-01-31", "close": 318.16, "volume": 871662.0}, {"date": "2020-02-03", "close": 323.47, "volume": 926063.0}, {"date": "2020-02-04", "close": 337.74, "volume": 1048559.0}, {"date": "2020-02-05", "close": 322.5, "volume": 1713194.0}, {"date": "2020-02-06", "close": 290.71, "volume": 2686119.0}, {"date": "2020-02-07", "close": 293.53, "volume": 951492.0}, {"date": "2020-02-10", "close": 297.99, "volume": 815985.0}, {"date": "2020-02-11", "close": 294.76, "volume": 826436.0}, {"date": "2020-02-12", "close": 296.36, "volume": 625362.0}, {"date": "2020-02-13", "close": 303.29, "volume": 698883.0}, {"date": "2020-02-14", "close": 314.43, "volume": 864555.0}, {"date": "2020-02-18", "close": 318.16, "volume": 666238.0}, {"date": "2020-02-19", "close": 324.48, "volume": 859232.0}, {"date": "2020-02-20", "close": 310.33, "volume": 942638.0}, {"date": "2020-02-21", "close": 300.39, "volume": 786998.0}, {"date": "2020-02-24", "close": 295.77, "volume": 1045957.0}, {"date": "2020-02-25", "close": 288.91, "volume": 907123.0}, {"date": "2020-02-26", "close": 291.92, "volume": 672921.0}, {"date": "2020-02-27", "close": 281.36, "volume": 861137.0}, {"date": "2020-02-28", "close": 282.65, "volume": 1463643.0}, {"date": "2020-03-02", "close": 291.96, "volume": 811014.0}, {"date": "2020-03-03", "close": 282.3, "volume": 714421.0}, {"date": "2020-03-04", "close": 293.69, "volume": 572919.0}, {"date": "2020-03-05", "close": 282.26, "volume": 654364.0}, {"date": "2020-03-06", "close": 267.71, "volume": 1037747.0}, {"date": "2020-03-09", "close": 240.84, "volume": 1361320.0}, {"date": "2020-03-10", "close": 239.48, "volume": 1203219.0}, {"date": "2020-03-11", "close": 220.68, "volume": 1345320.0}, {"date": "2020-03-12", "close": 191.98, "volume": 1971338.0}, {"date": "2020-03-13", "close": 226.62, "volume": 1622061.0}, {"date": "2020-03-16", "close": 196.27, "volume": 1298822.0}, {"date": "2020-03-17", "close": 216.75, "volume": 1051025.0}, {"date": "2020-03-18", "close": 192.39, "volume": 1267719.0}, {"date": "2020-03-19", "close": 197.55, "volume": 1192088.0}, {"date": "2020-03-20", "close": 192.81, "volume": 1453683.0}, {"date": "2020-03-23", "close": 178.94, "volume": 1654553.0}, {"date": "2020-03-24", "close": 201.62, "volume": 1349254.0}, {"date": "2020-03-25", "close": 210.65, "volume": 1130341.0}, {"date": "2020-03-26", "close": 229.21, "volume": 1086842.0}, {"date": "2020-03-27", "close": 208.94, "volume": 1114784.0}, {"date": "2020-03-30", "close": 213.12, "volume": 796652.0}, {"date": "2020-03-31", "close": 202.01, "volume": 1008705.0}, {"date": "2020-04-01", "close": 187.44, "volume": 1030326.0}, {"date": "2020-04-02", "close": 181.26, "volume": 1359282.0}, {"date": "2020-04-03", "close": 165.01, "volume": 1886900.0}, {"date": "2020-04-06", "close": 181.85, "volume": 1520901.0}, {"date": "2020-04-07", "close": 186.02, "volume": 1617214.0}, {"date": "2020-04-08", "close": 202.58, "volume": 786978.0}, {"date": "2020-04-09", "close": 221.99, "volume": 2279343.0}, {"date": "2020-04-13", "close": 216.35, "volume": 1015405.0}, {"date": "2020-04-14", "close": 228.51, "volume": 856581.0}, {"date": "2020-04-15", "close": 226.4, "volume": 784897.0}, {"date": "2020-04-16", "close": 206.71, "volume": 1478750.0}, {"date": "2020-04-17", "close": 224.99, "volume": 1466288.0}, {"date": "2020-04-20", "close": 222.36, "volume": 650199.0}, {"date": "2020-04-21", "close": 208.2, "volume": 764124.0}, {"date": "2020-04-22", "close": 217.74, "volume": 559078.0}, {"date": "2020-04-23", "close": 211.67, "volume": 1078266.0}, {"date": "2020-04-24", "close": 211.8, "volume": 742474.0}, {"date": "2020-04-27", "close": 226.1, "volume": 789445.0}, {"date": "2020-04-28", "close": 236.69, "volume": 1345313.0}, {"date": "2020-04-29", "close": 270.0, "volume": 2231583.0}, {"date": "2020-04-30", "close": 261.02, "volume": 1069131.0}, {"date": "2020-05-01", "close": 241.66, "volume": 1338966.0}, {"date": "2020-05-04", "close": 248.12, "volume": 696146.0}, {"date": "2020-05-05", "close": 256.98, "volume": 668213.0}, {"date": "2020-05-06", "close": 255.04, "volume": 542333.0}, {"date": "2020-05-07", "close": 268.82, "volume": 1033311.0}, {"date": "2020-05-08", "close": 272.03, "volume": 673111.0}, {"date": "2020-05-11", "close": 274.29, "volume": 591525.0}, {"date": "2020-05-12", "close": 263.45, "volume": 565636.0}, {"date": "2020-05-13", "close": 243.31, "volume": 1420804.0}, {"date": "2020-05-14", "close": 252.81, "volume": 1100203.0}, {"date": "2020-05-15", "close": 261.68, "volume": 933118.0}, {"date": "2020-05-18", "close": 283.9, "volume": 1519608.0}, {"date": "2020-05-19", "close": 279.69, "volume": 868439.0}, {"date": "2020-05-20", "close": 273.47, "volume": 1291565.0}, {"date": "2020-05-21", "close": 274.28, "volume": 598869.0}, {"date": "2020-05-22", "close": 269.35, "volume": 648731.0}, {"date": "2020-05-26", "close": 280.3, "volume": 785368.0}, {"date": "2020-05-27", "close": 287.06, "volume": 860960.0}, {"date": "2020-05-28", "close": 287.21, "volume": 800555.0}, {"date": "2020-05-29", "close": 297.23, "volume": 1070991.0}, {"date": "2020-06-01", "close": 305.61, "volume": 752054.0}, {"date": "2020-06-02", "close": 306.84, "volume": 561252.0}, {"date": "2020-06-03", "close": 306.98, "volume": 469441.0}, {"date": "2020-06-04", "close": 303.17, "volume": 536615.0}, {"date": "2020-06-05", "close": 329.78, "volume": 1393405.0}, {"date": "2020-06-08", "close": 331.02, "volume": 828386.0}, {"date": "2020-06-09", "close": 327.6, "volume": 751763.0}, {"date": "2020-06-10", "close": 331.5, "volume": 733052.0}, {"date": "2020-06-11", "close": 295.68, "volume": 1024243.0}, {"date": "2020-06-12", "close": 302.8, "volume": 629465.0}, {"date": "2020-06-15", "close": 307.72, "volume": 533299.0}, {"date": "2020-06-16", "close": 312.64, "volume": 654976.0}, {"date": "2020-06-17", "close": 309.02, "volume": 385688.0}, {"date": "2020-06-18", "close": 316.3, "volume": 578174.0}, {"date": "2020-06-19", "close": 318.16, "volume": 722355.0}, {"date": "2020-06-22", "close": 322.66, "volume": 372259.0}, {"date": "2020-06-23", "close": 329.64, "volume": 493857.0}, {"date": "2020-06-24", "close": 312.57, "volume": 684958.0}, {"date": "2020-06-25", "close": 317.04, "volume": 381811.0}, {"date": "2020-06-26", "close": 306.37, "volume": 1973697.0}, {"date": "2020-06-29", "close": 300.36, "volume": 770164.0}, {"date": "2020-06-30", "close": 309.73, "volume": 862949.0}, {"date": "2020-07-01", "close": 320.26, "volume": 561826.0}, {"date": "2020-07-02", "close": 321.5, "volume": 428368.0}, {"date": "2020-07-06", "close": 321.41, "volume": 554651.0}, {"date": "2020-07-07", "close": 313.73, "volume": 519549.0}, {"date": "2020-07-08", "close": 319.14, "volume": 387030.0}, {"date": "2020-07-09", "close": 314.01, "volume": 666583.0}, {"date": "2020-07-10", "close": 309.0, "volume": 421932.0}, {"date": "2020-07-13", "close": 290.25, "volume": 619918.0}, {"date": "2020-07-14", "close": 286.44, "volume": 852124.0}, {"date": "2020-07-15", "close": 294.19, "volume": 433836.0}, {"date": "2020-07-16", "close": 290.3, "volume": 350312.0}, {"date": "2020-07-17", "close": 295.07, "volume": 313231.0}, {"date": "2020-07-20", "close": 302.8, "volume": 339075.0}, {"date": "2020-07-21", "close": 293.9, "volume": 336858.0}, {"date": "2020-07-22", "close": 298.06, "volume": 263604.0}, {"date": "2020-07-23", "close": 291.2, "volume": 385098.0}, {"date": "2020-07-24", "close": 286.97, "volume": 279777.0}, {"date": "2020-07-27", "close": 290.29, "volume": 206481.0}, {"date": "2020-07-28", "close": 286.79, "volume": 244628.0}, {"date": "2020-07-29", "close": 294.42, "volume": 320325.0}, {"date": "2020-07-30", "close": 286.53, "volume": 515397.0}, {"date": "2020-07-31", "close": 284.37, "volume": 562851.0}, {"date": "2020-08-03", "close": 288.08, "volume": 604614.0}, {"date": "2020-08-04", "close": 285.5, "volume": 748643.0}, {"date": "2020-08-05", "close": 302.05, "volume": 1248431.0}, {"date": "2020-08-06", "close": 298.66, "volume": 663815.0}, {"date": "2020-08-07", "close": 296.66, "volume": 741262.0}, {"date": "2020-08-10", "close": 289.44, "volume": 669553.0}, {"date": "2020-08-11", "close": 285.49, "volume": 464896.0}, {"date": "2020-08-12", "close": 287.7, "volume": 341939.0}, {"date": "2020-08-13", "close": 301.88, "volume": 498318.0}, {"date": "2020-08-14", "close": 303.07, "volume": 717762.0}, {"date": "2020-08-17", "close": 299.05, "volume": 416830.0}, {"date": "2020-08-18", "close": 292.31, "volume": 401235.0}, {"date": "2020-08-19", "close": 293.0, "volume": 393716.0}, {"date": "2020-08-20", "close": 293.43, "volume": 427663.0}, {"date": "2020-08-21", "close": 287.21, "volume": 278177.0}, {"date": "2020-08-24", "close": 284.43, "volume": 300808.0}, {"date": "2020-08-25", "close": 287.27, "volume": 341740.0}, {"date": "2020-08-26", "close": 295.84, "volume": 400354.0}, {"date": "2020-08-27", "close": 293.0, "volume": 372786.0}, {"date": "2020-08-28", "close": 299.84, "volume": 317062.0}, {"date": "2020-08-31", "close": 299.46, "volume": 606667.0}, {"date": "2020-09-01", "close": 307.52, "volume": 392803.0}, {"date": "2020-09-02", "close": 305.3, "volume": 463143.0}, {"date": "2020-09-03", "close": 284.0, "volume": 792020.0}, {"date": "2020-09-04", "close": 270.75, "volume": 638837.0}, {"date": "2020-09-08", "close": 272.51, "volume": 685584.0}, {"date": "2020-09-09", "close": 280.17, "volume": 502133.0}, {"date": "2020-09-10", "close": 275.49, "volume": 296716.0}, {"date": "2020-09-11", "close": 265.49, "volume": 480258.0}, {"date": "2020-09-14", "close": 272.64, "volume": 284074.0}, {"date": "2020-09-15", "close": 280.09, "volume": 368598.0}, {"date": "2020-09-16", "close": 280.55, "volume": 359783.0}, {"date": "2020-09-17", "close": 278.93, "volume": 434842.0}, {"date": "2020-09-18", "close": 273.7, "volume": 649133.0}, {"date": "2020-09-21", "close": 274.32, "volume": 541734.0}, {"date": "2020-09-22", "close": 280.08, "volume": 339873.0}, {"date": "2020-09-23", "close": 275.53, "volume": 249204.0}, {"date": "2020-09-24", "close": 273.41, "volume": 334480.0}, {"date": "2020-09-25", "close": 283.7, "volume": 291881.0}, {"date": "2020-09-28", "close": 290.83, "volume": 307522.0}, {"date": "2020-09-29", "close": 303.83, "volume": 671954.0}, {"date": "2020-09-30", "close": 311.3, "volume": 904078.0}, {"date": "2020-10-01", "close": 320.44, "volume": 776542.0}, {"date": "2020-10-02", "close": 331.53, "volume": 826221.0}, {"date": "2020-10-05", "close": 342.87, "volume": 661033.0}, {"date": "2020-10-06", "close": 339.28, "volume": 713549.0}, {"date": "2020-10-07", "close": 351.83, "volume": 573683.0}, {"date": "2020-10-08", "close": 359.53, "volume": 492799.0}, {"date": "2020-10-09", "close": 366.0, "volume": 525479.0}, {"date": "2020-10-12", "close": 366.84, "volume": 417752.0}, {"date": "2020-10-13", "close": 373.78, "volume": 501066.0}, {"date": "2020-10-14", "close": 372.94, "volume": 290433.0}, {"date": "2020-10-15", "close": 375.91, "volume": 273595.0}, {"date": "2020-10-16", "close": 381.8, "volume": 267158.0}, {"date": "2020-10-19", "close": 383.12, "volume": 323162.0}, {"date": "2020-10-20", "close": 384.68, "volume": 262813.0}, {"date": "2020-10-21", "close": 376.07, "volume": 389246.0}, {"date": "2020-10-22", "close": 377.33, "volume": 336646.0}, {"date": "2020-10-23", "close": 388.65, "volume": 364407.0}, {"date": "2020-10-26", "close": 378.42, "volume": 285717.0}, {"date": "2020-10-27", "close": 382.7, "volume": 303555.0}, {"date": "2020-10-28", "close": 371.55, "volume": 341891.0}, {"date": "2020-10-29", "close": 373.09, "volume": 319762.0}, {"date": "2020-10-30", "close": 364.09, "volume": 298048.0}, {"date": "2020-11-02", "close": 360.6, "volume": 424196.0}, {"date": "2020-11-03", "close": 369.14, "volume": 328697.0}, {"date": "2020-11-04", "close": 397.43, "volume": 609059.0}, {"date": "2020-11-05", "close": 373.26, "volume": 850549.0}, {"date": "2020-11-06", "close": 388.12, "volume": 471627.0}, {"date": "2020-11-09", "close": 405.05, "volume": 703335.0}, {"date": "2020-11-10", "close": 377.68, "volume": 570585.0}, {"date": "2020-11-11", "close": 381.46, "volume": 337243.0}, {"date": "2020-11-12", "close": 379.98, "volume": 297475.0}, {"date": "2020-11-13", "close": 381.72, "volume": 259098.0}, {"date": "2020-11-16", "close": 379.33, "volume": 251214.0}, {"date": "2020-11-17", "close": 381.66, "volume": 191905.0}, {"date": "2020-11-18", "close": 380.27, "volume": 248734.0}, {"date": "2020-11-19", "close": 392.64, "volume": 278938.0}, {"date": "2020-11-20", "close": 392.71, "volume": 252118.0}, {"date": "2020-11-23", "close": 402.49, "volume": 269052.0}, {"date": "2020-11-24", "close": 400.48, "volume": 236996.0}, {"date": "2020-11-25", "close": 407.17, "volume": 300040.0}, {"date": "2020-11-27", "close": 416.77, "volume": 155948.0}, {"date": "2020-11-30", "close": 417.08, "volume": 394869.0}, {"date": "2020-12-01", "close": 415.71, "volume": 274067.0}, {"date": "2020-12-02", "close": 419.6, "volume": 252850.0}, {"date": "2020-12-03", "close": 428.48, "volume": 336681.0}, {"date": "2020-12-04", "close": 437.15, "volume": 354606.0}, {"date": "2020-12-07", "close": 437.0, "volume": 270721.0}, {"date": "2020-12-08", "close": 440.01, "volume": 347836.0}, {"date": "2020-12-09", "close": 421.66, "volume": 340018.0}, {"date": "2020-12-10", "close": 426.99, "volume": 417166.0}, {"date": "2020-12-11", "close": 423.89, "volume": 301094.0}, {"date": "2020-12-14", "close": 425.98, "volume": 322515.0}, {"date": "2020-12-15", "close": 425.3, "volume": 446932.0}, {"date": "2020-12-16", "close": 423.29, "volume": 364774.0}, {"date": "2020-12-17", "close": 441.8, "volume": 515140.0}, {"date": "2020-12-18", "close": 439.84, "volume": 839297.0}, {"date": "2020-12-21", "close": 445.59, "volume": 399897.0}, {"date": "2020-12-22", "close": 465.13, "volume": 508201.0}, {"date": "2020-12-23", "close": 464.37, "volume": 333932.0}, {"date": "2020-12-24", "close": 462.13, "volume": 95402.0}, {"date": "2020-12-28", "close": 463.59, "volume": 309023.0}, {"date": "2020-12-29", "close": 447.59, "volume": 362830.0}, {"date": "2020-12-30", "close": 447.91, "volume": 519995.0}, {"date": "2020-12-31", "close": 452.25, "volume": 367833.0}, {"date": "2021-01-04", "close": 427.73, "volume": 497853.0}, {"date": "2021-01-05", "close": 426.88, "volume": 474634.0}, {"date": "2021-01-06", "close": 413.89, "volume": 513976.0}, {"date": "2021-01-07", "close": 431.74, "volume": 352360.0}, {"date": "2021-01-08", "close": 441.13, "volume": 357117.0}, {"date": "2021-01-11", "close": 427.16, "volume": 237807.0}, {"date": "2021-01-12", "close": 420.8, "volume": 419081.0}, {"date": "2021-01-13", "close": 415.55, "volume": 320057.0}, {"date": "2021-01-14", "close": 412.99, "volume": 363440.0}, {"date": "2021-01-15", "close": 399.0, "volume": 544959.0}, {"date": "2021-01-19", "close": 397.33, "volume": 668055.0}, {"date": "2021-01-20", "close": 408.77, "volume": 821635.0}, {"date": "2021-01-21", "close": 404.53, "volume": 249771.0}, {"date": "2021-01-22", "close": 409.8, "volume": 266619.0}, {"date": "2021-01-25", "close": 410.22, "volume": 383385.0}, {"date": "2021-01-26", "close": 392.19, "volume": 463781.0}, {"date": "2021-01-27", "close": 376.46, "volume": 632585.0}, {"date": "2021-01-28", "close": 386.79, "volume": 402774.0}, {"date": "2021-01-29", "close": 379.74, "volume": 354991.0}, {"date": "2021-02-01", "close": 396.45, "volume": 339004.0}, {"date": "2021-02-02", "close": 412.07, "volume": 345871.0}, {"date": "2021-02-03", "close": 415.47, "volume": 411596.0}, {"date": "2021-02-04", "close": 428.16, "volume": 315132.0}, {"date": "2021-02-05", "close": 434.22, "volume": 404542.0}, {"date": "2021-02-08", "close": 429.48, "volume": 295913.0}, {"date": "2021-02-09", "close": 433.02, "volume": 267992.0}, {"date": "2021-02-10", "close": 425.7, "volume": 414943.0}, {"date": "2021-02-11", "close": 407.32, "volume": 769282.0}, {"date": "2021-02-12", "close": 412.98, "volume": 459383.0}, {"date": "2021-02-16", "close": 389.99, "volume": 558910.0}, {"date": "2021-02-17", "close": 391.75, "volume": 640129.0}, {"date": "2021-02-18", "close": 401.55, "volume": 433114.0}, {"date": "2021-02-19", "close": 400.13, "volume": 623647.0}, {"date": "2021-02-22", "close": 380.74, "volume": 381274.0}, {"date": "2021-02-23", "close": 377.36, "volume": 618786.0}, {"date": "2021-02-24", "close": 386.97, "volume": 568608.0}, {"date": "2021-02-25", "close": 368.31, "volume": 434913.0}, {"date": "2021-02-26", "close": 374.24, "volume": 450203.0}, {"date": "2021-03-01", "close": 386.95, "volume": 419067.0}, {"date": "2021-03-02", "close": 380.21, "volume": 372346.0}, {"date": "2021-03-03", "close": 363.08, "volume": 370365.0}, {"date": "2021-03-04", "close": 348.69, "volume": 476573.0}, {"date": "2021-03-05", "close": 375.53, "volume": 821574.0}, {"date": "2021-03-08", "close": 366.23, "volume": 545576.0}, {"date": "2021-03-09", "close": 379.26, "volume": 412103.0}, {"date": "2021-03-10", "close": 377.74, "volume": 436180.0}, {"date": "2021-03-11", "close": 389.84, "volume": 315361.0}, {"date": "2021-03-12", "close": 384.3, "volume": 252296.0}, {"date": "2021-03-15", "close": 393.84, "volume": 337307.0}, {"date": "2021-03-16", "close": 380.2, "volume": 310336.0}, {"date": "2021-03-17", "close": 384.7, "volume": 267560.0}, {"date": "2021-03-18", "close": 365.36, "volume": 324095.0}, {"date": "2021-03-19", "close": 372.53, "volume": 436319.0}, {"date": "2021-03-22", "close": 378.75, "volume": 335135.0}, {"date": "2021-03-23", "close": 373.89, "volume": 240544.0}, {"date": "2021-03-24", "close": 364.37, "volume": 263668.0}, {"date": "2021-03-25", "close": 363.05, "volume": 349931.0}, {"date": "2021-03-26", "close": 372.61, "volume": 355432.0}, {"date": "2021-03-29", "close": 364.43, "volume": 248651.0}, {"date": "2021-03-30", "close": 360.19, "volume": 416936.0}, {"date": "2021-03-31", "close": 370.06, "volume": 509767.0}, {"date": "2021-04-01", "close": 376.75, "volume": 348973.0}, {"date": "2021-04-05", "close": 377.76, "volume": 531004.0}, {"date": "2021-04-06", "close": 377.98, "volume": 458237.0}, {"date": "2021-04-07", "close": 372.0, "volume": 310795.0}, {"date": "2021-04-08", "close": 379.04, "volume": 430412.0}, {"date": "2021-04-09", "close": 381.23, "volume": 260700.0}, {"date": "2021-04-12", "close": 381.01, "volume": 256294.0}, {"date": "2021-04-13", "close": 389.71, "volume": 295614.0}, {"date": "2021-04-14", "close": 386.45, "volume": 267730.0}, {"date": "2021-04-15", "close": 398.18, "volume": 508800.0}, {"date": "2021-04-16", "close": 398.47, "volume": 262341.0}, {"date": "2021-04-19", "close": 393.18, "volume": 277726.0}, {"date": "2021-04-20", "close": 382.42, "volume": 244864.0}, {"date": "2021-04-21", "close": 388.25, "volume": 207141.0}, {"date": "2021-04-22", "close": 390.02, "volume": 310963.0}, {"date": "2021-04-23", "close": 399.59, "volume": 291222.0}, {"date": "2021-04-26", "close": 400.96, "volume": 271142.0}, {"date": "2021-04-27", "close": 400.24, "volume": 244465.0}, {"date": "2021-04-28", "close": 401.1, "volume": 247076.0}, {"date": "2021-04-29", "close": 394.24, "volume": 277422.0}, {"date": "2021-04-30", "close": 384.41, "volume": 310522.0}, {"date": "2021-05-03", "close": 378.9, "volume": 292339.0}, {"date": "2021-05-04", "close": 354.3, "volume": 738106.0}, {"date": "2021-05-05", "close": 341.09, "volume": 456879.0}, {"date": "2021-05-06", "close": 327.15, "volume": 660840.0}, {"date": "2021-05-07", "close": 327.58, "volume": 527226.0}, {"date": "2021-05-10", "close": 317.2, "volume": 499404.0}, {"date": "2021-05-11", "close": 321.29, "volume": 499048.0}, {"date": "2021-05-12", "close": 305.49, "volume": 549842.0}, {"date": "2021-05-13", "close": 308.93, "volume": 614731.0}, {"date": "2021-05-14", "close": 326.31, "volume": 456473.0}, {"date": "2021-05-17", "close": 322.2, "volume": 351992.0}, {"date": "2021-05-18", "close": 321.95, "volume": 259032.0}, {"date": "2021-05-19", "close": 319.95, "volume": 309982.0}, {"date": "2021-05-20", "close": 331.82, "volume": 443099.0}, {"date": "2021-05-21", "close": 330.24, "volume": 367698.0}, {"date": "2021-05-24", "close": 336.44, "volume": 676705.0}, {"date": "2021-05-25", "close": 330.0, "volume": 736132.0}, {"date": "2021-05-26", "close": 335.53, "volume": 457721.0}, {"date": "2021-05-27", "close": 330.97, "volume": 497537.0}, {"date": "2021-05-28", "close": 329.6, "volume": 236026.0}, {"date": "2021-06-01", "close": 325.47, "volume": 227248.0}, {"date": "2021-06-02", "close": 324.81, "volume": 284699.0}, {"date": "2021-06-03", "close": 319.41, "volume": 267445.0}, {"date": "2021-06-04", "close": 322.28, "volume": 321553.0}, {"date": "2021-06-07", "close": 320.24, "volume": 382766.0}, {"date": "2021-06-08", "close": 326.32, "volume": 264630.0}, {"date": "2021-06-09", "close": 327.68, "volume": 255262.0}, {"date": "2021-06-10", "close": 335.41, "volume": 408454.0}, {"date": "2021-06-11", "close": 340.0, "volume": 372307.0}, {"date": "2021-06-14", "close": 341.02, "volume": 252419.0}, {"date": "2021-06-15", "close": 335.15, "volume": 258695.0}, {"date": "2021-06-16", "close": 332.49, "volume": 396428.0}, {"date": "2021-06-17", "close": 348.5, "volume": 646395.0}, {"date": "2021-06-18", "close": 352.34, "volume": 693077.0}, {"date": "2021-06-21", "close": 356.7, "volume": 261539.0}, {"date": "2021-06-22", "close": 361.56, "volume": 255453.0}, {"date": "2021-06-23", "close": 365.12, "volume": 323736.0}, {"date": "2021-06-24", "close": 367.35, "volume": 242443.0}, {"date": "2021-06-25", "close": 368.8, "volume": 369795.0}, {"date": "2021-06-28", "close": 373.5, "volume": 276109.0}, {"date": "2021-06-29", "close": 373.95, "volume": 233160.0}, {"date": "2021-06-30", "close": 363.47, "volume": 240007.0}, {"date": "2021-07-01", "close": 373.59, "volume": 1027216.0}, {"date": "2021-07-02", "close": 383.86, "volume": 575692.0}, {"date": "2021-07-06", "close": 388.08, "volume": 479927.0}, {"date": "2021-07-07", "close": 387.22, "volume": 247384.0}, {"date": "2021-07-08", "close": 382.49, "volume": 432719.0}, {"date": "2021-07-09", "close": 383.59, "volume": 381547.0}, {"date": "2021-07-12", "close": 376.13, "volume": 280137.0}, {"date": "2021-07-13", "close": 372.02, "volume": 352080.0}, {"date": "2021-07-14", "close": 370.0, "volume": 296628.0}, {"date": "2021-07-15", "close": 369.93, "volume": 301836.0}, {"date": "2021-07-16", "close": 372.85, "volume": 236748.0}, {"date": "2021-07-19", "close": 367.4, "volume": 329272.0}, {"date": "2021-07-20", "close": 378.59, "volume": 400459.0}, {"date": "2021-07-21", "close": 383.02, "volume": 225284.0}, {"date": "2021-07-22", "close": 385.54, "volume": 202388.0}, {"date": "2021-07-23", "close": 395.9, "volume": 246853.0}, {"date": "2021-07-26", "close": 391.31, "volume": 243807.0}, {"date": "2021-07-27", "close": 388.56, "volume": 203448.0}, {"date": "2021-07-28", "close": 395.24, "volume": 168729.0}, {"date": "2021-07-29", "close": 400.02, "volume": 261685.0}, {"date": "2021-07-30", "close": 400.0, "volume": 343376.0}, {"date": "2021-08-02", "close": 399.94, "volume": 316054.0}, {"date": "2021-08-03", "close": 400.04, "volume": 428168.0}, {"date": "2021-08-04", "close": 442.86, "volume": 816319.0}, {"date": "2021-08-05", "close": 457.27, "volume": 772069.0}, {"date": "2021-08-06", "close": 466.45, "volume": 585330.0}, {"date": "2021-08-09", "close": 468.56, "volume": 604792.0}, {"date": "2021-08-10", "close": 458.34, "volume": 583740.0}, {"date": "2021-08-11", "close": 463.68, "volume": 320229.0}, {"date": "2021-08-12", "close": 472.55, "volume": 336957.0}, {"date": "2021-08-13", "close": 463.73, "volume": 586784.0}, {"date": "2021-08-16", "close": 473.44, "volume": 412590.0}, {"date": "2021-08-17", "close": 462.53, "volume": 390526.0}, {"date": "2021-08-18", "close": 459.23, "volume": 246963.0}, {"date": "2021-08-19", "close": 457.08, "volume": 324121.0}, {"date": "2021-08-20", "close": 469.42, "volume": 248653.0}, {"date": "2021-08-23", "close": 476.82, "volume": 273025.0}, {"date": "2021-08-24", "close": 485.58, "volume": 221560.0}, {"date": "2021-08-25", "close": 484.13, "volume": 188586.0}, {"date": "2021-08-26", "close": 481.15, "volume": 174242.0}, {"date": "2021-08-27", "close": 484.7, "volume": 209495.0}, {"date": "2021-08-30", "close": 488.85, "volume": 163604.0}, {"date": "2021-08-31", "close": 488.9, "volume": 294454.0}, {"date": "2021-09-01", "close": 492.0, "volume": 276991.0}, {"date": "2021-09-02", "close": 500.8, "volume": 390887.0}, {"date": "2021-09-03", "close": 496.26, "volume": 253653.0}, {"date": "2021-09-07", "close": 483.3, "volume": 372895.0}, {"date": "2021-09-08", "close": 478.18, "volume": 386854.0}, {"date": "2021-09-09", "close": 480.1, "volume": 273242.0}, {"date": "2021-09-10", "close": 475.63, "volume": 209644.0}, {"date": "2021-09-13", "close": 465.6, "volume": 395695.0}, {"date": "2021-09-14", "close": 468.02, "volume": 450761.0}, {"date": "2021-09-15", "close": 475.0, "volume": 474504.0}, {"date": "2021-09-16", "close": 482.0, "volume": 333240.0}, {"date": "2021-09-17", "close": 482.37, "volume": 731704.0}, {"date": "2021-09-20", "close": 483.99, "volume": 418055.0}, {"date": "2021-09-21", "close": 492.53, "volume": 421000.0}, {"date": "2021-09-22", "close": 500.45, "volume": 460345.0}, {"date": "2021-09-23", "close": 511.26, "volume": 265839.0}, {"date": "2021-09-24", "close": 515.48, "volume": 255818.0}, {"date": "2021-09-27", "close": 507.02, "volume": 297443.0}, {"date": "2021-09-28", "close": 488.41, "volume": 538713.0}, {"date": "2021-09-29", "close": 495.0, "volume": 419983.0}, {"date": "2021-09-30", "close": 495.75, "volume": 566827.0}, {"date": "2021-10-01", "close": 505.61, "volume": 405519.0}, {"date": "2021-10-04", "close": 494.6, "volume": 661039.0}, {"date": "2021-10-05", "close": 498.09, "volume": 396899.0}, {"date": "2021-10-06", "close": 507.49, "volume": 244980.0}, {"date": "2021-10-07", "close": 511.69, "volume": 308913.0}, {"date": "2021-10-08", "close": 505.06, "volume": 155867.0}, {"date": "2021-10-11", "close": 501.7, "volume": 170874.0}, {"date": "2021-10-12", "close": 509.41, "volume": 214236.0}, {"date": "2021-10-13", "close": 516.33, "volume": 183587.0}, {"date": "2021-10-14", "close": 524.2, "volume": 229501.0}, {"date": "2021-10-15", "close": 518.77, "volume": 411054.0}, {"date": "2021-10-18", "close": 521.17, "volume": 314644.0}, {"date": "2021-10-19", "close": 518.69, "volume": 322742.0}, {"date": "2021-10-20", "close": 512.63, "volume": 374593.0}, {"date": "2021-10-21", "close": 533.93, "volume": 274067.0}, {"date": "2021-10-22", "close": 535.82, "volume": 221236.0}, {"date": "2021-10-25", "close": 538.93, "volume": 259891.0}, {"date": "2021-10-26", "close": 537.19, "volume": 188047.0}, {"date": "2021-10-27", "close": 531.33, "volume": 225438.0}, {"date": "2021-10-28", "close": 537.32, "volume": 205850.0}, {"date": "2021-10-29", "close": 547.85, "volume": 229100.0}, {"date": "2021-11-01", "close": 546.58, "volume": 356737.0}, {"date": "2021-11-02", "close": 553.23, "volume": 467128.0}, {"date": "2021-11-03", "close": 512.33, "volume": 766924.0}, {"date": "2021-11-04", "close": 512.0, "volume": 489187.0}, {"date": "2021-11-05", "close": 504.4, "volume": 457389.0}, {"date": "2021-11-08", "close": 511.42, "volume": 346215.0}, {"date": "2021-11-09", "close": 507.33, "volume": 264279.0}, {"date": "2021-11-10", "close": 491.6, "volume": 264185.0}, {"date": "2021-11-11", "close": 488.01, "volume": 345918.0}, {"date": "2021-11-12", "close": 490.24, "volume": 316461.0}, {"date": "2021-11-15", "close": 484.08, "volume": 307529.0}, {"date": "2021-11-16", "close": 486.0, "volume": 249544.0}, {"date": "2021-11-17", "close": 477.07, "volume": 278077.0}, {"date": "2021-11-18", "close": 469.4, "volume": 297318.0}, {"date": "2021-11-19", "close": 470.52, "volume": 323619.0}, {"date": "2021-11-22", "close": 452.71, "volume": 285144.0}, {"date": "2021-11-23", "close": 448.37, "volume": 380830.0}, {"date": "2021-11-24", "close": 452.3, "volume": 291159.0}, {"date": "2021-11-26", "close": 437.84, "volume": 245514.0}, {"date": "2021-11-29", "close": 447.43, "volume": 306301.0}, {"date": "2021-11-30", "close": 437.48, "volume": 391607.0}, {"date": "2021-12-01", "close": 422.09, "volume": 358700.0}, {"date": "2021-12-02", "close": 439.08, "volume": 482971.0}, {"date": "2021-12-03", "close": 417.83, "volume": 564411.0}, {"date": "2021-12-06", "close": 418.59, "volume": 314315.0}, {"date": "2021-12-07", "close": 435.39, "volume": 401458.0}, {"date": "2021-12-08", "close": 435.74, "volume": 246730.0}, {"date": "2021-12-09", "close": 424.33, "volume": 229914.0}, {"date": "2021-12-10", "close": 419.72, "volume": 249908.0}, {"date": "2021-12-13", "close": 415.46, "volume": 326217.0}, {"date": "2021-12-14", "close": 405.12, "volume": 356082.0}, {"date": "2021-12-15", "close": 414.89, "volume": 255699.0}, {"date": "2021-12-16", "close": 399.37, "volume": 300071.0}, {"date": "2021-12-17", "close": 406.82, "volume": 605784.0}, {"date": "2021-12-20", "close": 400.54, "volume": 414184.0}, {"date": "2021-12-21", "close": 416.75, "volume": 319727.0}, {"date": "2021-12-22", "close": 421.75, "volume": 338093.0}, {"date": "2021-12-23", "close": 423.83, "volume": 146771.0}, {"date": "2021-12-27", "close": 426.36, "volume": 313443.0}, {"date": "2021-12-28", "close": 420.99, "volume": 153694.0}, {"date": "2021-12-29", "close": 417.21, "volume": 152994.0}, {"date": "2021-12-30", "close": 417.7, "volume": 212626.0}, {"date": "2021-12-31", "close": 415.19, "volume": 380266.0}, {"date": "2022-01-03", "close": 404.94, "volume": 611439.0}, {"date": "2022-01-04", "close": 391.87, "volume": 1074171.0}, {"date": "2022-01-05", "close": 360.94, "volume": 1431793.0}, {"date": "2022-01-06", "close": 356.83, "volume": 1219106.0}, {"date": "2022-01-07", "close": 355.8, "volume": 787347.0}, {"date": "2022-01-10", "close": 364.02, "volume": 631709.0}, {"date": "2022-01-11", "close": 367.2, "volume": 452449.0}, {"date": "2022-01-12", "close": 358.07, "volume": 415918.0}, {"date": "2022-01-13", "close": 342.55, "volume": 495756.0}, {"date": "2022-01-14", "close": 333.99, "volume": 873213.0}, {"date": "2022-01-18", "close": 322.73, "volume": 533196.0}, {"date": "2022-01-19", "close": 329.76, "volume": 600128.0}, {"date": "2022-01-20", "close": 328.27, "volume": 570002.0}, {"date": "2022-01-21", "close": 310.0, "volume": 843896.0}, {"date": "2022-01-24", "close": 326.29, "volume": 825373.0}, {"date": "2022-01-25", "close": 304.67, "volume": 706318.0}, {"date": "2022-01-26", "close": 302.06, "volume": 649066.0}, {"date": "2022-01-27", "close": 300.98, "volume": 716923.0}, {"date": "2022-01-28", "close": 317.23, "volume": 476070.0}, {"date": "2022-01-31", "close": 335.3, "volume": 486709.0}, {"date": "2022-02-01", "close": 338.05, "volume": 442273.0}, {"date": "2022-02-02", "close": 325.56, "volume": 344267.0}, {"date": "2022-02-03", "close": 314.68, "volume": 411934.0}, {"date": "2022-02-04", "close": 325.76, "volume": 422160.0}, {"date": "2022-02-07", "close": 328.58, "volume": 697553.0}, {"date": "2022-02-08", "close": 335.01, "volume": 817369.0}, {"date": "2022-02-09", "close": 364.94, "volume": 1263661.0}, {"date": "2022-02-10", "close": 364.39, "volume": 722233.0}, {"date": "2022-02-11", "close": 349.56, "volume": 720637.0}, {"date": "2022-02-14", "close": 345.72, "volume": 498612.0}, {"date": "2022-02-15", "close": 348.19, "volume": 340214.0}, {"date": "2022-02-16", "close": 344.48, "volume": 569001.0}, {"date": "2022-02-17", "close": 327.72, "volume": 351106.0}, {"date": "2022-02-18", "close": 318.57, "volume": 378141.0}, {"date": "2022-02-22", "close": 320.68, "volume": 387778.0}, {"date": "2022-02-23", "close": 314.89, "volume": 426511.0}, {"date": "2022-02-24", "close": 324.5, "volume": 967207.0}, {"date": "2022-02-25", "close": 335.64, "volume": 623525.0}, {"date": "2022-02-28", "close": 339.21, "volume": 512556.0}, {"date": "2022-03-01", "close": 334.6, "volume": 409227.0}, {"date": "2022-03-02", "close": 338.2, "volume": 274384.0}, {"date": "2022-03-03", "close": 323.95, "volume": 258658.0}, {"date": "2022-03-04", "close": 318.54, "volume": 417578.0}, {"date": "2022-03-07", "close": 301.34, "volume": 458744.0}, {"date": "2022-03-08", "close": 294.58, "volume": 614207.0}, {"date": "2022-03-09", "close": 311.21, "volume": 258364.0}, {"date": "2022-03-10", "close": 309.67, "volume": 345345.0}, {"date": "2022-03-11", "close": 303.22, "volume": 283403.0}, {"date": "2022-03-14", "close": 297.66, "volume": 324029.0}, {"date": "2022-03-15", "close": 306.01, "volume": 373770.0}, {"date": "2022-03-16", "close": 327.22, "volume": 487128.0}, {"date": "2022-03-17", "close": 343.11, "volume": 622125.0}, {"date": "2022-03-18", "close": 359.02, "volume": 758773.0}, {"date": "2022-03-21", "close": 351.87, "volume": 465247.0}, {"date": "2022-03-22", "close": 357.24, "volume": 413789.0}, {"date": "2022-03-23", "close": 344.28, "volume": 359366.0}, {"date": "2022-03-24", "close": 348.85, "volume": 207642.0}, {"date": "2022-03-25", "close": 341.26, "volume": 331486.0}, {"date": "2022-03-28", "close": 348.07, "volume": 194823.0}, {"date": "2022-03-29", "close": 359.71, "volume": 326376.0}, {"date": "2022-03-30", "close": 347.26, "volume": 419219.0}, {"date": "2022-03-31", "close": 346.38, "volume": 398200.0}, {"date": "2022-04-01", "close": 350.98, "volume": 388577.0}, {"date": "2022-04-04", "close": 358.64, "volume": 242425.0}, {"date": "2022-04-05", "close": 354.15, "volume": 327520.0}, {"date": "2022-04-06", "close": 335.05, "volume": 438285.0}, {"date": "2022-04-07", "close": 328.07, "volume": 744509.0}, {"date": "2022-04-08", "close": 323.69, "volume": 743246.0}, {"date": "2022-04-11", "close": 316.73, "volume": 400108.0}, {"date": "2022-04-12", "close": 317.45, "volume": 350776.0}, {"date": "2022-04-13", "close": 325.08, "volume": 318874.0}, {"date": "2022-04-14", "close": 319.36, "volume": 293010.0}, {"date": "2022-04-18", "close": 308.45, "volume": 661117.0}, {"date": "2022-04-19", "close": 318.97, "volume": 406022.0}, {"date": "2022-04-20", "close": 311.9, "volume": 269142.0}, {"date": "2022-04-21", "close": 303.89, "volume": 341565.0}, {"date": "2022-04-22", "close": 295.97, "volume": 303750.0}, {"date": "2022-04-25", "close": 303.46, "volume": 474217.0}, {"date": "2022-04-26", "close": 284.8, "volume": 483481.0}, {"date": "2022-04-27", "close": 282.31, "volume": 467090.0}, {"date": "2022-04-28", "close": 295.34, "volume": 712321.0}, {"date": "2022-04-29", "close": 281.47, "volume": 601455.0}, {"date": "2022-05-02", "close": 292.72, "volume": 534743.0}, {"date": "2022-05-03", "close": 288.46, "volume": 825823.0}, {"date": "2022-05-04", "close": 328.2, "volume": 1346745.0}, {"date": "2022-05-05", "close": 301.05, "volume": 626692.0}, {"date": "2022-05-06", "close": 295.24, "volume": 604779.0}, {"date": "2022-05-09", "close": 280.17, "volume": 601115.0}, {"date": "2022-05-10", "close": 283.98, "volume": 700282.0}, {"date": "2022-05-11", "close": 266.14, "volume": 533911.0}, {"date": "2022-05-12", "close": 274.99, "volume": 734774.0}, {"date": "2022-05-13", "close": 288.56, "volume": 432137.0}, {"date": "2022-05-16", "close": 279.81, "volume": 384148.0}, {"date": "2022-05-17", "close": 281.64, "volume": 343303.0}, {"date": "2022-05-18", "close": 268.94, "volume": 301845.0}, {"date": "2022-05-19", "close": 269.66, "volume": 428066.0}, {"date": "2022-05-20", "close": 276.79, "volume": 526251.0}, {"date": "2022-05-23", "close": 274.38, "volume": 362839.0}, {"date": "2022-05-24", "close": 266.69, "volume": 660247.0}, {"date": "2022-05-25", "close": 274.86, "volume": 311737.0}, {"date": "2022-05-26", "close": 281.69, "volume": 376545.0}, {"date": "2022-05-27", "close": 294.28, "volume": 385149.0}, {"date": "2022-05-31", "close": 284.34, "volume": 551964.0}, {"date": "2022-06-01", "close": 282.18, "volume": 351134.0}, {"date": "2022-06-02", "close": 303.1, "volume": 368595.0}, {"date": "2022-06-03", "close": 298.52, "volume": 319348.0}, {"date": "2022-06-06", "close": 302.01, "volume": 403982.0}, {"date": "2022-06-07", "close": 307.31, "volume": 252704.0}, {"date": "2022-06-08", "close": 312.0, "volume": 402890.0}, {"date": "2022-06-09", "close": 302.4, "volume": 390319.0}, {"date": "2022-06-10", "close": 294.39, "volume": 364090.0}, {"date": "2022-06-13", "close": 268.5, "volume": 381920.0}, {"date": "2022-06-14", "close": 270.45, "volume": 358499.0}, {"date": "2022-06-15", "close": 273.82, "volume": 355572.0}, {"date": "2022-06-16", "close": 259.97, "volume": 478171.0}, {"date": "2022-06-17", "close": 264.83, "volume": 653132.0}, {"date": "2022-06-21", "close": 271.99, "volume": 345396.0}, {"date": "2022-06-22", "close": 273.17, "volume": 204521.0}, {"date": "2022-06-23", "close": 286.14, "volume": 306705.0}, {"date": "2022-06-24", "close": 306.53, "volume": 509969.0}, {"date": "2022-06-27", "close": 300.08, "volume": 314244.0}, {"date": "2022-06-28", "close": 286.64, "volume": 272084.0}, {"date": "2022-06-29", "close": 284.18, "volume": 285286.0}, {"date": "2022-06-30", "close": 280.12, "volume": 383676.0}, {"date": "2022-07-01", "close": 291.17, "volume": 300847.0}, {"date": "2022-07-05", "close": 313.29, "volume": 509499.0}, {"date": "2022-07-06", "close": 312.74, "volume": 392874.0}, {"date": "2022-07-07", "close": 326.01, "volume": 469448.0}, {"date": "2022-07-08", "close": 323.29, "volume": 334070.0}, {"date": "2022-07-11", "close": 319.94, "volume": 257243.0}, {"date": "2022-07-12", "close": 296.8, "volume": 660816.0}, {"date": "2022-07-13", "close": 295.38, "volume": 306466.0}, {"date": "2022-07-14", "close": 290.74, "volume": 369971.0}, {"date": "2022-07-15", "close": 301.83, "volume": 323312.0}, {"date": "2022-07-18", "close": 299.78, "volume": 298697.0}, {"date": "2022-07-19", "close": 311.49, "volume": 371622.0}, {"date": "2022-07-20", "close": 325.95, "volume": 417600.0}, {"date": "2022-07-21", "close": 330.97, "volume": 274390.0}, {"date": "2022-07-22", "close": 324.53, "volume": 287232.0}, {"date": "2022-07-25", "close": 317.04, "volume": 258596.0}, {"date": "2022-07-26", "close": 302.91, "volume": 488598.0}, {"date": "2022-07-27", "close": 320.2, "volume": 359885.0}, {"date": "2022-07-28", "close": 326.57, "volume": 759482.0}, {"date": "2022-07-29", "close": 330.49, "volume": 435663.0}, {"date": "2022-08-01", "close": 332.06, "volume": 495984.0}, {"date": "2022-08-02", "close": 337.86, "volume": 519396.0}, {"date": "2022-08-03", "close": 352.33, "volume": 1045901.0}, {"date": "2022-08-04", "close": 360.77, "volume": 410412.0}, {"date": "2022-08-05", "close": 370.01, "volume": 559072.0}, {"date": "2022-08-08", "close": 367.99, "volume": 364631.0}, {"date": "2022-08-09", "close": 371.49, "volume": 464616.0}, {"date": "2022-08-10", "close": 377.33, "volume": 406895.0}, {"date": "2022-08-11", "close": 377.9, "volume": 412296.0}, {"date": "2022-08-12", "close": 393.91, "volume": 537039.0}, {"date": "2022-08-15", "close": 398.91, "volume": 439642.0}, {"date": "2022-08-16", "close": 396.99, "volume": 298728.0}, {"date": "2022-08-17", "close": 390.68, "volume": 334348.0}, {"date": "2022-08-18", "close": 387.0, "volume": 265150.0}, {"date": "2022-08-19", "close": 377.01, "volume": 432323.0}, {"date": "2022-08-22", "close": 367.89, "volume": 357271.0}, {"date": "2022-08-23", "close": 368.69, "volume": 300753.0}, {"date": "2022-08-24", "close": 371.45, "volume": 235601.0}, {"date": "2022-08-25", "close": 374.14, "volume": 226017.0}, {"date": "2022-08-26", "close": 360.6, "volume": 268326.0}, {"date": "2022-08-29", "close": 351.18, "volume": 315356.0}, {"date": "2022-08-30", "close": 357.29, "volume": 343110.0}, {"date": "2022-08-31", "close": 351.2, "volume": 386898.0}, {"date": "2022-09-01", "close": 346.57, "volume": 281019.0}, {"date": "2022-09-02", "close": 344.46, "volume": 343632.0}, {"date": "2022-09-06", "close": 345.92, "volume": 258327.0}, {"date": "2022-09-07", "close": 356.16, "volume": 193921.0}, {"date": "2022-09-08", "close": 364.56, "volume": 261403.0}, {"date": "2022-09-09", "close": 370.17, "volume": 267330.0}, {"date": "2022-09-12", "close": 375.69, "volume": 297617.0}, {"date": "2022-09-13", "close": 361.37, "volume": 261616.0}, {"date": "2022-09-14", "close": 364.04, "volume": 283054.0}, {"date": "2022-09-15", "close": 351.58, "volume": 318679.0}, {"date": "2022-09-16", "close": 349.6, "volume": 435191.0}, {"date": "2022-09-19", "close": 351.45, "volume": 202031.0}, {"date": "2022-09-20", "close": 346.92, "volume": 207963.0}, {"date": "2022-09-21", "close": 343.28, "volume": 197958.0}, {"date": "2022-09-22", "close": 328.46, "volume": 359919.0}, {"date": "2022-09-23", "close": 325.75, "volume": 434679.0}, {"date": "2022-09-26", "close": 320.93, "volume": 319917.0}, {"date": "2022-09-27", "close": 328.29, "volume": 216386.0}, {"date": "2022-09-28", "close": 341.78, "volume": 317328.0}, {"date": "2022-09-29", "close": 334.43, "volume": 356062.0}, {"date": "2022-09-30", "close": 329.99, "volume": 387814.0}, {"date": "2022-10-03", "close": 336.64, "volume": 344900.0}, {"date": "2022-10-04", "close": 349.62, "volume": 387962.0}, {"date": "2022-10-05", "close": 351.67, "volume": 289031.0}, {"date": "2022-10-06", "close": 353.6, "volume": 501940.0}, {"date": "2022-10-07", "close": 338.4, "volume": 395927.0}, {"date": "2022-10-10", "close": 323.98, "volume": 368163.0}, {"date": "2022-10-11", "close": 319.42, "volume": 445694.0}, {"date": "2022-10-12", "close": 311.37, "volume": 464678.0}, {"date": "2022-10-13", "close": 313.44, "volume": 410771.0}, {"date": "2022-10-14", "close": 298.73, "volume": 379512.0}, {"date": "2022-10-17", "close": 315.66, "volume": 349908.0}, {"date": "2022-10-18", "close": 329.14, "volume": 365489.0}, {"date": "2022-10-19", "close": 320.5, "volume": 220817.0}, {"date": "2022-10-20", "close": 318.31, "volume": 349260.0}, {"date": "2022-10-21", "close": 323.01, "volume": 299293.0}, {"date": "2022-10-24", "close": 324.02, "volume": 314275.0}, {"date": "2022-10-25", "close": 337.16, "volume": 311846.0}, {"date": "2022-10-26", "close": 331.04, "volume": 278468.0}, {"date": "2022-10-27", "close": 333.81, "volume": 238861.0}, {"date": "2022-10-28", "close": 341.62, "volume": 350383.0}, {"date": "2022-10-31", "close": 346.0, "volume": 525225.0}, {"date": "2022-11-01", "close": 342.71, "volume": 665168.0}, {"date": "2022-11-02", "close": 316.45, "volume": 750552.0}, {"date": "2022-11-03", "close": 326.33, "volume": 582447.0}, {"date": "2022-11-04", "close": 306.2, "volume": 875154.0}, {"date": "2022-11-07", "close": 296.21, "volume": 785747.0}, {"date": "2022-11-08", "close": 304.86, "volume": 469792.0}, {"date": "2022-11-09", "close": 299.51, "volume": 379825.0}, {"date": "2022-11-10", "close": 329.75, "volume": 656759.0}, {"date": "2022-11-11", "close": 340.35, "volume": 598066.0}, {"date": "2022-11-14", "close": 329.82, "volume": 333596.0}, {"date": "2022-11-15", "close": 347.19, "volume": 447142.0}, {"date": "2022-11-16", "close": 337.69, "volume": 476197.0}, {"date": "2022-11-17", "close": 318.34, "volume": 551395.0}, {"date": "2022-11-18", "close": 316.39, "volume": 631481.0}, {"date": "2022-11-21", "close": 315.14, "volume": 350813.0}, {"date": "2022-11-22", "close": 319.38, "volume": 246966.0}, {"date": "2022-11-23", "close": 327.21, "volume": 191686.0}, {"date": "2022-11-25", "close": 327.1, "volume": 124725.0}, {"date": "2022-11-28", "close": 325.23, "volume": 275961.0}, {"date": "2022-11-29", "close": 321.98, "volume": 255985.0}, {"date": "2022-11-30", "close": 339.1, "volume": 696609.0}, {"date": "2022-12-01", "close": 346.22, "volume": 556951.0}, {"date": "2022-12-02", "close": 339.87, "volume": 290884.0}, {"date": "2022-12-05", "close": 315.47, "volume": 494482.0}, {"date": "2022-12-06", "close": 312.67, "volume": 377169.0}, {"date": "2022-12-07", "close": 308.97, "volume": 447158.0}, {"date": "2022-12-08", "close": 318.76, "volume": 406461.0}, {"date": "2022-12-09", "close": 314.13, "volume": 376126.0}, {"date": "2022-12-12", "close": 325.94, "volume": 533724.0}, {"date": "2022-12-13", "close": 328.77, "volume": 672353.0}, {"date": "2022-12-14", "close": 327.72, "volume": 448274.0}, {"date": "2022-12-15", "close": 314.93, "volume": 335145.0}, {"date": "2022-12-16", "close": 311.4, "volume": 523200.0}, {"date": "2022-12-19", "close": 309.59, "volume": 418503.0}, {"date": "2022-12-20", "close": 303.82, "volume": 421589.0}, {"date": "2022-12-21", "close": 310.36, "volume": 280749.0}, {"date": "2022-12-22", "close": 303.79, "volume": 425596.0}, {"date": "2022-12-23", "close": 305.17, "volume": 227272.0}, {"date": "2022-12-27", "close": 301.62, "volume": 212354.0}, {"date": "2022-12-28", "close": 302.63, "volume": 346562.0}, {"date": "2022-12-29", "close": 311.87, "volume": 347520.0}, {"date": "2022-12-30", "close": 310.31, "volume": 317750.0}, {"date": "2023-01-03", "close": 304.63, "volume": 251679.0}, {"date": "2023-01-04", "close": 303.9, "volume": 433159.0}, {"date": "2023-01-05", "close": 294.62, "volume": 474818.0}, {"date": "2023-01-06", "close": 286.65, "volume": 1122394.0}, {"date": "2023-01-09", "close": 292.59, "volume": 1099463.0}, {"date": "2023-01-10", "close": 298.34, "volume": 659295.0}, {"date": "2023-01-11", "close": 304.25, "volume": 390334.0}, {"date": "2023-01-12", "close": 304.28, "volume": 420545.0}, {"date": "2023-01-13", "close": 304.46, "volume": 415736.0}, {"date": "2023-01-17", "close": 310.3, "volume": 460332.0}, {"date": "2023-01-18", "close": 311.77, "volume": 526034.0}, {"date": "2023-01-19", "close": 304.8, "volume": 265337.0}, {"date": "2023-01-20", "close": 313.46, "volume": 292610.0}, {"date": "2023-01-23", "close": 322.07, "volume": 340449.0}, {"date": "2023-01-24", "close": 319.92, "volume": 265744.0}, {"date": "2023-01-25", "close": 314.6, "volume": 411603.0}, {"date": "2023-01-26", "close": 321.46, "volume": 246822.0}, {"date": "2023-01-27", "close": 322.24, "volume": 353691.0}, {"date": "2023-01-30", "close": 315.76, "volume": 254468.0}, {"date": "2023-01-31", "close": 323.94, "volume": 372908.0}, {"date": "2023-02-01", "close": 340.77, "volume": 636871.0}, {"date": "2023-02-02", "close": 352.41, "volume": 583376.0}, {"date": "2023-02-03", "close": 337.44, "volume": 387760.0}, {"date": "2023-02-06", "close": 329.69, "volume": 578319.0}, {"date": "2023-02-07", "close": 344.52, "volume": 504667.0}, {"date": "2023-02-08", "close": 321.21, "volume": 1536645.0}, {"date": "2023-02-09", "close": 322.48, "volume": 1018760.0}, {"date": "2023-02-10", "close": 317.09, "volume": 479255.0}, {"date": "2023-02-13", "close": 322.75, "volume": 451887.0}, {"date": "2023-02-14", "close": 324.69, "volume": 624246.0}, {"date": "2023-02-15", "close": 320.0, "volume": 638066.0}, {"date": "2023-02-16", "close": 307.45, "volume": 597914.0}, {"date": "2023-02-17", "close": 303.89, "volume": 966286.0}, {"date": "2023-02-21", "close": 296.51, "volume": 465358.0}, {"date": "2023-02-22", "close": 298.94, "volume": 492436.0}, {"date": "2023-02-23", "close": 299.93, "volume": 238733.0}, {"date": "2023-02-24", "close": 293.42, "volume": 313342.0}, {"date": "2023-02-27", "close": 294.12, "volume": 480885.0}, {"date": "2023-02-28", "close": 289.06, "volume": 654064.0}, {"date": "2023-03-01", "close": 284.51, "volume": 530922.0}, {"date": "2023-03-02", "close": 287.34, "volume": 464336.0}, {"date": "2023-03-03", "close": 291.54, "volume": 777777.0}, {"date": "2023-03-06", "close": 292.73, "volume": 463917.0}, {"date": "2023-03-07", "close": 287.4, "volume": 336484.0}, {"date": "2023-03-08", "close": 288.83, "volume": 369519.0}, {"date": "2023-03-09", "close": 285.75, "volume": 441978.0}, {"date": "2023-03-10", "close": 273.28, "volume": 704063.0}, {"date": "2023-03-13", "close": 274.54, "volume": 700682.0}, {"date": "2023-03-14", "close": 280.51, "volume": 367498.0}, {"date": "2023-03-15", "close": 277.88, "volume": 376321.0}, {"date": "2023-03-16", "close": 280.06, "volume": 408501.0}, {"date": "2023-03-17", "close": 276.94, "volume": 644353.0}, {"date": "2023-03-20", "close": 270.37, "volume": 514241.0}, {"date": "2023-03-21", "close": 277.35, "volume": 543894.0}, {"date": "2023-03-22", "close": 266.85, "volume": 334635.0}, {"date": "2023-03-23", "close": 272.32, "volume": 448389.0}, {"date": "2023-03-24", "close": 271.56, "volume": 313197.0}, {"date": "2023-03-27", "close": 272.48, "volume": 302931.0}, {"date": "2023-03-28", "close": 273.03, "volume": 295235.0}, {"date": "2023-03-29", "close": 285.87, "volume": 514989.0}, {"date": "2023-03-30", "close": 296.29, "volume": 931669.0}, {"date": "2023-03-31", "close": 304.01, "volume": 533118.0}, {"date": "2023-04-03", "close": 298.62, "volume": 393365.0}, {"date": "2023-04-04", "close": 292.78, "volume": 363668.0}, {"date": "2023-04-05", "close": 285.6, "volume": 483075.0}, {"date": "2023-04-06", "close": 289.45, "volume": 515790.0}, {"date": "2023-04-10", "close": 294.38, "volume": 413635.0}, {"date": "2023-04-11", "close": 295.91, "volume": 410616.0}, {"date": "2023-04-12", "close": 294.21, "volume": 328669.0}, {"date": "2023-04-13", "close": 302.93, "volume": 420478.0}, {"date": "2023-04-14", "close": 303.15, "volume": 465132.0}, {"date": "2023-04-17", "close": 307.25, "volume": 347836.0}, {"date": "2023-04-18", "close": 305.26, "volume": 362696.0}, {"date": "2023-04-19", "close": 304.96, "volume": 305166.0}, {"date": "2023-04-20", "close": 299.82, "volume": 390850.0}, {"date": "2023-04-21", "close": 300.55, "volume": 300585.0}, {"date": "2023-04-24", "close": 298.54, "volume": 318596.0}, {"date": "2023-04-25", "close": 288.71, "volume": 435591.0}, {"date": "2023-04-26", "close": 285.7, "volume": 403416.0}, {"date": "2023-04-27", "close": 288.9, "volume": 371975.0}, {"date": "2023-04-28", "close": 290.37, "volume": 937538.0}, {"date": "2023-05-01", "close": 297.55, "volume": 669977.0}, {"date": "2023-05-02", "close": 288.75, "volume": 981928.0}, {"date": "2023-05-03", "close": 293.7, "volume": 1493653.0}, {"date": "2023-05-04", "close": 279.99, "volume": 1103800.0}, {"date": "2023-05-05", "close": 272.63, "volume": 1304205.0}, {"date": "2023-05-08", "close": 274.38, "volume": 738627.0}, {"date": "2023-05-09", "close": 268.74, "volume": 680184.0}, {"date": "2023-05-10", "close": 273.18, "volume": 563054.0}, {"date": "2023-05-11", "close": 265.31, "volume": 838288.0}, {"date": "2023-05-12", "close": 268.51, "volume": 506055.0}, {"date": "2023-05-15", "close": 271.72, "volume": 563791.0}, {"date": "2023-05-16", "close": 265.29, "volume": 358464.0}, {"date": "2023-05-17", "close": 272.81, "volume": 563673.0}, {"date": "2023-05-18", "close": 282.25, "volume": 595809.0}, {"date": "2023-05-19", "close": 285.36, "volume": 609448.0}, {"date": "2023-05-22", "close": 289.2, "volume": 562353.0}, {"date": "2023-05-23", "close": 283.97, "volume": 916201.0}, {"date": "2023-05-24", "close": 280.84, "volume": 325328.0}, {"date": "2023-05-25", "close": 279.02, "volume": 517105.0}, {"date": "2023-05-26", "close": 280.95, "volume": 366680.0}, {"date": "2023-05-30", "close": 279.82, "volume": 433840.0}, {"date": "2023-05-31", "close": 280.13, "volume": 1149525.0}, {"date": "2023-06-01", "close": 281.11, "volume": 427916.0}, {"date": "2023-06-02", "close": 293.32, "volume": 608106.0}, {"date": "2023-06-05", "close": 305.93, "volume": 834150.0}, {"date": "2023-06-06", "close": 307.44, "volume": 493895.0}, {"date": "2023-06-07", "close": 302.95, "volume": 405268.0}, {"date": "2023-06-08", "close": 305.01, "volume": 487080.0}, {"date": "2023-06-09", "close": 304.7, "volume": 418371.0}, {"date": "2023-06-12", "close": 312.57, "volume": 366010.0}, {"date": "2023-06-13", "close": 322.74, "volume": 508974.0}, {"date": "2023-06-14", "close": 319.91, "volume": 505298.0}, {"date": "2023-06-15", "close": 323.95, "volume": 552169.0}, {"date": "2023-06-16", "close": 319.92, "volume": 672194.0}, {"date": "2023-06-20", "close": 322.46, "volume": 495622.0}, {"date": "2023-06-21", "close": 312.44, "volume": 484435.0}, {"date": "2023-06-22", "close": 306.75, "volume": 613491.0}, {"date": "2023-06-23", "close": 306.2, "volume": 608375.0}, {"date": "2023-06-26", "close": 310.8, "volume": 372517.0}, {"date": "2023-06-27", "close": 313.97, "volume": 456397.0}, {"date": "2023-06-28", "close": 312.23, "volume": 653615.0}, {"date": "2023-06-29", "close": 313.68, "volume": 336161.0}, {"date": "2023-06-30", "close": 321.24, "volume": 461317.0}, {"date": "2023-07-03", "close": 319.62, "volume": 198691.0}, {"date": "2023-07-05", "close": 317.89, "volume": 333267.0}, {"date": "2023-07-06", "close": 323.88, "volume": 600392.0}, {"date": "2023-07-07", "close": 324.51, "volume": 397900.0}, {"date": "2023-07-10", "close": 334.87, "volume": 718869.0}, {"date": "2023-07-11", "close": 338.81, "volume": 443486.0}, {"date": "2023-07-12", "close": 340.9, "volume": 503967.0}, {"date": "2023-07-13", "close": 349.65, "volume": 509515.0}, {"date": "2023-07-14", "close": 355.01, "volume": 709333.0}, {"date": "2023-07-17", "close": 358.99, "volume": 362695.0}, {"date": "2023-07-18", "close": 363.75, "volume": 500970.0}, {"date": "2023-07-19", "close": 365.47, "volume": 380166.0}, {"date": "2023-07-20", "close": 357.61, "volume": 304969.0}, {"date": "2023-07-21", "close": 350.18, "volume": 509808.0}, {"date": "2023-07-24", "close": 350.98, "volume": 406461.0}, {"date": "2023-07-25", "close": 353.82, "volume": 239952.0}, {"date": "2023-07-26", "close": 358.0, "volume": 356069.0}, {"date": "2023-07-27", "close": 361.09, "volume": 609295.0}, {"date": "2023-07-28", "close": 368.46, "volume": 438052.0}, {"date": "2023-07-31", "close": 368.76, "volume": 417574.0}, {"date": "2023-08-01", "close": 370.78, "volume": 748706.0}, {"date": "2023-08-02", "close": 299.62, "volume": 2402413.0}, {"date": "2023-08-03", "close": 296.95, "volume": 1836026.0}, {"date": "2023-08-04", "close": 290.42, "volume": 1273050.0}, {"date": "2023-08-07", "close": 293.11, "volume": 671808.0}, {"date": "2023-08-08", "close": 291.56, "volume": 655290.0}, {"date": "2023-08-09", "close": 286.88, "volume": 444947.0}, {"date": "2023-08-10", "close": 291.51, "volume": 610307.0}, {"date": "2023-08-11", "close": 292.0, "volume": 553379.0}, {"date": "2023-08-14", "close": 294.25, "volume": 716667.0}, {"date": "2023-08-15", "close": 291.96, "volume": 551067.0}, {"date": "2023-08-16", "close": 290.81, "volume": 474051.0}, {"date": "2023-08-17", "close": 280.4, "volume": 671974.0}, {"date": "2023-08-18", "close": 281.32, "volume": 535725.0}, {"date": "2023-08-21", "close": 283.65, "volume": 482339.0}, {"date": "2023-08-22", "close": 286.86, "volume": 473324.0}, {"date": "2023-08-23", "close": 289.87, "volume": 290573.0}, {"date": "2023-08-24", "close": 284.58, "volume": 343826.0}, {"date": "2023-08-25", "close": 286.39, "volume": 311482.0}, {"date": "2023-08-28", "close": 287.65, "volume": 273979.0}, {"date": "2023-08-29", "close": 293.04, "volume": 395146.0}, {"date": "2023-08-30", "close": 293.66, "volume": 307049.0}, {"date": "2023-08-31", "close": 294.84, "volume": 484222.0}, {"date": "2023-09-01", "close": 295.79, "volume": 366471.0}, {"date": "2023-09-05", "close": 294.12, "volume": 330081.0}, {"date": "2023-09-06", "close": 293.14, "volume": 338756.0}, {"date": "2023-09-07", "close": 288.6, "volume": 588355.0}, {"date": "2023-09-08", "close": 284.31, "volume": 389772.0}, {"date": "2023-09-11", "close": 285.95, "volume": 387949.0}, {"date": "2023-09-12", "close": 284.14, "volume": 242309.0}, {"date": "2023-09-13", "close": 279.4, "volume": 554177.0}, {"date": "2023-09-14", "close": 280.34, "volume": 421928.0}, {"date": "2023-09-15", "close": 277.92, "volume": 852915.0}, {"date": "2023-09-18", "close": 276.1, "volume": 325816.0}, {"date": "2023-09-19", "close": 276.91, "volume": 372671.0}, {"date": "2023-09-20", "close": 268.48, "volume": 523153.0}, {"date": "2023-09-21", "close": 261.69, "volume": 597271.0}, {"date": "2023-09-22", "close": 257.16, "volume": 622365.0}, {"date": "2023-09-25", "close": 258.32, "volume": 485783.0}, {"date": "2023-09-26", "close": 253.6, "volume": 585558.0}, {"date": "2023-09-27", "close": 257.08, "volume": 636463.0}, {"date": "2023-09-28", "close": 257.46, "volume": 493560.0}, {"date": "2023-09-29", "close": 259.27, "volume": 483983.0}, {"date": "2023-10-02", "close": 260.04, "volume": 501664.0}, {"date": "2023-10-03", "close": 261.54, "volume": 593582.0}, {"date": "2023-10-04", "close": 261.17, "volume": 497476.0}, {"date": "2023-10-05", "close": 262.6, "volume": 359237.0}, {"date": "2023-10-06", "close": 270.28, "volume": 517911.0}, {"date": "2023-10-09", "close": 275.69, "volume": 330734.0}, {"date": "2023-10-10", "close": 275.0, "volume": 386997.0}, {"date": "2023-10-11", "close": 278.09, "volume": 281469.0}, {"date": "2023-10-12", "close": 268.54, "volume": 517671.0}, {"date": "2023-10-13", "close": 264.97, "volume": 324597.0}, {"date": "2023-10-16", "close": 270.13, "volume": 336298.0}, {"date": "2023-10-17", "close": 275.23, "volume": 483980.0}, {"date": "2023-10-18", "close": 268.23, "volume": 389665.0}, {"date": "2023-10-19", "close": 265.5, "volume": 365107.0}, {"date": "2023-10-20", "close": 259.09, "volume": 420352.0}, {"date": "2023-10-23", "close": 257.65, "volume": 367810.0}, {"date": "2023-10-24", "close": 261.45, "volume": 282827.0}, {"date": "2023-10-25", "close": 248.08, "volume": 445499.0}, {"date": "2023-10-26", "close": 244.94, "volume": 471181.0}, {"date": "2023-10-27", "close": 240.34, "volume": 570266.0}, {"date": "2023-10-30", "close": 240.06, "volume": 846857.0}, {"date": "2023-10-31", "close": 244.97, "volume": 1837867.0}, {"date": "2023-11-01", "close": 150.69, "volume": 11068410.0}, {"date": "2023-11-02", "close": 162.66, "volume": 5212807.0}, {"date": "2023-11-03", "close": 159.02, "volume": 3408702.0}, {"date": "2023-11-06", "close": 160.89, "volume": 2966762.0}, {"date": "2023-11-07", "close": 167.84, "volume": 1477736.0}, {"date": "2023-11-08", "close": 167.52, "volume": 943424.0}, {"date": "2023-11-09", "close": 167.76, "volume": 1013875.0}, {"date": "2023-11-10", "close": 171.16, "volume": 1016376.0}, {"date": "2023-11-13", "close": 172.0, "volume": 908882.0}, {"date": "2023-11-14", "close": 176.28, "volume": 1211165.0}, {"date": "2023-11-15", "close": 177.11, "volume": 1128225.0}, {"date": "2023-11-16", "close": 173.65, "volume": 953711.0}, {"date": "2023-11-17", "close": 177.5, "volume": 1356113.0}, {"date": "2023-11-20", "close": 182.44, "volume": 1036751.0}, {"date": "2023-11-21", "close": 178.12, "volume": 679197.0}, {"date": "2023-11-22", "close": 177.5, "volume": 773333.0}, {"date": "2023-11-24", "close": 178.49, "volume": 501809.0}, {"date": "2023-11-27", "close": 176.11, "volume": 750446.0}, {"date": "2023-11-28", "close": 178.26, "volume": 600933.0}, {"date": "2023-11-29", "close": 181.29, "volume": 799984.0}, {"date": "2023-11-30", "close": 181.66, "volume": 1371946.0}, {"date": "2023-12-01", "close": 185.75, "volume": 1290300.0}, {"date": "2023-12-04", "close": 186.2, "volume": 727837.0}, {"date": "2023-12-05", "close": 182.12, "volume": 744777.0}, {"date": "2023-12-06", "close": 185.51, "volume": 890459.0}, {"date": "2023-12-07", "close": 185.26, "volume": 998701.0}, {"date": "2023-12-08", "close": 186.57, "volume": 1062264.0}, {"date": "2023-12-11", "close": 189.23, "volume": 812518.0}, {"date": "2023-12-12", "close": 189.44, "volume": 811645.0}, {"date": "2023-12-13", "close": 198.15, "volume": 1019092.0}, {"date": "2023-12-14", "close": 203.71, "volume": 1081140.0}, {"date": "2023-12-15", "close": 202.77, "volume": 1416151.0}, {"date": "2023-12-18", "close": 203.62, "volume": 668598.0}, {"date": "2023-12-19", "close": 207.98, "volume": 711115.0}, {"date": "2023-12-20", "close": 204.03, "volume": 750474.0}, {"date": "2023-12-21", "close": 206.6, "volume": 744339.0}, {"date": "2023-12-22", "close": 205.6, "volume": 495099.0}, {"date": "2023-12-26", "close": 206.32, "volume": 487945.0}, {"date": "2023-12-27", "close": 205.69, "volume": 432962.0}, {"date": "2023-12-28", "close": 207.56, "volume": 583643.0}, {"date": "2023-12-29", "close": 206.72, "volume": 522956.0}, {"date": "2024-01-02", "close": 204.6, "volume": 990153.0}, {"date": "2024-01-03", "close": 194.45, "volume": 831823.0}, {"date": "2024-01-04", "close": 196.5, "volume": 571701.0}, {"date": "2024-01-05", "close": 197.15, "volume": 624518.0}, {"date": "2024-01-08", "close": 204.14, "volume": 600618.0}, {"date": "2024-01-09", "close": 203.02, "volume": 429470.0}, {"date": "2024-01-10", "close": 202.0, "volume": 641691.0}, {"date": "2024-01-11", "close": 200.29, "volume": 832901.0}, {"date": "2024-01-12", "close": 197.57, "volume": 573037.0}, {"date": "2024-01-16", "close": 194.74, "volume": 879821.0}, {"date": "2024-01-17", "close": 192.19, "volume": 989190.0}, {"date": "2024-01-18", "close": 195.64, "volume": 712352.0}, {"date": "2024-01-19", "close": 193.59, "volume": 1041508.0}, {"date": "2024-01-22", "close": 195.21, "volume": 1505028.0}, {"date": "2024-01-23", "close": 197.25, "volume": 793914.0}, {"date": "2024-01-24", "close": 193.42, "volume": 680753.0}, {"date": "2024-01-25", "close": 192.78, "volume": 808588.0}, {"date": "2024-01-26", "close": 193.81, "volume": 801096.0}, {"date": "2024-01-29", "close": 195.92, "volume": 626649.0}, {"date": "2024-01-30", "close": 195.52, "volume": 490817.0}, {"date": "2024-01-31", "close": 190.24, "volume": 563408.0}, {"date": "2024-02-01", "close": 192.72, "volume": 993361.0}, {"date": "2024-02-02", "close": 194.99, "volume": 911722.0}, {"date": "2024-02-05", "close": 194.23, "volume": 798732.0}, {"date": "2024-02-06", "close": 197.66, "volume": 1378789.0}, {"date": "2024-02-07", "close": 199.03, "volume": 1264093.0}, {"date": "2024-02-08", "close": 195.75, "volume": 1777359.0}, {"date": "2024-02-09", "close": 190.0, "volume": 1784148.0}, {"date": "2024-02-12", "close": 191.7, "volume": 1129536.0}, {"date": "2024-02-13", "close": 186.97, "volume": 1097692.0}, {"date": "2024-02-14", "close": 189.25, "volume": 1015821.0}, {"date": "2024-02-15", "close": 194.38, "volume": 1612295.0}, {"date": "2024-02-16", "close": 190.82, "volume": 904831.0}, {"date": "2024-02-20", "close": 190.05, "volume": 745911.0}, {"date": "2024-02-21", "close": 182.02, "volume": 697703.0}, {"date": "2024-02-22", "close": 181.71, "volume": 1238545.0}, {"date": "2024-02-23", "close": 184.67, "volume": 1335554.0}, {"date": "2024-02-26", "close": 180.08, "volume": 729587.0}, {"date": "2024-02-27", "close": 183.1, "volume": 748320.0}, {"date": "2024-02-28", "close": 183.6, "volume": 755412.0}, {"date": "2024-02-29", "close": 182.39, "volume": 911862.0}, {"date": "2024-03-01", "close": 184.75, "volume": 659825.0}, {"date": "2024-03-04", "close": 178.05, "volume": 913620.0}, {"date": "2024-03-05", "close": 173.89, "volume": 929677.0}, {"date": "2024-03-06", "close": 175.88, "volume": 715119.0}, {"date": "2024-03-07", "close": 181.68, "volume": 799786.0}, {"date": "2024-03-08", "close": 181.22, "volume": 721146.0}, {"date": "2024-03-11", "close": 184.5, "volume": 895177.0}, {"date": "2024-03-12", "close": 186.84, "volume": 635121.0}, {"date": "2024-03-13", "close": 188.25, "volume": 791245.0}, {"date": "2024-03-14", "close": 189.8, "volume": 820050.0}, {"date": "2024-03-15", "close": 189.7, "volume": 1680277.0}, {"date": "2024-03-18", "close": 191.61, "volume": 756319.0}, {"date": "2024-03-19", "close": 189.58, "volume": 691798.0}, {"date": "2024-03-20", "close": 191.34, "volume": 493303.0}, {"date": "2024-03-21", "close": 193.53, "volume": 565705.0}, {"date": "2024-03-22", "close": 192.47, "volume": 459051.0}, {"date": "2024-03-25", "close": 191.26, "volume": 397259.0}, {"date": "2024-03-26", "close": 190.6, "volume": 1098554.0}, {"date": "2024-03-27", "close": 197.22, "volume": 766626.0}, {"date": "2024-03-28", "close": 199.01, "volume": 750657.0}, {"date": "2024-04-01", "close": 198.28, "volume": 785226.0}, {"date": "2024-04-02", "close": 197.67, "volume": 1156163.0}, {"date": "2024-04-03", "close": 198.81, "volume": 980768.0}, {"date": "2024-04-04", "close": 197.75, "volume": 749683.0}, {"date": "2024-04-05", "close": 198.29, "volume": 622269.0}, {"date": "2024-04-08", "close": 201.86, "volume": 707186.0}, {"date": "2024-04-09", "close": 207.82, "volume": 647914.0}, {"date": "2024-04-10", "close": 203.31, "volume": 1152746.0}, {"date": "2024-04-11", "close": 204.52, "volume": 521903.0}, {"date": "2024-04-12", "close": 198.0, "volume": 758391.0}, {"date": "2024-04-15", "close": 192.73, "volume": 601172.0}, {"date": "2024-04-16", "close": 190.15, "volume": 795466.0}, {"date": "2024-04-17", "close": 186.86, "volume": 821838.0}, {"date": "2024-04-18", "close": 184.87, "volume": 614044.0}, {"date": "2024-04-19", "close": 183.25, "volume": 572598.0}, {"date": "2024-04-22", "close": 186.71, "volume": 522104.0}, {"date": "2024-04-23", "close": 188.09, "volume": 607194.0}, {"date": "2024-04-24", "close": 187.91, "volume": 549314.0}, {"date": "2024-04-25", "close": 186.58, "volume": 843714.0}, {"date": "2024-04-26", "close": 188.89, "volume": 674972.0}, {"date": "2024-04-29", "close": 193.19, "volume": 757833.0}, {"date": "2024-04-30", "close": 187.98, "volume": 883678.0}, {"date": "2024-05-01", "close": 186.24, "volume": 1366077.0}, {"date": "2024-05-02", "close": 166.72, "volume": 2756585.0}, {"date": "2024-05-03", "close": 171.29, "volume": 1207026.0}, {"date": "2024-05-06", "close": 174.44, "volume": 748365.0}, {"date": "2024-05-07", "close": 176.47, "volume": 502245.0}, {"date": "2024-05-08", "close": 172.28, "volume": 501998.0}, {"date": "2024-05-09", "close": 173.58, "volume": 521613.0}, {"date": "2024-05-10", "close": 173.39, "volume": 474217.0}, {"date": "2024-05-13", "close": 174.08, "volume": 468504.0}, {"date": "2024-05-14", "close": 174.51, "volume": 494624.0}, {"date": "2024-05-15", "close": 177.45, "volume": 673364.0}, {"date": "2024-05-16", "close": 181.07, "volume": 615277.0}, {"date": "2024-05-17", "close": 182.28, "volume": 493214.0}, {"date": "2024-05-20", "close": 180.29, "volume": 484817.0}, {"date": "2024-05-21", "close": 179.67, "volume": 379313.0}, {"date": "2024-05-22", "close": 180.67, "volume": 646695.0}, {"date": "2024-05-23", "close": 174.44, "volume": 629355.0}, {"date": "2024-05-24", "close": 170.68, "volume": 759251.0}, {"date": "2024-05-28", "close": 166.79, "volume": 824934.0}, {"date": "2024-05-29", "close": 163.59, "volume": 876806.0}, {"date": "2024-05-30", "close": 158.95, "volume": 959700.0}, {"date": "2024-05-31", "close": 145.32, "volume": 2551869.0}, {"date": "2024-06-03", "close": 145.15, "volume": 1758485.0}, {"date": "2024-06-04", "close": 146.63, "volume": 946199.0}, {"date": "2024-06-05", "close": 144.32, "volume": 804493.0}, {"date": "2024-06-06", "close": 145.25, "volume": 1076331.0}, {"date": "2024-06-07", "close": 145.33, "volume": 792436.0}, {"date": "2024-06-10", "close": 146.3, "volume": 878161.0}, {"date": "2024-06-11", "close": 143.39, "volume": 883456.0}, {"date": "2024-06-12", "close": 144.16, "volume": 694468.0}, {"date": "2024-06-13", "close": 140.99, "volume": 725368.0}, {"date": "2024-06-14", "close": 142.78, "volume": 795572.0}, {"date": "2024-06-17", "close": 142.89, "volume": 1009683.0}, {"date": "2024-06-18", "close": 141.46, "volume": 1085363.0}, {"date": "2024-06-20", "close": 145.68, "volume": 802757.0}, {"date": "2024-06-21", "close": 147.4, "volume": 2648674.0}, {"date": "2024-06-24", "close": 145.0, "volume": 657664.0}, {"date": "2024-06-25", "close": 141.54, "volume": 721691.0}, {"date": "2024-06-26", "close": 141.0, "volume": 1023893.0}, {"date": "2024-06-27", "close": 141.78, "volume": 584795.0}, {"date": "2024-06-28", "close": 143.04, "volume": 995247.0}, {"date": "2024-07-01", "close": 142.3, "volume": 699888.0}, {"date": "2024-07-02", "close": 142.17, "volume": 712872.0}, {"date": "2024-07-03", "close": 143.11, "volume": 458017.0}, {"date": "2024-07-05", "close": 141.96, "volume": 427715.0}, {"date": "2024-07-08", "close": 140.35, "volume": 666262.0}, {"date": "2024-07-09", "close": 140.16, "volume": 741760.0}, {"date": "2024-07-10", "close": 140.28, "volume": 581730.0}, {"date": "2024-07-11", "close": 144.48, "volume": 764144.0}, {"date": "2024-07-12", "close": 148.43, "volume": 908242.0}, {"date": "2024-07-15", "close": 156.11, "volume": 1091013.0}, {"date": "2024-07-16", "close": 161.03, "volume": 987334.0}, {"date": "2024-07-17", "close": 160.68, "volume": 752906.0}, {"date": "2024-07-18", "close": 154.79, "volume": 735534.0}, {"date": "2024-07-19", "close": 158.1, "volume": 747768.0}, {"date": "2024-07-22", "close": 159.99, "volume": 610777.0}, {"date": "2024-07-23", "close": 165.42, "volume": 997170.0}, {"date": "2024-07-24", "close": 158.58, "volume": 700105.0}, {"date": "2024-07-25", "close": 162.89, "volume": 651979.0}, {"date": "2024-07-26", "close": 164.03, "volume": 585889.0}, {"date": "2024-07-29", "close": 164.23, "volume": 560868.0}, {"date": "2024-07-30", "close": 165.47, "volume": 644147.0}, {"date": "2024-07-31", "close": 166.79, "volume": 1338887.0}, {"date": "2024-08-01", "close": 167.38, "volume": 1693220.0}, {"date": "2024-08-02", "close": 164.31, "volume": 845636.0}, {"date": "2024-08-05", "close": 158.07, "volume": 3179816.0}, {"date": "2024-08-06", "close": 158.4, "volume": 668224.0}, {"date": "2024-08-07", "close": 152.74, "volume": 774951.0}, {"date": "2024-08-08", "close": 159.29, "volume": 710350.0}, {"date": "2024-08-09", "close": 158.04, "volume": 470466.0}, {"date": "2024-08-12", "close": 153.71, "volume": 514351.0}, {"date": "2024-08-13", "close": 156.65, "volume": 707163.0}, {"date": "2024-08-14", "close": 155.17, "volume": 575553.0}, {"date": "2024-08-15", "close": 159.69, "volume": 742894.0}, {"date": "2024-08-16", "close": 160.0, "volume": 1418882.0}, {"date": "2024-08-19", "close": 158.9, "volume": 482840.0}, {"date": "2024-08-20", "close": 158.55, "volume": 467114.0}, {"date": "2024-08-21", "close": 160.8, "volume": 438030.0}, {"date": "2024-08-22", "close": 160.14, "volume": 440767.0}, {"date": "2024-08-23", "close": 163.23, "volume": 582722.0}, {"date": "2024-08-26", "close": 164.61, "volume": 447388.0}, {"date": "2024-08-27", "close": 163.1, "volume": 494174.0}, {"date": "2024-08-28", "close": 163.04, "volume": 528735.0}, {"date": "2024-08-29", "close": 163.55, "volume": 349849.0}, {"date": "2024-08-30", "close": 162.78, "volume": 648520.0}, {"date": "2024-09-03", "close": 161.29, "volume": 651005.0}, {"date": "2024-09-04", "close": 160.0, "volume": 555961.0}, {"date": "2024-09-05", "close": 156.22, "volume": 3017943.0}, {"date": "2024-09-06", "close": 154.91, "volume": 982147.0}, {"date": "2024-09-09", "close": 163.82, "volume": 1025288.0}, {"date": "2024-09-10", "close": 167.62, "volume": 744471.0}, {"date": "2024-09-11", "close": 168.5, "volume": 820523.0}, {"date": "2024-09-12", "close": 167.55, "volume": 1037560.0}, {"date": "2024-09-13", "close": 169.38, "volume": 826184.0}, {"date": "2024-09-16", "close": 169.09, "volume": 602182.0}, {"date": "2024-09-17", "close": 169.04, "volume": 484030.0}, {"date": "2024-09-18", "close": 170.94, "volume": 614614.0}, {"date": "2024-09-19", "close": 172.93, "volume": 609540.0}, {"date": "2024-09-20", "close": 170.24, "volume": 1306303.0}, {"date": "2024-09-23", "close": 172.58, "volume": 557038.0}, {"date": "2024-09-24", "close": 173.72, "volume": 525083.0}, {"date": "2024-09-25", "close": 167.84, "volume": 524330.0}, {"date": "2024-09-26", "close": 167.46, "volume": 1586885.0}, {"date": "2024-09-27", "close": 167.8, "volume": 467889.0}, {"date": "2024-09-30", "close": 166.57, "volume": 501615.0}, {"date": "2024-10-01", "close": 166.31, "volume": 504764.0}, {"date": "2024-10-02", "close": 166.73, "volume": 345397.0}, {"date": "2024-10-03", "close": 166.56, "volume": 348612.0}, {"date": "2024-10-04", "close": 167.97, "volume": 356196.0}, {"date": "2024-10-07", "close": 163.61, "volume": 398098.0}, {"date": "2024-10-08", "close": 159.94, "volume": 560943.0}, {"date": "2024-10-09", "close": 163.6, "volume": 620247.0}, {"date": "2024-10-10", "close": 163.98, "volume": 536253.0}, {"date": "2024-10-11", "close": 162.5, "volume": 377905.0}, {"date": "2024-10-14", "close": 164.68, "volume": 515629.0}, {"date": "2024-10-15", "close": 164.93, "volume": 511847.0}, {"date": "2024-10-16", "close": 163.57, "volume": 497744.0}, {"date": "2024-10-17", "close": 165.25, "volume": 524563.0}, {"date": "2024-10-18", "close": 165.89, "volume": 376637.0}, {"date": "2024-10-21", "close": 167.82, "volume": 810993.0}, {"date": "2024-10-22", "close": 166.4, "volume": 409476.0}, {"date": "2024-10-23", "close": 164.39, "volume": 357951.0}, {"date": "2024-10-24", "close": 165.18, "volume": 671208.0}, {"date": "2024-10-25", "close": 164.63, "volume": 328427.0}, {"date": "2024-10-28", "close": 167.35, "volume": 524672.0}, {"date": "2024-10-29", "close": 167.54, "volume": 573702.0}, {"date": "2024-10-30", "close": 172.25, "volume": 1238154.0}, {"date": "2024-10-31", "close": 209.03, "volume": 2560033.0}, {"date": "2024-11-01", "close": 210.65, "volume": 1117336.0}, {"date": "2024-11-04", "close": 211.46, "volume": 818398.0}, {"date": "2024-11-05", "close": 218.54, "volume": 1044583.0}, {"date": "2024-11-06", "close": 231.09, "volume": 1344141.0}, {"date": "2024-11-07", "close": 227.19, "volume": 594075.0}, {"date": "2024-11-08", "close": 228.75, "volume": 492992.0}, {"date": "2024-11-11", "close": 227.7, "volume": 468882.0}, {"date": "2024-11-12", "close": 228.89, "volume": 627439.0}, {"date": "2024-11-13", "close": 227.8, "volume": 427864.0}, {"date": "2024-11-14", "close": 224.67, "volume": 504550.0}, {"date": "2024-11-15", "close": 219.88, "volume": 478120.0}, {"date": "2024-11-18", "close": 218.9, "volume": 373047.0}, {"date": "2024-11-19", "close": 216.92, "volume": 415399.0}, {"date": "2024-11-20", "close": 219.78, "volume": 661454.0}, {"date": "2024-11-21", "close": 227.02, "volume": 396846.0}, {"date": "2024-11-22", "close": 230.32, "volume": 372363.0}, {"date": "2024-11-25", "close": 234.63, "volume": 652919.0}, {"date": "2024-11-26", "close": 236.24, "volume": 479576.0}, {"date": "2024-11-27", "close": 234.99, "volume": 496141.0}, {"date": "2024-11-29", "close": 231.92, "volume": 346719.0}, {"date": "2024-12-02", "close": 232.41, "volume": 621255.0}, {"date": "2024-12-03", "close": 229.88, "volume": 609409.0}, {"date": "2024-12-04", "close": 231.74, "volume": 439917.0}, {"date": "2024-12-05", "close": 231.81, "volume": 406811.0}, {"date": "2024-12-06", "close": 236.48, "volume": 488075.0}, {"date": "2024-12-09", "close": 234.94, "volume": 686713.0}, {"date": "2024-12-10", "close": 235.66, "volume": 447539.0}, {"date": "2024-12-11", "close": 240.25, "volume": 673599.0}, {"date": "2024-12-12", "close": 240.0, "volume": 583595.0}, {"date": "2024-12-13", "close": 234.5, "volume": 459919.0}, {"date": "2024-12-16", "close": 232.06, "volume": 599528.0}, {"date": "2024-12-17", "close": 232.97, "volume": 801446.0}, {"date": "2024-12-18", "close": 209.49, "volume": 1083175.0}, {"date": "2024-12-19", "close": 206.99, "volume": 952420.0}, {"date": "2024-12-20", "close": 207.23, "volume": 1603871.0}, {"date": "2024-12-23", "close": 206.91, "volume": 389761.0}, {"date": "2024-12-24", "close": 209.75, "volume": 147458.0}, {"date": "2024-12-26", "close": 209.1, "volume": 436893.0}, {"date": "2024-12-27", "close": 206.72, "volume": 351181.0}, {"date": "2024-12-30", "close": 204.44, "volume": 289664.0}, {"date": "2024-12-31", "close": 204.97, "volume": 313644.0}, {"date": "2025-01-02", "close": 201.4, "volume": 530595.0}, {"date": "2025-01-03", "close": 203.86, "volume": 410707.0}, {"date": "2025-01-06", "close": 207.03, "volume": 573448.0}, {"date": "2025-01-07", "close": 202.1, "volume": 421523.0}, {"date": "2025-01-08", "close": 199.42, "volume": 449175.0}, {"date": "2025-01-10", "close": 202.0, "volume": 553991.0}, {"date": "2025-01-13", "close": 200.78, "volume": 350826.0}, {"date": "2025-01-14", "close": 203.26, "volume": 290562.0}, {"date": "2025-01-15", "close": 205.35, "volume": 576472.0}, {"date": "2025-01-16", "close": 207.96, "volume": 396479.0}, {"date": "2025-01-17", "close": 209.18, "volume": 544323.0}, {"date": "2025-01-21", "close": 209.26, "volume": 424391.0}, {"date": "2025-01-22", "close": 207.57, "volume": 319519.0}, {"date": "2025-01-23", "close": 205.25, "volume": 708407.0}, {"date": "2025-01-24", "close": 207.5, "volume": 305285.0}, {"date": "2025-01-27", "close": 212.92, "volume": 715067.0}, {"date": "2025-01-28", "close": 213.75, "volume": 420796.0}, {"date": "2025-01-29", "close": 206.47, "volume": 482630.0}, {"date": "2025-01-30", "close": 205.26, "volume": 323753.0}, {"date": "2025-01-31", "close": 207.56, "volume": 531682.0}, {"date": "2025-02-03", "close": 205.24, "volume": 652539.0}, {"date": "2025-02-04", "close": 205.25, "volume": 472811.0}, {"date": "2025-02-05", "close": 206.14, "volume": 587495.0}, {"date": "2025-02-06", "close": 205.0, "volume": 438553.0}, {"date": "2025-02-07", "close": 199.78, "volume": 372458.0}, {"date": "2025-02-10", "close": 204.76, "volume": 528045.0}, {"date": "2025-02-11", "close": 203.37, "volume": 752529.0}, {"date": "2025-02-12", "close": 207.05, "volume": 1240030.0}, {"date": "2025-02-13", "close": 211.98, "volume": 1259291.0}, {"date": "2025-02-14", "close": 209.22, "volume": 900288.0}, {"date": "2025-02-18", "close": 213.57, "volume": 667026.0}, {"date": "2025-02-19", "close": 216.17, "volume": 469883.0}, {"date": "2025-02-20", "close": 214.4, "volume": 324377.0}, {"date": "2025-02-21", "close": 213.06, "volume": 597496.0}, {"date": "2025-02-24", "close": 219.19, "volume": 813600.0}, {"date": "2025-02-25", "close": 219.07, "volume": 768950.0}, {"date": "2025-02-26", "close": 219.74, "volume": 636524.0}, {"date": "2025-02-27", "close": 216.35, "volume": 885491.0}, {"date": "2025-02-28", "close": 219.47, "volume": 822597.0}, {"date": "2025-03-03", "close": 220.21, "volume": 1016838.0}, {"date": "2025-03-04", "close": 217.21, "volume": 875909.0}, {"date": "2025-03-05", "close": 217.39, "volume": 894705.0}, {"date": "2025-03-06", "close": 203.62, "volume": 851221.0}, {"date": "2025-03-07", "close": 213.02, "volume": 707555.0}, {"date": "2025-03-10", "close": 217.02, "volume": 996061.0}, {"date": "2025-03-11", "close": 206.66, "volume": 794416.0}, {"date": "2025-03-12", "close": 206.56, "volume": 600166.0}, {"date": "2025-03-13", "close": 202.82, "volume": 575924.0}, {"date": "2025-03-14", "close": 207.99, "volume": 410843.0}, {"date": "2025-03-17", "close": 216.01, "volume": 898023.0}, {"date": "2025-03-18", "close": 217.03, "volume": 697024.0}, {"date": "2025-03-19", "close": 217.44, "volume": 578981.0}, {"date": "2025-03-20", "close": 215.43, "volume": 496852.0}, {"date": "2025-03-21", "close": 218.3, "volume": 2944716.0}, {"date": "2025-03-24", "close": 223.67, "volume": 580342.0}, {"date": "2025-03-25", "close": 223.44, "volume": 440643.0}, {"date": "2025-03-26", "close": 222.72, "volume": 476744.0}, {"date": "2025-03-27", "close": 225.82, "volume": 452024.0}, {"date": "2025-03-28", "close": 218.75, "volume": 547962.0}, {"date": "2025-03-31", "close": 218.48, "volume": 674087.0}, {"date": "2025-04-01", "close": 220.9, "volume": 670910.0}, {"date": "2025-04-02", "close": 218.48, "volume": 527824.0}, {"date": "2025-04-03", "close": 213.43, "volume": 817821.0}, {"date": "2025-04-04", "close": 198.11, "volume": 799486.0}, {"date": "2025-04-07", "close": 196.53, "volume": 1213928.0}, {"date": "2025-04-08", "close": 193.07, "volume": 974218.0}, {"date": "2025-04-09", "close": 218.5, "volume": 1162657.0}, {"date": "2025-04-10", "close": 210.22, "volume": 593275.0}, {"date": "2025-04-11", "close": 215.72, "volume": 406694.0}, {"date": "2025-04-14", "close": 218.27, "volume": 544725.0}, {"date": "2025-04-15", "close": 219.29, "volume": 453003.0}, {"date": "2025-04-16", "close": 215.53, "volume": 371637.0}, {"date": "2025-04-17", "close": 216.91, "volume": 403703.0}, {"date": "2025-04-21", "close": 206.2, "volume": 616854.0}, {"date": "2025-04-22", "close": 211.52, "volume": 368304.0}, {"date": "2025-04-23", "close": 219.23, "volume": 393953.0}, {"date": "2025-04-24", "close": 225.86, "volume": 331857.0}, {"date": "2025-04-25", "close": 227.6, "volume": 348959.0}, {"date": "2025-04-28", "close": 226.49, "volume": 507832.0}, {"date": "2025-04-29", "close": 228.56, "volume": 410345.0}, {"date": "2025-04-30", "close": 226.39, "volume": 588793.0}, {"date": "2025-05-01", "close": 227.1, "volume": 499349.0}, {"date": "2025-05-02", "close": 227.37, "volume": 456065.0}, {"date": "2025-05-05", "close": 227.28, "volume": 459961.0}, {"date": "2025-05-06", "close": 227.79, "volume": 576099.0}, {"date": "2025-05-07", "close": 228.67, "volume": 758016.0}, {"date": "2025-05-08", "close": 249.35, "volume": 1502012.0}, {"date": "2025-05-09", "close": 252.7, "volume": 730429.0}, {"date": "2025-05-12", "close": 258.38, "volume": 952327.0}, {"date": "2025-05-13", "close": 260.21, "volume": 535353.0}, {"date": "2025-05-14", "close": 257.22, "volume": 696638.0}, {"date": "2025-05-15", "close": 256.46, "volume": 715693.0}, {"date": "2025-05-16", "close": 260.36, "volume": 488505.0}, {"date": "2025-05-19", "close": 259.93, "volume": 370783.0}, {"date": "2025-05-20", "close": 260.69, "volume": 277164.0}, {"date": "2025-05-21", "close": 257.25, "volume": 358804.0}, {"date": "2025-05-22", "close": 261.5, "volume": 529885.0}, {"date": "2025-05-23", "close": 257.9, "volume": 412519.0}, {"date": "2025-05-27", "close": 261.26, "volume": 446736.0}, {"date": "2025-05-28", "close": 259.46, "volume": 322685.0}, {"date": "2025-05-29", "close": 255.68, "volume": 515304.0}, {"date": "2025-05-30", "close": 259.09, "volume": 913126.0}, {"date": "2025-06-02", "close": 259.54, "volume": 590687.0}, {"date": "2025-06-03", "close": 263.8, "volume": 590794.0}, {"date": "2025-06-04", "close": 264.8, "volume": 663228.0}, {"date": "2025-06-05", "close": 263.93, "volume": 523967.0}, {"date": "2025-06-06", "close": 265.71, "volume": 348678.0}, {"date": "2025-06-09", "close": 258.45, "volume": 762067.0}, {"date": "2025-06-10", "close": 254.12, "volume": 501615.0}, {"date": "2025-06-11", "close": 251.8, "volume": 484328.0}, {"date": "2025-06-12", "close": 250.85, "volume": 685856.0}, {"date": "2025-06-13", "close": 245.0, "volume": 552423.0}, {"date": "2025-06-16", "close": 246.41, "volume": 478869.0}, {"date": "2025-06-17", "close": 241.73, "volume": 561214.0}, {"date": "2025-06-18", "close": 232.82, "volume": 1013838.0}, {"date": "2025-06-20", "close": 232.15, "volume": 1415297.0}, {"date": "2025-06-23", "close": 232.97, "volume": 515347.0}, {"date": "2025-06-24", "close": 235.05, "volume": 547789.0}, {"date": "2025-06-25", "close": 222.79, "volume": 901587.0}, {"date": "2025-06-26", "close": 225.46, "volume": 853742.0}, {"date": "2025-06-27", "close": 227.23, "volume": 590049.0}, {"date": "2025-06-30", "close": 231.4, "volume": 605442.0}, {"date": "2025-07-01", "close": 233.8, "volume": 913139.0}, {"date": "2025-07-02", "close": 228.13, "volume": 655492.0}, {"date": "2025-07-03", "close": 233.07, "volume": 374191.0}, {"date": "2025-07-07", "close": 232.39, "volume": 511839.0}, {"date": "2025-07-08", "close": 233.97, "volume": 519360.0}, {"date": "2025-07-09", "close": 234.08, "volume": 476489.0}, {"date": "2025-07-10", "close": 229.36, "volume": 418438.0}, {"date": "2025-07-11", "close": 220.2, "volume": 624587.0}, {"date": "2025-07-14", "close": 222.0, "volume": 630712.0}, {"date": "2025-07-15", "close": 221.73, "volume": 468708.0}, {"date": "2025-07-16", "close": 223.24, "volume": 421437.0}, {"date": "2025-07-17", "close": 224.72, "volume": 429235.0}, {"date": "2025-07-18", "close": 229.71, "volume": 481419.0}, {"date": "2025-07-21", "close": 227.94, "volume": 412246.0}, {"date": "2025-07-22", "close": 233.25, "volume": 622194.0}, {"date": "2025-07-23", "close": 236.44, "volume": 551250.0}, {"date": "2025-07-24", "close": 237.95, "volume": 382554.0}, {"date": "2025-07-25", "close": 238.8, "volume": 325705.0}, {"date": "2025-07-28", "close": 236.44, "volume": 474885.0}, {"date": "2025-07-29", "close": 237.45, "volume": 474923.0}, {"date": "2025-07-30", "close": 235.57, "volume": 518410.0}, {"date": "2025-07-31", "close": 231.54, "volume": 523556.0}, {"date": "2025-08-01", "close": 226.44, "volume": 580498.0}, {"date": "2025-08-04", "close": 229.32, "volume": 566698.0}, {"date": "2025-08-05", "close": 223.27, "volume": 568350.0}, {"date": "2025-08-06", "close": 223.26, "volume": 1636319.0}, {"date": "2025-08-07", "close": 233.38, "volume": 1484170.0}, {"date": "2025-08-08", "close": 229.85, "volume": 672084.0}, {"date": "2025-08-11", "close": 221.04, "volume": 711061.0}, {"date": "2025-08-12", "close": 215.21, "volume": 769809.0}, {"date": "2025-08-13", "close": 221.49, "volume": 752330.0}, {"date": "2025-08-14", "close": 216.0, "volume": 578608.0}, {"date": "2025-08-15", "close": 217.18, "volume": 593622.0}, {"date": "2025-08-18", "close": 225.28, "volume": 622685.0}, {"date": "2025-08-19", "close": 227.93, "volume": 656611.0}, {"date": "2025-08-20", "close": 226.95, "volume": 817234.0}, {"date": "2025-08-21", "close": 225.32, "volume": 514826.0}, {"date": "2025-08-22", "close": 233.89, "volume": 699286.0}, {"date": "2025-08-25", "close": 230.78, "volume": 372438.0}, {"date": "2025-08-26", "close": 225.97, "volume": 679248.0}, {"date": "2025-08-27", "close": 227.89, "volume": 679135.0}, {"date": "2025-08-28", "close": 225.71, "volume": 524333.0}, {"date": "2025-08-29", "close": 227.15, "volume": 341923.0}, {"date": "2025-09-02", "close": 220.0, "volume": 928001.0}, {"date": "2025-09-03", "close": 221.35, "volume": 830520.0}, {"date": "2025-09-04", "close": 224.5, "volume": 631344.0}, {"date": "2025-09-05", "close": 224.12, "volume": 445844.0}, {"date": "2025-09-08", "close": 224.3, "volume": 436534.0}, {"date": "2025-09-09", "close": 222.49, "volume": 589476.0}, {"date": "2025-09-10", "close": 220.88, "volume": 596513.0}, {"date": "2025-09-11", "close": 226.37, "volume": 471795.0}, {"date": "2025-09-12", "close": 222.63, "volume": 379388.0}, {"date": "2025-09-15", "close": 218.2, "volume": 485417.0}, {"date": "2025-09-16", "close": 213.32, "volume": 766167.0}, {"date": "2025-09-17", "close": 214.73, "volume": 688163.0}, {"date": "2025-09-18", "close": 216.55, "volume": 626731.0}, {"date": "2025-09-19", "close": 216.6, "volume": 1660400.0}, {"date": "2025-09-22", "close": 220.1, "volume": 753673.0}, {"date": "2025-09-23", "close": 219.66, "volume": 555975.0}, {"date": "2025-09-24", "close": 217.42, "volume": 466998.0}, {"date": "2025-09-25", "close": 214.85, "volume": 657068.0}, {"date": "2025-09-26", "close": 217.51, "volume": 767734.0}, {"date": "2025-09-29", "close": 218.17, "volume": 700568.0}, {"date": "2025-09-30", "close": 208.14, "volume": 905167.0}, {"date": "2025-10-01", "close": 199.23, "volume": 1588526.0}, {"date": "2025-10-02", "close": 201.38, "volume": 1254358.0}, {"date": "2025-10-03", "close": 201.86, "volume": 679780.0}, {"date": "2025-10-06", "close": 200.22, "volume": 1038926.0}, {"date": "2025-10-07", "close": 203.71, "volume": 780357.0}, {"date": "2025-10-08", "close": 205.08, "volume": 527677.0}, {"date": "2025-10-09", "close": 202.59, "volume": 654913.0}, {"date": "2025-10-10", "close": 199.82, "volume": 494226.0}, {"date": "2025-10-13", "close": 201.3, "volume": 410445.0}, {"date": "2025-10-14", "close": 200.53, "volume": 532161.0}, {"date": "2025-10-15", "close": 199.5, "volume": 531812.0}, {"date": "2025-10-16", "close": 200.49, "volume": 646516.0}, {"date": "2025-10-17", "close": 200.69, "volume": 449725.0}, {"date": "2025-10-20", "close": 201.09, "volume": 437990.0}, {"date": "2025-10-21", "close": 206.86, "volume": 510879.0}, {"date": "2025-10-22", "close": 202.35, "volume": 377373.0}, {"date": "2025-10-23", "close": 200.25, "volume": 482085.0}, {"date": "2025-10-24", "close": 199.51, "volume": 436473.0}, {"date": "2025-10-27", "close": 200.24, "volume": 399386.0}, {"date": "2025-10-28", "close": 198.5, "volume": 488533.0}, {"date": "2025-10-29", "close": 186.46, "volume": 795703.0}, {"date": "2025-10-30", "close": 185.29, "volume": 679501.0}, {"date": "2025-10-31", "close": 187.09, "volume": 610135.0}, {"date": "2025-11-03", "close": 184.85, "volume": 890719.0}, {"date": "2025-11-04", "close": 181.91, "volume": 593231.0}, {"date": "2025-11-05", "close": 183.71, "volume": 1306212.0}, {"date": "2025-11-06", "close": 164.01, "volume": 2050332.0}, {"date": "2025-11-07", "close": 162.15, "volume": 944914.0}, {"date": "2025-11-10", "close": 166.8, "volume": 987897.0}, {"date": "2025-11-11", "close": 170.34, "volume": 932363.0}, {"date": "2025-11-12", "close": 167.66, "volume": 988004.0}, {"date": "2025-11-13", "close": 164.66, "volume": 976528.0}, {"date": "2025-11-14", "close": 166.12, "volume": 890283.0}, {"date": "2025-11-17", "close": 164.09, "volume": 847771.0}, {"date": "2025-11-18", "close": 161.33, "volume": 610445.0}, {"date": "2025-11-19", "close": 160.97, "volume": 607356.0}, {"date": "2025-11-20", "close": 159.91, "volume": 694220.0}, {"date": "2025-11-21", "close": 162.14, "volume": 1049192.0}, {"date": "2025-11-24", "close": 159.21, "volume": 1054157.0}, {"date": "2025-11-25", "close": 164.34, "volume": 796618.0}, {"date": "2025-11-26", "close": 160.82, "volume": 671601.0}, {"date": "2025-11-28", "close": 161.17, "volume": 214455.0}, {"date": "2025-12-01", "close": 161.81, "volume": 769516.0}, {"date": "2025-12-02", "close": 161.95, "volume": 595019.0}, {"date": "2025-12-03", "close": 164.56, "volume": 447911.0}, {"date": "2025-12-04", "close": 166.14, "volume": 645178.0}, {"date": "2025-12-05", "close": 165.72, "volume": 807844.0}, {"date": "2025-12-08", "close": 163.97, "volume": 816681.0}, {"date": "2025-12-09", "close": 162.7, "volume": 690336.0}, {"date": "2025-12-10", "close": 163.8, "volume": 825503.0}, {"date": "2025-12-11", "close": 166.08, "volume": 796646.0}, {"date": "2025-12-12", "close": 166.61, "volume": 643737.0}, {"date": "2025-12-15", "close": 162.81, "volume": 835048.0}, {"date": "2025-12-16", "close": 162.77, "volume": 578073.0}, {"date": "2025-12-17", "close": 166.97, "volume": 984729.0}, {"date": "2025-12-18", "close": 164.31, "volume": 1107474.0}, {"date": "2025-12-19", "close": 162.72, "volume": 2246192.0}, {"date": "2025-12-22", "close": 165.42, "volume": 624280.0}, {"date": "2025-12-23", "close": 159.63, "volume": 708178.0}, {"date": "2025-12-24", "close": 160.4, "volume": 255010.0}, {"date": "2025-12-26", "close": 160.41, "volume": 600015.0}, {"date": "2025-12-29", "close": 160.76, "volume": 690724.0}, {"date": "2025-12-30", "close": 160.52, "volume": 594804.0}, {"date": "2025-12-31", "close": 159.36, "volume": 654926.0}, {"date": "2026-01-02", "close": 152.4, "volume": 965378.0}, {"date": "2026-01-05", "close": 153.0, "volume": 957546.0}, {"date": "2026-01-06", "close": 156.55, "volume": 640761.0}, {"date": "2026-01-07", "close": 156.82, "volume": 630065.0}, {"date": "2026-01-08", "close": 157.8, "volume": 703096.0}, {"date": "2026-01-09", "close": 157.17, "volume": 469425.0}, {"date": "2026-01-12", "close": 158.94, "volume": 928539.0}, {"date": "2026-01-13", "close": 157.5, "volume": 945125.0}, {"date": "2026-01-14", "close": 154.58, "volume": 709982.0}, {"date": "2026-01-15", "close": 152.78, "volume": 769522.0}, {"date": "2026-01-16", "close": 148.41, "volume": 925755.0}, {"date": "2026-01-20", "close": 147.48, "volume": 998495.0}, {"date": "2026-01-21", "close": 149.18, "volume": 869052.0}, {"date": "2026-01-22", "close": 152.57, "volume": 814121.0}, {"date": "2026-01-23", "close": 152.29, "volume": 784067.0}, {"date": "2026-01-26", "close": 147.45, "volume": 1749939.0}, {"date": "2026-01-27", "close": 142.19, "volume": 1126710.0}, {"date": "2026-01-28", "close": 139.65, "volume": 1229355.0}, {"date": "2026-01-29", "close": 134.34, "volume": 2283386.0}, {"date": "2026-01-30", "close": 134.75, "volume": 1335728.0}, {"date": "2026-02-02", "close": 133.31, "volume": 930750.0}, {"date": "2026-02-03", "close": 124.33, "volume": 1912441.0}, {"date": "2026-02-04", "close": 129.84, "volume": 1916397.0}, {"date": "2026-02-05", "close": 131.59, "volume": 1640828.0}, {"date": "2026-02-06", "close": 130.97, "volume": 1898810.0}, {"date": "2026-02-09", "close": 129.42, "volume": 1350840.0}, {"date": "2026-02-10", "close": 124.94, "volume": 1794898.0}, {"date": "2026-02-11", "close": 118.71, "volume": 3155453.0}, {"date": "2026-02-12", "close": 119.76, "volume": 4829331.0}, {"date": "2026-02-13", "close": 125.31, "volume": 4024568.0}, {"date": "2026-02-17", "close": 122.32, "volume": 2796794.0}, {"date": "2026-02-18", "close": 124.22, "volume": 3126750.0}, {"date": "2026-02-19", "close": 120.72, "volume": 2168903.0}, {"date": "2026-02-20", "close": 114.71, "volume": 1936904.0}, {"date": "2026-02-23", "close": 114.43, "volume": 2798932.0}, {"date": "2026-02-24", "close": 119.34, "volume": 2323583.0}, {"date": "2026-02-25", "close": 123.91, "volume": 1915452.0}, {"date": "2026-02-26", "close": 129.79, "volume": 2536594.0}, {"date": "2026-02-27", "close": 125.83, "volume": 5960191.0}, {"date": "2026-03-02", "close": 128.3, "volume": 2438184.0}, {"date": "2026-03-03", "close": 131.81, "volume": 2533229.0}, {"date": "2026-03-04", "close": 134.11, "volume": 2027381.0}, {"date": "2026-03-05", "close": 136.66, "volume": 1923243.0}, {"date": "2026-03-06", "close": 138.01, "volume": 1670771.0}, {"date": "2026-03-09", "close": 138.25, "volume": 1558830.0}, {"date": "2026-03-10", "close": 131.91, "volume": 1376752.0}, {"date": "2026-03-11", "close": 130.33, "volume": 1082809.0}, {"date": "2026-03-12", "close": 126.62, "volume": 1297869.0}, {"date": "2026-03-13", "close": 125.71, "volume": 1085532.0}, {"date": "2026-03-16", "close": 123.47, "volume": 4003803.0}, {"date": "2026-03-17", "close": 125.87, "volume": 1131648.0}, {"date": "2026-03-18", "close": 124.49, "volume": 1215351.0}, {"date": "2026-03-19", "close": 124.15, "volume": 930208.0}, {"date": "2026-03-20", "close": 124.82, "volume": 14557360.0}, {"date": "2026-03-23", "close": 126.59, "volume": 1165946.0}, {"date": "2026-03-24", "close": 118.96, "volume": 1241260.0}, {"date": "2026-03-25", "close": 119.82, "volume": 1077510.0}, {"date": "2026-03-26", "close": 123.03, "volume": 1888769.0}, {"date": "2026-03-27", "close": 117.06, "volume": 1115087.0}, {"date": "2026-03-30", "close": 120.97, "volume": 906403.0}, {"date": "2026-03-31", "close": 121.54, "volume": 756766.0}, {"date": "2026-04-01", "close": 120.8, "volume": 765072.0}, {"date": "2026-04-02", "close": 123.56, "volume": 727432.0}, {"date": "2026-04-06", "close": 122.97, "volume": 1303379.0}, {"date": "2026-04-07", "close": 124.22, "volume": 1081441.0}, {"date": "2026-04-08", "close": 117.83, "volume": 1006426.0}, {"date": "2026-04-09", "close": 114.84, "volume": 1106373.0}, {"date": "2026-04-10", "close": 113.59, "volume": 1047984.0}, {"date": "2026-04-13", "close": 119.61, "volume": 1095617.0}, {"date": "2026-04-14", "close": 119.84, "volume": 869803.0}, {"date": "2026-04-15", "close": 123.64, "volume": 899220.0}, {"date": "2026-04-16", "close": 125.53, "volume": 827034.0}, {"date": "2026-04-17", "close": 126.93, "volume": 986583.0}, {"date": "2026-04-20", "close": 132.98, "volume": 1176736.0}, {"date": "2026-04-21", "close": 130.44, "volume": 820474.0}, {"date": "2026-04-22", "close": 130.43, "volume": 927442.0}, {"date": "2026-04-23", "close": 125.5, "volume": 653322.0}, {"date": "2026-04-24", "close": 123.72, "volume": 1085097.0}, {"date": "2026-04-27", "close": 123.91, "volume": 609636.0}, {"date": "2026-04-28", "close": 124.82, "volume": 539009.0}, {"date": "2026-04-29", "close": 127.93, "volume": 665428.0}, {"date": "2026-04-30", "close": 126.76, "volume": 606458.0}, {"date": "2026-05-01", "close": 131.96, "volume": 835991.0}, {"date": "2026-05-04", "close": 132.23, "volume": 941958.0}, {"date": "2026-05-05", "close": 131.68, "volume": 760369.0}, {"date": "2026-05-06", "close": 126.36, "volume": 1378289.0}, {"date": "2026-05-07", "close": 138.43, "volume": 2189460.0}, {"date": "2026-05-08", "close": 136.87, "volume": 1190522.0}, {"date": "2026-05-11", "close": 138.44, "volume": 1203866.0}, {"date": "2026-05-12", "close": 137.6, "volume": 1256198.0}, {"date": "2026-05-13", "close": 134.9, "volume": 1192187.0}, {"date": "2026-05-14", "close": 133.61, "volume": 1304406.0}, {"date": "2026-05-15", "close": 136.24, "volume": 1128858.0}, {"date": "2026-05-18", "close": 139.18, "volume": 802088.0}, {"date": "2026-05-19", "close": 141.17, "volume": 1102526.0}, {"date": "2026-05-20", "close": 137.98, "volume": 905606.0}, {"date": "2026-05-21", "close": 134.35, "volume": 811905.0}, {"date": "2026-05-22", "close": 137.8, "volume": 513802.0}, {"date": "2026-05-26", "close": 132.82, "volume": 643789.0}, {"date": "2026-05-27", "close": 132.28, "volume": 598082.0}, {"date": "2026-05-28", "close": 136.8, "volume": 786128.0}, {"date": "2026-05-29", "close": 139.67, "volume": 1190589.0}, {"date": "2026-06-01", "close": 148.58, "volume": 907337.0}, {"date": "2026-06-02", "close": 144.23, "volume": 995286.0}, {"date": "2026-06-03", "close": 137.79, "volume": 721155.0}, {"date": "2026-06-04", "close": 137.08, "volume": 509240.0}, {"date": "2026-06-05", "close": 137.62, "volume": 653314.0}, {"date": "2026-06-08", "close": 135.7, "volume": 679069.0}, {"date": "2026-06-09", "close": 136.14, "volume": 778072.0}, {"date": "2026-06-10", "close": 136.72, "volume": 795756.0}, {"date": "2026-06-11", "close": 132.24, "volume": 1276940.0}, {"date": "2026-06-12", "close": 134.52, "volume": 857796.0}, {"date": "2026-06-15", "close": 134.69, "volume": 1195087.0}, {"date": "2026-06-16", "close": 129.13, "volume": 826717.0}, {"date": "2026-06-17", "close": 123.72, "volume": 1841049.0}, {"date": "2026-06-18", "close": 124.85, "volume": 3261540.0}, {"date": "2026-06-22", "close": 123.67, "volume": 1333222.0}, {"date": "2026-06-23", "close": 124.28, "volume": 900918.0}, {"date": "2026-06-24", "close": 127.22, "volume": 672278.0}, {"date": "2026-06-25", "close": 124.48, "volume": 663776.0}, {"date": "2026-06-26", "close": 129.18, "volume": 2097386.0}, {"date": "2026-06-29", "close": 127.18, "volume": 853831.0}, {"date": "2026-06-30", "close": 125.68, "volume": 679351.0}, {"date": "2026-07-01", "close": 133.96, "volume": 1333553.0}, {"date": "2026-07-02", "close": 139.21, "volume": 907704.0}, {"date": "2026-07-06", "close": 139.9, "volume": 911077.0}, {"date": "2026-07-07", "close": 143.78, "volume": 976490.0}, {"date": "2026-07-08", "close": 138.5, "volume": 1061460.0}, {"date": "2026-07-09", "close": 139.56, "volume": 864623.0}, {"date": "2026-07-10", "close": 139.08, "volume": 560175.0}, {"date": "2026-07-13", "close": 146.5, "volume": 620870.0}, {"date": "2026-07-14", "close": 143.67, "volume": 511503.0}, {"date": "2026-07-15", "close": 144.73, "volume": 414787.0}, {"date": "2026-07-16", "close": 150.48, "volume": 916148.0}, {"date": "2026-07-17", "close": 147.94, "volume": 781735.0}, {"date": "2026-07-20", "close": 149.71, "volume": 617246.0}, {"date": "2026-07-21", "close": 144.22, "volume": 682661.0}, {"date": "2026-07-22", "close": 139.3, "volume": 520423.0}, {"date": "2026-07-23", "close": 138.7, "volume": 591169.0}, {"date": "2026-07-24", "close": 145.35, "volume": 552946.0}, {"date": "2026-07-27", "close": 151.3, "volume": 979516.0}, {"date": "2026-07-28", "close": 161.72, "volume": 884707.0}, {"date": "2026-07-29", "close": 168.92, "volume": 1055789.0}, {"date": "2026-07-30", "close": 161.52, "volume": 1156332.0}, {"date": "2026-07-31", "close": 163.96, "volume": 867044.0}, {"date": "2026-08-03", "close": 168.67, "volume": 924326.0}, {"date": "2026-08-04", "close": 175.3, "volume": 1065608.0}, {"date": "2026-08-05", "close": 174.8, "volume": 830197.0}, {"date": "2026-08-06", "close": 215.97, "volume": 3831194.0}, {"date": "2026-08-07", "close": 214.94, "volume": 1267266.0}], "refreshing": true}