{"ticker": "SNPS", "overview": {"cik": "883241", "ticker": "SNPS", "name": "SYNOPSYS INC", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010232", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001711671-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001652437-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001950047-26-010091", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001950047-26-010063", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010057", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001193125-26-413359", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001822289-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009468", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0001711671-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001711671-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001822289-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001652437-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001615442-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001249802-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001249802-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001969223-26-000965", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-26", "title": "Quarterly report", "accession": "0000883241-26-000025", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-26", "title": "Form 8-K/A", "accession": "0001193125-26-368858", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001193125-26-368620", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001711671-26-000020", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-345878", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001615442-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001711671-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001652437-26-000006", "price_sensitive": false}]}, "description": "SYNOPSYS INC trades as SNPS on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 35 insider filings for the company, from August 2026 to October 2026. Across those, 2 insiders disclosed 3 sales totalling $39.28M. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 39277652.6761, "net": -39277652.6761, "insiders": 2, "first_date": "2026-08-28", "last_date": "2026-10-15"}, "metrics": {"ticker": "SNPS", "has_prices": true, "as_of": "2026-08-07", "last": 415.99, "prev_close": 405.98, "change": 10.009999999999991, "change_pct": 0.024656387014138605, "session_volume": 1161877.0, "vwap_5": 402.72283958365506, "vwap_20": 391.2473517654494, "vwap_60": 446.12539395928513, "vwap_250": 453.2910987133554, "high_52w": 534.56, "low_52w": 372.33, "avg_volume_20": 2015311.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001822289-26-000012", "src": "INSIDERS", "ticker": "SNPS", "cik": "883241", "company": "SYNOPSYS INC", "company_raw": "SYNOPSYS INC", "who": "Sassine Ghazi", "who_key": "Ghazi Sassine", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 6759359.172, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "SNPS's CEO lightens up \u2014 $6.8M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1822289/000182228926000012/0001822289-26-000012-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26863}, {"id": "0001711671-26-000022", "src": "INSIDERS", "ticker": "SNPS", "cik": "883241", "company": "SYNOPSYS INC", "company_raw": "SYNOPSYS INC", "who": "Janet Lee", "who_key": "LEE JANET", "role": "GC & Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 126105.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on SNPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1711671/000171167126000022/0001711671-26-000022-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90223}, {"id": "0001249802-26-000010", "src": "INSIDERS", "ticker": "SNPS", "cik": "883241", "company": "SYNOPSYS INC", "company_raw": "SYNOPSYS INC", "who": "Aart De Geus", "who_key": "DE GEUS AART", "role": "EXECUTIVE CHAIR, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 21379538.5041, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A board member takes $21.4M off the table in SNPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1249802/000124980226000010/0001249802-26-000010-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90223}, {"id": "0001822289-26-000008", "src": "INSIDERS", "ticker": "SNPS", "cik": "883241", "company": "SYNOPSYS INC", "company_raw": "SYNOPSYS INC", "who": "Sassine Ghazi", "who_key": "Ghazi Sassine", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 9745.947, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on SNPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822289/000182228926000008/0001822289-26-000008-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91663}, {"id": "0001652437-26-000008", "src": "INSIDERS", "ticker": "SNPS", "cik": "883241", "company": "SYNOPSYS INC", "company_raw": "SYNOPSYS INC", "who": "Sudhindra Kankanwadi", "who_key": "Kankanwadi Sudhindra", "role": "Deputy CFO & CAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9745.947, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on SNPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1652437/000165243726000008/0001652437-26-000008-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91663}, {"id": "0001615442-26-000005", "src": "INSIDERS", "ticker": "SNPS", "cik": "883241", "company": "SYNOPSYS INC", "company_raw": "SYNOPSYS INC", "who": "Michael Ellow", "who_key": "Ellow Michael", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9745.947, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on SNPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1615442/000161544226000005/0001615442-26-000005-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91663}, {"id": "0001249802-26-000008", "src": "INSIDERS", "ticker": "SNPS", "cik": "883241", "company": "SYNOPSYS INC", "company_raw": "SYNOPSYS INC", "who": "Aart De Geus", "who_key": "DE GEUS AART", "role": "EXECUTIVE CHAIR, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 11138755.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A board member cashes out $11.1M of SNPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1249802/000124980226000008/0001249802-26-000008-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95983}, {"id": "0001711671-26-000020", "src": "INSIDERS", "ticker": "SNPS", "cik": "883241", "company": "SYNOPSYS INC", "company_raw": "SYNOPSYS INC", "who": "Janet Lee", "who_key": "LEE JANET", "role": "GC & Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 134037.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on SNPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1711671/000171167126000020/0001711671-26-000020-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113263}, {"id": "13DG-0002100119-26-001121", "src": "13DG", "ticker": "SNPS", "cik": "883241", "company": "SYNOPSYS INC", "company_raw": "SYNOPSYS INC", "who": "Synopsys Inc", "who_key": "SYNOPSYS 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": "SYNOPSYS INC takes a 7.48% passive stake in SNPS", "source_url": "https://www.sec.gov/Archives/edgar/data/883241/0002100119-26-001121-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268783}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-377", "src": "CONGRESS", "ticker": "SNPS", "cik": "", "company": "SYNOPSYS INC", "company_raw": "Synopsys, Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong picks up SNPS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317743}, {"id": "13DG-0000102909-26-002383", "src": "13DG", "ticker": "SNPS", "cik": "883241", "company": "SYNOPSYS INC", "company_raw": "SYNOPSYS INC", "who": "Synopsys Inc", "who_key": "SYNOPSYS 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": "SYNOPSYS INC adjusts its stake in SNPS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/883241/0000102909-26-002383-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317743}, {"id": "HOUSE-2026-20033654-T13", "src": "CONGRESS", "ticker": "SNPS", "cik": "", "company": "SYNOPSYS INC", "company_raw": "5,000\nF S: New\nS O: Edward Jones IRA\nSP Synopsys, Inc. - Common Stock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "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": "Capitol Hill trade: Hon. Dan Newhouse picks up SNPS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033654.pdf", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441583}, {"id": "HOUSE-2025-20033619-T143", "src": "CONGRESS", "ticker": "SNPS", "cik": "", "company": "SYNOPSYS INC", "company_raw": "150 Main Street Trust > Bank of America\nSynopsys, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps SNPS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503503}, {"id": "HOUSE-2025-20033455-T90", "src": "CONGRESS", "ticker": "SNPS", "cik": "", "company": "SYNOPSYS INC", "company_raw": "150 Main Street Trust > Bank of America\nSynopsys, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps SNPS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf", "trade_date": "2025-10-09", "timestamp": "2025-10-09", "mins": 561103}, {"id": "HOUSE-2025-20032129-T83", "src": "CONGRESS", "ticker": "SNPS", "cik": "", "company": "SYNOPSYS INC", "company_raw": "Charles Schwab Brokerage Account 924\nSP Synopsys, Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims SNPS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601423}, {"id": "HOUSE-2025-20030932-T115", "src": "CONGRESS", "ticker": "SNPS", "cik": "", "company": "SYNOPSYS INC", "company_raw": "Charles Schwab Brokerage Account 924\nSP Synopsys, Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds SNPS to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643183}, {"id": "HOUSE-2025-20030891-T571", "src": "CONGRESS", "ticker": "SNPS", "cik": "", "company": "SYNOPSYS INC", "company_raw": "Charles Schwab Brokerage Account 548\nSP Synopsys, Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims SNPS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736783}, {"id": "HOUSE-2025-20030387-T201", "src": "CONGRESS", "ticker": "SNPS", "cik": "", "company": "SYNOPSYS INC", "company_raw": "Standard Unit Trust\nD: Account Closing\nSynopsys, Inc. - Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve trims SNPS ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777103}, {"id": "HOUSE-2025-20030231-T116", "src": "CONGRESS", "ticker": "SNPS", "cik": "", "company": "SYNOPSYS INC", "company_raw": "ndard Unit Trust\nD: Portfolio Rebalance\nSynopsys, Inc. - Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jefferson Shreve picks up SNPS ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-17", "timestamp": "2025-04-17", "mins": 813103}, {"id": "HOUSE-2025-20030238-T42", "src": "CONGRESS", "ticker": "SNPS", "cik": "", "company": "SYNOPSYS INC", "company_raw": "fication\nDate\nAmount Cap.\nGains >\n$200?\nSynopsys, Inc. - Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan sells SNPS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030238.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826063}, {"id": "HOUSE-2025-20029038-T90", "src": "CONGRESS", "ticker": "SNPS", "cik": "", "company": "SYNOPSYS INC", "company_raw": "ndard Unit Trust\nD: Portfolio Rebalance\nSynopsys, Inc. - Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve trims SNPS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863503}, {"id": "HOUSE-2025-20024346-T85", "src": "CONGRESS", "ticker": "SNPS", "cik": "", "company": "SYNOPSYS INC", "company_raw": "New\nS O: Joint Ownership LPL Account\nJT Synopsys, Inc. - Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan sells SNPS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948463}, {"id": "HOUSE-2025-20030891-T570", "src": "CONGRESS", "ticker": "SNPS", "cik": "", "company": "SYNOPSYS INC", "company_raw": "Charles Schwab Brokerage Account 919\nSP Synopsys, Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds SNPS to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2024-12-11", "timestamp": "2024-12-11", "mins": 995983}, {"id": "HOUSE-2025-20026533-T35", "src": "CONGRESS", "ticker": "SNPS", "cik": "", "company": "SYNOPSYS INC", "company_raw": "gan Stanley - Select UMA Account # 1\nJT Synopsys, Inc. - Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells SNPS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998863}, {"id": "HOUSE-2025-20032070-T183", "src": "CONGRESS", "ticker": "SNPS", "cik": "", "company": "SYNOPSYS INC", "company_raw": "F S: New\nS O: Fidelity Rollover IRA\nSP Synopsys, Inc. - Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle adds SNPS to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057903}, {"id": "HOUSE-2024-20026099-T3", "src": "CONGRESS", "ticker": "SNPS", "cik": "", "company": "SYNOPSYS INC", "company_raw": "fication\nDate\nAmount Cap.\nGains >\n$200?\nSynopsys, Inc. - Common Stock", "who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "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. Byron Donalds sells SNPS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026099.pdf", "trade_date": "2024-10-01", "timestamp": "2024-10-01", "mins": 1098223}, {"id": "HOUSE-2024-20025953-T44", "src": "CONGRESS", "ticker": "SNPS", "cik": "", "company": "SYNOPSYS INC", "company_raw": "gan Stanley - Select UMA Account # 1\nJT Synopsys, Inc. - Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells SNPS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf", "trade_date": "2024-09-24", "timestamp": "2024-09-24", "mins": 1108303}, {"id": "HOUSE-2024-20025804-T26", "src": "CONGRESS", "ticker": "SNPS", "cik": "", "company": "SYNOPSYS INC", "company_raw": "gan Stanley - Select UMA Account # 1\nJT Synopsys, Inc. - Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells SNPS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025804.pdf", "trade_date": "2024-08-30", "timestamp": "2024-08-30", "mins": 1144303}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-51", "src": "CONGRESS", "ticker": "SNPS", "cik": "", "company": "SYNOPSYS INC", "company_raw": "Synopsys, 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": "Sen. Thomas H Tuberville offloads SNPS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315663}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-51", "src": "CONGRESS", "ticker": "SNPS", "cik": "", "company": "SYNOPSYS INC", "company_raw": "Synopsys, 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": "Sen. Thomas H Tuberville offloads SNPS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315663}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001121", "src": "13DG", "ticker": "SNPS", "cik": "883241", "company": "SYNOPSYS INC", "company_raw": "SYNOPSYS INC", "who": "Synopsys Inc", "who_key": "SYNOPSYS 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": "SYNOPSYS INC takes a 7.48% passive stake in SNPS", "source_url": "https://www.sec.gov/Archives/edgar/data/883241/0002100119-26-001121-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268783}, {"id": "13DG-0000102909-26-002383", "src": "13DG", "ticker": "SNPS", "cik": "883241", "company": "SYNOPSYS INC", "company_raw": "SYNOPSYS INC", "who": "Synopsys Inc", "who_key": "SYNOPSYS 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": "SYNOPSYS INC adjusts its stake in SNPS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/883241/0000102909-26-002383-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317743}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Synopsys, Inc. - Common Stock", "new_value": "SYNOPSYS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000883241", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000883241", "applied": 1, "detected_at": "2026-10-27T18:07:42.250262"}]}, "key_people": [{"who": "Aart De Geus", "who_key": "DE GEUS AART", "role": "EXECUTIVE CHAIR, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 32518293.5041, "net": -32518293.5041, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21379538.5041, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1249802/000124980226000010/0001249802-26-000010-index.htm"}, {"action": "SELL", "amount": 11138755.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1249802/000124980226000008/0001249802-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 21379538.5041, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1249802/000124980226000010/0001249802-26-000010-index.htm"}}, {"who": "Sassine Ghazi", "who_key": "Ghazi Sassine", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 6759359.172, "net": -6759359.172, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6759359.172, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822289/000182228926000012/0001822289-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 6759359.172, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1822289/000182228926000012/0001822289-26-000012-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 65002.0, "net": -15001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-04-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 5005.0, "net": -5005.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-12-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-09-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-08-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025804.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024801.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-06-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023257.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-12-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-12-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.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": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030238.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030238.pdf"}}], "activity": [{"date": "2026-08-28", "net": -11138755.0}, {"date": "2026-09-01", "net": -21379538.5041}, {"date": "2026-10-15", "net": -6759359.172}], "announcements": [{"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010232", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001711671-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0001652437-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001950047-26-010091", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001950047-26-010063", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010057", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001193125-26-413359", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001822289-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009468", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0001711671-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001711671-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001822289-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001652437-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001615442-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001249802-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001249802-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001969223-26-000965", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-26", "title": "Quarterly report", "accession": "0000883241-26-000025", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-26", "title": "Form 8-K/A", "accession": "0001193125-26-368858", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001193125-26-368620", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001711671-26-000020", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-345878", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001615442-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001711671-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001652437-26-000006", "price_sensitive": false}], "performance": {"ticker": "SNPS", "has_prices": true, "summary": {"n": 9, "avg": 0.08742076684209292, "win_rate": 0.4444444444444444, "best": 0.9037572651137249, "worst": -0.3274972921415523, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 380.47, "return": 0.09335821483954052}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2025-12-31", "score": 0.0, "ref_price": 469.72, "return": -0.11438729455846039}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 618.57, "return": -0.3274972921415523}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 50001.0, "date": "2025-04-17", "score": 0.0, "ref_price": 413.32, "return": 0.00645988580276787}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 512.06, "return": -0.18761473264851763}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 529.21, "return": -0.21394153549630585}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-04-05", "score": 0.0, "ref_price": 575.45, "return": -0.2771048744460857}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 218.51, "return": 0.9037572651137249}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 218.51, "return": 0.9037572651137249}]}, "price_series": [{"date": "2016-08-08", "close": 55.13, "volume": 588189.0}, {"date": "2016-08-09", "close": 55.49, "volume": 627930.0}, {"date": "2016-08-10", "close": 55.75, "volume": 735112.0}, {"date": "2016-08-11", "close": 55.88, "volume": 425189.0}, {"date": "2016-08-12", "close": 55.74, "volume": 451344.0}, {"date": "2016-08-15", "close": 56.06, "volume": 996193.0}, {"date": "2016-08-16", "close": 55.86, "volume": 719751.0}, {"date": "2016-08-17", "close": 55.89, "volume": 1172163.0}, {"date": "2016-08-18", "close": 58.5, "volume": 1459071.0}, {"date": "2016-08-19", "close": 58.59, "volume": 1211298.0}, {"date": "2016-08-22", "close": 58.52, "volume": 838991.0}, {"date": "2016-08-23", "close": 58.93, "volume": 721263.0}, {"date": "2016-08-24", "close": 58.61, "volume": 724755.0}, {"date": "2016-08-25", "close": 58.74, "volume": 746234.0}, {"date": "2016-08-26", "close": 59.14, "volume": 730530.0}, {"date": "2016-08-29", "close": 59.29, "volume": 536489.0}, {"date": "2016-08-30", "close": 59.08, "volume": 868177.0}, {"date": "2016-08-31", "close": 59.29, "volume": 1200028.0}, {"date": "2016-09-01", "close": 59.14, "volume": 1046736.0}, {"date": "2016-09-02", "close": 59.67, "volume": 888076.0}, {"date": "2016-09-06", "close": 59.8, "volume": 608640.0}, {"date": "2016-09-07", "close": 59.93, "volume": 756816.0}, {"date": "2016-09-08", "close": 59.71, "volume": 664413.0}, {"date": "2016-09-09", "close": 58.32, "volume": 871614.0}, {"date": "2016-09-12", "close": 59.09, "volume": 631541.0}, {"date": "2016-09-13", "close": 57.93, "volume": 905750.0}, {"date": "2016-09-14", "close": 57.72, "volume": 903623.0}, {"date": "2016-09-15", "close": 58.4, "volume": 790476.0}, {"date": "2016-09-16", "close": 58.0, "volume": 1057789.0}, {"date": "2016-09-19", "close": 58.53, "volume": 730709.0}, {"date": "2016-09-20", "close": 58.34, "volume": 620547.0}, {"date": "2016-09-21", "close": 58.98, "volume": 780654.0}, {"date": "2016-09-22", "close": 59.66, "volume": 806761.0}, {"date": "2016-09-23", "close": 59.38, "volume": 665679.0}, {"date": "2016-09-26", "close": 59.18, "volume": 639592.0}, {"date": "2016-09-27", "close": 59.62, "volume": 674885.0}, {"date": "2016-09-28", "close": 59.91, "volume": 581215.0}, {"date": "2016-09-29", "close": 59.08, "volume": 799263.0}, {"date": "2016-09-30", "close": 59.35, "volume": 900129.0}, {"date": "2016-10-03", "close": 58.91, "volume": 758041.0}, {"date": "2016-10-04", "close": 58.79, "volume": 832298.0}, {"date": "2016-10-05", "close": 59.65, "volume": 857973.0}, {"date": "2016-10-06", "close": 59.83, "volume": 614768.0}, {"date": "2016-10-07", "close": 59.26, "volume": 1003421.0}, {"date": "2016-10-10", "close": 60.56, "volume": 987316.0}, {"date": "2016-10-11", "close": 59.57, "volume": 578986.0}, {"date": "2016-10-12", "close": 59.76, "volume": 485920.0}, {"date": "2016-10-13", "close": 59.48, "volume": 653323.0}, {"date": "2016-10-14", "close": 59.75, "volume": 899049.0}, {"date": "2016-10-17", "close": 59.75, "volume": 515819.0}, {"date": "2016-10-18", "close": 59.62, "volume": 599446.0}, {"date": "2016-10-19", "close": 59.76, "volume": 642246.0}, {"date": "2016-10-20", "close": 59.19, "volume": 639053.0}, {"date": "2016-10-21", "close": 59.13, "volume": 434597.0}, {"date": "2016-10-24", "close": 59.45, "volume": 491413.0}, {"date": "2016-10-25", "close": 58.61, "volume": 647919.0}, {"date": "2016-10-26", "close": 58.56, "volume": 569721.0}, {"date": "2016-10-27", "close": 58.33, "volume": 584440.0}, {"date": "2016-10-28", "close": 58.37, "volume": 550064.0}, {"date": "2016-10-31", "close": 59.31, "volume": 819816.0}, {"date": "2016-11-01", "close": 58.3, "volume": 803352.0}, {"date": "2016-11-02", "close": 57.93, "volume": 721972.0}, {"date": "2016-11-03", "close": 57.735, "volume": 706217.0}, {"date": "2016-11-04", "close": 57.65, "volume": 576827.0}, {"date": "2016-11-07", "close": 59.03, "volume": 708746.0}, {"date": "2016-11-08", "close": 59.22, "volume": 738615.0}, {"date": "2016-11-09", "close": 59.02, "volume": 1203415.0}, {"date": "2016-11-10", "close": 58.63, "volume": 1137221.0}, {"date": "2016-11-11", "close": 59.63, "volume": 746189.0}, {"date": "2016-11-14", "close": 59.82, "volume": 1269323.0}, {"date": "2016-11-15", "close": 60.07, "volume": 1198754.0}, {"date": "2016-11-16", "close": 60.77, "volume": 688377.0}, {"date": "2016-11-17", "close": 61.49, "volume": 687139.0}, {"date": "2016-11-18", "close": 61.11, "volume": 542295.0}, {"date": "2016-11-21", "close": 61.31, "volume": 676596.0}, {"date": "2016-11-22", "close": 61.3, "volume": 633876.0}, {"date": "2016-11-23", "close": 61.08, "volume": 478346.0}, {"date": "2016-11-25", "close": 61.56, "volume": 370057.0}, {"date": "2016-11-28", "close": 61.3, "volume": 478803.0}, {"date": "2016-11-29", "close": 61.17, "volume": 795346.0}, {"date": "2016-11-30", "close": 60.48, "volume": 1574139.0}, {"date": "2016-12-01", "close": 56.84, "volume": 2070367.0}, {"date": "2016-12-02", "close": 57.11, "volume": 1125209.0}, {"date": "2016-12-05", "close": 57.42, "volume": 1227137.0}, {"date": "2016-12-06", "close": 58.0, "volume": 1253197.0}, {"date": "2016-12-07", "close": 58.92, "volume": 960406.0}, {"date": "2016-12-08", "close": 59.31, "volume": 929535.0}, {"date": "2016-12-09", "close": 58.9, "volume": 906424.0}, {"date": "2016-12-12", "close": 59.92, "volume": 1008529.0}, {"date": "2016-12-13", "close": 60.28, "volume": 1008649.0}, {"date": "2016-12-14", "close": 59.96, "volume": 776035.0}, {"date": "2016-12-15", "close": 60.37, "volume": 960031.0}, {"date": "2016-12-16", "close": 60.11, "volume": 1680477.0}, {"date": "2016-12-19", "close": 60.37, "volume": 473376.0}, {"date": "2016-12-20", "close": 60.42, "volume": 573085.0}, {"date": "2016-12-21", "close": 60.1, "volume": 532592.0}, {"date": "2016-12-22", "close": 59.41, "volume": 893771.0}, {"date": "2016-12-23", "close": 59.76, "volume": 365162.0}, {"date": "2016-12-27", "close": 59.85, "volume": 327736.0}, {"date": "2016-12-28", "close": 59.22, "volume": 433594.0}, {"date": "2016-12-29", "close": 59.42, "volume": 707326.0}, {"date": "2016-12-30", "close": 58.86, "volume": 623761.0}, {"date": "2017-01-03", "close": 59.37, "volume": 595847.0}, {"date": "2017-01-04", "close": 59.57, "volume": 790227.0}, {"date": "2017-01-05", "close": 59.79, "volume": 1081207.0}, {"date": "2017-01-06", "close": 60.0, "volume": 647910.0}, {"date": "2017-01-09", "close": 60.08, "volume": 496049.0}, {"date": "2017-01-10", "close": 60.69, "volume": 679097.0}, {"date": "2017-01-11", "close": 60.91, "volume": 492078.0}, {"date": "2017-01-12", "close": 60.88, "volume": 356824.0}, {"date": "2017-01-13", "close": 61.34, "volume": 397918.0}, {"date": "2017-01-17", "close": 60.74, "volume": 504287.0}, {"date": "2017-01-18", "close": 60.76, "volume": 580136.0}, {"date": "2017-01-19", "close": 60.91, "volume": 602804.0}, {"date": "2017-01-20", "close": 60.77, "volume": 565540.0}, {"date": "2017-01-23", "close": 60.83, "volume": 315232.0}, {"date": "2017-01-24", "close": 62.41, "volume": 878189.0}, {"date": "2017-01-25", "close": 62.68, "volume": 517736.0}, {"date": "2017-01-26", "close": 62.2, "volume": 541411.0}, {"date": "2017-01-27", "close": 62.5, "volume": 261794.0}, {"date": "2017-01-30", "close": 62.62, "volume": 596922.0}, {"date": "2017-01-31", "close": 62.89, "volume": 814472.0}, {"date": "2017-02-01", "close": 62.62, "volume": 658135.0}, {"date": "2017-02-02", "close": 64.18, "volume": 1024228.0}, {"date": "2017-02-03", "close": 64.9, "volume": 843294.0}, {"date": "2017-02-06", "close": 65.17, "volume": 944809.0}, {"date": "2017-02-07", "close": 65.2, "volume": 572607.0}, {"date": "2017-02-08", "close": 64.79, "volume": 755438.0}, {"date": "2017-02-09", "close": 65.44, "volume": 823702.0}, {"date": "2017-02-10", "close": 65.29, "volume": 725698.0}, {"date": "2017-02-13", "close": 65.98, "volume": 717119.0}, {"date": "2017-02-14", "close": 65.84, "volume": 798537.0}, {"date": "2017-02-15", "close": 66.26, "volume": 894162.0}, {"date": "2017-02-16", "close": 70.66, "volume": 2392110.0}, {"date": "2017-02-17", "close": 70.51, "volume": 1576848.0}, {"date": "2017-02-21", "close": 70.98, "volume": 1287050.0}, {"date": "2017-02-22", "close": 71.26, "volume": 891575.0}, {"date": "2017-02-23", "close": 71.22, "volume": 980208.0}, {"date": "2017-02-24", "close": 72.06, "volume": 825450.0}, {"date": "2017-02-27", "close": 72.26, "volume": 895383.0}, {"date": "2017-02-28", "close": 71.44, "volume": 773379.0}, {"date": "2017-03-01", "close": 72.24, "volume": 961468.0}, {"date": "2017-03-02", "close": 71.01, "volume": 1096158.0}, {"date": "2017-03-03", "close": 71.03, "volume": 827153.0}, {"date": "2017-03-06", "close": 70.75, "volume": 884243.0}, {"date": "2017-03-07", "close": 71.08, "volume": 617507.0}, {"date": "2017-03-08", "close": 71.35, "volume": 581238.0}, {"date": "2017-03-09", "close": 71.39, "volume": 411630.0}, {"date": "2017-03-10", "close": 71.83, "volume": 411270.0}, {"date": "2017-03-13", "close": 72.09, "volume": 545220.0}, {"date": "2017-03-14", "close": 70.76, "volume": 2214852.0}, {"date": "2017-03-15", "close": 70.25, "volume": 30294550.0}, {"date": "2017-03-16", "close": 70.76, "volume": 2182750.0}, {"date": "2017-03-17", "close": 71.14, "volume": 2542573.0}, {"date": "2017-03-20", "close": 71.52, "volume": 997388.0}, {"date": "2017-03-21", "close": 70.61, "volume": 1420311.0}, {"date": "2017-03-22", "close": 71.07, "volume": 870282.0}, {"date": "2017-03-23", "close": 71.22, "volume": 789745.0}, {"date": "2017-03-24", "close": 71.15, "volume": 638903.0}, {"date": "2017-03-27", "close": 71.36, "volume": 594306.0}, {"date": "2017-03-28", "close": 71.96, "volume": 1223164.0}, {"date": "2017-03-29", "close": 72.25, "volume": 1092521.0}, {"date": "2017-03-30", "close": 72.21, "volume": 678034.0}, {"date": "2017-03-31", "close": 72.13, "volume": 611698.0}, {"date": "2017-04-03", "close": 72.2, "volume": 1082291.0}, {"date": "2017-04-04", "close": 71.98, "volume": 885490.0}, {"date": "2017-04-05", "close": 71.45, "volume": 807282.0}, {"date": "2017-04-06", "close": 71.34, "volume": 1233063.0}, {"date": "2017-04-07", "close": 71.46, "volume": 743455.0}, {"date": "2017-04-10", "close": 71.34, "volume": 886020.0}, {"date": "2017-04-11", "close": 71.44, "volume": 1102706.0}, {"date": "2017-04-12", "close": 70.97, "volume": 641729.0}, {"date": "2017-04-13", "close": 70.93, "volume": 1032130.0}, {"date": "2017-04-17", "close": 71.13, "volume": 1283973.0}, {"date": "2017-04-18", "close": 71.76, "volume": 1208211.0}, {"date": "2017-04-19", "close": 72.23, "volume": 1002075.0}, {"date": "2017-04-20", "close": 72.56, "volume": 1084156.0}, {"date": "2017-04-21", "close": 72.6, "volume": 677594.0}, {"date": "2017-04-24", "close": 73.85, "volume": 1179702.0}, {"date": "2017-04-25", "close": 73.34, "volume": 1109600.0}, {"date": "2017-04-26", "close": 73.25, "volume": 827203.0}, {"date": "2017-04-27", "close": 73.66, "volume": 737963.0}, {"date": "2017-04-28", "close": 73.7, "volume": 1329773.0}, {"date": "2017-05-01", "close": 73.94, "volume": 803186.0}, {"date": "2017-05-02", "close": 73.75, "volume": 816807.0}, {"date": "2017-05-03", "close": 73.82, "volume": 878694.0}, {"date": "2017-05-04", "close": 74.0, "volume": 820997.0}, {"date": "2017-05-05", "close": 74.28, "volume": 775155.0}, {"date": "2017-05-08", "close": 73.8, "volume": 626755.0}, {"date": "2017-05-09", "close": 74.12, "volume": 681433.0}, {"date": "2017-05-10", "close": 74.54, "volume": 811639.0}, {"date": "2017-05-11", "close": 74.49, "volume": 714648.0}, {"date": "2017-05-12", "close": 74.42, "volume": 707892.0}, {"date": "2017-05-15", "close": 74.96, "volume": 1142882.0}, {"date": "2017-05-16", "close": 75.12, "volume": 1173180.0}, {"date": "2017-05-17", "close": 73.395, "volume": 2000638.0}, {"date": "2017-05-18", "close": 70.93, "volume": 2952894.0}, {"date": "2017-05-19", "close": 70.99, "volume": 2324633.0}, {"date": "2017-05-22", "close": 72.25, "volume": 1573609.0}, {"date": "2017-05-23", "close": 72.6, "volume": 1266961.0}, {"date": "2017-05-24", "close": 73.03, "volume": 1416938.0}, {"date": "2017-05-25", "close": 73.53, "volume": 1058590.0}, {"date": "2017-05-26", "close": 74.37, "volume": 1368999.0}, {"date": "2017-05-30", "close": 74.7, "volume": 1275537.0}, {"date": "2017-05-31", "close": 74.87, "volume": 3856999.0}, {"date": "2017-06-01", "close": 74.93, "volume": 1318707.0}, {"date": "2017-06-02", "close": 75.82, "volume": 1288821.0}, {"date": "2017-06-05", "close": 75.76, "volume": 905426.0}, {"date": "2017-06-06", "close": 75.81, "volume": 940989.0}, {"date": "2017-06-07", "close": 76.07, "volume": 921481.0}, {"date": "2017-06-08", "close": 76.12, "volume": 887535.0}, {"date": "2017-06-09", "close": 74.93, "volume": 1194025.0}, {"date": "2017-06-12", "close": 73.89, "volume": 1554209.0}, {"date": "2017-06-13", "close": 74.66, "volume": 1173213.0}, {"date": "2017-06-14", "close": 74.34, "volume": 1011298.0}, {"date": "2017-06-15", "close": 74.02, "volume": 981451.0}, {"date": "2017-06-16", "close": 73.78, "volume": 1360335.0}, {"date": "2017-06-19", "close": 74.71, "volume": 1178294.0}, {"date": "2017-06-20", "close": 74.61, "volume": 888969.0}, {"date": "2017-06-21", "close": 74.65, "volume": 863109.0}, {"date": "2017-06-22", "close": 74.59, "volume": 779274.0}, {"date": "2017-06-23", "close": 74.36, "volume": 1971188.0}, {"date": "2017-06-26", "close": 74.52, "volume": 897581.0}, {"date": "2017-06-27", "close": 73.65, "volume": 840983.0}, {"date": "2017-06-28", "close": 74.26, "volume": 734965.0}, {"date": "2017-06-29", "close": 72.97, "volume": 901043.0}, {"date": "2017-06-30", "close": 72.93, "volume": 779767.0}, {"date": "2017-07-03", "close": 72.12, "volume": 530307.0}, {"date": "2017-07-05", "close": 72.74, "volume": 1081871.0}, {"date": "2017-07-06", "close": 72.53, "volume": 1042928.0}, {"date": "2017-07-07", "close": 73.15, "volume": 679031.0}, {"date": "2017-07-10", "close": 73.5, "volume": 833020.0}, {"date": "2017-07-11", "close": 73.54, "volume": 732602.0}, {"date": "2017-07-12", "close": 75.16, "volume": 949898.0}, {"date": "2017-07-13", "close": 74.89, "volume": 685511.0}, {"date": "2017-07-14", "close": 75.27, "volume": 554760.0}, {"date": "2017-07-17", "close": 75.64, "volume": 479958.0}, {"date": "2017-07-18", "close": 75.66, "volume": 384840.0}, {"date": "2017-07-19", "close": 76.41, "volume": 535254.0}, {"date": "2017-07-20", "close": 75.82, "volume": 528087.0}, {"date": "2017-07-21", "close": 75.91, "volume": 453358.0}, {"date": "2017-07-24", "close": 76.34, "volume": 348491.0}, {"date": "2017-07-25", "close": 76.4, "volume": 844691.0}, {"date": "2017-07-26", "close": 76.69, "volume": 416973.0}, {"date": "2017-07-27", "close": 76.36, "volume": 748165.0}, {"date": "2017-07-28", "close": 76.43, "volume": 352122.0}, {"date": "2017-07-31", "close": 76.57, "volume": 579661.0}, {"date": "2017-08-01", "close": 76.77, "volume": 658357.0}, {"date": "2017-08-02", "close": 76.04, "volume": 689971.0}, {"date": "2017-08-03", "close": 76.1, "volume": 724882.0}, {"date": "2017-08-04", "close": 76.61, "volume": 1125553.0}, {"date": "2017-08-07", "close": 77.15, "volume": 506025.0}, {"date": "2017-08-08", "close": 76.82, "volume": 871638.0}, {"date": "2017-08-09", "close": 76.85, "volume": 637227.0}, {"date": "2017-08-10", "close": 75.65, "volume": 1003312.0}, {"date": "2017-08-11", "close": 76.27, "volume": 591969.0}, {"date": "2017-08-14", "close": 77.28, "volume": 801067.0}, {"date": "2017-08-15", "close": 78.23, "volume": 959006.0}, {"date": "2017-08-16", "close": 79.09, "volume": 924790.0}, {"date": "2017-08-17", "close": 76.76, "volume": 1805720.0}, {"date": "2017-08-18", "close": 77.22, "volume": 1174012.0}, {"date": "2017-08-21", "close": 77.95, "volume": 811621.0}, {"date": "2017-08-22", "close": 78.84, "volume": 741884.0}, {"date": "2017-08-23", "close": 78.53, "volume": 639817.0}, {"date": "2017-08-24", "close": 78.55, "volume": 586380.0}, {"date": "2017-08-25", "close": 78.49, "volume": 873155.0}, {"date": "2017-08-28", "close": 78.79, "volume": 751312.0}, {"date": "2017-08-29", "close": 78.8, "volume": 807812.0}, {"date": "2017-08-30", "close": 79.6, "volume": 519693.0}, {"date": "2017-08-31", "close": 80.42, "volume": 907816.0}, {"date": "2017-09-01", "close": 80.41, "volume": 781964.0}, {"date": "2017-09-05", "close": 80.01, "volume": 1406158.0}, {"date": "2017-09-06", "close": 80.0, "volume": 1203101.0}, {"date": "2017-09-07", "close": 79.79, "volume": 844713.0}, {"date": "2017-09-08", "close": 79.54, "volume": 675528.0}, {"date": "2017-09-11", "close": 79.6, "volume": 1031784.0}, {"date": "2017-09-12", "close": 79.57, "volume": 928272.0}, {"date": "2017-09-13", "close": 79.1, "volume": 462562.0}, {"date": "2017-09-14", "close": 80.21, "volume": 1848437.0}, {"date": "2017-09-15", "close": 79.8, "volume": 1284201.0}, {"date": "2017-09-18", "close": 80.43, "volume": 781177.0}, {"date": "2017-09-19", "close": 81.15, "volume": 852844.0}, {"date": "2017-09-20", "close": 80.7, "volume": 742362.0}, {"date": "2017-09-21", "close": 80.06, "volume": 441504.0}, {"date": "2017-09-22", "close": 80.36, "volume": 471250.0}, {"date": "2017-09-25", "close": 79.42, "volume": 616820.0}, {"date": "2017-09-26", "close": 79.15, "volume": 601213.0}, {"date": "2017-09-27", "close": 79.83, "volume": 615941.0}, {"date": "2017-09-28", "close": 79.88, "volume": 402460.0}, {"date": "2017-09-29", "close": 80.53, "volume": 799028.0}, {"date": "2017-10-02", "close": 81.18, "volume": 984270.0}, {"date": "2017-10-03", "close": 81.27, "volume": 635910.0}, {"date": "2017-10-04", "close": 81.89, "volume": 475786.0}, {"date": "2017-10-05", "close": 82.07, "volume": 513355.0}, {"date": "2017-10-06", "close": 82.48, "volume": 575521.0}, {"date": "2017-10-09", "close": 82.71, "volume": 355983.0}, {"date": "2017-10-10", "close": 82.68, "volume": 618784.0}, {"date": "2017-10-11", "close": 82.86, "volume": 1341980.0}, {"date": "2017-10-12", "close": 84.74, "volume": 1154119.0}, {"date": "2017-10-13", "close": 84.61, "volume": 831081.0}, {"date": "2017-10-16", "close": 84.07, "volume": 642270.0}, {"date": "2017-10-17", "close": 83.72, "volume": 513479.0}, {"date": "2017-10-18", "close": 83.18, "volume": 502163.0}, {"date": "2017-10-19", "close": 83.38, "volume": 706662.0}, {"date": "2017-10-20", "close": 84.32, "volume": 662872.0}, {"date": "2017-10-23", "close": 84.28, "volume": 507621.0}, {"date": "2017-10-24", "close": 84.77, "volume": 749698.0}, {"date": "2017-10-25", "close": 85.69, "volume": 1391811.0}, {"date": "2017-10-26", "close": 86.81, "volume": 1067729.0}, {"date": "2017-10-27", "close": 87.19, "volume": 811559.0}, {"date": "2017-10-30", "close": 86.26, "volume": 852404.0}, {"date": "2017-10-31", "close": 86.52, "volume": 762933.0}, {"date": "2017-11-01", "close": 86.12, "volume": 746556.0}, {"date": "2017-11-02", "close": 86.95, "volume": 686250.0}, {"date": "2017-11-03", "close": 86.92, "volume": 801064.0}, {"date": "2017-11-06", "close": 87.22, "volume": 1174369.0}, {"date": "2017-11-07", "close": 86.91, "volume": 1448340.0}, {"date": "2017-11-08", "close": 87.07, "volume": 902251.0}, {"date": "2017-11-09", "close": 86.9, "volume": 785018.0}, {"date": "2017-11-10", "close": 87.28, "volume": 1327242.0}, {"date": "2017-11-13", "close": 87.82, "volume": 986116.0}, {"date": "2017-11-14", "close": 87.76, "volume": 1201396.0}, {"date": "2017-11-15", "close": 87.63, "volume": 935926.0}, {"date": "2017-11-16", "close": 89.04, "volume": 1055946.0}, {"date": "2017-11-17", "close": 88.36, "volume": 884550.0}, {"date": "2017-11-20", "close": 88.9, "volume": 721434.0}, {"date": "2017-11-21", "close": 89.38, "volume": 603188.0}, {"date": "2017-11-22", "close": 89.34, "volume": 570035.0}, {"date": "2017-11-24", "close": 90.15, "volume": 445909.0}, {"date": "2017-11-27", "close": 89.23, "volume": 901450.0}, {"date": "2017-11-28", "close": 89.8, "volume": 1114460.0}, {"date": "2017-11-29", "close": 86.77, "volume": 1632372.0}, {"date": "2017-11-30", "close": 90.38, "volume": 2945434.0}, {"date": "2017-12-01", "close": 90.32, "volume": 1763756.0}, {"date": "2017-12-04", "close": 87.72, "volume": 1383994.0}, {"date": "2017-12-05", "close": 87.34, "volume": 1140894.0}, {"date": "2017-12-06", "close": 88.65, "volume": 1152264.0}, {"date": "2017-12-07", "close": 90.33, "volume": 1436081.0}, {"date": "2017-12-08", "close": 90.51, "volume": 1262988.0}, {"date": "2017-12-11", "close": 89.56, "volume": 1073041.0}, {"date": "2017-12-12", "close": 87.58, "volume": 1453546.0}, {"date": "2017-12-13", "close": 88.25, "volume": 1113420.0}, {"date": "2017-12-14", "close": 87.98, "volume": 964747.0}, {"date": "2017-12-15", "close": 87.86, "volume": 6562779.0}, {"date": "2017-12-18", "close": 87.92, "volume": 1514967.0}, {"date": "2017-12-19", "close": 88.37, "volume": 1306257.0}, {"date": "2017-12-20", "close": 87.1, "volume": 749913.0}, {"date": "2017-12-21", "close": 86.48, "volume": 606614.0}, {"date": "2017-12-22", "close": 85.82, "volume": 843292.0}, {"date": "2017-12-26", "close": 85.35, "volume": 800969.0}, {"date": "2017-12-27", "close": 85.71, "volume": 1050934.0}, {"date": "2017-12-28", "close": 85.65, "volume": 599385.0}, {"date": "2017-12-29", "close": 85.24, "volume": 620908.0}, {"date": "2018-01-02", "close": 86.03, "volume": 984618.0}, {"date": "2018-01-03", "close": 87.06, "volume": 877232.0}, {"date": "2018-01-04", "close": 87.89, "volume": 1059902.0}, {"date": "2018-01-05", "close": 88.93, "volume": 905195.0}, {"date": "2018-01-08", "close": 89.76, "volume": 1010097.0}, {"date": "2018-01-09", "close": 89.69, "volume": 777007.0}, {"date": "2018-01-10", "close": 89.34, "volume": 687179.0}, {"date": "2018-01-11", "close": 89.71, "volume": 696168.0}, {"date": "2018-01-12", "close": 90.37, "volume": 616174.0}, {"date": "2018-01-16", "close": 89.27, "volume": 940228.0}, {"date": "2018-01-17", "close": 90.98, "volume": 658324.0}, {"date": "2018-01-18", "close": 91.47, "volume": 911076.0}, {"date": "2018-01-19", "close": 92.61, "volume": 1003330.0}, {"date": "2018-01-22", "close": 92.96, "volume": 739180.0}, {"date": "2018-01-23", "close": 93.38, "volume": 545801.0}, {"date": "2018-01-24", "close": 92.84, "volume": 707666.0}, {"date": "2018-01-25", "close": 91.91, "volume": 637700.0}, {"date": "2018-01-26", "close": 92.96, "volume": 750309.0}, {"date": "2018-01-29", "close": 91.28, "volume": 777804.0}, {"date": "2018-01-30", "close": 91.32, "volume": 824379.0}, {"date": "2018-01-31", "close": 92.61, "volume": 1077453.0}, {"date": "2018-02-01", "close": 91.38, "volume": 1103973.0}, {"date": "2018-02-02", "close": 90.16, "volume": 1015347.0}, {"date": "2018-02-05", "close": 87.62, "volume": 1480686.0}, {"date": "2018-02-06", "close": 87.45, "volume": 1757352.0}, {"date": "2018-02-07", "close": 85.85, "volume": 1427755.0}, {"date": "2018-02-08", "close": 82.62, "volume": 1821301.0}, {"date": "2018-02-09", "close": 84.34, "volume": 1672527.0}, {"date": "2018-02-12", "close": 85.33, "volume": 906925.0}, {"date": "2018-02-13", "close": 85.5, "volume": 702292.0}, {"date": "2018-02-14", "close": 86.62, "volume": 1292451.0}, {"date": "2018-02-15", "close": 88.93, "volume": 1395916.0}, {"date": "2018-02-16", "close": 89.07, "volume": 1152215.0}, {"date": "2018-02-20", "close": 89.76, "volume": 1184216.0}, {"date": "2018-02-21", "close": 88.46, "volume": 1472954.0}, {"date": "2018-02-22", "close": 84.38, "volume": 3343509.0}, {"date": "2018-02-23", "close": 85.24, "volume": 1571848.0}, {"date": "2018-02-26", "close": 85.47, "volume": 977543.0}, {"date": "2018-02-27", "close": 84.94, "volume": 1048650.0}, {"date": "2018-02-28", "close": 84.67, "volume": 1250052.0}, {"date": "2018-03-01", "close": 84.53, "volume": 1778089.0}, {"date": "2018-03-02", "close": 85.77, "volume": 1077196.0}, {"date": "2018-03-05", "close": 86.06, "volume": 777975.0}, {"date": "2018-03-06", "close": 86.26, "volume": 875495.0}, {"date": "2018-03-07", "close": 86.74, "volume": 748753.0}, {"date": "2018-03-08", "close": 88.64, "volume": 1590981.0}, {"date": "2018-03-09", "close": 89.73, "volume": 952260.0}, {"date": "2018-03-12", "close": 89.09, "volume": 796939.0}, {"date": "2018-03-13", "close": 88.48, "volume": 703948.0}, {"date": "2018-03-14", "close": 87.82, "volume": 620171.0}, {"date": "2018-03-15", "close": 87.83, "volume": 573102.0}, {"date": "2018-03-16", "close": 88.13, "volume": 1221457.0}, {"date": "2018-03-19", "close": 86.61, "volume": 912760.0}, {"date": "2018-03-20", "close": 86.71, "volume": 562517.0}, {"date": "2018-03-21", "close": 86.59, "volume": 647453.0}, {"date": "2018-03-22", "close": 84.8, "volume": 821275.0}, {"date": "2018-03-23", "close": 82.36, "volume": 783248.0}, {"date": "2018-03-26", "close": 84.22, "volume": 876206.0}, {"date": "2018-03-27", "close": 82.89, "volume": 1022510.0}, {"date": "2018-03-28", "close": 82.3, "volume": 1187288.0}, {"date": "2018-03-29", "close": 83.24, "volume": 1202161.0}, {"date": "2018-04-02", "close": 80.77, "volume": 1126442.0}, {"date": "2018-04-03", "close": 81.64, "volume": 864114.0}, {"date": "2018-04-04", "close": 82.74, "volume": 1080286.0}, {"date": "2018-04-05", "close": 82.96, "volume": 729708.0}, {"date": "2018-04-06", "close": 81.39, "volume": 1206955.0}, {"date": "2018-04-09", "close": 81.75, "volume": 954404.0}, {"date": "2018-04-10", "close": 82.63, "volume": 1026762.0}, {"date": "2018-04-11", "close": 83.16, "volume": 767251.0}, {"date": "2018-04-12", "close": 84.48, "volume": 692783.0}, {"date": "2018-04-13", "close": 83.82, "volume": 724150.0}, {"date": "2018-04-16", "close": 84.48, "volume": 889107.0}, {"date": "2018-04-17", "close": 86.2, "volume": 887436.0}, {"date": "2018-04-18", "close": 85.69, "volume": 638528.0}, {"date": "2018-04-19", "close": 84.14, "volume": 815157.0}, {"date": "2018-04-20", "close": 83.01, "volume": 1421183.0}, {"date": "2018-04-23", "close": 82.6, "volume": 987715.0}, {"date": "2018-04-24", "close": 84.04, "volume": 1737670.0}, {"date": "2018-04-25", "close": 83.74, "volume": 1260895.0}, {"date": "2018-04-26", "close": 85.41, "volume": 1117002.0}, {"date": "2018-04-27", "close": 85.19, "volume": 857303.0}, {"date": "2018-04-30", "close": 85.51, "volume": 1119924.0}, {"date": "2018-05-01", "close": 86.07, "volume": 643224.0}, {"date": "2018-05-02", "close": 86.01, "volume": 955707.0}, {"date": "2018-05-03", "close": 86.49, "volume": 1157174.0}, {"date": "2018-05-04", "close": 87.72, "volume": 493413.0}, {"date": "2018-05-07", "close": 89.0, "volume": 976164.0}, {"date": "2018-05-08", "close": 89.05, "volume": 1287142.0}, {"date": "2018-05-09", "close": 90.83, "volume": 843232.0}, {"date": "2018-05-10", "close": 91.19, "volume": 997922.0}, {"date": "2018-05-11", "close": 91.02, "volume": 1050797.0}, {"date": "2018-05-14", "close": 89.89, "volume": 802138.0}, {"date": "2018-05-15", "close": 88.66, "volume": 977011.0}, {"date": "2018-05-16", "close": 88.95, "volume": 821044.0}, {"date": "2018-05-17", "close": 88.9, "volume": 813410.0}, {"date": "2018-05-18", "close": 89.25, "volume": 2434969.0}, {"date": "2018-05-21", "close": 89.43, "volume": 672091.0}, {"date": "2018-05-22", "close": 89.27, "volume": 713252.0}, {"date": "2018-05-23", "close": 90.33, "volume": 1235735.0}, {"date": "2018-05-24", "close": 88.56, "volume": 2113347.0}, {"date": "2018-05-25", "close": 88.32, "volume": 860048.0}, {"date": "2018-05-29", "close": 87.78, "volume": 830615.0}, {"date": "2018-05-30", "close": 87.5, "volume": 652757.0}, {"date": "2018-05-31", "close": 88.07, "volume": 1334546.0}, {"date": "2018-06-01", "close": 89.46, "volume": 776637.0}, {"date": "2018-06-04", "close": 89.68, "volume": 553083.0}, {"date": "2018-06-05", "close": 90.3, "volume": 782235.0}, {"date": "2018-06-06", "close": 91.43, "volume": 952955.0}, {"date": "2018-06-07", "close": 90.12, "volume": 893395.0}, {"date": "2018-06-08", "close": 90.51, "volume": 703062.0}, {"date": "2018-06-11", "close": 90.59, "volume": 513274.0}, {"date": "2018-06-12", "close": 90.79, "volume": 434336.0}, {"date": "2018-06-13", "close": 90.47, "volume": 659126.0}, {"date": "2018-06-14", "close": 90.87, "volume": 541734.0}, {"date": "2018-06-15", "close": 90.57, "volume": 1352429.0}, {"date": "2018-06-18", "close": 90.48, "volume": 923427.0}, {"date": "2018-06-19", "close": 89.2, "volume": 1162102.0}, {"date": "2018-06-20", "close": 90.31, "volume": 928631.0}, {"date": "2018-06-21", "close": 89.23, "volume": 617915.0}, {"date": "2018-06-22", "close": 88.12, "volume": 1017782.0}, {"date": "2018-06-25", "close": 86.52, "volume": 1000295.0}, {"date": "2018-06-26", "close": 86.41, "volume": 871161.0}, {"date": "2018-06-27", "close": 84.57, "volume": 1120619.0}, {"date": "2018-06-28", "close": 84.99, "volume": 781509.0}, {"date": "2018-06-29", "close": 85.57, "volume": 1310144.0}, {"date": "2018-07-02", "close": 86.4, "volume": 755955.0}, {"date": "2018-07-03", "close": 86.27, "volume": 539403.0}, {"date": "2018-07-05", "close": 87.17, "volume": 691981.0}, {"date": "2018-07-06", "close": 88.18, "volume": 788111.0}, {"date": "2018-07-09", "close": 88.49, "volume": 940067.0}, {"date": "2018-07-10", "close": 88.99, "volume": 1076975.0}, {"date": "2018-07-11", "close": 89.19, "volume": 988297.0}, {"date": "2018-07-12", "close": 91.48, "volume": 892387.0}, {"date": "2018-07-13", "close": 91.41, "volume": 642450.0}, {"date": "2018-07-16", "close": 91.49, "volume": 864334.0}, {"date": "2018-07-17", "close": 92.11, "volume": 1052821.0}, {"date": "2018-07-18", "close": 91.94, "volume": 1267792.0}, {"date": "2018-07-19", "close": 91.77, "volume": 742902.0}, {"date": "2018-07-20", "close": 91.69, "volume": 1053846.0}, {"date": "2018-07-23", "close": 91.84, "volume": 600039.0}, {"date": "2018-07-24", "close": 91.97, "volume": 992489.0}, {"date": "2018-07-25", "close": 93.16, "volume": 1067848.0}, {"date": "2018-07-26", "close": 93.15, "volume": 670265.0}, {"date": "2018-07-27", "close": 92.58, "volume": 1831559.0}, {"date": "2018-07-30", "close": 89.33, "volume": 1930626.0}, {"date": "2018-07-31", "close": 89.43, "volume": 1243892.0}, {"date": "2018-08-01", "close": 89.75, "volume": 706963.0}, {"date": "2018-08-02", "close": 90.66, "volume": 1117258.0}, {"date": "2018-08-03", "close": 91.14, "volume": 692874.0}, {"date": "2018-08-06", "close": 92.33, "volume": 965424.0}, {"date": "2018-08-07", "close": 92.65, "volume": 1339036.0}, {"date": "2018-08-08", "close": 92.88, "volume": 795291.0}, {"date": "2018-08-09", "close": 93.42, "volume": 996709.0}, {"date": "2018-08-10", "close": 93.53, "volume": 1158885.0}, {"date": "2018-08-13", "close": 92.87, "volume": 868938.0}, {"date": "2018-08-14", "close": 93.2, "volume": 582522.0}, {"date": "2018-08-15", "close": 92.64, "volume": 763992.0}, {"date": "2018-08-16", "close": 93.42, "volume": 758576.0}, {"date": "2018-08-17", "close": 93.34, "volume": 814951.0}, {"date": "2018-08-20", "close": 93.55, "volume": 814558.0}, {"date": "2018-08-21", "close": 93.92, "volume": 763357.0}, {"date": "2018-08-22", "close": 94.67, "volume": 1100584.0}, {"date": "2018-08-23", "close": 100.69, "volume": 4193039.0}, {"date": "2018-08-24", "close": 102.13, "volume": 1967768.0}, {"date": "2018-08-27", "close": 102.13, "volume": 1188314.0}, {"date": "2018-08-28", "close": 101.86, "volume": 786742.0}, {"date": "2018-08-29", "close": 102.17, "volume": 796751.0}, {"date": "2018-08-30", "close": 102.03, "volume": 705904.0}, {"date": "2018-08-31", "close": 102.14, "volume": 788826.0}, {"date": "2018-09-04", "close": 101.82, "volume": 851446.0}, {"date": "2018-09-05", "close": 100.67, "volume": 1227918.0}, {"date": "2018-09-06", "close": 101.78, "volume": 1018662.0}, {"date": "2018-09-07", "close": 102.05, "volume": 1107306.0}, {"date": "2018-09-10", "close": 102.59, "volume": 1342644.0}, {"date": "2018-09-11", "close": 102.44, "volume": 1466022.0}, {"date": "2018-09-12", "close": 102.09, "volume": 957850.0}, {"date": "2018-09-13", "close": 102.81, "volume": 843531.0}, {"date": "2018-09-14", "close": 102.72, "volume": 689179.0}, {"date": "2018-09-17", "close": 100.07, "volume": 1144662.0}, {"date": "2018-09-18", "close": 99.6, "volume": 981415.0}, {"date": "2018-09-19", "close": 98.94, "volume": 968191.0}, {"date": "2018-09-20", "close": 99.78, "volume": 1236952.0}, {"date": "2018-09-21", "close": 99.22, "volume": 2226163.0}, {"date": "2018-09-24", "close": 99.42, "volume": 1258161.0}, {"date": "2018-09-25", "close": 98.84, "volume": 1442378.0}, {"date": "2018-09-26", "close": 98.0, "volume": 1321895.0}, {"date": "2018-09-27", "close": 98.65, "volume": 1090502.0}, {"date": "2018-09-28", "close": 98.61, "volume": 1138726.0}, {"date": "2018-10-01", "close": 97.87, "volume": 910602.0}, {"date": "2018-10-02", "close": 96.97, "volume": 1085267.0}, {"date": "2018-10-03", "close": 97.33, "volume": 935790.0}, {"date": "2018-10-04", "close": 94.63, "volume": 1396917.0}, {"date": "2018-10-05", "close": 93.2, "volume": 1620180.0}, {"date": "2018-10-08", "close": 91.29, "volume": 1935505.0}, {"date": "2018-10-09", "close": 90.85, "volume": 1277495.0}, {"date": "2018-10-10", "close": 86.81, "volume": 1628862.0}, {"date": "2018-10-11", "close": 85.75, "volume": 1505599.0}, {"date": "2018-10-12", "close": 88.12, "volume": 1544056.0}, {"date": "2018-10-15", "close": 86.88, "volume": 1055155.0}, {"date": "2018-10-16", "close": 89.24, "volume": 1097460.0}, {"date": "2018-10-17", "close": 89.57, "volume": 827547.0}, {"date": "2018-10-18", "close": 88.57, "volume": 1873212.0}, {"date": "2018-10-19", "close": 88.1, "volume": 1708543.0}, {"date": "2018-10-22", "close": 88.83, "volume": 945484.0}, {"date": "2018-10-23", "close": 92.39, "volume": 2017121.0}, {"date": "2018-10-24", "close": 87.76, "volume": 1571001.0}, {"date": "2018-10-25", "close": 89.64, "volume": 1296680.0}, {"date": "2018-10-26", "close": 87.51, "volume": 1303375.0}, {"date": "2018-10-29", "close": 86.9, "volume": 1286704.0}, {"date": "2018-10-30", "close": 87.81, "volume": 861281.0}, {"date": "2018-10-31", "close": 89.53, "volume": 930638.0}, {"date": "2018-11-01", "close": 90.14, "volume": 872537.0}, {"date": "2018-11-02", "close": 89.56, "volume": 678804.0}, {"date": "2018-11-05", "close": 90.0, "volume": 614544.0}, {"date": "2018-11-06", "close": 90.27, "volume": 937474.0}, {"date": "2018-11-07", "close": 93.22, "volume": 1057590.0}, {"date": "2018-11-08", "close": 94.34, "volume": 821636.0}, {"date": "2018-11-09", "close": 93.35, "volume": 772924.0}, {"date": "2018-11-12", "close": 89.74, "volume": 928464.0}, {"date": "2018-11-13", "close": 89.9, "volume": 823723.0}, {"date": "2018-11-14", "close": 89.58, "volume": 915264.0}, {"date": "2018-11-15", "close": 91.56, "volume": 896952.0}, {"date": "2018-11-16", "close": 90.14, "volume": 2525180.0}, {"date": "2018-11-19", "close": 85.71, "volume": 1197515.0}, {"date": "2018-11-20", "close": 85.17, "volume": 1659856.0}, {"date": "2018-11-21", "close": 86.66, "volume": 1429652.0}, {"date": "2018-11-23", "close": 85.59, "volume": 539655.0}, {"date": "2018-11-26", "close": 88.3, "volume": 1262323.0}, {"date": "2018-11-27", "close": 86.96, "volume": 1434138.0}, {"date": "2018-11-28", "close": 90.45, "volume": 1565796.0}, {"date": "2018-11-29", "close": 89.52, "volume": 973628.0}, {"date": "2018-11-30", "close": 91.94, "volume": 3192187.0}, {"date": "2018-12-03", "close": 92.9, "volume": 1610583.0}, {"date": "2018-12-04", "close": 89.45, "volume": 1281330.0}, {"date": "2018-12-06", "close": 91.19, "volume": 2512325.0}, {"date": "2018-12-07", "close": 87.82, "volume": 1375962.0}, {"date": "2018-12-10", "close": 89.34, "volume": 1205952.0}, {"date": "2018-12-11", "close": 89.07, "volume": 1273301.0}, {"date": "2018-12-12", "close": 89.76, "volume": 1308741.0}, {"date": "2018-12-13", "close": 89.29, "volume": 1319670.0}, {"date": "2018-12-14", "close": 87.65, "volume": 1112061.0}, {"date": "2018-12-17", "close": 85.63, "volume": 1220320.0}, {"date": "2018-12-18", "close": 85.66, "volume": 1103203.0}, {"date": "2018-12-19", "close": 84.12, "volume": 1712358.0}, {"date": "2018-12-20", "close": 83.7, "volume": 1295476.0}, {"date": "2018-12-21", "close": 80.8, "volume": 2322432.0}, {"date": "2018-12-24", "close": 79.24, "volume": 509359.0}, {"date": "2018-12-26", "close": 82.79, "volume": 2930726.0}, {"date": "2018-12-27", "close": 83.24, "volume": 1194919.0}, {"date": "2018-12-28", "close": 83.64, "volume": 796804.0}, {"date": "2018-12-31", "close": 84.24, "volume": 832951.0}, {"date": "2019-01-02", "close": 84.05, "volume": 958520.0}, {"date": "2019-01-03", "close": 81.11, "volume": 882760.0}, {"date": "2019-01-04", "close": 83.9, "volume": 1416488.0}, {"date": "2019-01-07", "close": 85.76, "volume": 851705.0}, {"date": "2019-01-08", "close": 86.1, "volume": 1054051.0}, {"date": "2019-01-09", "close": 86.96, "volume": 1078874.0}, {"date": "2019-01-10", "close": 87.82, "volume": 977992.0}, {"date": "2019-01-11", "close": 87.71, "volume": 1303296.0}, {"date": "2019-01-14", "close": 87.41, "volume": 1309506.0}, {"date": "2019-01-15", "close": 88.47, "volume": 1184506.0}, {"date": "2019-01-16", "close": 88.95, "volume": 694284.0}, {"date": "2019-01-17", "close": 89.14, "volume": 791997.0}, {"date": "2019-01-18", "close": 91.49, "volume": 1207397.0}, {"date": "2019-01-22", "close": 89.79, "volume": 1514530.0}, {"date": "2019-01-23", "close": 89.98, "volume": 1107311.0}, {"date": "2019-01-24", "close": 91.42, "volume": 1942208.0}, {"date": "2019-01-25", "close": 93.55, "volume": 1238841.0}, {"date": "2019-01-28", "close": 91.65, "volume": 661074.0}, {"date": "2019-01-29", "close": 90.34, "volume": 597003.0}, {"date": "2019-01-30", "close": 92.43, "volume": 729288.0}, {"date": "2019-01-31", "close": 93.35, "volume": 769637.0}, {"date": "2019-02-01", "close": 94.79, "volume": 814042.0}, {"date": "2019-02-04", "close": 97.56, "volume": 1394210.0}, {"date": "2019-02-05", "close": 98.71, "volume": 1407246.0}, {"date": "2019-02-06", "close": 99.74, "volume": 1101723.0}, {"date": "2019-02-07", "close": 98.45, "volume": 1267565.0}, {"date": "2019-02-08", "close": 99.42, "volume": 566327.0}, {"date": "2019-02-11", "close": 98.87, "volume": 807939.0}, {"date": "2019-02-12", "close": 101.59, "volume": 916158.0}, {"date": "2019-02-13", "close": 100.66, "volume": 931838.0}, {"date": "2019-02-14", "close": 100.61, "volume": 871853.0}, {"date": "2019-02-15", "close": 101.65, "volume": 586783.0}, {"date": "2019-02-19", "close": 101.86, "volume": 904584.0}, {"date": "2019-02-20", "close": 102.98, "volume": 1313252.0}, {"date": "2019-02-21", "close": 101.47, "volume": 3038087.0}, {"date": "2019-02-22", "close": 102.3, "volume": 1895268.0}, {"date": "2019-02-25", "close": 102.89, "volume": 942993.0}, {"date": "2019-02-26", "close": 102.57, "volume": 681478.0}, {"date": "2019-02-27", "close": 102.63, "volume": 533643.0}, {"date": "2019-02-28", "close": 101.68, "volume": 1096752.0}, {"date": "2019-03-01", "close": 103.19, "volume": 789008.0}, {"date": "2019-03-04", "close": 103.0, "volume": 1152759.0}, {"date": "2019-03-05", "close": 103.38, "volume": 910014.0}, {"date": "2019-03-06", "close": 103.68, "volume": 900221.0}, {"date": "2019-03-07", "close": 103.26, "volume": 1030848.0}, {"date": "2019-03-08", "close": 103.2, "volume": 1075055.0}, {"date": "2019-03-11", "close": 105.41, "volume": 1007318.0}, {"date": "2019-03-12", "close": 106.9, "volume": 1405082.0}, {"date": "2019-03-13", "close": 107.63, "volume": 1288171.0}, {"date": "2019-03-14", "close": 108.0, "volume": 988220.0}, {"date": "2019-03-15", "close": 109.17, "volume": 2304488.0}, {"date": "2019-03-18", "close": 109.31, "volume": 1345448.0}, {"date": "2019-03-19", "close": 109.19, "volume": 1144530.0}, {"date": "2019-03-20", "close": 109.27, "volume": 876621.0}, {"date": "2019-03-21", "close": 112.91, "volume": 1325388.0}, {"date": "2019-03-22", "close": 110.31, "volume": 1372056.0}, {"date": "2019-03-25", "close": 111.36, "volume": 1144203.0}, {"date": "2019-03-26", "close": 112.4, "volume": 1237343.0}, {"date": "2019-03-27", "close": 112.49, "volume": 1372453.0}, {"date": "2019-03-28", "close": 113.93, "volume": 832217.0}, {"date": "2019-03-29", "close": 115.15, "volume": 1108408.0}, {"date": "2019-04-01", "close": 117.57, "volume": 1369434.0}, {"date": "2019-04-02", "close": 117.51, "volume": 1496096.0}, {"date": "2019-04-03", "close": 117.42, "volume": 2138254.0}, {"date": "2019-04-04", "close": 115.26, "volume": 1226078.0}, {"date": "2019-04-05", "close": 116.59, "volume": 1786090.0}, {"date": "2019-04-08", "close": 116.43, "volume": 990370.0}, {"date": "2019-04-09", "close": 116.69, "volume": 688081.0}, {"date": "2019-04-10", "close": 117.28, "volume": 736984.0}, {"date": "2019-04-11", "close": 117.76, "volume": 880888.0}, {"date": "2019-04-12", "close": 118.19, "volume": 828250.0}, {"date": "2019-04-15", "close": 117.57, "volume": 767213.0}, {"date": "2019-04-16", "close": 116.73, "volume": 765631.0}, {"date": "2019-04-17", "close": 116.04, "volume": 990767.0}, {"date": "2019-04-18", "close": 115.98, "volume": 1064424.0}, {"date": "2019-04-22", "close": 116.99, "volume": 481724.0}, {"date": "2019-04-23", "close": 119.89, "volume": 1340619.0}, {"date": "2019-04-24", "close": 119.87, "volume": 946700.0}, {"date": "2019-04-25", "close": 119.7, "volume": 708289.0}, {"date": "2019-04-26", "close": 120.12, "volume": 733936.0}, {"date": "2019-04-29", "close": 119.86, "volume": 651414.0}, {"date": "2019-04-30", "close": 121.08, "volume": 794883.0}, {"date": "2019-05-01", "close": 120.09, "volume": 678529.0}, {"date": "2019-05-02", "close": 120.7, "volume": 777929.0}, {"date": "2019-05-03", "close": 121.65, "volume": 662080.0}, {"date": "2019-05-06", "close": 121.53, "volume": 744599.0}, {"date": "2019-05-07", "close": 119.57, "volume": 928651.0}, {"date": "2019-05-08", "close": 119.36, "volume": 646327.0}, {"date": "2019-05-09", "close": 118.9, "volume": 729731.0}, {"date": "2019-05-10", "close": 119.82, "volume": 661260.0}, {"date": "2019-05-13", "close": 115.9, "volume": 910577.0}, {"date": "2019-05-14", "close": 117.74, "volume": 736966.0}, {"date": "2019-05-15", "close": 120.23, "volume": 644508.0}, {"date": "2019-05-16", "close": 123.17, "volume": 2070746.0}, {"date": "2019-05-17", "close": 121.39, "volume": 1362316.0}, {"date": "2019-05-20", "close": 115.01, "volume": 2159292.0}, {"date": "2019-05-21", "close": 115.78, "volume": 1727102.0}, {"date": "2019-05-22", "close": 115.09, "volume": 2460305.0}, {"date": "2019-05-23", "close": 117.01, "volume": 2387025.0}, {"date": "2019-05-24", "close": 116.71, "volume": 1946410.0}, {"date": "2019-05-28", "close": 117.88, "volume": 1830861.0}, {"date": "2019-05-29", "close": 116.22, "volume": 867708.0}, {"date": "2019-05-30", "close": 117.04, "volume": 1064985.0}, {"date": "2019-05-31", "close": 116.44, "volume": 1158522.0}, {"date": "2019-06-03", "close": 113.41, "volume": 1245427.0}, {"date": "2019-06-04", "close": 118.05, "volume": 1734280.0}, {"date": "2019-06-05", "close": 120.98, "volume": 1208962.0}, {"date": "2019-06-06", "close": 122.12, "volume": 1346548.0}, {"date": "2019-06-07", "close": 123.9, "volume": 1175372.0}, {"date": "2019-06-10", "close": 126.22, "volume": 1054398.0}, {"date": "2019-06-11", "close": 126.14, "volume": 1116636.0}, {"date": "2019-06-12", "close": 126.74, "volume": 682300.0}, {"date": "2019-06-13", "close": 125.98, "volume": 764805.0}, {"date": "2019-06-14", "close": 124.8, "volume": 916746.0}, {"date": "2019-06-17", "close": 124.52, "volume": 999009.0}, {"date": "2019-06-18", "close": 125.86, "volume": 1253659.0}, {"date": "2019-06-19", "close": 127.65, "volume": 1258454.0}, {"date": "2019-06-20", "close": 130.01, "volume": 1357200.0}, {"date": "2019-06-21", "close": 128.84, "volume": 1630477.0}, {"date": "2019-06-24", "close": 128.11, "volume": 807222.0}, {"date": "2019-06-25", "close": 124.64, "volume": 1367621.0}, {"date": "2019-06-26", "close": 123.98, "volume": 1514969.0}, {"date": "2019-06-27", "close": 125.62, "volume": 989433.0}, {"date": "2019-06-28", "close": 128.69, "volume": 4971128.0}, {"date": "2019-07-01", "close": 131.43, "volume": 1442374.0}, {"date": "2019-07-02", "close": 133.46, "volume": 1156420.0}, {"date": "2019-07-03", "close": 134.89, "volume": 991384.0}, {"date": "2019-07-05", "close": 135.4, "volume": 1008742.0}, {"date": "2019-07-08", "close": 135.6, "volume": 1483615.0}, {"date": "2019-07-09", "close": 135.86, "volume": 1117371.0}, {"date": "2019-07-10", "close": 137.57, "volume": 1063430.0}, {"date": "2019-07-11", "close": 136.44, "volume": 1231319.0}, {"date": "2019-07-12", "close": 137.41, "volume": 695314.0}, {"date": "2019-07-15", "close": 137.46, "volume": 671919.0}, {"date": "2019-07-16", "close": 135.91, "volume": 758706.0}, {"date": "2019-07-17", "close": 135.75, "volume": 609386.0}, {"date": "2019-07-18", "close": 136.04, "volume": 858206.0}, {"date": "2019-07-19", "close": 134.99, "volume": 771363.0}, {"date": "2019-07-22", "close": 135.42, "volume": 619625.0}, {"date": "2019-07-23", "close": 136.16, "volume": 918267.0}, {"date": "2019-07-24", "close": 137.62, "volume": 622097.0}, {"date": "2019-07-25", "close": 137.5, "volume": 712369.0}, {"date": "2019-07-26", "close": 137.09, "volume": 646201.0}, {"date": "2019-07-29", "close": 136.21, "volume": 697866.0}, {"date": "2019-07-30", "close": 135.37, "volume": 548398.0}, {"date": "2019-07-31", "close": 132.76, "volume": 854151.0}, {"date": "2019-08-01", "close": 132.52, "volume": 756730.0}, {"date": "2019-08-02", "close": 129.35, "volume": 1111937.0}, {"date": "2019-08-05", "close": 124.77, "volume": 1338166.0}, {"date": "2019-08-06", "close": 126.23, "volume": 878069.0}, {"date": "2019-08-07", "close": 127.04, "volume": 688283.0}, {"date": "2019-08-08", "close": 131.97, "volume": 990889.0}, {"date": "2019-08-09", "close": 131.0, "volume": 805264.0}, {"date": "2019-08-12", "close": 128.16, "volume": 793847.0}, {"date": "2019-08-13", "close": 132.12, "volume": 1329568.0}, {"date": "2019-08-14", "close": 126.71, "volume": 1211059.0}, {"date": "2019-08-15", "close": 127.29, "volume": 689546.0}, {"date": "2019-08-16", "close": 128.98, "volume": 871639.0}, {"date": "2019-08-19", "close": 129.94, "volume": 743667.0}, {"date": "2019-08-20", "close": 129.96, "volume": 737631.0}, {"date": "2019-08-21", "close": 131.84, "volume": 1238230.0}, {"date": "2019-08-22", "close": 139.0, "volume": 2887222.0}, {"date": "2019-08-23", "close": 135.05, "volume": 1622901.0}, {"date": "2019-08-26", "close": 136.62, "volume": 1316746.0}, {"date": "2019-08-27", "close": 136.69, "volume": 1295261.0}, {"date": "2019-08-28", "close": 136.75, "volume": 1037308.0}, {"date": "2019-08-29", "close": 141.31, "volume": 1072831.0}, {"date": "2019-08-30", "close": 141.81, "volume": 831052.0}, {"date": "2019-09-03", "close": 139.27, "volume": 879214.0}, {"date": "2019-09-04", "close": 141.52, "volume": 874241.0}, {"date": "2019-09-05", "close": 145.95, "volume": 1231535.0}, {"date": "2019-09-06", "close": 145.51, "volume": 903204.0}, {"date": "2019-09-09", "close": 141.26, "volume": 1515490.0}, {"date": "2019-09-10", "close": 135.25, "volume": 1636907.0}, {"date": "2019-09-11", "close": 134.64, "volume": 1744356.0}, {"date": "2019-09-12", "close": 137.39, "volume": 1231565.0}, {"date": "2019-09-13", "close": 134.64, "volume": 1155811.0}, {"date": "2019-09-16", "close": 133.24, "volume": 1150582.0}, {"date": "2019-09-17", "close": 136.7, "volume": 1029993.0}, {"date": "2019-09-18", "close": 136.5, "volume": 982205.0}, {"date": "2019-09-19", "close": 137.13, "volume": 784310.0}, {"date": "2019-09-20", "close": 135.72, "volume": 1227812.0}, {"date": "2019-09-23", "close": 137.11, "volume": 895845.0}, {"date": "2019-09-24", "close": 136.48, "volume": 1353144.0}, {"date": "2019-09-25", "close": 139.39, "volume": 1115579.0}, {"date": "2019-09-26", "close": 140.74, "volume": 756923.0}, {"date": "2019-09-27", "close": 136.21, "volume": 1081733.0}, {"date": "2019-09-30", "close": 137.25, "volume": 950586.0}, {"date": "2019-10-01", "close": 135.99, "volume": 784388.0}, {"date": "2019-10-02", "close": 133.31, "volume": 1066110.0}, {"date": "2019-10-03", "close": 136.03, "volume": 794029.0}, {"date": "2019-10-04", "close": 138.78, "volume": 819960.0}, {"date": "2019-10-07", "close": 137.89, "volume": 597421.0}, {"date": "2019-10-08", "close": 133.94, "volume": 873084.0}, {"date": "2019-10-09", "close": 135.79, "volume": 887245.0}, {"date": "2019-10-10", "close": 138.22, "volume": 1035843.0}, {"date": "2019-10-11", "close": 138.61, "volume": 770892.0}, {"date": "2019-10-14", "close": 138.85, "volume": 427359.0}, {"date": "2019-10-15", "close": 140.66, "volume": 772722.0}, {"date": "2019-10-16", "close": 138.74, "volume": 735901.0}, {"date": "2019-10-17", "close": 136.83, "volume": 796359.0}, {"date": "2019-10-18", "close": 134.95, "volume": 1099899.0}, {"date": "2019-10-21", "close": 136.68, "volume": 725105.0}, {"date": "2019-10-22", "close": 132.12, "volume": 1360443.0}, {"date": "2019-10-23", "close": 133.96, "volume": 668612.0}, {"date": "2019-10-24", "close": 137.72, "volume": 870988.0}, {"date": "2019-10-25", "close": 137.14, "volume": 573185.0}, {"date": "2019-10-28", "close": 137.29, "volume": 503925.0}, {"date": "2019-10-29", "close": 136.68, "volume": 720416.0}, {"date": "2019-10-30", "close": 137.61, "volume": 995695.0}, {"date": "2019-10-31", "close": 135.75, "volume": 1061111.0}, {"date": "2019-11-01", "close": 136.1, "volume": 954224.0}, {"date": "2019-11-04", "close": 135.77, "volume": 970654.0}, {"date": "2019-11-05", "close": 135.63, "volume": 805231.0}, {"date": "2019-11-06", "close": 136.57, "volume": 590169.0}, {"date": "2019-11-07", "close": 135.23, "volume": 925260.0}, {"date": "2019-11-08", "close": 136.21, "volume": 763710.0}, {"date": "2019-11-11", "close": 137.81, "volume": 679994.0}, {"date": "2019-11-12", "close": 138.89, "volume": 656898.0}, {"date": "2019-11-13", "close": 139.2, "volume": 635888.0}, {"date": "2019-11-14", "close": 138.13, "volume": 674099.0}, {"date": "2019-11-15", "close": 139.71, "volume": 731347.0}, {"date": "2019-11-18", "close": 139.23, "volume": 644853.0}, {"date": "2019-11-19", "close": 141.75, "volume": 1064225.0}, {"date": "2019-11-20", "close": 140.84, "volume": 772179.0}, {"date": "2019-11-21", "close": 138.77, "volume": 765424.0}, {"date": "2019-11-22", "close": 135.38, "volume": 1035466.0}, {"date": "2019-11-25", "close": 138.19, "volume": 1079604.0}, {"date": "2019-11-26", "close": 140.07, "volume": 2325520.0}, {"date": "2019-11-27", "close": 141.77, "volume": 925157.0}, {"date": "2019-11-29", "close": 141.04, "volume": 519374.0}, {"date": "2019-12-02", "close": 135.49, "volume": 1413400.0}, {"date": "2019-12-03", "close": 135.21, "volume": 992782.0}, {"date": "2019-12-04", "close": 136.01, "volume": 1020094.0}, {"date": "2019-12-05", "close": 131.88, "volume": 2119967.0}, {"date": "2019-12-06", "close": 134.21, "volume": 1416493.0}, {"date": "2019-12-09", "close": 132.24, "volume": 1169821.0}, {"date": "2019-12-10", "close": 131.61, "volume": 1455590.0}, {"date": "2019-12-11", "close": 132.08, "volume": 1443522.0}, {"date": "2019-12-12", "close": 135.88, "volume": 1852858.0}, {"date": "2019-12-13", "close": 136.7, "volume": 730191.0}, {"date": "2019-12-16", "close": 136.6, "volume": 875449.0}, {"date": "2019-12-17", "close": 136.94, "volume": 1121500.0}, {"date": "2019-12-18", "close": 138.1, "volume": 932316.0}, {"date": "2019-12-19", "close": 139.5, "volume": 1131825.0}, {"date": "2019-12-20", "close": 139.88, "volume": 2666657.0}, {"date": "2019-12-23", "close": 139.91, "volume": 1073221.0}, {"date": "2019-12-24", "close": 138.21, "volume": 417848.0}, {"date": "2019-12-26", "close": 140.07, "volume": 539400.0}, {"date": "2019-12-27", "close": 140.62, "volume": 533378.0}, {"date": "2019-12-30", "close": 139.1, "volume": 613238.0}, {"date": "2019-12-31", "close": 139.2, "volume": 732943.0}, {"date": "2020-01-02", "close": 142.87, "volume": 1095121.0}, {"date": "2020-01-03", "close": 141.76, "volume": 834757.0}, {"date": "2020-01-06", "close": 141.98, "volume": 924834.0}, {"date": "2020-01-07", "close": 142.96, "volume": 701216.0}, {"date": "2020-01-08", "close": 145.86, "volume": 1241771.0}, {"date": "2020-01-09", "close": 148.67, "volume": 1211799.0}, {"date": "2020-01-10", "close": 148.46, "volume": 739555.0}, {"date": "2020-01-13", "close": 149.93, "volume": 717051.0}, {"date": "2020-01-14", "close": 148.19, "volume": 802308.0}, {"date": "2020-01-15", "close": 147.91, "volume": 842366.0}, {"date": "2020-01-16", "close": 149.69, "volume": 819316.0}, {"date": "2020-01-17", "close": 151.86, "volume": 1431800.0}, {"date": "2020-01-21", "close": 153.58, "volume": 1015752.0}, {"date": "2020-01-22", "close": 153.41, "volume": 648883.0}, {"date": "2020-01-23", "close": 154.96, "volume": 856839.0}, {"date": "2020-01-24", "close": 154.05, "volume": 826678.0}, {"date": "2020-01-27", "close": 150.38, "volume": 886809.0}, {"date": "2020-01-28", "close": 152.05, "volume": 829857.0}, {"date": "2020-01-29", "close": 150.44, "volume": 765258.0}, {"date": "2020-01-30", "close": 150.82, "volume": 1337710.0}, {"date": "2020-01-31", "close": 147.51, "volume": 984598.0}, {"date": "2020-02-03", "close": 150.26, "volume": 969287.0}, {"date": "2020-02-04", "close": 155.81, "volume": 1160602.0}, {"date": "2020-02-05", "close": 154.21, "volume": 982933.0}, {"date": "2020-02-06", "close": 154.77, "volume": 507905.0}, {"date": "2020-02-07", "close": 154.28, "volume": 588997.0}, {"date": "2020-02-10", "close": 156.92, "volume": 676522.0}, {"date": "2020-02-11", "close": 158.22, "volume": 837300.0}, {"date": "2020-02-12", "close": 159.52, "volume": 682849.0}, {"date": "2020-02-13", "close": 161.37, "volume": 788823.0}, {"date": "2020-02-14", "close": 163.35, "volume": 784916.0}, {"date": "2020-02-18", "close": 162.92, "volume": 911429.0}, {"date": "2020-02-19", "close": 164.99, "volume": 1760881.0}, {"date": "2020-02-20", "close": 155.08, "volume": 4667237.0}, {"date": "2020-02-21", "close": 149.33, "volume": 2777362.0}, {"date": "2020-02-24", "close": 145.94, "volume": 2503576.0}, {"date": "2020-02-25", "close": 142.16, "volume": 2163125.0}, {"date": "2020-02-26", "close": 142.04, "volume": 2041163.0}, {"date": "2020-02-27", "close": 136.83, "volume": 1840915.0}, {"date": "2020-02-28", "close": 137.93, "volume": 3132575.0}, {"date": "2020-03-02", "close": 141.63, "volume": 1692741.0}, {"date": "2020-03-03", "close": 140.12, "volume": 2075055.0}, {"date": "2020-03-04", "close": 146.82, "volume": 1529156.0}, {"date": "2020-03-05", "close": 142.64, "volume": 1486626.0}, {"date": "2020-03-06", "close": 137.72, "volume": 1491329.0}, {"date": "2020-03-09", "close": 127.7, "volume": 1870788.0}, {"date": "2020-03-10", "close": 135.19, "volume": 1614383.0}, {"date": "2020-03-11", "close": 131.74, "volume": 2063148.0}, {"date": "2020-03-12", "close": 119.15, "volume": 2429200.0}, {"date": "2020-03-13", "close": 129.88, "volume": 2032229.0}, {"date": "2020-03-16", "close": 112.75, "volume": 2003305.0}, {"date": "2020-03-17", "close": 119.62, "volume": 1780393.0}, {"date": "2020-03-18", "close": 114.23, "volume": 1858077.0}, {"date": "2020-03-19", "close": 114.96, "volume": 1424832.0}, {"date": "2020-03-20", "close": 110.0, "volume": 1825482.0}, {"date": "2020-03-23", "close": 108.48, "volume": 1508889.0}, {"date": "2020-03-24", "close": 120.63, "volume": 1709625.0}, {"date": "2020-03-25", "close": 121.32, "volume": 1528164.0}, {"date": "2020-03-26", "close": 127.97, "volume": 1373511.0}, {"date": "2020-03-27", "close": 124.38, "volume": 1300897.0}, {"date": "2020-03-30", "close": 129.31, "volume": 1502096.0}, {"date": "2020-03-31", "close": 128.79, "volume": 2463857.0}, {"date": "2020-04-01", "close": 125.96, "volume": 1542132.0}, {"date": "2020-04-02", "close": 128.65, "volume": 1843326.0}, {"date": "2020-04-03", "close": 124.55, "volume": 702308.0}, {"date": "2020-04-06", "close": 135.91, "volume": 1314560.0}, {"date": "2020-04-07", "close": 135.51, "volume": 1203389.0}, {"date": "2020-04-08", "close": 138.85, "volume": 657866.0}, {"date": "2020-04-09", "close": 136.58, "volume": 1104350.0}, {"date": "2020-04-13", "close": 140.13, "volume": 921055.0}, {"date": "2020-04-14", "close": 147.43, "volume": 1081802.0}, {"date": "2020-04-15", "close": 146.17, "volume": 931970.0}, {"date": "2020-04-16", "close": 151.83, "volume": 1275499.0}, {"date": "2020-04-17", "close": 154.98, "volume": 1431494.0}, {"date": "2020-04-20", "close": 151.01, "volume": 1002612.0}, {"date": "2020-04-21", "close": 144.84, "volume": 1127098.0}, {"date": "2020-04-22", "close": 150.72, "volume": 912157.0}, {"date": "2020-04-23", "close": 151.99, "volume": 920463.0}, {"date": "2020-04-24", "close": 153.03, "volume": 910726.0}, {"date": "2020-04-27", "close": 154.14, "volume": 559051.0}, {"date": "2020-04-28", "close": 151.83, "volume": 1052240.0}, {"date": "2020-04-29", "close": 158.01, "volume": 1308141.0}, {"date": "2020-04-30", "close": 157.12, "volume": 1581173.0}, {"date": "2020-05-01", "close": 149.64, "volume": 1188283.0}, {"date": "2020-05-04", "close": 151.08, "volume": 913565.0}, {"date": "2020-05-05", "close": 154.24, "volume": 693303.0}, {"date": "2020-05-06", "close": 156.83, "volume": 660332.0}, {"date": "2020-05-07", "close": 158.94, "volume": 827123.0}, {"date": "2020-05-08", "close": 160.17, "volume": 723922.0}, {"date": "2020-05-11", "close": 161.58, "volume": 848821.0}, {"date": "2020-05-12", "close": 158.565, "volume": 674750.0}, {"date": "2020-05-13", "close": 156.2, "volume": 779272.0}, {"date": "2020-05-14", "close": 157.83, "volume": 838558.0}, {"date": "2020-05-15", "close": 158.73, "volume": 1562974.0}, {"date": "2020-05-18", "close": 159.87, "volume": 830769.0}, {"date": "2020-05-19", "close": 162.02, "volume": 1075506.0}, {"date": "2020-05-20", "close": 165.47, "volume": 1221368.0}, {"date": "2020-05-21", "close": 168.49, "volume": 1586758.0}, {"date": "2020-05-22", "close": 171.11, "volume": 1009018.0}, {"date": "2020-05-26", "close": 168.53, "volume": 1075409.0}, {"date": "2020-05-27", "close": 170.42, "volume": 1190146.0}, {"date": "2020-05-28", "close": 174.05, "volume": 1248581.0}, {"date": "2020-05-29", "close": 180.91, "volume": 1567575.0}, {"date": "2020-06-01", "close": 182.6, "volume": 1024217.0}, {"date": "2020-06-02", "close": 183.02, "volume": 981952.0}, {"date": "2020-06-03", "close": 184.21, "volume": 838393.0}, {"date": "2020-06-04", "close": 182.45, "volume": 689449.0}, {"date": "2020-06-05", "close": 182.97, "volume": 1500847.0}, {"date": "2020-06-08", "close": 186.82, "volume": 1060890.0}, {"date": "2020-06-09", "close": 189.62, "volume": 935548.0}, {"date": "2020-06-10", "close": 189.42, "volume": 1113388.0}, {"date": "2020-06-11", "close": 179.52, "volume": 1143638.0}, {"date": "2020-06-12", "close": 179.6, "volume": 1156604.0}, {"date": "2020-06-15", "close": 184.05, "volume": 740619.0}, {"date": "2020-06-16", "close": 186.15, "volume": 995062.0}, {"date": "2020-06-17", "close": 188.97, "volume": 799214.0}, {"date": "2020-06-18", "close": 189.88, "volume": 647055.0}, {"date": "2020-06-19", "close": 184.45, "volume": 1785196.0}, {"date": "2020-06-22", "close": 193.27, "volume": 1008031.0}, {"date": "2020-06-23", "close": 192.87, "volume": 1104287.0}, {"date": "2020-06-24", "close": 189.2, "volume": 1051871.0}, {"date": "2020-06-25", "close": 189.69, "volume": 711673.0}, {"date": "2020-06-26", "close": 190.42, "volume": 1495385.0}, {"date": "2020-06-29", "close": 189.72, "volume": 755936.0}, {"date": "2020-06-30", "close": 195.0, "volume": 1161125.0}, {"date": "2020-07-01", "close": 196.9, "volume": 884985.0}, {"date": "2020-07-02", "close": 197.58, "volume": 650997.0}, {"date": "2020-07-06", "close": 199.39, "volume": 564806.0}, {"date": "2020-07-07", "close": 197.63, "volume": 736261.0}, {"date": "2020-07-08", "close": 201.48, "volume": 529729.0}, {"date": "2020-07-09", "close": 204.55, "volume": 791308.0}, {"date": "2020-07-10", "close": 198.01, "volume": 1112474.0}, {"date": "2020-07-13", "close": 194.15, "volume": 829970.0}, {"date": "2020-07-14", "close": 195.28, "volume": 978501.0}, {"date": "2020-07-15", "close": 194.35, "volume": 954593.0}, {"date": "2020-07-16", "close": 193.22, "volume": 745583.0}, {"date": "2020-07-17", "close": 196.28, "volume": 691345.0}, {"date": "2020-07-20", "close": 201.9, "volume": 777749.0}, {"date": "2020-07-21", "close": 199.69, "volume": 617572.0}, {"date": "2020-07-22", "close": 200.66, "volume": 530407.0}, {"date": "2020-07-23", "close": 197.8, "volume": 499228.0}, {"date": "2020-07-24", "close": 193.37, "volume": 1206479.0}, {"date": "2020-07-27", "close": 197.09, "volume": 549199.0}, {"date": "2020-07-28", "close": 194.9, "volume": 423865.0}, {"date": "2020-07-29", "close": 198.42, "volume": 609094.0}, {"date": "2020-07-30", "close": 199.34, "volume": 375059.0}, {"date": "2020-07-31", "close": 199.22, "volume": 985479.0}, {"date": "2020-08-03", "close": 202.8, "volume": 513334.0}, {"date": "2020-08-04", "close": 201.85, "volume": 560519.0}, {"date": "2020-08-05", "close": 201.56, "volume": 465224.0}, {"date": "2020-08-06", "close": 202.26, "volume": 465906.0}, {"date": "2020-08-07", "close": 198.79, "volume": 518301.0}, {"date": "2020-08-10", "close": 195.64, "volume": 745817.0}, {"date": "2020-08-11", "close": 191.04, "volume": 1179718.0}, {"date": "2020-08-12", "close": 194.34, "volume": 802155.0}, {"date": "2020-08-13", "close": 196.35, "volume": 601336.0}, {"date": "2020-08-14", "close": 196.16, "volume": 459111.0}, {"date": "2020-08-17", "close": 200.21, "volume": 618958.0}, {"date": "2020-08-18", "close": 200.09, "volume": 860843.0}, {"date": "2020-08-19", "close": 198.22, "volume": 833349.0}, {"date": "2020-08-20", "close": 215.16, "volume": 2520998.0}, {"date": "2020-08-21", "close": 213.1, "volume": 2014151.0}, {"date": "2020-08-24", "close": 213.77, "volume": 730488.0}, {"date": "2020-08-25", "close": 216.17, "volume": 621064.0}, {"date": "2020-08-26", "close": 219.77, "volume": 704716.0}, {"date": "2020-08-27", "close": 217.17, "volume": 711239.0}, {"date": "2020-08-28", "close": 219.49, "volume": 626816.0}, {"date": "2020-08-31", "close": 221.3, "volume": 998042.0}, {"date": "2020-09-01", "close": 225.34, "volume": 679265.0}, {"date": "2020-09-02", "close": 229.36, "volume": 711285.0}, {"date": "2020-09-03", "close": 214.79, "volume": 1150289.0}, {"date": "2020-09-04", "close": 208.98, "volume": 1102131.0}, {"date": "2020-09-08", "close": 198.99, "volume": 1456682.0}, {"date": "2020-09-09", "close": 205.33, "volume": 784359.0}, {"date": "2020-09-10", "close": 203.28, "volume": 715241.0}, {"date": "2020-09-11", "close": 200.24, "volume": 752673.0}, {"date": "2020-09-14", "close": 205.54, "volume": 622149.0}, {"date": "2020-09-15", "close": 210.95, "volume": 621938.0}, {"date": "2020-09-16", "close": 206.86, "volume": 737179.0}, {"date": "2020-09-17", "close": 201.86, "volume": 910522.0}, {"date": "2020-09-18", "close": 197.93, "volume": 1357310.0}, {"date": "2020-09-21", "close": 201.98, "volume": 604861.0}, {"date": "2020-09-22", "close": 204.8, "volume": 752848.0}, {"date": "2020-09-23", "close": 197.86, "volume": 553226.0}, {"date": "2020-09-24", "close": 201.51, "volume": 850139.0}, {"date": "2020-09-25", "close": 208.5, "volume": 808696.0}, {"date": "2020-09-28", "close": 212.64, "volume": 699807.0}, {"date": "2020-09-29", "close": 212.32, "volume": 632461.0}, {"date": "2020-09-30", "close": 213.98, "volume": 696354.0}, {"date": "2020-10-01", "close": 217.09, "volume": 718791.0}, {"date": "2020-10-02", "close": 212.05, "volume": 751078.0}, {"date": "2020-10-05", "close": 216.64, "volume": 544137.0}, {"date": "2020-10-06", "close": 214.34, "volume": 689507.0}, {"date": "2020-10-07", "close": 219.53, "volume": 498541.0}, {"date": "2020-10-08", "close": 219.03, "volume": 373835.0}, {"date": "2020-10-09", "close": 222.82, "volume": 561617.0}, {"date": "2020-10-12", "close": 228.93, "volume": 854407.0}, {"date": "2020-10-13", "close": 228.18, "volume": 579142.0}, {"date": "2020-10-14", "close": 226.81, "volume": 604894.0}, {"date": "2020-10-15", "close": 228.03, "volume": 591155.0}, {"date": "2020-10-16", "close": 226.48, "volume": 529686.0}, {"date": "2020-10-19", "close": 224.37, "volume": 442721.0}, {"date": "2020-10-20", "close": 226.4, "volume": 550475.0}, {"date": "2020-10-21", "close": 227.45, "volume": 658339.0}, {"date": "2020-10-22", "close": 225.17, "volume": 632776.0}, {"date": "2020-10-23", "close": 226.74, "volume": 645962.0}, {"date": "2020-10-26", "close": 220.63, "volume": 600281.0}, {"date": "2020-10-27", "close": 222.91, "volume": 536232.0}, {"date": "2020-10-28", "close": 217.82, "volume": 671501.0}, {"date": "2020-10-29", "close": 219.46, "volume": 500364.0}, {"date": "2020-10-30", "close": 213.86, "volume": 777410.0}, {"date": "2020-11-02", "close": 215.78, "volume": 765037.0}, {"date": "2020-11-03", "close": 221.74, "volume": 502129.0}, {"date": "2020-11-04", "close": 233.31, "volume": 1006996.0}, {"date": "2020-11-05", "close": 240.56, "volume": 634357.0}, {"date": "2020-11-06", "close": 241.78, "volume": 586594.0}, {"date": "2020-11-09", "close": 233.79, "volume": 983850.0}, {"date": "2020-11-10", "close": 219.33, "volume": 1315664.0}, {"date": "2020-11-11", "close": 224.9, "volume": 842841.0}, {"date": "2020-11-12", "close": 223.76, "volume": 472752.0}, {"date": "2020-11-13", "close": 226.23, "volume": 430017.0}, {"date": "2020-11-16", "close": 222.34, "volume": 639387.0}, {"date": "2020-11-17", "close": 221.2, "volume": 1071497.0}, {"date": "2020-11-18", "close": 218.19, "volume": 1041888.0}, {"date": "2020-11-19", "close": 221.28, "volume": 819740.0}, {"date": "2020-11-20", "close": 218.51, "volume": 723002.0}, {"date": "2020-11-23", "close": 216.0, "volume": 708397.0}, {"date": "2020-11-24", "close": 215.49, "volume": 914609.0}, {"date": "2020-11-25", "close": 217.02, "volume": 701456.0}, {"date": "2020-11-27", "close": 225.42, "volume": 384800.0}, {"date": "2020-11-30", "close": 227.5, "volume": 1071221.0}, {"date": "2020-12-01", "close": 230.02, "volume": 791560.0}, {"date": "2020-12-02", "close": 224.72, "volume": 818870.0}, {"date": "2020-12-03", "close": 234.47, "volume": 2008519.0}, {"date": "2020-12-04", "close": 236.88, "volume": 1057433.0}, {"date": "2020-12-07", "close": 239.17, "volume": 623006.0}, {"date": "2020-12-08", "close": 238.76, "volume": 747132.0}, {"date": "2020-12-09", "close": 232.77, "volume": 801700.0}, {"date": "2020-12-10", "close": 234.17, "volume": 702808.0}, {"date": "2020-12-11", "close": 236.39, "volume": 718608.0}, {"date": "2020-12-14", "close": 238.86, "volume": 715520.0}, {"date": "2020-12-15", "close": 242.74, "volume": 581605.0}, {"date": "2020-12-16", "close": 248.1, "volume": 912599.0}, {"date": "2020-12-17", "close": 250.29, "volume": 847991.0}, {"date": "2020-12-18", "close": 255.0, "volume": 1604836.0}, {"date": "2020-12-21", "close": 254.24, "volume": 1121441.0}, {"date": "2020-12-22", "close": 258.05, "volume": 759240.0}, {"date": "2020-12-23", "close": 254.7, "volume": 545589.0}, {"date": "2020-12-24", "close": 256.28, "volume": 200213.0}, {"date": "2020-12-28", "close": 256.16, "volume": 453979.0}, {"date": "2020-12-29", "close": 253.82, "volume": 450113.0}, {"date": "2020-12-30", "close": 256.91, "volume": 390059.0}, {"date": "2020-12-31", "close": 259.24, "volume": 414846.0}, {"date": "2021-01-04", "close": 254.7, "volume": 979695.0}, {"date": "2021-01-05", "close": 258.89, "volume": 791763.0}, {"date": "2021-01-06", "close": 249.7, "volume": 854352.0}, {"date": "2021-01-07", "close": 258.84, "volume": 743508.0}, {"date": "2021-01-08", "close": 262.8, "volume": 630402.0}, {"date": "2021-01-11", "close": 260.43, "volume": 533259.0}, {"date": "2021-01-12", "close": 258.58, "volume": 560414.0}, {"date": "2021-01-13", "close": 257.14, "volume": 700804.0}, {"date": "2021-01-14", "close": 257.91, "volume": 562972.0}, {"date": "2021-01-15", "close": 258.92, "volume": 624182.0}, {"date": "2021-01-19", "close": 268.2, "volume": 819397.0}, {"date": "2021-01-20", "close": 273.43, "volume": 985464.0}, {"date": "2021-01-21", "close": 272.87, "volume": 600375.0}, {"date": "2021-01-22", "close": 270.14, "volume": 563011.0}, {"date": "2021-01-25", "close": 269.63, "volume": 474979.0}, {"date": "2021-01-26", "close": 266.09, "volume": 563351.0}, {"date": "2021-01-27", "close": 254.53, "volume": 813047.0}, {"date": "2021-01-28", "close": 259.16, "volume": 835503.0}, {"date": "2021-01-29", "close": 255.45, "volume": 791340.0}, {"date": "2021-02-01", "close": 263.57, "volume": 642974.0}, {"date": "2021-02-02", "close": 269.76, "volume": 699990.0}, {"date": "2021-02-03", "close": 265.21, "volume": 689014.0}, {"date": "2021-02-04", "close": 270.09, "volume": 500935.0}, {"date": "2021-02-05", "close": 272.92, "volume": 697504.0}, {"date": "2021-02-08", "close": 276.48, "volume": 625171.0}, {"date": "2021-02-09", "close": 278.16, "volume": 350278.0}, {"date": "2021-02-10", "close": 276.87, "volume": 703308.0}, {"date": "2021-02-11", "close": 286.7, "volume": 666509.0}, {"date": "2021-02-12", "close": 292.09, "volume": 604708.0}, {"date": "2021-02-16", "close": 290.67, "volume": 1102522.0}, {"date": "2021-02-17", "close": 283.76, "volume": 929751.0}, {"date": "2021-02-18", "close": 270.95, "volume": 1160075.0}, {"date": "2021-02-19", "close": 268.07, "volume": 1111665.0}, {"date": "2021-02-22", "close": 254.69, "volume": 1150999.0}, {"date": "2021-02-23", "close": 253.21, "volume": 1567157.0}, {"date": "2021-02-24", "close": 260.68, "volume": 1294525.0}, {"date": "2021-02-25", "close": 244.09, "volume": 1872579.0}, {"date": "2021-02-26", "close": 245.21, "volume": 1989598.0}, {"date": "2021-03-01", "close": 254.17, "volume": 1266880.0}, {"date": "2021-03-02", "close": 247.87, "volume": 1001569.0}, {"date": "2021-03-03", "close": 236.93, "volume": 1471637.0}, {"date": "2021-03-04", "close": 229.8, "volume": 1549114.0}, {"date": "2021-03-05", "close": 227.8, "volume": 1602874.0}, {"date": "2021-03-08", "close": 218.49, "volume": 1305767.0}, {"date": "2021-03-09", "close": 228.4, "volume": 1390326.0}, {"date": "2021-03-10", "close": 228.84, "volume": 1331823.0}, {"date": "2021-03-11", "close": 234.26, "volume": 1059101.0}, {"date": "2021-03-12", "close": 229.45, "volume": 1342836.0}, {"date": "2021-03-15", "close": 234.87, "volume": 858235.0}, {"date": "2021-03-16", "close": 234.05, "volume": 811323.0}, {"date": "2021-03-17", "close": 235.61, "volume": 1001515.0}, {"date": "2021-03-18", "close": 227.39, "volume": 1185100.0}, {"date": "2021-03-19", "close": 227.86, "volume": 1328235.0}, {"date": "2021-03-22", "close": 234.43, "volume": 1013173.0}, {"date": "2021-03-23", "close": 235.13, "volume": 887020.0}, {"date": "2021-03-24", "close": 233.05, "volume": 817338.0}, {"date": "2021-03-25", "close": 231.67, "volume": 758068.0}, {"date": "2021-03-26", "close": 242.75, "volume": 1258459.0}, {"date": "2021-03-29", "close": 240.46, "volume": 1125641.0}, {"date": "2021-03-30", "close": 239.6, "volume": 912699.0}, {"date": "2021-03-31", "close": 247.78, "volume": 1306103.0}, {"date": "2021-04-01", "close": 254.23, "volume": 1000679.0}, {"date": "2021-04-05", "close": 260.11, "volume": 1094314.0}, {"date": "2021-04-06", "close": 257.36, "volume": 729875.0}, {"date": "2021-04-07", "close": 257.0, "volume": 582245.0}, {"date": "2021-04-08", "close": 261.01, "volume": 1080596.0}, {"date": "2021-04-09", "close": 261.85, "volume": 579669.0}, {"date": "2021-04-12", "close": 258.05, "volume": 880955.0}, {"date": "2021-04-13", "close": 261.93, "volume": 704497.0}, {"date": "2021-04-14", "close": 258.59, "volume": 713658.0}, {"date": "2021-04-15", "close": 262.13, "volume": 904831.0}, {"date": "2021-04-16", "close": 260.77, "volume": 639569.0}, {"date": "2021-04-19", "close": 250.64, "volume": 1121658.0}, {"date": "2021-04-20", "close": 250.17, "volume": 621215.0}, {"date": "2021-04-21", "close": 252.56, "volume": 729754.0}, {"date": "2021-04-22", "close": 248.21, "volume": 624247.0}, {"date": "2021-04-23", "close": 251.45, "volume": 658899.0}, {"date": "2021-04-26", "close": 256.88, "volume": 803208.0}, {"date": "2021-04-27", "close": 251.7, "volume": 1049190.0}, {"date": "2021-04-28", "close": 251.37, "volume": 720872.0}, {"date": "2021-04-29", "close": 252.51, "volume": 551386.0}, {"date": "2021-04-30", "close": 247.06, "volume": 718896.0}, {"date": "2021-05-03", "close": 244.81, "volume": 480189.0}, {"date": "2021-05-04", "close": 237.07, "volume": 1243656.0}, {"date": "2021-05-05", "close": 237.46, "volume": 914449.0}, {"date": "2021-05-06", "close": 237.46, "volume": 847477.0}, {"date": "2021-05-07", "close": 241.84, "volume": 617668.0}, {"date": "2021-05-10", "close": 232.39, "volume": 1006065.0}, {"date": "2021-05-11", "close": 234.82, "volume": 1286852.0}, {"date": "2021-05-12", "close": 228.54, "volume": 1567680.0}, {"date": "2021-05-13", "close": 230.86, "volume": 775397.0}, {"date": "2021-05-14", "close": 239.7, "volume": 858353.0}, {"date": "2021-05-17", "close": 236.0, "volume": 1265205.0}, {"date": "2021-05-18", "close": 235.03, "volume": 999242.0}, {"date": "2021-05-19", "close": 237.36, "volume": 992349.0}, {"date": "2021-05-20", "close": 244.71, "volume": 1616647.0}, {"date": "2021-05-21", "close": 242.0, "volume": 1106651.0}, {"date": "2021-05-24", "close": 248.58, "volume": 959366.0}, {"date": "2021-05-25", "close": 255.83, "volume": 1181661.0}, {"date": "2021-05-26", "close": 254.28, "volume": 1038810.0}, {"date": "2021-05-27", "close": 254.62, "volume": 1219472.0}, {"date": "2021-05-28", "close": 254.34, "volume": 807220.0}, {"date": "2021-06-01", "close": 253.82, "volume": 866920.0}, {"date": "2021-06-02", "close": 253.05, "volume": 672627.0}, {"date": "2021-06-03", "close": 250.59, "volume": 662729.0}, {"date": "2021-06-04", "close": 255.88, "volume": 454867.0}, {"date": "2021-06-07", "close": 252.59, "volume": 470006.0}, {"date": "2021-06-08", "close": 254.99, "volume": 595651.0}, {"date": "2021-06-09", "close": 256.06, "volume": 467655.0}, {"date": "2021-06-10", "close": 262.07, "volume": 790634.0}, {"date": "2021-06-11", "close": 263.07, "volume": 492944.0}, {"date": "2021-06-14", "close": 266.49, "volume": 528133.0}, {"date": "2021-06-15", "close": 264.09, "volume": 660262.0}, {"date": "2021-06-16", "close": 261.41, "volume": 861613.0}, {"date": "2021-06-17", "close": 265.14, "volume": 861684.0}, {"date": "2021-06-18", "close": 265.86, "volume": 1376767.0}, {"date": "2021-06-21", "close": 264.8, "volume": 861991.0}, {"date": "2021-06-22", "close": 268.46, "volume": 499297.0}, {"date": "2021-06-23", "close": 268.86, "volume": 543161.0}, {"date": "2021-06-24", "close": 273.8, "volume": 802425.0}, {"date": "2021-06-25", "close": 268.97, "volume": 2959143.0}, {"date": "2021-06-28", "close": 274.03, "volume": 960763.0}, {"date": "2021-06-29", "close": 276.18, "volume": 474188.0}, {"date": "2021-06-30", "close": 275.79, "volume": 859463.0}, {"date": "2021-07-01", "close": 277.11, "volume": 1011544.0}, {"date": "2021-07-02", "close": 279.16, "volume": 535874.0}, {"date": "2021-07-06", "close": 279.29, "volume": 686206.0}, {"date": "2021-07-07", "close": 279.86, "volume": 544053.0}, {"date": "2021-07-08", "close": 278.86, "volume": 867276.0}, {"date": "2021-07-09", "close": 280.75, "volume": 478541.0}, {"date": "2021-07-12", "close": 278.56, "volume": 458233.0}, {"date": "2021-07-13", "close": 278.09, "volume": 595021.0}, {"date": "2021-07-14", "close": 279.08, "volume": 753368.0}, {"date": "2021-07-15", "close": 277.68, "volume": 716485.0}, {"date": "2021-07-16", "close": 276.56, "volume": 458014.0}, {"date": "2021-07-19", "close": 274.48, "volume": 819385.0}, {"date": "2021-07-20", "close": 277.89, "volume": 893455.0}, {"date": "2021-07-21", "close": 278.22, "volume": 889520.0}, {"date": "2021-07-22", "close": 281.6, "volume": 558579.0}, {"date": "2021-07-23", "close": 285.07, "volume": 401397.0}, {"date": "2021-07-26", "close": 283.89, "volume": 498673.0}, {"date": "2021-07-27", "close": 281.16, "volume": 531824.0}, {"date": "2021-07-28", "close": 283.69, "volume": 526076.0}, {"date": "2021-07-29", "close": 285.53, "volume": 359297.0}, {"date": "2021-07-30", "close": 287.99, "volume": 523033.0}, {"date": "2021-08-02", "close": 287.61, "volume": 476969.0}, {"date": "2021-08-03", "close": 289.2, "volume": 406212.0}, {"date": "2021-08-04", "close": 291.49, "volume": 418105.0}, {"date": "2021-08-05", "close": 293.2, "volume": 358237.0}, {"date": "2021-08-06", "close": 292.43, "volume": 401410.0}, {"date": "2021-08-09", "close": 291.4, "volume": 384833.0}, {"date": "2021-08-10", "close": 288.25, "volume": 432765.0}, {"date": "2021-08-11", "close": 288.95, "volume": 372768.0}, {"date": "2021-08-12", "close": 292.19, "volume": 506489.0}, {"date": "2021-08-13", "close": 293.12, "volume": 806462.0}, {"date": "2021-08-16", "close": 294.42, "volume": 715002.0}, {"date": "2021-08-17", "close": 291.62, "volume": 746002.0}, {"date": "2021-08-18", "close": 290.63, "volume": 877112.0}, {"date": "2021-08-19", "close": 315.99, "volume": 2489920.0}, {"date": "2021-08-20", "close": 316.88, "volume": 1322316.0}, {"date": "2021-08-23", "close": 320.92, "volume": 726460.0}, {"date": "2021-08-24", "close": 324.95, "volume": 627693.0}, {"date": "2021-08-25", "close": 325.01, "volume": 521573.0}, {"date": "2021-08-26", "close": 326.51, "volume": 823021.0}, {"date": "2021-08-27", "close": 331.81, "volume": 512401.0}, {"date": "2021-08-30", "close": 334.28, "volume": 452376.0}, {"date": "2021-08-31", "close": 332.24, "volume": 830443.0}, {"date": "2021-09-01", "close": 333.63, "volume": 693426.0}, {"date": "2021-09-02", "close": 337.74, "volume": 706937.0}, {"date": "2021-09-03", "close": 336.64, "volume": 732494.0}, {"date": "2021-09-07", "close": 336.32, "volume": 655341.0}, {"date": "2021-09-08", "close": 336.59, "volume": 448558.0}, {"date": "2021-09-09", "close": 333.55, "volume": 523168.0}, {"date": "2021-09-10", "close": 332.49, "volume": 491620.0}, {"date": "2021-09-13", "close": 331.59, "volume": 534763.0}, {"date": "2021-09-14", "close": 332.59, "volume": 613850.0}, {"date": "2021-09-15", "close": 336.09, "volume": 587122.0}, {"date": "2021-09-16", "close": 335.38, "volume": 738583.0}, {"date": "2021-09-17", "close": 325.54, "volume": 2041713.0}, {"date": "2021-09-20", "close": 321.3, "volume": 909790.0}, {"date": "2021-09-21", "close": 317.9, "volume": 933942.0}, {"date": "2021-09-22", "close": 320.52, "volume": 840624.0}, {"date": "2021-09-23", "close": 322.88, "volume": 441624.0}, {"date": "2021-09-24", "close": 321.94, "volume": 370137.0}, {"date": "2021-09-27", "close": 313.4, "volume": 610656.0}, {"date": "2021-09-28", "close": 301.93, "volume": 1005914.0}, {"date": "2021-09-29", "close": 302.62, "volume": 681973.0}, {"date": "2021-09-30", "close": 299.41, "volume": 721217.0}, {"date": "2021-10-01", "close": 302.49, "volume": 623386.0}, {"date": "2021-10-04", "close": 289.25, "volume": 893872.0}, {"date": "2021-10-05", "close": 293.35, "volume": 714486.0}, {"date": "2021-10-06", "close": 294.57, "volume": 707667.0}, {"date": "2021-10-07", "close": 298.37, "volume": 760493.0}, {"date": "2021-10-08", "close": 291.66, "volume": 635044.0}, {"date": "2021-10-11", "close": 288.74, "volume": 356442.0}, {"date": "2021-10-12", "close": 292.04, "volume": 576350.0}, {"date": "2021-10-13", "close": 296.3, "volume": 616162.0}, {"date": "2021-10-14", "close": 304.83, "volume": 598929.0}, {"date": "2021-10-15", "close": 306.26, "volume": 418548.0}, {"date": "2021-10-18", "close": 307.22, "volume": 420207.0}, {"date": "2021-10-19", "close": 311.0, "volume": 513407.0}, {"date": "2021-10-20", "close": 315.5, "volume": 562846.0}, {"date": "2021-10-21", "close": 321.01, "volume": 625493.0}, {"date": "2021-10-22", "close": 321.12, "volume": 520153.0}, {"date": "2021-10-25", "close": 324.0, "volume": 427946.0}, {"date": "2021-10-26", "close": 328.03, "volume": 665539.0}, {"date": "2021-10-27", "close": 319.13, "volume": 822514.0}, {"date": "2021-10-28", "close": 326.78, "volume": 554132.0}, {"date": "2021-10-29", "close": 333.18, "volume": 578579.0}, {"date": "2021-11-01", "close": 329.84, "volume": 547728.0}, {"date": "2021-11-02", "close": 333.19, "volume": 532277.0}, {"date": "2021-11-03", "close": 333.41, "volume": 460591.0}, {"date": "2021-11-04", "close": 341.72, "volume": 634177.0}, {"date": "2021-11-05", "close": 340.75, "volume": 515772.0}, {"date": "2021-11-08", "close": 342.91, "volume": 370523.0}, {"date": "2021-11-09", "close": 348.26, "volume": 703591.0}, {"date": "2021-11-10", "close": 337.66, "volume": 562117.0}, {"date": "2021-11-11", "close": 340.36, "volume": 391794.0}, {"date": "2021-11-12", "close": 347.01, "volume": 803131.0}, {"date": "2021-11-15", "close": 345.75, "volume": 459067.0}, {"date": "2021-11-16", "close": 353.46, "volume": 433692.0}, {"date": "2021-11-17", "close": 353.92, "volume": 348426.0}, {"date": "2021-11-18", "close": 352.09, "volume": 401472.0}, {"date": "2021-11-19", "close": 357.95, "volume": 572006.0}, {"date": "2021-11-22", "close": 347.97, "volume": 632749.0}, {"date": "2021-11-23", "close": 344.66, "volume": 621108.0}, {"date": "2021-11-24", "close": 349.21, "volume": 753730.0}, {"date": "2021-11-26", "close": 342.16, "volume": 413727.0}, {"date": "2021-11-29", "close": 355.87, "volume": 740640.0}, {"date": "2021-11-30", "close": 341.0, "volume": 1321676.0}, {"date": "2021-12-01", "close": 334.75, "volume": 1167465.0}, {"date": "2021-12-02", "close": 349.67, "volume": 1590685.0}, {"date": "2021-12-03", "close": 344.56, "volume": 1098785.0}, {"date": "2021-12-06", "close": 345.45, "volume": 935028.0}, {"date": "2021-12-07", "close": 356.2, "volume": 1223242.0}, {"date": "2021-12-08", "close": 364.36, "volume": 624759.0}, {"date": "2021-12-09", "close": 354.48, "volume": 538175.0}, {"date": "2021-12-10", "close": 362.34, "volume": 882329.0}, {"date": "2021-12-13", "close": 362.23, "volume": 743534.0}, {"date": "2021-12-14", "close": 345.93, "volume": 940327.0}, {"date": "2021-12-15", "close": 361.3, "volume": 1248162.0}, {"date": "2021-12-16", "close": 352.92, "volume": 890992.0}, {"date": "2021-12-17", "close": 348.04, "volume": 2170821.0}, {"date": "2021-12-20", "close": 346.11, "volume": 731458.0}, {"date": "2021-12-21", "close": 359.07, "volume": 810241.0}, {"date": "2021-12-22", "close": 364.83, "volume": 474606.0}, {"date": "2021-12-23", "close": 366.15, "volume": 407892.0}, {"date": "2021-12-27", "close": 375.59, "volume": 893948.0}, {"date": "2021-12-28", "close": 372.15, "volume": 472307.0}, {"date": "2021-12-29", "close": 373.44, "volume": 530915.0}, {"date": "2021-12-30", "close": 370.81, "volume": 386928.0}, {"date": "2021-12-31", "close": 368.5, "volume": 654740.0}, {"date": "2022-01-03", "close": 361.1, "volume": 674902.0}, {"date": "2022-01-04", "close": 352.99, "volume": 895281.0}, {"date": "2022-01-05", "close": 339.77, "volume": 968594.0}, {"date": "2022-01-06", "close": 344.97, "volume": 977205.0}, {"date": "2022-01-07", "close": 330.36, "volume": 902205.0}, {"date": "2022-01-10", "close": 329.63, "volume": 986891.0}, {"date": "2022-01-11", "close": 340.38, "volume": 1068513.0}, {"date": "2022-01-12", "close": 338.59, "volume": 781465.0}, {"date": "2022-01-13", "close": 327.51, "volume": 803406.0}, {"date": "2022-01-14", "close": 326.16, "volume": 651350.0}, {"date": "2022-01-18", "close": 313.48, "volume": 878050.0}, {"date": "2022-01-19", "close": 312.14, "volume": 770387.0}, {"date": "2022-01-20", "close": 309.96, "volume": 657137.0}, {"date": "2022-01-21", "close": 303.31, "volume": 1152877.0}, {"date": "2022-01-24", "close": 308.34, "volume": 1374817.0}, {"date": "2022-01-25", "close": 291.66, "volume": 913803.0}, {"date": "2022-01-26", "close": 288.56, "volume": 1225151.0}, {"date": "2022-01-27", "close": 285.36, "volume": 984867.0}, {"date": "2022-01-28", "close": 296.35, "volume": 1107996.0}, {"date": "2022-01-31", "close": 310.5, "volume": 925720.0}, {"date": "2022-02-01", "close": 311.82, "volume": 822416.0}, {"date": "2022-02-02", "close": 315.63, "volume": 690561.0}, {"date": "2022-02-03", "close": 303.51, "volume": 868240.0}, {"date": "2022-02-04", "close": 308.89, "volume": 771489.0}, {"date": "2022-02-07", "close": 305.14, "volume": 829800.0}, {"date": "2022-02-08", "close": 309.11, "volume": 607561.0}, {"date": "2022-02-09", "close": 324.18, "volume": 832402.0}, {"date": "2022-02-10", "close": 311.15, "volume": 878691.0}, {"date": "2022-02-11", "close": 295.29, "volume": 963820.0}, {"date": "2022-02-14", "close": 294.96, "volume": 826559.0}, {"date": "2022-02-15", "close": 306.15, "volume": 819577.0}, {"date": "2022-02-16", "close": 306.79, "volume": 995581.0}, {"date": "2022-02-17", "close": 293.31, "volume": 1302637.0}, {"date": "2022-02-18", "close": 287.63, "volume": 1076968.0}, {"date": "2022-02-22", "close": 289.47, "volume": 1321085.0}, {"date": "2022-02-23", "close": 285.53, "volume": 1147946.0}, {"date": "2022-02-24", "close": 307.8, "volume": 1498402.0}, {"date": "2022-02-25", "close": 311.15, "volume": 1040633.0}, {"date": "2022-02-28", "close": 312.39, "volume": 1083580.0}, {"date": "2022-03-01", "close": 307.71, "volume": 881796.0}, {"date": "2022-03-02", "close": 315.32, "volume": 621448.0}, {"date": "2022-03-03", "close": 308.84, "volume": 705103.0}, {"date": "2022-03-04", "close": 309.06, "volume": 878399.0}, {"date": "2022-03-07", "close": 295.46, "volume": 933521.0}, {"date": "2022-03-08", "close": 296.35, "volume": 911104.0}, {"date": "2022-03-09", "close": 307.79, "volume": 809770.0}, {"date": "2022-03-10", "close": 300.84, "volume": 941777.0}, {"date": "2022-03-11", "close": 293.69, "volume": 953157.0}, {"date": "2022-03-14", "close": 278.98, "volume": 1192012.0}, {"date": "2022-03-15", "close": 285.5, "volume": 2278190.0}, {"date": "2022-03-16", "close": 300.08, "volume": 1360245.0}, {"date": "2022-03-17", "close": 304.05, "volume": 1175235.0}, {"date": "2022-03-18", "close": 318.21, "volume": 2386285.0}, {"date": "2022-03-21", "close": 314.31, "volume": 835259.0}, {"date": "2022-03-22", "close": 325.22, "volume": 1064653.0}, {"date": "2022-03-23", "close": 316.44, "volume": 846666.0}, {"date": "2022-03-24", "close": 325.56, "volume": 696501.0}, {"date": "2022-03-25", "close": 318.91, "volume": 719187.0}, {"date": "2022-03-28", "close": 332.38, "volume": 974805.0}, {"date": "2022-03-29", "close": 341.0, "volume": 981521.0}, {"date": "2022-03-30", "close": 332.59, "volume": 706818.0}, {"date": "2022-03-31", "close": 333.27, "volume": 1089787.0}, {"date": "2022-04-01", "close": 334.98, "volume": 862621.0}, {"date": "2022-04-04", "close": 340.15, "volume": 654402.0}, {"date": "2022-04-05", "close": 327.71, "volume": 813891.0}, {"date": "2022-04-06", "close": 324.85, "volume": 931331.0}, {"date": "2022-04-07", "close": 326.37, "volume": 782685.0}, {"date": "2022-04-08", "close": 319.83, "volume": 783155.0}, {"date": "2022-04-11", "close": 309.77, "volume": 978339.0}, {"date": "2022-04-12", "close": 310.83, "volume": 775937.0}, {"date": "2022-04-13", "close": 306.72, "volume": 2916731.0}, {"date": "2022-04-14", "close": 294.77, "volume": 1486371.0}, {"date": "2022-04-18", "close": 297.12, "volume": 757595.0}, {"date": "2022-04-19", "close": 306.33, "volume": 679627.0}, {"date": "2022-04-20", "close": 306.26, "volume": 775213.0}, {"date": "2022-04-21", "close": 295.5, "volume": 665829.0}, {"date": "2022-04-22", "close": 285.0, "volume": 1061965.0}, {"date": "2022-04-25", "close": 290.92, "volume": 829903.0}, {"date": "2022-04-26", "close": 282.9, "volume": 1022214.0}, {"date": "2022-04-27", "close": 287.03, "volume": 1005419.0}, {"date": "2022-04-28", "close": 301.86, "volume": 726260.0}, {"date": "2022-04-29", "close": 286.79, "volume": 763168.0}, {"date": "2022-05-02", "close": 290.71, "volume": 1028937.0}, {"date": "2022-05-03", "close": 292.21, "volume": 705320.0}, {"date": "2022-05-04", "close": 299.19, "volume": 1064189.0}, {"date": "2022-05-05", "close": 282.34, "volume": 1145799.0}, {"date": "2022-05-06", "close": 274.71, "volume": 1119528.0}, {"date": "2022-05-09", "close": 262.41, "volume": 1209485.0}, {"date": "2022-05-10", "close": 270.51, "volume": 1068140.0}, {"date": "2022-05-11", "close": 260.83, "volume": 817089.0}, {"date": "2022-05-12", "close": 262.06, "volume": 855571.0}, {"date": "2022-05-13", "close": 275.99, "volume": 917814.0}, {"date": "2022-05-16", "close": 273.73, "volume": 817961.0}, {"date": "2022-05-17", "close": 282.81, "volume": 799950.0}, {"date": "2022-05-18", "close": 272.57, "volume": 1262504.0}, {"date": "2022-05-19", "close": 300.52, "volume": 2361679.0}, {"date": "2022-05-20", "close": 306.72, "volume": 1833293.0}, {"date": "2022-05-23", "close": 306.98, "volume": 1022279.0}, {"date": "2022-05-24", "close": 296.37, "volume": 1181130.0}, {"date": "2022-05-25", "close": 299.17, "volume": 967675.0}, {"date": "2022-05-26", "close": 306.1, "volume": 859534.0}, {"date": "2022-05-27", "close": 322.96, "volume": 1162587.0}, {"date": "2022-05-31", "close": 319.2, "volume": 1219273.0}, {"date": "2022-06-01", "close": 316.86, "volume": 781610.0}, {"date": "2022-06-02", "close": 330.81, "volume": 729421.0}, {"date": "2022-06-03", "close": 327.68, "volume": 742227.0}, {"date": "2022-06-06", "close": 328.79, "volume": 503764.0}, {"date": "2022-06-07", "close": 329.53, "volume": 872973.0}, {"date": "2022-06-08", "close": 322.89, "volume": 688592.0}, {"date": "2022-06-09", "close": 317.08, "volume": 565046.0}, {"date": "2022-06-10", "close": 305.39, "volume": 712134.0}, {"date": "2022-06-13", "close": 290.25, "volume": 1202595.0}, {"date": "2022-06-14", "close": 295.16, "volume": 815343.0}, {"date": "2022-06-15", "close": 303.24, "volume": 903336.0}, {"date": "2022-06-16", "close": 289.49, "volume": 1094164.0}, {"date": "2022-06-17", "close": 296.18, "volume": 1822991.0}, {"date": "2022-06-21", "close": 302.22, "volume": 904006.0}, {"date": "2022-06-22", "close": 301.24, "volume": 814189.0}, {"date": "2022-06-23", "close": 309.25, "volume": 815645.0}, {"date": "2022-06-24", "close": 317.47, "volume": 1946245.0}, {"date": "2022-06-27", "close": 311.86, "volume": 750273.0}, {"date": "2022-06-28", "close": 303.67, "volume": 795060.0}, {"date": "2022-06-29", "close": 306.06, "volume": 855830.0}, {"date": "2022-06-30", "close": 303.7, "volume": 1039689.0}, {"date": "2022-07-01", "close": 301.23, "volume": 916546.0}, {"date": "2022-07-05", "close": 302.91, "volume": 891217.0}, {"date": "2022-07-06", "close": 309.63, "volume": 913100.0}, {"date": "2022-07-07", "close": 319.43, "volume": 864049.0}, {"date": "2022-07-08", "close": 317.54, "volume": 578063.0}, {"date": "2022-07-11", "close": 315.19, "volume": 497150.0}, {"date": "2022-07-12", "close": 306.41, "volume": 745556.0}, {"date": "2022-07-13", "close": 303.07, "volume": 720101.0}, {"date": "2022-07-14", "close": 305.02, "volume": 558578.0}, {"date": "2022-07-15", "close": 314.3, "volume": 832531.0}, {"date": "2022-07-18", "close": 310.43, "volume": 729798.0}, {"date": "2022-07-19", "close": 323.51, "volume": 955154.0}, {"date": "2022-07-20", "close": 330.7, "volume": 767550.0}, {"date": "2022-07-21", "close": 338.66, "volume": 774230.0}, {"date": "2022-07-22", "close": 338.04, "volume": 813431.0}, {"date": "2022-07-25", "close": 337.67, "volume": 806661.0}, {"date": "2022-07-26", "close": 339.41, "volume": 1048196.0}, {"date": "2022-07-27", "close": 353.54, "volume": 1124702.0}, {"date": "2022-07-28", "close": 362.64, "volume": 821086.0}, {"date": "2022-07-29", "close": 367.5, "volume": 980482.0}, {"date": "2022-08-01", "close": 370.01, "volume": 1022817.0}, {"date": "2022-08-02", "close": 368.36, "volume": 1405336.0}, {"date": "2022-08-03", "close": 370.84, "volume": 1175662.0}, {"date": "2022-08-04", "close": 372.29, "volume": 756567.0}, {"date": "2022-08-05", "close": 374.29, "volume": 660475.0}, {"date": "2022-08-08", "close": 372.07, "volume": 725186.0}, {"date": "2022-08-09", "close": 372.61, "volume": 820166.0}, {"date": "2022-08-10", "close": 375.71, "volume": 1179043.0}, {"date": "2022-08-11", "close": 377.01, "volume": 910202.0}, {"date": "2022-08-12", "close": 385.44, "volume": 931148.0}, {"date": "2022-08-15", "close": 390.45, "volume": 654733.0}, {"date": "2022-08-16", "close": 385.67, "volume": 696973.0}, {"date": "2022-08-17", "close": 381.0, "volume": 1475518.0}, {"date": "2022-08-18", "close": 373.32, "volume": 1923432.0}, {"date": "2022-08-19", "close": 363.0, "volume": 1524230.0}, {"date": "2022-08-22", "close": 358.1, "volume": 1296946.0}, {"date": "2022-08-23", "close": 359.0, "volume": 1016682.0}, {"date": "2022-08-24", "close": 358.75, "volume": 694989.0}, {"date": "2022-08-25", "close": 363.26, "volume": 777709.0}, {"date": "2022-08-26", "close": 355.0, "volume": 1219590.0}, {"date": "2022-08-29", "close": 347.49, "volume": 1096355.0}, {"date": "2022-08-30", "close": 346.0, "volume": 1037442.0}, {"date": "2022-08-31", "close": 346.02, "volume": 1653768.0}, {"date": "2022-09-01", "close": 332.49, "volume": 1619796.0}, {"date": "2022-09-02", "close": 330.56, "volume": 1073914.0}, {"date": "2022-09-06", "close": 326.83, "volume": 1230341.0}, {"date": "2022-09-07", "close": 332.04, "volume": 916120.0}, {"date": "2022-09-08", "close": 333.76, "volume": 854934.0}, {"date": "2022-09-09", "close": 340.18, "volume": 839468.0}, {"date": "2022-09-12", "close": 339.56, "volume": 830074.0}, {"date": "2022-09-13", "close": 323.61, "volume": 1282649.0}, {"date": "2022-09-14", "close": 323.37, "volume": 1376752.0}, {"date": "2022-09-15", "close": 315.94, "volume": 1500149.0}, {"date": "2022-09-16", "close": 314.21, "volume": 2322167.0}, {"date": "2022-09-19", "close": 317.32, "volume": 1496933.0}, {"date": "2022-09-20", "close": 316.26, "volume": 1424470.0}, {"date": "2022-09-21", "close": 313.11, "volume": 882592.0}, {"date": "2022-09-22", "close": 306.97, "volume": 1107696.0}, {"date": "2022-09-23", "close": 303.28, "volume": 845226.0}, {"date": "2022-09-26", "close": 303.34, "volume": 1010428.0}, {"date": "2022-09-27", "close": 306.09, "volume": 874745.0}, {"date": "2022-09-28", "close": 313.16, "volume": 937583.0}, {"date": "2022-09-29", "close": 309.22, "volume": 901457.0}, {"date": "2022-09-30", "close": 305.51, "volume": 1312365.0}, {"date": "2022-10-03", "close": 316.98, "volume": 1077074.0}, {"date": "2022-10-04", "close": 321.7, "volume": 801704.0}, {"date": "2022-10-05", "close": 321.37, "volume": 1094297.0}, {"date": "2022-10-06", "close": 321.93, "volume": 917730.0}, {"date": "2022-10-07", "close": 307.01, "volume": 1093378.0}, {"date": "2022-10-10", "close": 292.98, "volume": 1918135.0}, {"date": "2022-10-11", "close": 277.34, "volume": 2919949.0}, {"date": "2022-10-12", "close": 276.19, "volume": 1851784.0}, {"date": "2022-10-13", "close": 287.43, "volume": 2003487.0}, {"date": "2022-10-14", "close": 277.61, "volume": 990828.0}, {"date": "2022-10-17", "close": 289.26, "volume": 1087873.0}, {"date": "2022-10-18", "close": 292.27, "volume": 834485.0}, {"date": "2022-10-19", "close": 288.96, "volume": 451427.0}, {"date": "2022-10-20", "close": 289.71, "volume": 669267.0}, {"date": "2022-10-21", "close": 296.5, "volume": 1290670.0}, {"date": "2022-10-24", "close": 301.68, "volume": 837652.0}, {"date": "2022-10-25", "close": 294.73, "volume": 1422165.0}, {"date": "2022-10-26", "close": 292.73, "volume": 992186.0}, {"date": "2022-10-27", "close": 289.19, "volume": 918215.0}, {"date": "2022-10-28", "close": 295.84, "volume": 662531.0}, {"date": "2022-10-31", "close": 292.55, "volume": 781395.0}, {"date": "2022-11-01", "close": 291.17, "volume": 689894.0}, {"date": "2022-11-02", "close": 281.11, "volume": 797373.0}, {"date": "2022-11-03", "close": 279.29, "volume": 857410.0}, {"date": "2022-11-04", "close": 276.57, "volume": 1025785.0}, {"date": "2022-11-07", "close": 280.53, "volume": 1239685.0}, {"date": "2022-11-08", "close": 291.58, "volume": 1118125.0}, {"date": "2022-11-09", "close": 290.08, "volume": 1039989.0}, {"date": "2022-11-10", "close": 318.76, "volume": 1269641.0}, {"date": "2022-11-11", "close": 331.4, "volume": 1275958.0}, {"date": "2022-11-14", "close": 330.68, "volume": 897900.0}, {"date": "2022-11-15", "close": 334.2, "volume": 700568.0}, {"date": "2022-11-16", "close": 331.45, "volume": 709432.0}, {"date": "2022-11-17", "close": 324.27, "volume": 711214.0}, {"date": "2022-11-18", "close": 325.89, "volume": 477621.0}, {"date": "2022-11-21", "close": 324.82, "volume": 567667.0}, {"date": "2022-11-22", "close": 326.96, "volume": 562711.0}, {"date": "2022-11-23", "close": 334.29, "volume": 395895.0}, {"date": "2022-11-25", "close": 332.64, "volume": 247503.0}, {"date": "2022-11-28", "close": 329.12, "volume": 837687.0}, {"date": "2022-11-29", "close": 323.66, "volume": 561057.0}, {"date": "2022-11-30", "close": 339.54, "volume": 1586038.0}, {"date": "2022-12-01", "close": 357.84, "volume": 1310277.0}, {"date": "2022-12-02", "close": 348.17, "volume": 1076314.0}, {"date": "2022-12-05", "close": 331.27, "volume": 1358214.0}, {"date": "2022-12-06", "close": 328.02, "volume": 858813.0}, {"date": "2022-12-07", "close": 323.8, "volume": 817628.0}, {"date": "2022-12-08", "close": 330.61, "volume": 996456.0}, {"date": "2022-12-09", "close": 325.75, "volume": 819005.0}, {"date": "2022-12-12", "close": 334.34, "volume": 968753.0}, {"date": "2022-12-13", "close": 338.13, "volume": 1130438.0}, {"date": "2022-12-14", "close": 332.03, "volume": 1482983.0}, {"date": "2022-12-15", "close": 323.82, "volume": 1343840.0}, {"date": "2022-12-16", "close": 329.12, "volume": 2397078.0}, {"date": "2022-12-19", "close": 323.39, "volume": 1218418.0}, {"date": "2022-12-20", "close": 324.43, "volume": 1056586.0}, {"date": "2022-12-21", "close": 330.22, "volume": 532086.0}, {"date": "2022-12-22", "close": 321.72, "volume": 677043.0}, {"date": "2022-12-23", "close": 320.21, "volume": 341238.0}, {"date": "2022-12-27", "close": 317.95, "volume": 467940.0}, {"date": "2022-12-28", "close": 315.31, "volume": 349342.0}, {"date": "2022-12-29", "close": 321.98, "volume": 416162.0}, {"date": "2022-12-30", "close": 319.29, "volume": 541021.0}, {"date": "2023-01-03", "close": 319.68, "volume": 706065.0}, {"date": "2023-01-04", "close": 320.93, "volume": 790373.0}, {"date": "2023-01-05", "close": 315.04, "volume": 794244.0}, {"date": "2023-01-06", "close": 320.54, "volume": 603913.0}, {"date": "2023-01-09", "close": 325.95, "volume": 717651.0}, {"date": "2023-01-10", "close": 327.63, "volume": 530561.0}, {"date": "2023-01-11", "close": 334.35, "volume": 592150.0}, {"date": "2023-01-12", "close": 333.1, "volume": 535321.0}, {"date": "2023-01-13", "close": 332.97, "volume": 550842.0}, {"date": "2023-01-17", "close": 337.3, "volume": 653961.0}, {"date": "2023-01-18", "close": 335.66, "volume": 587173.0}, {"date": "2023-01-19", "close": 331.28, "volume": 630699.0}, {"date": "2023-01-20", "close": 342.42, "volume": 816604.0}, {"date": "2023-01-23", "close": 350.33, "volume": 661875.0}, {"date": "2023-01-24", "close": 349.28, "volume": 448260.0}, {"date": "2023-01-25", "close": 349.27, "volume": 429329.0}, {"date": "2023-01-26", "close": 356.67, "volume": 544962.0}, {"date": "2023-01-27", "close": 357.27, "volume": 489782.0}, {"date": "2023-01-30", "close": 349.88, "volume": 629934.0}, {"date": "2023-01-31", "close": 353.75, "volume": 934182.0}, {"date": "2023-02-01", "close": 367.05, "volume": 844278.0}, {"date": "2023-02-02", "close": 368.59, "volume": 939740.0}, {"date": "2023-02-03", "close": 361.44, "volume": 941336.0}, {"date": "2023-02-06", "close": 359.97, "volume": 578414.0}, {"date": "2023-02-07", "close": 366.75, "volume": 692719.0}, {"date": "2023-02-08", "close": 360.6, "volume": 757050.0}, {"date": "2023-02-09", "close": 363.71, "volume": 1061430.0}, {"date": "2023-02-10", "close": 359.11, "volume": 590401.0}, {"date": "2023-02-13", "close": 361.76, "volume": 664945.0}, {"date": "2023-02-14", "close": 375.94, "volume": 1137868.0}, {"date": "2023-02-15", "close": 379.48, "volume": 870412.0}, {"date": "2023-02-16", "close": 359.71, "volume": 1744483.0}, {"date": "2023-02-17", "close": 354.45, "volume": 899611.0}, {"date": "2023-02-21", "close": 352.35, "volume": 824094.0}, {"date": "2023-02-22", "close": 355.06, "volume": 942400.0}, {"date": "2023-02-23", "close": 365.48, "volume": 1203439.0}, {"date": "2023-02-24", "close": 362.28, "volume": 895375.0}, {"date": "2023-02-27", "close": 363.36, "volume": 1040470.0}, {"date": "2023-02-28", "close": 363.76, "volume": 882562.0}, {"date": "2023-03-01", "close": 361.02, "volume": 645044.0}, {"date": "2023-03-02", "close": 363.38, "volume": 535985.0}, {"date": "2023-03-03", "close": 367.5, "volume": 620109.0}, {"date": "2023-03-06", "close": 368.77, "volume": 776035.0}, {"date": "2023-03-07", "close": 361.28, "volume": 551268.0}, {"date": "2023-03-08", "close": 369.02, "volume": 828749.0}, {"date": "2023-03-09", "close": 361.92, "volume": 774715.0}, {"date": "2023-03-10", "close": 355.23, "volume": 758163.0}, {"date": "2023-03-13", "close": 357.29, "volume": 785433.0}, {"date": "2023-03-14", "close": 369.84, "volume": 999537.0}, {"date": "2023-03-15", "close": 366.82, "volume": 903119.0}, {"date": "2023-03-16", "close": 374.0, "volume": 884358.0}, {"date": "2023-03-17", "close": 372.53, "volume": 1640841.0}, {"date": "2023-03-20", "close": 375.59, "volume": 714589.0}, {"date": "2023-03-21", "close": 374.36, "volume": 896102.0}, {"date": "2023-03-22", "close": 371.35, "volume": 723629.0}, {"date": "2023-03-23", "close": 379.4, "volume": 974434.0}, {"date": "2023-03-24", "close": 376.56, "volume": 944474.0}, {"date": "2023-03-27", "close": 373.92, "volume": 655144.0}, {"date": "2023-03-28", "close": 369.87, "volume": 692218.0}, {"date": "2023-03-29", "close": 375.04, "volume": 902377.0}, {"date": "2023-03-30", "close": 375.94, "volume": 722083.0}, {"date": "2023-03-31", "close": 386.25, "volume": 1131930.0}, {"date": "2023-04-03", "close": 388.94, "volume": 843274.0}, {"date": "2023-04-04", "close": 384.93, "volume": 602436.0}, {"date": "2023-04-05", "close": 378.36, "volume": 827263.0}, {"date": "2023-04-06", "close": 375.92, "volume": 848436.0}, {"date": "2023-04-10", "close": 379.99, "volume": 490124.0}, {"date": "2023-04-11", "close": 379.4, "volume": 457542.0}, {"date": "2023-04-12", "close": 376.52, "volume": 532106.0}, {"date": "2023-04-13", "close": 381.56, "volume": 1129407.0}, {"date": "2023-04-14", "close": 381.68, "volume": 613640.0}, {"date": "2023-04-17", "close": 380.19, "volume": 463406.0}, {"date": "2023-04-18", "close": 380.43, "volume": 385771.0}, {"date": "2023-04-19", "close": 378.77, "volume": 432942.0}, {"date": "2023-04-20", "close": 377.56, "volume": 513814.0}, {"date": "2023-04-21", "close": 377.26, "volume": 558833.0}, {"date": "2023-04-24", "close": 375.67, "volume": 490409.0}, {"date": "2023-04-25", "close": 364.53, "volume": 842326.0}, {"date": "2023-04-26", "close": 365.1, "volume": 718921.0}, {"date": "2023-04-27", "close": 368.39, "volume": 566457.0}, {"date": "2023-04-28", "close": 371.32, "volume": 743162.0}, {"date": "2023-05-01", "close": 371.62, "volume": 538655.0}, {"date": "2023-05-02", "close": 368.83, "volume": 648543.0}, {"date": "2023-05-03", "close": 368.0, "volume": 580349.0}, {"date": "2023-05-04", "close": 366.62, "volume": 551783.0}, {"date": "2023-05-05", "close": 371.56, "volume": 678971.0}, {"date": "2023-05-08", "close": 371.74, "volume": 628468.0}, {"date": "2023-05-09", "close": 366.95, "volume": 559902.0}, {"date": "2023-05-10", "close": 370.12, "volume": 563044.0}, {"date": "2023-05-11", "close": 367.96, "volume": 597701.0}, {"date": "2023-05-12", "close": 368.84, "volume": 761831.0}, {"date": "2023-05-15", "close": 373.28, "volume": 856805.0}, {"date": "2023-05-16", "close": 375.14, "volume": 859592.0}, {"date": "2023-05-17", "close": 377.08, "volume": 1103594.0}, {"date": "2023-05-18", "close": 409.71, "volume": 2005910.0}, {"date": "2023-05-19", "close": 408.5, "volume": 1296795.0}, {"date": "2023-05-22", "close": 401.68, "volume": 1078688.0}, {"date": "2023-05-23", "close": 393.09, "volume": 844400.0}, {"date": "2023-05-24", "close": 395.39, "volume": 830391.0}, {"date": "2023-05-25", "close": 434.2, "volume": 2576324.0}, {"date": "2023-05-26", "close": 444.73, "volume": 1903553.0}, {"date": "2023-05-30", "close": 464.83, "volume": 2692420.0}, {"date": "2023-05-31", "close": 454.96, "volume": 3080157.0}, {"date": "2023-06-01", "close": 454.55, "volume": 1359134.0}, {"date": "2023-06-02", "close": 449.36, "volume": 1046962.0}, {"date": "2023-06-05", "close": 450.16, "volume": 737091.0}, {"date": "2023-06-06", "close": 443.84, "volume": 1152504.0}, {"date": "2023-06-07", "close": 435.32, "volume": 1141900.0}, {"date": "2023-06-08", "close": 437.69, "volume": 800078.0}, {"date": "2023-06-09", "close": 438.78, "volume": 782180.0}, {"date": "2023-06-12", "close": 446.04, "volume": 711706.0}, {"date": "2023-06-13", "close": 449.98, "volume": 829052.0}, {"date": "2023-06-14", "close": 446.05, "volume": 999775.0}, {"date": "2023-06-15", "close": 446.37, "volume": 904988.0}, {"date": "2023-06-16", "close": 441.19, "volume": 1890158.0}, {"date": "2023-06-20", "close": 435.5, "volume": 1076783.0}, {"date": "2023-06-21", "close": 426.34, "volume": 1038613.0}, {"date": "2023-06-22", "close": 426.13, "volume": 918013.0}, {"date": "2023-06-23", "close": 419.56, "volume": 4197660.0}, {"date": "2023-06-26", "close": 417.21, "volume": 732252.0}, {"date": "2023-06-27", "close": 426.78, "volume": 849270.0}, {"date": "2023-06-28", "close": 427.15, "volume": 705568.0}, {"date": "2023-06-29", "close": 427.9, "volume": 496210.0}, {"date": "2023-06-30", "close": 435.41, "volume": 973603.0}, {"date": "2023-07-03", "close": 434.01, "volume": 483406.0}, {"date": "2023-07-05", "close": 432.74, "volume": 624420.0}, {"date": "2023-07-06", "close": 431.11, "volume": 965759.0}, {"date": "2023-07-07", "close": 431.29, "volume": 1115457.0}, {"date": "2023-07-10", "close": 445.72, "volume": 1321006.0}, {"date": "2023-07-11", "close": 438.7, "volume": 944386.0}, {"date": "2023-07-12", "close": 441.35, "volume": 800990.0}, {"date": "2023-07-13", "close": 448.84, "volume": 794364.0}, {"date": "2023-07-14", "close": 454.11, "volume": 865221.0}, {"date": "2023-07-17", "close": 461.18, "volume": 673560.0}, {"date": "2023-07-18", "close": 462.93, "volume": 924855.0}, {"date": "2023-07-19", "close": 457.33, "volume": 685201.0}, {"date": "2023-07-20", "close": 451.71, "volume": 800263.0}, {"date": "2023-07-21", "close": 454.0, "volume": 2549742.0}, {"date": "2023-07-24", "close": 450.75, "volume": 762884.0}, {"date": "2023-07-25", "close": 456.45, "volume": 856937.0}, {"date": "2023-07-26", "close": 449.33, "volume": 647911.0}, {"date": "2023-07-27", "close": 448.74, "volume": 653913.0}, {"date": "2023-07-28", "close": 450.9, "volume": 701983.0}, {"date": "2023-07-31", "close": 451.8, "volume": 563138.0}, {"date": "2023-08-01", "close": 453.51, "volume": 550531.0}, {"date": "2023-08-02", "close": 441.18, "volume": 816140.0}, {"date": "2023-08-03", "close": 440.12, "volume": 494381.0}, {"date": "2023-08-04", "close": 441.42, "volume": 603804.0}, {"date": "2023-08-07", "close": 444.0, "volume": 459868.0}, {"date": "2023-08-08", "close": 435.99, "volume": 658491.0}, {"date": "2023-08-09", "close": 428.96, "volume": 575010.0}, {"date": "2023-08-10", "close": 431.39, "volume": 492153.0}, {"date": "2023-08-11", "close": 428.46, "volume": 477715.0}, {"date": "2023-08-14", "close": 434.85, "volume": 775542.0}, {"date": "2023-08-15", "close": 436.74, "volume": 800589.0}, {"date": "2023-08-16", "close": 428.21, "volume": 884779.0}, {"date": "2023-08-17", "close": 424.1, "volume": 1491956.0}, {"date": "2023-08-18", "close": 426.02, "volume": 802018.0}, {"date": "2023-08-21", "close": 436.47, "volume": 643294.0}, {"date": "2023-08-22", "close": 436.39, "volume": 682429.0}, {"date": "2023-08-23", "close": 448.24, "volume": 796920.0}, {"date": "2023-08-24", "close": 435.86, "volume": 906444.0}, {"date": "2023-08-25", "close": 442.24, "volume": 703176.0}, {"date": "2023-08-28", "close": 443.68, "volume": 366381.0}, {"date": "2023-08-29", "close": 451.57, "volume": 692498.0}, {"date": "2023-08-30", "close": 457.28, "volume": 631634.0}, {"date": "2023-08-31", "close": 458.89, "volume": 898559.0}, {"date": "2023-09-01", "close": 460.45, "volume": 473187.0}, {"date": "2023-09-05", "close": 466.85, "volume": 671349.0}, {"date": "2023-09-06", "close": 465.69, "volume": 746302.0}, {"date": "2023-09-07", "close": 458.09, "volume": 986401.0}, {"date": "2023-09-08", "close": 459.14, "volume": 830012.0}, {"date": "2023-09-11", "close": 461.82, "volume": 608848.0}, {"date": "2023-09-12", "close": 454.36, "volume": 909944.0}, {"date": "2023-09-13", "close": 466.86, "volume": 925440.0}, {"date": "2023-09-14", "close": 466.15, "volume": 920549.0}, {"date": "2023-09-15", "close": 451.93, "volume": 1680962.0}, {"date": "2023-09-18", "close": 460.01, "volume": 621010.0}, {"date": "2023-09-19", "close": 460.02, "volume": 586717.0}, {"date": "2023-09-20", "close": 453.28, "volume": 668470.0}, {"date": "2023-09-21", "close": 444.27, "volume": 762970.0}, {"date": "2023-09-22", "close": 446.85, "volume": 577864.0}, {"date": "2023-09-25", "close": 447.83, "volume": 360881.0}, {"date": "2023-09-26", "close": 444.35, "volume": 724007.0}, {"date": "2023-09-27", "close": 446.71, "volume": 623406.0}, {"date": "2023-09-28", "close": 460.71, "volume": 1114153.0}, {"date": "2023-09-29", "close": 458.97, "volume": 1189645.0}, {"date": "2023-10-02", "close": 463.82, "volume": 734136.0}, {"date": "2023-10-03", "close": 450.72, "volume": 884998.0}, {"date": "2023-10-04", "close": 461.32, "volume": 600942.0}, {"date": "2023-10-05", "close": 459.75, "volume": 550208.0}, {"date": "2023-10-06", "close": 473.26, "volume": 905263.0}, {"date": "2023-10-09", "close": 479.92, "volume": 868450.0}, {"date": "2023-10-10", "close": 490.11, "volume": 1267875.0}, {"date": "2023-10-11", "close": 494.95, "volume": 708116.0}, {"date": "2023-10-12", "close": 496.23, "volume": 967952.0}, {"date": "2023-10-13", "close": 489.67, "volume": 747997.0}, {"date": "2023-10-16", "close": 491.96, "volume": 610937.0}, {"date": "2023-10-17", "close": 492.05, "volume": 664667.0}, {"date": "2023-10-18", "close": 485.73, "volume": 605217.0}, {"date": "2023-10-19", "close": 482.37, "volume": 642481.0}, {"date": "2023-10-20", "close": 467.64, "volume": 1001978.0}, {"date": "2023-10-23", "close": 467.82, "volume": 764301.0}, {"date": "2023-10-24", "close": 468.03, "volume": 642899.0}, {"date": "2023-10-25", "close": 455.26, "volume": 853594.0}, {"date": "2023-10-26", "close": 453.54, "volume": 630407.0}, {"date": "2023-10-27", "close": 457.0, "volume": 559715.0}, {"date": "2023-10-30", "close": 460.94, "volume": 697804.0}, {"date": "2023-10-31", "close": 469.44, "volume": 729731.0}, {"date": "2023-11-01", "close": 475.38, "volume": 939189.0}, {"date": "2023-11-02", "close": 478.64, "volume": 1001506.0}, {"date": "2023-11-03", "close": 487.94, "volume": 710648.0}, {"date": "2023-11-06", "close": 489.94, "volume": 651595.0}, {"date": "2023-11-07", "close": 499.02, "volume": 662453.0}, {"date": "2023-11-08", "close": 506.16, "volume": 791687.0}, {"date": "2023-11-09", "close": 505.17, "volume": 789048.0}, {"date": "2023-11-10", "close": 518.83, "volume": 1109256.0}, {"date": "2023-11-13", "close": 522.88, "volume": 713202.0}, {"date": "2023-11-14", "close": 538.32, "volume": 785036.0}, {"date": "2023-11-15", "close": 529.32, "volume": 1284534.0}, {"date": "2023-11-16", "close": 533.45, "volume": 816370.0}, {"date": "2023-11-17", "close": 534.78, "volume": 599888.0}, {"date": "2023-11-20", "close": 541.52, "volume": 698179.0}, {"date": "2023-11-21", "close": 540.38, "volume": 683658.0}, {"date": "2023-11-22", "close": 541.03, "volume": 600703.0}, {"date": "2023-11-24", "close": 542.69, "volume": 243318.0}, {"date": "2023-11-27", "close": 543.53, "volume": 997239.0}, {"date": "2023-11-28", "close": 543.73, "volume": 880812.0}, {"date": "2023-11-29", "close": 552.46, "volume": 1123679.0}, {"date": "2023-11-30", "close": 543.23, "volume": 2185950.0}, {"date": "2023-12-01", "close": 545.96, "volume": 876617.0}, {"date": "2023-12-04", "close": 531.2, "volume": 1061511.0}, {"date": "2023-12-05", "close": 535.71, "volume": 880015.0}, {"date": "2023-12-06", "close": 527.49, "volume": 688127.0}, {"date": "2023-12-07", "close": 534.15, "volume": 557290.0}, {"date": "2023-12-08", "close": 535.93, "volume": 569163.0}, {"date": "2023-12-11", "close": 556.02, "volume": 899003.0}, {"date": "2023-12-12", "close": 567.06, "volume": 788701.0}, {"date": "2023-12-13", "close": 568.09, "volume": 782921.0}, {"date": "2023-12-14", "close": 551.45, "volume": 1747569.0}, {"date": "2023-12-15", "close": 556.27, "volume": 2477088.0}, {"date": "2023-12-18", "close": 559.69, "volume": 645685.0}, {"date": "2023-12-19", "close": 558.65, "volume": 794913.0}, {"date": "2023-12-20", "close": 551.72, "volume": 694607.0}, {"date": "2023-12-21", "close": 559.96, "volume": 636841.0}, {"date": "2023-12-22", "close": 524.46, "volume": 2971210.0}, {"date": "2023-12-26", "close": 520.25, "volume": 2096913.0}, {"date": "2023-12-27", "close": 518.1, "volume": 1107308.0}, {"date": "2023-12-28", "close": 517.41, "volume": 852208.0}, {"date": "2023-12-29", "close": 514.91, "volume": 769247.0}, {"date": "2024-01-02", "close": 498.97, "volume": 1277816.0}, {"date": "2024-01-03", "close": 492.4, "volume": 1205330.0}, {"date": "2024-01-04", "close": 490.18, "volume": 884378.0}, {"date": "2024-01-05", "close": 484.81, "volume": 3014114.0}, {"date": "2024-01-08", "close": 499.98, "volume": 1829006.0}, {"date": "2024-01-09", "close": 501.87, "volume": 1171475.0}, {"date": "2024-01-10", "close": 505.18, "volume": 1277610.0}, {"date": "2024-01-11", "close": 498.46, "volume": 1483773.0}, {"date": "2024-01-12", "close": 494.4, "volume": 1107733.0}, {"date": "2024-01-16", "close": 509.68, "volume": 3495834.0}, {"date": "2024-01-17", "close": 507.87, "volume": 1821418.0}, {"date": "2024-01-18", "close": 494.34, "volume": 2753077.0}, {"date": "2024-01-19", "close": 517.31, "volume": 2696481.0}, {"date": "2024-01-22", "close": 541.71, "volume": 3231492.0}, {"date": "2024-01-23", "close": 548.9, "volume": 1860677.0}, {"date": "2024-01-24", "close": 540.46, "volume": 1375750.0}, {"date": "2024-01-25", "close": 536.68, "volume": 1258687.0}, {"date": "2024-01-26", "close": 528.13, "volume": 1028328.0}, {"date": "2024-01-29", "close": 539.9, "volume": 1074211.0}, {"date": "2024-01-30", "close": 543.18, "volume": 1013450.0}, {"date": "2024-01-31", "close": 533.35, "volume": 1439894.0}, {"date": "2024-02-01", "close": 540.0, "volume": 974169.0}, {"date": "2024-02-02", "close": 552.05, "volume": 1274325.0}, {"date": "2024-02-05", "close": 559.14, "volume": 1237090.0}, {"date": "2024-02-06", "close": 542.43, "volume": 1341978.0}, {"date": "2024-02-07", "close": 554.28, "volume": 1044572.0}, {"date": "2024-02-08", "close": 570.69, "volume": 1513594.0}, {"date": "2024-02-09", "close": 575.3, "volume": 999873.0}, {"date": "2024-02-12", "close": 568.93, "volume": 813263.0}, {"date": "2024-02-13", "close": 548.53, "volume": 1477893.0}, {"date": "2024-02-14", "close": 562.73, "volume": 929377.0}, {"date": "2024-02-15", "close": 557.83, "volume": 858016.0}, {"date": "2024-02-16", "close": 552.91, "volume": 896237.0}, {"date": "2024-02-20", "close": 547.98, "volume": 1115694.0}, {"date": "2024-02-21", "close": 543.57, "volume": 1830451.0}, {"date": "2024-02-22", "close": 580.9, "volume": 3322380.0}, {"date": "2024-02-23", "close": 575.65, "volume": 1211004.0}, {"date": "2024-02-26", "close": 575.7, "volume": 1034013.0}, {"date": "2024-02-27", "close": 574.0, "volume": 731200.0}, {"date": "2024-02-28", "close": 570.28, "volume": 589306.0}, {"date": "2024-02-29", "close": 573.73, "volume": 993902.0}, {"date": "2024-03-01", "close": 591.35, "volume": 962818.0}, {"date": "2024-03-04", "close": 594.32, "volume": 1063784.0}, {"date": "2024-03-05", "close": 565.26, "volume": 977146.0}, {"date": "2024-03-06", "close": 575.97, "volume": 787932.0}, {"date": "2024-03-07", "close": 583.35, "volume": 756008.0}, {"date": "2024-03-08", "close": 571.29, "volume": 724728.0}, {"date": "2024-03-11", "close": 565.32, "volume": 656548.0}, {"date": "2024-03-12", "close": 576.72, "volume": 622924.0}, {"date": "2024-03-13", "close": 561.2, "volume": 894261.0}, {"date": "2024-03-14", "close": 559.31, "volume": 732717.0}, {"date": "2024-03-15", "close": 550.03, "volume": 1348312.0}, {"date": "2024-03-18", "close": 560.63, "volume": 1085370.0}, {"date": "2024-03-19", "close": 584.71, "volume": 1557531.0}, {"date": "2024-03-20", "close": 589.78, "volume": 1135018.0}, {"date": "2024-03-21", "close": 602.01, "volume": 1814004.0}, {"date": "2024-03-22", "close": 594.2, "volume": 1242472.0}, {"date": "2024-03-25", "close": 584.32, "volume": 1327998.0}, {"date": "2024-03-26", "close": 584.32, "volume": 1024093.0}, {"date": "2024-03-27", "close": 573.35, "volume": 871301.0}, {"date": "2024-03-28", "close": 571.5, "volume": 999108.0}, {"date": "2024-04-01", "close": 576.89, "volume": 609322.0}, {"date": "2024-04-02", "close": 569.82, "volume": 739509.0}, {"date": "2024-04-03", "close": 578.87, "volume": 758806.0}, {"date": "2024-04-04", "close": 567.11, "volume": 982951.0}, {"date": "2024-04-05", "close": 575.45, "volume": 774112.0}, {"date": "2024-04-08", "close": 576.36, "volume": 605564.0}, {"date": "2024-04-09", "close": 568.99, "volume": 1038652.0}, {"date": "2024-04-10", "close": 561.23, "volume": 780070.0}, {"date": "2024-04-11", "close": 561.97, "volume": 914463.0}, {"date": "2024-04-12", "close": 557.16, "volume": 810870.0}, {"date": "2024-04-15", "close": 543.91, "volume": 941986.0}, {"date": "2024-04-16", "close": 541.09, "volume": 897531.0}, {"date": "2024-04-17", "close": 527.58, "volume": 1120861.0}, {"date": "2024-04-18", "close": 519.71, "volume": 1177754.0}, {"date": "2024-04-19", "close": 510.71, "volume": 1192553.0}, {"date": "2024-04-22", "close": 515.49, "volume": 974789.0}, {"date": "2024-04-23", "close": 527.5, "volume": 1487495.0}, {"date": "2024-04-24", "close": 527.52, "volume": 1430954.0}, {"date": "2024-04-25", "close": 530.11, "volume": 924824.0}, {"date": "2024-04-26", "close": 543.66, "volume": 997562.0}, {"date": "2024-04-29", "close": 544.76, "volume": 647541.0}, {"date": "2024-04-30", "close": 530.59, "volume": 741263.0}, {"date": "2024-05-01", "close": 522.18, "volume": 747055.0}, {"date": "2024-05-02", "close": 523.38, "volume": 1087218.0}, {"date": "2024-05-03", "close": 536.94, "volume": 855779.0}, {"date": "2024-05-06", "close": 545.54, "volume": 674934.0}, {"date": "2024-05-07", "close": 549.61, "volume": 759310.0}, {"date": "2024-05-08", "close": 550.49, "volume": 536815.0}, {"date": "2024-05-09", "close": 549.88, "volume": 410166.0}, {"date": "2024-05-10", "close": 556.71, "volume": 587939.0}, {"date": "2024-05-13", "close": 557.39, "volume": 547942.0}, {"date": "2024-05-14", "close": 559.63, "volume": 500845.0}, {"date": "2024-05-15", "close": 580.2, "volume": 968184.0}, {"date": "2024-05-16", "close": 569.27, "volume": 665960.0}, {"date": "2024-05-17", "close": 566.73, "volume": 561003.0}, {"date": "2024-05-20", "close": 574.38, "volume": 495204.0}, {"date": "2024-05-21", "close": 571.53, "volume": 579465.0}, {"date": "2024-05-22", "close": 573.13, "volume": 1018683.0}, {"date": "2024-05-23", "close": 586.3, "volume": 1735104.0}, {"date": "2024-05-24", "close": 587.4, "volume": 725828.0}, {"date": "2024-05-28", "close": 587.94, "volume": 890604.0}, {"date": "2024-05-29", "close": 580.21, "volume": 992093.0}, {"date": "2024-05-30", "close": 564.73, "volume": 1152883.0}, {"date": "2024-05-31", "close": 560.8, "volume": 1903370.0}, {"date": "2024-06-03", "close": 561.18, "volume": 934219.0}, {"date": "2024-06-04", "close": 561.73, "volume": 885426.0}, {"date": "2024-06-05", "close": 588.14, "volume": 1147707.0}, {"date": "2024-06-06", "close": 573.85, "volume": 1080145.0}, {"date": "2024-06-07", "close": 571.45, "volume": 423799.0}, {"date": "2024-06-10", "close": 576.18, "volume": 586278.0}, {"date": "2024-06-11", "close": 579.91, "volume": 667883.0}, {"date": "2024-06-12", "close": 590.89, "volume": 691622.0}, {"date": "2024-06-13", "close": 586.54, "volume": 568564.0}, {"date": "2024-06-14", "close": 590.21, "volume": 600800.0}, {"date": "2024-06-17", "close": 612.72, "volume": 1203367.0}, {"date": "2024-06-18", "close": 620.31, "volume": 1040947.0}, {"date": "2024-06-20", "close": 610.18, "volume": 1156936.0}, {"date": "2024-06-21", "close": 605.53, "volume": 1670885.0}, {"date": "2024-06-24", "close": 595.6, "volume": 899171.0}, {"date": "2024-06-25", "close": 600.14, "volume": 764114.0}, {"date": "2024-06-26", "close": 598.52, "volume": 559104.0}, {"date": "2024-06-27", "close": 595.0, "volume": 594518.0}, {"date": "2024-06-28", "close": 595.06, "volume": 1019091.0}, {"date": "2024-07-01", "close": 601.75, "volume": 613056.0}, {"date": "2024-07-02", "close": 609.66, "volume": 531534.0}, {"date": "2024-07-03", "close": 606.99, "volume": 491508.0}, {"date": "2024-07-05", "close": 621.3, "volume": 946152.0}, {"date": "2024-07-08", "close": 615.49, "volume": 559598.0}, {"date": "2024-07-09", "close": 607.94, "volume": 466543.0}, {"date": "2024-07-10", "close": 619.56, "volume": 691395.0}, {"date": "2024-07-11", "close": 608.74, "volume": 553939.0}, {"date": "2024-07-12", "close": 614.05, "volume": 505046.0}, {"date": "2024-07-15", "close": 616.01, "volume": 494209.0}, {"date": "2024-07-16", "close": 613.01, "volume": 473516.0}, {"date": "2024-07-17", "close": 570.38, "volume": 1405168.0}, {"date": "2024-07-18", "close": 560.38, "volume": 1204134.0}, {"date": "2024-07-19", "close": 563.12, "volume": 981897.0}, {"date": "2024-07-22", "close": 587.71, "volume": 1080072.0}, {"date": "2024-07-23", "close": 588.33, "volume": 708883.0}, {"date": "2024-07-24", "close": 553.33, "volume": 1033312.0}, {"date": "2024-07-25", "close": 538.72, "volume": 1283595.0}, {"date": "2024-07-26", "close": 546.38, "volume": 677583.0}, {"date": "2024-07-29", "close": 547.52, "volume": 490679.0}, {"date": "2024-07-30", "close": 525.89, "volume": 1253198.0}, {"date": "2024-07-31", "close": 558.32, "volume": 1133553.0}, {"date": "2024-08-01", "close": 540.67, "volume": 1370837.0}, {"date": "2024-08-02", "close": 505.78, "volume": 2843665.0}, {"date": "2024-08-05", "close": 487.84, "volume": 2050445.0}, {"date": "2024-08-06", "close": 499.39, "volume": 1488842.0}, {"date": "2024-08-07", "close": 489.97, "volume": 1901696.0}, {"date": "2024-08-08", "close": 515.03, "volume": 1110493.0}, {"date": "2024-08-09", "close": 524.73, "volume": 852935.0}, {"date": "2024-08-12", "close": 520.84, "volume": 623418.0}, {"date": "2024-08-13", "close": 528.64, "volume": 780573.0}, {"date": "2024-08-14", "close": 530.8, "volume": 613414.0}, {"date": "2024-08-15", "close": 548.28, "volume": 622164.0}, {"date": "2024-08-16", "close": 549.0, "volume": 580190.0}, {"date": "2024-08-19", "close": 558.22, "volume": 741283.0}, {"date": "2024-08-20", "close": 557.03, "volume": 703885.0}, {"date": "2024-08-21", "close": 564.68, "volume": 867778.0}, {"date": "2024-08-22", "close": 548.06, "volume": 1312215.0}, {"date": "2024-08-23", "close": 539.39, "volume": 1053743.0}, {"date": "2024-08-26", "close": 525.91, "volume": 971342.0}, {"date": "2024-08-27", "close": 521.78, "volume": 1462214.0}, {"date": "2024-08-28", "close": 509.98, "volume": 1082766.0}, {"date": "2024-08-29", "close": 517.02, "volume": 932428.0}, {"date": "2024-08-30", "close": 519.58, "volume": 1233560.0}, {"date": "2024-09-03", "close": 481.22, "volume": 2561965.0}, {"date": "2024-09-04", "close": 477.53, "volume": 1897822.0}, {"date": "2024-09-05", "close": 476.03, "volume": 1234293.0}, {"date": "2024-09-06", "close": 463.97, "volume": 1137870.0}, {"date": "2024-09-09", "close": 464.16, "volume": 1954912.0}, {"date": "2024-09-10", "close": 465.5, "volume": 985200.0}, {"date": "2024-09-11", "close": 481.5, "volume": 1617105.0}, {"date": "2024-09-12", "close": 488.95, "volume": 1239746.0}, {"date": "2024-09-13", "close": 490.07, "volume": 955289.0}, {"date": "2024-09-16", "close": 498.57, "volume": 1189284.0}, {"date": "2024-09-17", "close": 502.25, "volume": 1424605.0}, {"date": "2024-09-18", "close": 495.95, "volume": 1075091.0}, {"date": "2024-09-19", "close": 514.12, "volume": 1269506.0}, {"date": "2024-09-20", "close": 506.65, "volume": 1582666.0}, {"date": "2024-09-23", "close": 505.79, "volume": 732051.0}, {"date": "2024-09-24", "close": 506.83, "volume": 1017170.0}, {"date": "2024-09-25", "close": 510.36, "volume": 838440.0}, {"date": "2024-09-26", "close": 515.4, "volume": 891195.0}, {"date": "2024-09-27", "close": 513.31, "volume": 528289.0}, {"date": "2024-09-30", "close": 506.39, "volume": 835061.0}, {"date": "2024-10-01", "close": 495.56, "volume": 1117098.0}, {"date": "2024-10-02", "close": 496.82, "volume": 644973.0}, {"date": "2024-10-03", "close": 495.41, "volume": 865234.0}, {"date": "2024-10-04", "close": 499.12, "volume": 637006.0}, {"date": "2024-10-07", "close": 494.87, "volume": 826615.0}, {"date": "2024-10-08", "close": 517.76, "volume": 1151446.0}, {"date": "2024-10-09", "close": 529.0, "volume": 936322.0}, {"date": "2024-10-10", "close": 533.08, "volume": 931959.0}, {"date": "2024-10-11", "close": 539.92, "volume": 825910.0}, {"date": "2024-10-14", "close": 545.46, "volume": 931632.0}, {"date": "2024-10-15", "close": 517.56, "volume": 1493630.0}, {"date": "2024-10-16", "close": 501.35, "volume": 1662007.0}, {"date": "2024-10-17", "close": 504.69, "volume": 1124774.0}, {"date": "2024-10-18", "close": 507.03, "volume": 862658.0}, {"date": "2024-10-21", "close": 505.59, "volume": 820306.0}, {"date": "2024-10-22", "close": 502.41, "volume": 771108.0}, {"date": "2024-10-23", "close": 493.41, "volume": 653297.0}, {"date": "2024-10-24", "close": 495.25, "volume": 662176.0}, {"date": "2024-10-25", "close": 501.58, "volume": 639879.0}, {"date": "2024-10-28", "close": 496.18, "volume": 638157.0}, {"date": "2024-10-29", "close": 529.21, "volume": 1267159.0}, {"date": "2024-10-30", "close": 536.42, "volume": 1240206.0}, {"date": "2024-10-31", "close": 513.61, "volume": 1211522.0}, {"date": "2024-11-01", "close": 518.4, "volume": 901695.0}, {"date": "2024-11-04", "close": 524.52, "volume": 583014.0}, {"date": "2024-11-05", "close": 521.98, "volume": 627645.0}, {"date": "2024-11-06", "close": 553.15, "volume": 1319046.0}, {"date": "2024-11-07", "close": 573.59, "volume": 1115043.0}, {"date": "2024-11-08", "close": 561.55, "volume": 967233.0}, {"date": "2024-11-11", "close": 556.26, "volume": 617576.0}, {"date": "2024-11-12", "close": 553.47, "volume": 607213.0}, {"date": "2024-11-13", "close": 557.96, "volume": 636142.0}, {"date": "2024-11-14", "close": 548.31, "volume": 796254.0}, {"date": "2024-11-15", "close": 520.75, "volume": 1025738.0}, {"date": "2024-11-18", "close": 523.98, "volume": 895258.0}, {"date": "2024-11-19", "close": 534.02, "volume": 571564.0}, {"date": "2024-11-20", "close": 541.56, "volume": 734542.0}, {"date": "2024-11-21", "close": 557.94, "volume": 864811.0}, {"date": "2024-11-22", "close": 565.07, "volume": 899970.0}, {"date": "2024-11-25", "close": 561.87, "volume": 918776.0}, {"date": "2024-11-26", "close": 553.95, "volume": 767734.0}, {"date": "2024-11-27", "close": 547.74, "volume": 771595.0}, {"date": "2024-11-29", "close": 558.49, "volume": 598563.0}, {"date": "2024-12-02", "close": 565.93, "volume": 742639.0}, {"date": "2024-12-03", "close": 570.19, "volume": 765699.0}, {"date": "2024-12-04", "close": 588.0, "volume": 1845836.0}, {"date": "2024-12-05", "close": 515.29, "volume": 5081488.0}, {"date": "2024-12-06", "close": 517.28, "volume": 2336524.0}, {"date": "2024-12-09", "close": 508.49, "volume": 1896439.0}, {"date": "2024-12-10", "close": 505.32, "volume": 1784969.0}, {"date": "2024-12-11", "close": 512.06, "volume": 1005276.0}, {"date": "2024-12-12", "close": 511.73, "volume": 729625.0}, {"date": "2024-12-13", "close": 508.28, "volume": 1215481.0}, {"date": "2024-12-16", "close": 522.11, "volume": 1319497.0}, {"date": "2024-12-17", "close": 511.87, "volume": 1444802.0}, {"date": "2024-12-18", "close": 494.43, "volume": 1098884.0}, {"date": "2024-12-19", "close": 493.35, "volume": 1133010.0}, {"date": "2024-12-20", "close": 492.18, "volume": 2198792.0}, {"date": "2024-12-23", "close": 492.58, "volume": 1127128.0}, {"date": "2024-12-24", "close": 500.16, "volume": 426471.0}, {"date": "2024-12-26", "close": 495.82, "volume": 542270.0}, {"date": "2024-12-27", "close": 490.91, "volume": 654839.0}, {"date": "2024-12-30", "close": 486.74, "volume": 657984.0}, {"date": "2024-12-31", "close": 485.36, "volume": 628295.0}, {"date": "2025-01-02", "close": 482.75, "volume": 808410.0}, {"date": "2025-01-03", "close": 493.71, "volume": 786627.0}, {"date": "2025-01-06", "close": 501.06, "volume": 881501.0}, {"date": "2025-01-07", "close": 487.62, "volume": 1213045.0}, {"date": "2025-01-08", "close": 502.0, "volume": 1266796.0}, {"date": "2025-01-10", "close": 492.54, "volume": 1281719.0}, {"date": "2025-01-13", "close": 487.43, "volume": 891345.0}, {"date": "2025-01-14", "close": 490.36, "volume": 833524.0}, {"date": "2025-01-15", "close": 507.19, "volume": 1129226.0}, {"date": "2025-01-16", "close": 515.81, "volume": 1160189.0}, {"date": "2025-01-17", "close": 526.7, "volume": 1240805.0}, {"date": "2025-01-21", "close": 529.75, "volume": 1193624.0}, {"date": "2025-01-22", "close": 544.7, "volume": 1091938.0}, {"date": "2025-01-23", "close": 551.54, "volume": 1524635.0}, {"date": "2025-01-24", "close": 546.19, "volume": 880537.0}, {"date": "2025-01-27", "close": 510.73, "volume": 1840160.0}, {"date": "2025-01-28", "close": 526.12, "volume": 1606526.0}, {"date": "2025-01-29", "close": 512.71, "volume": 891711.0}, {"date": "2025-01-30", "close": 526.36, "volume": 741343.0}, {"date": "2025-01-31", "close": 525.48, "volume": 1095262.0}, {"date": "2025-02-03", "close": 520.25, "volume": 765361.0}, {"date": "2025-02-04", "close": 523.88, "volume": 859649.0}, {"date": "2025-02-05", "close": 528.42, "volume": 547719.0}, {"date": "2025-02-06", "close": 533.18, "volume": 683793.0}, {"date": "2025-02-07", "close": 525.82, "volume": 703270.0}, {"date": "2025-02-10", "close": 531.33, "volume": 769141.0}, {"date": "2025-02-11", "close": 529.14, "volume": 431565.0}, {"date": "2025-02-12", "close": 509.71, "volume": 979955.0}, {"date": "2025-02-13", "close": 528.29, "volume": 1049392.0}, {"date": "2025-02-14", "close": 522.53, "volume": 943782.0}, {"date": "2025-02-18", "close": 525.0, "volume": 1119013.0}, {"date": "2025-02-19", "close": 500.98, "volume": 2417929.0}, {"date": "2025-02-20", "close": 493.97, "volume": 1271057.0}, {"date": "2025-02-21", "close": 474.84, "volume": 1371042.0}, {"date": "2025-02-24", "close": 470.08, "volume": 1373967.0}, {"date": "2025-02-25", "close": 457.95, "volume": 1867314.0}, {"date": "2025-02-26", "close": 470.46, "volume": 1540316.0}, {"date": "2025-02-27", "close": 454.71, "volume": 2037308.0}, {"date": "2025-02-28", "close": 457.28, "volume": 1581756.0}, {"date": "2025-03-03", "close": 443.26, "volume": 2102310.0}, {"date": "2025-03-04", "close": 445.47, "volume": 1641296.0}, {"date": "2025-03-05", "close": 447.96, "volume": 1274126.0}, {"date": "2025-03-06", "close": 445.73, "volume": 1524673.0}, {"date": "2025-03-07", "close": 450.88, "volume": 1119376.0}, {"date": "2025-03-10", "close": 429.85, "volume": 1713726.0}, {"date": "2025-03-11", "close": 430.68, "volume": 1588508.0}, {"date": "2025-03-12", "close": 432.46, "volume": 1900097.0}, {"date": "2025-03-13", "close": 428.58, "volume": 1541581.0}, {"date": "2025-03-14", "close": 446.23, "volume": 1118161.0}, {"date": "2025-03-17", "close": 453.51, "volume": 1489154.0}, {"date": "2025-03-18", "close": 447.99, "volume": 1020147.0}, {"date": "2025-03-19", "close": 450.28, "volume": 1108452.0}, {"date": "2025-03-20", "close": 449.99, "volume": 810419.0}, {"date": "2025-03-21", "close": 448.6, "volume": 3362302.0}, {"date": "2025-03-24", "close": 457.77, "volume": 974226.0}, {"date": "2025-03-25", "close": 457.23, "volume": 759070.0}, {"date": "2025-03-26", "close": 449.9, "volume": 749428.0}, {"date": "2025-03-27", "close": 446.23, "volume": 699038.0}, {"date": "2025-03-28", "close": 437.95, "volume": 941719.0}, {"date": "2025-03-31", "close": 428.85, "volume": 1371426.0}, {"date": "2025-04-01", "close": 435.94, "volume": 986032.0}, {"date": "2025-04-02", "close": 438.55, "volume": 1111152.0}, {"date": "2025-04-03", "close": 417.76, "volume": 2133561.0}, {"date": "2025-04-04", "close": 388.13, "volume": 2513548.0}, {"date": "2025-04-07", "close": 380.9, "volume": 3060221.0}, {"date": "2025-04-08", "close": 381.59, "volume": 2191495.0}, {"date": "2025-04-09", "close": 428.7, "volume": 2146094.0}, {"date": "2025-04-10", "close": 406.89, "volume": 1537660.0}, {"date": "2025-04-11", "close": 421.21, "volume": 1745748.0}, {"date": "2025-04-14", "close": 421.98, "volume": 1119621.0}, {"date": "2025-04-15", "close": 425.65, "volume": 1016070.0}, {"date": "2025-04-16", "close": 415.65, "volume": 1064375.0}, {"date": "2025-04-17", "close": 413.32, "volume": 1002463.0}, {"date": "2025-04-21", "close": 402.36, "volume": 901557.0}, {"date": "2025-04-22", "close": 413.4, "volume": 946540.0}, {"date": "2025-04-23", "close": 422.23, "volume": 1008147.0}, {"date": "2025-04-24", "close": 438.9, "volume": 1093021.0}, {"date": "2025-04-25", "close": 446.62, "volume": 1032145.0}, {"date": "2025-04-28", "close": 443.97, "volume": 1117134.0}, {"date": "2025-04-29", "close": 460.77, "volume": 1415418.0}, {"date": "2025-04-30", "close": 459.01, "volume": 1339198.0}, {"date": "2025-05-01", "close": 459.36, "volume": 1137680.0}, {"date": "2025-05-02", "close": 472.28, "volume": 1294009.0}, {"date": "2025-05-05", "close": 477.41, "volume": 1074753.0}, {"date": "2025-05-06", "close": 473.55, "volume": 834409.0}, {"date": "2025-05-07", "close": 480.54, "volume": 899671.0}, {"date": "2025-05-08", "close": 484.5, "volume": 1011946.0}, {"date": "2025-05-09", "close": 482.9, "volume": 571662.0}, {"date": "2025-05-12", "close": 505.59, "volume": 1099988.0}, {"date": "2025-05-13", "close": 515.71, "volume": 823434.0}, {"date": "2025-05-14", "close": 517.66, "volume": 881661.0}, {"date": "2025-05-15", "close": 514.48, "volume": 826697.0}, {"date": "2025-05-16", "close": 514.43, "volume": 948144.0}, {"date": "2025-05-19", "close": 516.01, "volume": 848761.0}, {"date": "2025-05-20", "close": 515.61, "volume": 740820.0}, {"date": "2025-05-21", "close": 501.46, "volume": 866234.0}, {"date": "2025-05-22", "close": 503.48, "volume": 774906.0}, {"date": "2025-05-23", "close": 498.85, "volume": 670213.0}, {"date": "2025-05-27", "close": 511.79, "volume": 1252201.0}, {"date": "2025-05-28", "close": 462.43, "volume": 4806214.0}, {"date": "2025-05-29", "close": 454.99, "volume": 4315286.0}, {"date": "2025-05-30", "close": 463.98, "volume": 3356647.0}, {"date": "2025-06-02", "close": 466.15, "volume": 1299357.0}, {"date": "2025-06-03", "close": 466.26, "volume": 1295322.0}, {"date": "2025-06-04", "close": 473.19, "volume": 972566.0}, {"date": "2025-06-05", "close": 482.2, "volume": 1677124.0}, {"date": "2025-06-06", "close": 486.0, "volume": 943237.0}, {"date": "2025-06-09", "close": 495.77, "volume": 1612342.0}, {"date": "2025-06-10", "close": 504.4, "volume": 1085136.0}, {"date": "2025-06-11", "close": 500.73, "volume": 1105065.0}, {"date": "2025-06-12", "close": 494.99, "volume": 867947.0}, {"date": "2025-06-13", "close": 478.86, "volume": 1162636.0}, {"date": "2025-06-16", "close": 479.41, "volume": 1386481.0}, {"date": "2025-06-17", "close": 475.4, "volume": 765859.0}, {"date": "2025-06-18", "close": 473.62, "volume": 1040704.0}, {"date": "2025-06-20", "close": 470.53, "volume": 1511213.0}, {"date": "2025-06-23", "close": 470.98, "volume": 897712.0}, {"date": "2025-06-24", "close": 478.98, "volume": 866291.0}, {"date": "2025-06-25", "close": 487.27, "volume": 868074.0}, {"date": "2025-06-26", "close": 495.7, "volume": 1019600.0}, {"date": "2025-06-27", "close": 502.63, "volume": 2153612.0}, {"date": "2025-06-30", "close": 512.68, "volume": 1343857.0}, {"date": "2025-07-01", "close": 521.78, "volume": 1512846.0}, {"date": "2025-07-02", "close": 523.11, "volume": 979181.0}, {"date": "2025-07-03", "close": 548.74, "volume": 2020024.0}, {"date": "2025-07-07", "close": 536.52, "volume": 1391033.0}, {"date": "2025-07-08", "close": 551.51, "volume": 1314790.0}, {"date": "2025-07-09", "close": 550.95, "volume": 840004.0}, {"date": "2025-07-10", "close": 566.19, "volume": 1775454.0}, {"date": "2025-07-11", "close": 559.28, "volume": 1358518.0}, {"date": "2025-07-14", "close": 549.53, "volume": 5084276.0}, {"date": "2025-07-15", "close": 569.1, "volume": 3178745.0}, {"date": "2025-07-16", "close": 571.2, "volume": 7936047.0}, {"date": "2025-07-17", "close": 589.01, "volume": 3621099.0}, {"date": "2025-07-18", "close": 584.76, "volume": 3682373.0}, {"date": "2025-07-21", "close": 591.46, "volume": 2445322.0}, {"date": "2025-07-22", "close": 615.13, "volume": 2890615.0}, {"date": "2025-07-23", "close": 614.42, "volume": 2002657.0}, {"date": "2025-07-24", "close": 609.68, "volume": 1414535.0}, {"date": "2025-07-25", "close": 601.55, "volume": 1820247.0}, {"date": "2025-07-28", "close": 592.63, "volume": 1770544.0}, {"date": "2025-07-29", "close": 635.81, "volume": 3293702.0}, {"date": "2025-07-30", "close": 645.35, "volume": 1919045.0}, {"date": "2025-07-31", "close": 633.47, "volume": 1165883.0}, {"date": "2025-08-01", "close": 618.65, "volume": 1300547.0}, {"date": "2025-08-04", "close": 636.02, "volume": 1121673.0}, {"date": "2025-08-05", "close": 628.5, "volume": 1032327.0}, {"date": "2025-08-06", "close": 625.88, "volume": 1016525.0}, {"date": "2025-08-07", "close": 620.325, "volume": 1428817.0}, {"date": "2025-08-08", "close": 619.42, "volume": 700666.0}, {"date": "2025-08-11", "close": 616.12, "volume": 956156.0}, {"date": "2025-08-12", "close": 625.8, "volume": 1168486.0}, {"date": "2025-08-13", "close": 618.57, "volume": 1012567.0}, {"date": "2025-08-14", "close": 616.36, "volume": 954202.0}, {"date": "2025-08-15", "close": 617.91, "volume": 881763.0}, {"date": "2025-08-18", "close": 625.33, "volume": 749721.0}, {"date": "2025-08-19", "close": 612.79, "volume": 1170674.0}, {"date": "2025-08-20", "close": 601.13, "volume": 1659454.0}, {"date": "2025-08-21", "close": 598.17, "volume": 1145662.0}, {"date": "2025-08-22", "close": 606.52, "volume": 863358.0}, {"date": "2025-08-25", "close": 597.0, "volume": 783818.0}, {"date": "2025-08-26", "close": 596.0, "volume": 1224369.0}, {"date": "2025-08-27", "close": 603.17, "volume": 916629.0}, {"date": "2025-08-28", "close": 612.17, "volume": 902258.0}, {"date": "2025-08-29", "close": 603.52, "volume": 993108.0}, {"date": "2025-09-02", "close": 592.01, "volume": 1399878.0}, {"date": "2025-09-03", "close": 592.12, "volume": 973650.0}, {"date": "2025-09-04", "close": 601.96, "volume": 1012922.0}, {"date": "2025-09-05", "close": 598.14, "volume": 1389122.0}, {"date": "2025-09-08", "close": 609.08, "volume": 1729462.0}, {"date": "2025-09-09", "close": 604.37, "volume": 2236236.0}, {"date": "2025-09-10", "close": 387.78, "volume": 21155820.0}, {"date": "2025-09-11", "close": 438.1, "volume": 15275580.0}, {"date": "2025-09-12", "close": 425.45, "volume": 6689000.0}, {"date": "2025-09-15", "close": 419.2, "volume": 4432296.0}, {"date": "2025-09-16", "close": 425.97, "volume": 3006152.0}, {"date": "2025-09-17", "close": 425.4, "volume": 3082105.0}, {"date": "2025-09-18", "close": 480.11, "volume": 8240335.0}, {"date": "2025-09-19", "close": 495.5, "volume": 6099828.0}, {"date": "2025-09-22", "close": 514.79, "volume": 4831772.0}, {"date": "2025-09-23", "close": 490.32, "volume": 3517931.0}, {"date": "2025-09-24", "close": 468.09, "volume": 4028363.0}, {"date": "2025-09-25", "close": 487.2, "volume": 3647299.0}, {"date": "2025-09-26", "close": 487.76, "volume": 2533277.0}, {"date": "2025-09-29", "close": 481.61, "volume": 2905471.0}, {"date": "2025-09-30", "close": 493.39, "volume": 2649377.0}, {"date": "2025-10-01", "close": 488.78, "volume": 2017588.0}, {"date": "2025-10-02", "close": 471.145, "volume": 2693359.0}, {"date": "2025-10-03", "close": 469.17, "volume": 2263600.0}, {"date": "2025-10-06", "close": 478.22, "volume": 1650967.0}, {"date": "2025-10-07", "close": 477.83, "volume": 1222238.0}, {"date": "2025-10-08", "close": 489.36, "volume": 1789645.0}, {"date": "2025-10-09", "close": 484.41, "volume": 1727503.0}, {"date": "2025-10-10", "close": 438.92, "volume": 3588204.0}, {"date": "2025-10-13", "close": 448.0, "volume": 2260571.0}, {"date": "2025-10-14", "close": 443.76, "volume": 2937588.0}, {"date": "2025-10-15", "close": 435.9, "volume": 3109662.0}, {"date": "2025-10-16", "close": 440.2, "volume": 1931270.0}, {"date": "2025-10-17", "close": 447.64, "volume": 2510448.0}, {"date": "2025-10-20", "close": 453.35, "volume": 1539868.0}, {"date": "2025-10-21", "close": 459.04, "volume": 1356252.0}, {"date": "2025-10-22", "close": 454.3, "volume": 2755264.0}, {"date": "2025-10-23", "close": 456.09, "volume": 1384061.0}, {"date": "2025-10-24", "close": 464.18, "volume": 1294614.0}, {"date": "2025-10-27", "close": 465.41, "volume": 1720491.0}, {"date": "2025-10-28", "close": 456.83, "volume": 2173824.0}, {"date": "2025-10-29", "close": 455.34, "volume": 2315115.0}, {"date": "2025-10-30", "close": 442.93, "volume": 1717041.0}, {"date": "2025-10-31", "close": 453.82, "volume": 1699437.0}, {"date": "2025-11-03", "close": 445.72, "volume": 1944017.0}, {"date": "2025-11-04", "close": 416.35, "volume": 4353430.0}, {"date": "2025-11-05", "close": 409.11, "volume": 4292543.0}, {"date": "2025-11-06", "close": 396.14, "volume": 4046791.0}, {"date": "2025-11-07", "close": 393.43, "volume": 2641922.0}, {"date": "2025-11-10", "close": 400.77, "volume": 1886576.0}, {"date": "2025-11-11", "close": 395.6, "volume": 1718374.0}, {"date": "2025-11-12", "close": 398.81, "volume": 1705087.0}, {"date": "2025-11-13", "close": 393.93, "volume": 2022648.0}, {"date": "2025-11-14", "close": 389.83, "volume": 1337446.0}, {"date": "2025-11-17", "close": 390.24, "volume": 1695117.0}, {"date": "2025-11-18", "close": 383.82, "volume": 2248296.0}, {"date": "2025-11-19", "close": 386.3, "volume": 2076079.0}, {"date": "2025-11-20", "close": 385.6, "volume": 1898871.0}, {"date": "2025-11-21", "close": 388.36, "volume": 1796200.0}, {"date": "2025-11-24", "close": 404.63, "volume": 2855906.0}, {"date": "2025-11-25", "close": 401.61, "volume": 1218010.0}, {"date": "2025-11-26", "close": 409.68, "volume": 1602996.0}, {"date": "2025-11-28", "close": 418.01, "volume": 1062508.0}, {"date": "2025-12-01", "close": 438.29, "volume": 5307043.0}, {"date": "2025-12-02", "close": 449.35, "volume": 2740861.0}, {"date": "2025-12-03", "close": 466.44, "volume": 2564154.0}, {"date": "2025-12-04", "close": 463.74, "volume": 1511538.0}, {"date": "2025-12-05", "close": 466.76, "volume": 1494414.0}, {"date": "2025-12-08", "close": 465.75, "volume": 2172401.0}, {"date": "2025-12-09", "close": 465.85, "volume": 1961566.0}, {"date": "2025-12-10", "close": 475.83, "volume": 3278371.0}, {"date": "2025-12-11", "close": 477.26, "volume": 4607672.0}, {"date": "2025-12-12", "close": 452.95, "volume": 2740785.0}, {"date": "2025-12-15", "close": 454.67, "volume": 2634231.0}, {"date": "2025-12-16", "close": 463.34, "volume": 2098661.0}, {"date": "2025-12-17", "close": 453.07, "volume": 2526108.0}, {"date": "2025-12-18", "close": 458.13, "volume": 1694339.0}, {"date": "2025-12-19", "close": 463.73, "volume": 3952032.0}, {"date": "2025-12-22", "close": 481.24, "volume": 2065843.0}, {"date": "2025-12-23", "close": 475.47, "volume": 1318945.0}, {"date": "2025-12-24", "close": 475.75, "volume": 439092.0}, {"date": "2025-12-26", "close": 477.14, "volume": 724132.0}, {"date": "2025-12-29", "close": 478.97, "volume": 1327627.0}, {"date": "2025-12-30", "close": 474.49, "volume": 834580.0}, {"date": "2025-12-31", "close": 469.72, "volume": 1177518.0}, {"date": "2026-01-02", "close": 480.42, "volume": 1490636.0}, {"date": "2026-01-05", "close": 494.19, "volume": 2710841.0}, {"date": "2026-01-06", "close": 508.77, "volume": 1848087.0}, {"date": "2026-01-07", "close": 519.7, "volume": 2269481.0}, {"date": "2026-01-08", "close": 514.49, "volume": 1360519.0}, {"date": "2026-01-09", "close": 525.18, "volume": 2095112.0}, {"date": "2026-01-12", "close": 533.42, "volume": 2202791.0}, {"date": "2026-01-13", "close": 511.8, "volume": 1770646.0}, {"date": "2026-01-14", "close": 505.34, "volume": 1500140.0}, {"date": "2026-01-15", "close": 508.19, "volume": 1240872.0}, {"date": "2026-01-16", "close": 516.31, "volume": 1851205.0}, {"date": "2026-01-20", "close": 510.97, "volume": 1691977.0}, {"date": "2026-01-21", "close": 521.95, "volume": 2122246.0}, {"date": "2026-01-22", "close": 509.47, "volume": 1902198.0}, {"date": "2026-01-23", "close": 501.39, "volume": 1446579.0}, {"date": "2026-01-26", "close": 503.01, "volume": 1445896.0}, {"date": "2026-01-27", "close": 502.7, "volume": 1238257.0}, {"date": "2026-01-28", "close": 511.35, "volume": 1380123.0}, {"date": "2026-01-29", "close": 480.0, "volume": 2512437.0}, {"date": "2026-01-30", "close": 465.115, "volume": 2483036.0}, {"date": "2026-02-02", "close": 457.89, "volume": 1894094.0}, {"date": "2026-02-03", "close": 419.14, "volume": 5098222.0}, {"date": "2026-02-04", "close": 418.98, "volume": 5120267.0}, {"date": "2026-02-05", "close": 410.44, "volume": 3834117.0}, {"date": "2026-02-06", "close": 426.88, "volume": 2504313.0}, {"date": "2026-02-09", "close": 438.9, "volume": 2044710.0}, {"date": "2026-02-10", "close": 437.45, "volume": 1948850.0}, {"date": "2026-02-11", "close": 438.21, "volume": 2246666.0}, {"date": "2026-02-12", "close": 423.35, "volume": 2931329.0}, {"date": "2026-02-13", "close": 437.09, "volume": 1739099.0}, {"date": "2026-02-17", "close": 421.95, "volume": 2516937.0}, {"date": "2026-02-18", "close": 442.31, "volume": 2147941.0}, {"date": "2026-02-19", "close": 442.44, "volume": 1606034.0}, {"date": "2026-02-20", "close": 439.94, "volume": 1697401.0}, {"date": "2026-02-23", "close": 420.82, "volume": 1974925.0}, {"date": "2026-02-24", "close": 440.72, "volume": 2185356.0}, {"date": "2026-02-25", "close": 449.17, "volume": 2915334.0}, {"date": "2026-02-26", "close": 426.0, "volume": 3916767.0}, {"date": "2026-02-27", "close": 414.0, "volume": 4647635.0}, {"date": "2026-03-02", "close": 424.66, "volume": 4067190.0}, {"date": "2026-03-03", "close": 424.32, "volume": 2644934.0}, {"date": "2026-03-04", "close": 430.98, "volume": 2482271.0}, {"date": "2026-03-05", "close": 442.3, "volume": 2516910.0}, {"date": "2026-03-06", "close": 437.41, "volume": 2165670.0}, {"date": "2026-03-09", "close": 437.22, "volume": 2603491.0}, {"date": "2026-03-10", "close": 432.65, "volume": 1747823.0}, {"date": "2026-03-11", "close": 432.98, "volume": 1611827.0}, {"date": "2026-03-12", "close": 418.72, "volume": 1493286.0}, {"date": "2026-03-13", "close": 412.63, "volume": 1487918.0}, {"date": "2026-03-16", "close": 425.88, "volume": 1262047.0}, {"date": "2026-03-17", "close": 429.29, "volume": 1068795.0}, {"date": "2026-03-18", "close": 428.67, "volume": 1498743.0}, {"date": "2026-03-19", "close": 428.25, "volume": 1475254.0}, {"date": "2026-03-20", "close": 420.32, "volume": 4136961.0}, {"date": "2026-03-23", "close": 432.48, "volume": 2511910.0}, {"date": "2026-03-24", "close": 415.62, "volume": 1932162.0}, {"date": "2026-03-25", "close": 410.13, "volume": 2702267.0}, {"date": "2026-03-26", "close": 401.95, "volume": 1380106.0}, {"date": "2026-03-27", "close": 380.47, "volume": 2400898.0}, {"date": "2026-03-30", "close": 383.14, "volume": 2007143.0}, {"date": "2026-03-31", "close": 396.48, "volume": 1683953.0}, {"date": "2026-04-01", "close": 396.74, "volume": 1163606.0}, {"date": "2026-04-02", "close": 395.95, "volume": 1077412.0}, {"date": "2026-04-06", "close": 397.07, "volume": 1142399.0}, {"date": "2026-04-07", "close": 397.9, "volume": 920610.0}, {"date": "2026-04-08", "close": 410.16, "volume": 1617576.0}, {"date": "2026-04-09", "close": 404.92, "volume": 1728990.0}, {"date": "2026-04-10", "close": 392.24, "volume": 1602340.0}, {"date": "2026-04-13", "close": 417.77, "volume": 2525897.0}, {"date": "2026-04-14", "close": 418.8, "volume": 1255669.0}, {"date": "2026-04-15", "close": 438.45, "volume": 2038079.0}, {"date": "2026-04-16", "close": 441.15, "volume": 1382004.0}, {"date": "2026-04-17", "close": 449.58, "volume": 1718569.0}, {"date": "2026-04-20", "close": 460.95, "volume": 2122548.0}, {"date": "2026-04-21", "close": 467.58, "volume": 1833026.0}, {"date": "2026-04-22", "close": 477.26, "volume": 1460651.0}, {"date": "2026-04-23", "close": 456.85, "volume": 1864070.0}, {"date": "2026-04-24", "close": 500.82, "volume": 2891335.0}, {"date": "2026-04-27", "close": 498.54, "volume": 2227542.0}, {"date": "2026-04-28", "close": 483.89, "volume": 1548616.0}, {"date": "2026-04-29", "close": 481.22, "volume": 1159517.0}, {"date": "2026-04-30", "close": 482.6, "volume": 1341719.0}, {"date": "2026-05-01", "close": 489.02, "volume": 846275.0}, {"date": "2026-05-04", "close": 497.5, "volume": 1642496.0}, {"date": "2026-05-05", "close": 502.51, "volume": 1883311.0}, {"date": "2026-05-06", "close": 504.42, "volume": 1867180.0}, {"date": "2026-05-07", "close": 505.19, "volume": 1597072.0}, {"date": "2026-05-08", "close": 516.48, "volume": 1733379.0}, {"date": "2026-05-11", "close": 516.19, "volume": 1310223.0}, {"date": "2026-05-12", "close": 513.21, "volume": 1217697.0}, {"date": "2026-05-13", "close": 509.28, "volume": 1335472.0}, {"date": "2026-05-14", "close": 510.02, "volume": 1150047.0}, {"date": "2026-05-15", "close": 502.42, "volume": 1488942.0}, {"date": "2026-05-18", "close": 498.43, "volume": 1883517.0}, {"date": "2026-05-19", "close": 493.87, "volume": 1312172.0}, {"date": "2026-05-20", "close": 498.93, "volume": 2259250.0}, {"date": "2026-05-21", "close": 503.98, "volume": 1423271.0}, {"date": "2026-05-22", "close": 524.74, "volume": 1873634.0}, {"date": "2026-05-26", "close": 534.56, "volume": 1794013.0}, {"date": "2026-05-27", "close": 525.92, "volume": 2443463.0}, {"date": "2026-05-28", "close": 480.64, "volume": 4749406.0}, {"date": "2026-05-29", "close": 475.62, "volume": 3358303.0}, {"date": "2026-06-01", "close": 492.29, "volume": 2586624.0}, {"date": "2026-06-02", "close": 508.35, "volume": 2347222.0}, {"date": "2026-06-03", "close": 498.02, "volume": 1660948.0}, {"date": "2026-06-04", "close": 494.48, "volume": 2013488.0}, {"date": "2026-06-05", "close": 464.85, "volume": 1839401.0}, {"date": "2026-06-08", "close": 473.48, "volume": 1579681.0}, {"date": "2026-06-09", "close": 465.27, "volume": 2165900.0}, {"date": "2026-06-10", "close": 460.54, "volume": 1671666.0}, {"date": "2026-06-11", "close": 456.29, "volume": 1960569.0}, {"date": "2026-06-12", "close": 453.89, "volume": 1289661.0}, {"date": "2026-06-15", "close": 454.38, "volume": 2359730.0}, {"date": "2026-06-16", "close": 448.38, "volume": 1734693.0}, {"date": "2026-06-17", "close": 461.74, "volume": 1924881.0}, {"date": "2026-06-18", "close": 455.51, "volume": 3227786.0}, {"date": "2026-06-22", "close": 464.58, "volume": 2839873.0}, {"date": "2026-06-23", "close": 461.5, "volume": 2161077.0}, {"date": "2026-06-24", "close": 463.93, "volume": 1738847.0}, {"date": "2026-06-25", "close": 455.02, "volume": 1564568.0}, {"date": "2026-06-26", "close": 454.34, "volume": 5293037.0}, {"date": "2026-06-29", "close": 447.26, "volume": 2442088.0}, {"date": "2026-06-30", "close": 446.07, "volume": 2079024.0}, {"date": "2026-07-01", "close": 454.53, "volume": 1543516.0}, {"date": "2026-07-02", "close": 437.16, "volume": 1420007.0}, {"date": "2026-07-06", "close": 442.27, "volume": 1486472.0}, {"date": "2026-07-07", "close": 436.63, "volume": 1484948.0}, {"date": "2026-07-08", "close": 434.5, "volume": 1328003.0}, {"date": "2026-07-09", "close": 443.37, "volume": 1245036.0}, {"date": "2026-07-10", "close": 445.5, "volume": 839923.0}, {"date": "2026-07-13", "close": 433.82, "volume": 1620074.0}, {"date": "2026-07-14", "close": 425.9, "volume": 1372221.0}, {"date": "2026-07-15", "close": 425.275, "volume": 1419428.0}, {"date": "2026-07-16", "close": 417.03, "volume": 1173273.0}, {"date": "2026-07-17", "close": 384.275, "volume": 5039287.0}, {"date": "2026-07-20", "close": 378.46, "volume": 2357051.0}, {"date": "2026-07-21", "close": 389.07, "volume": 1883103.0}, {"date": "2026-07-22", "close": 377.61, "volume": 2573672.0}, {"date": "2026-07-23", "close": 373.52, "volume": 2230723.0}, {"date": "2026-07-24", "close": 373.47, "volume": 1586404.0}, {"date": "2026-07-27", "close": 388.99, "volume": 2946394.0}, {"date": "2026-07-28", "close": 383.82, "volume": 2671754.0}, {"date": "2026-07-29", "close": 373.69, "volume": 1680954.0}, {"date": "2026-07-30", "close": 372.33, "volume": 2312438.0}, {"date": "2026-07-31", "close": 388.76, "volume": 2250218.0}, {"date": "2026-08-03", "close": 392.07, "volume": 1799221.0}, {"date": "2026-08-04", "close": 403.86, "volume": 1367357.0}, {"date": "2026-08-05", "close": 400.82, "volume": 1380020.0}, {"date": "2026-08-06", "close": 405.98, "volume": 1480755.0}, {"date": "2026-08-07", "close": 415.99, "volume": 1161877.0}], "refreshing": true}