{"ticker": "ULTA", "overview": {"cik": "1403568", "ticker": "ULTA", "name": "Ulta Beauty, Inc.", "industry": "Retail-Retail Stores, NEC", "country": "United States", "sic": "5990", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000897069-26-001748", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000897069-26-001739", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "FORM 3", "accession": "0000897069-26-001737", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-27", "title": "Quarterly report", "accession": "0001104659-26-102442", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001104659-26-102438", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001104659-26-097497", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003044", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001104659-26-083524", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0000897069-26-001418", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001921094-26-000651", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0000897069-26-001384", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0000897069-26-001382", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0000897069-26-001380", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0000897069-26-001378", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0000897069-26-001376", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0000897069-26-001373", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0000897069-26-001371", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0000897069-26-001369", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0000897069-26-001367", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-10", "title": "Form S-8 POS", "accession": "0001104659-26-072405", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-10", "title": "Employee share plan", "accession": "0001104659-26-072404", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001104659-26-071896", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-05", "title": "Form DEFA14A", "accession": "0001104659-26-071026", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-02", "title": "Quarterly report", "accession": "0001104659-26-069491", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001104659-26-069464", "price_sensitive": true}]}, "description": "Ulta Beauty, Inc. trades as ULTA on the NASDAQ and is registered in the United States, classified under Retail-Retail Stores, NEC (SIC 5990). Privy Trades holds 20 insider filings for the company. The most recent filing on record is dated 1 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ULTA", "has_prices": true, "as_of": "2026-08-07", "last": 565.15, "prev_close": 538.79, "change": 26.360000000000014, "change_pct": 0.04892444180478482, "session_volume": 566402.0, "vwap_5": 543.5044219026819, "vwap_20": 501.09698202689276, "vwap_60": 483.25993808797614, "vwap_250": 543.4490740801682, "high_52w": 706.82, "low_52w": 450.75, "avg_volume_20": 564181.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000897069-26-001748", "src": "INSIDERS", "ticker": "ULTA", "cik": "1403568", "company": "Ulta Beauty, Inc.", "company_raw": "Ulta Beauty, Inc.", "who": "Kelly E. Garcia", "who_key": "GARCIA KELLY E", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on ULTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826853/000089706926001748/0000897069-26-001748-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90290}, {"id": "0000897069-26-001739", "src": "INSIDERS", "ticker": "ULTA", "cik": "1403568", "company": "Ulta Beauty, Inc.", "company_raw": "Ulta Beauty, Inc.", "who": "Brieane Lee Olson", "who_key": "Olson Brieane Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Director files routine paperwork on ULTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2151438/000089706926001739/0000897069-26-001739-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90290}, {"id": "13DG-0001172661-26-003044", "src": "13DG", "ticker": "ULTA", "cik": "1403568", "company": "Ulta Beauty, Inc.", "company_raw": "Ulta Beauty, Inc.", "who": "Sanders Capital, LLC", "who_key": "Sanders Capital, LLC", "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": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Sanders Capital, LLC takes a 5.74% passive stake in ULTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1508097/0001172661-26-003044-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 181010}, {"id": "13DG-0002100119-26-001101", "src": "13DG", "ticker": "ULTA", "cik": "1403568", "company": "Ulta Beauty, Inc.", "company_raw": "Ulta Beauty, Inc.", "who": "Ulta Beauty, Inc.", "who_key": "Ulta Beauty, 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": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Ulta Beauty, Inc. takes a 7.6% passive stake in ULTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1403568/0002100119-26-001101-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268850}, {"id": "13DG-0000102909-26-002570", "src": "13DG", "ticker": "ULTA", "cik": "1403568", "company": "Ulta Beauty, Inc.", "company_raw": "Ulta Beauty, Inc.", "who": "Ulta Beauty, Inc.", "who_key": "Ulta Beauty, 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": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Ulta Beauty, Inc. adjusts its stake in ULTA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1403568/0000102909-26-002570-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}, {"id": "HOUSE-2026-20033993-T16", "src": "CONGRESS", "ticker": "ULTA", "cik": "", "company": "Ulta Beauty, Inc.", "company_raw": "S O: UBS Brokerage Account\nUlta Beauty, Inc. - Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar buys ULTA ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033993.pdf", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329330}, {"id": "HOUSE-2026-20033654-T17", "src": "CONGRESS", "ticker": "ULTA", "cik": "", "company": "Ulta Beauty, Inc.", "company_raw": "00\nF S: New\nS O: Edward Jones IRA\nSP Ulta Beauty, Inc. - Common Stock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04 \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. Dan Newhouse dumps ULTA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033654.pdf", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470450}, {"id": "HOUSE-2025-20032211-T143", "src": "CONGRESS", "ticker": "ULTA", "cik": "", "company": "Ulta Beauty, Inc.", "company_raw": "S: New\nS O: Fidelity Rollover IRA\nSP Ulta Beauty, Inc. - Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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. Valerie Hoyle sells ULTA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584210}, {"id": "HOUSE-2024-20025834-T4", "src": "CONGRESS", "ticker": "ULTA", "cik": "", "company": "Ulta Beauty, Inc.", "company_raw": "ockefeller Capital Management (1)\nSP Ulta Beauty, Inc. - Common Stock", "who": "Hon. Greg Landsman", "who_key": "Hon. Greg Landsman", "role": "House \u00b7 OH01", "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. Greg Landsman sells ULTA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025834.pdf", "trade_date": "2024-08-14", "timestamp": "2024-08-14", "mins": 1167410}, {"id": "HOUSE-2024-20025622-T81", "src": "CONGRESS", "ticker": "ULTA", "cik": "", "company": "Ulta Beauty, Inc.", "company_raw": "ockefeller Capital Management (1)\nSP Ulta Beauty, Inc. - Common Stock", "who": "Hon. Greg Landsman", "who_key": "Hon. Greg Landsman", "role": "House \u00b7 OH01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Greg Landsman files a buy in ULTA ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025622.pdf", "trade_date": "2024-05-29", "timestamp": "2024-05-29", "mins": 1278290}, {"id": "HOUSE-2023-20024107-T4", "src": "CONGRESS", "ticker": "ULTA", "cik": "", "company": "Ulta Beauty, Inc.", "company_raw": "2/07/2023$1,001 - $15,000\nF S: New\nS O: CP - INV\nSP Ulta Beauty, Inc.", "who": "Hon. Michael Patrick Guest", "who_key": "Hon. Michael Patrick Guest", "role": "House \u00b7 MS03", "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. Michael Patrick Guest adds ULTA to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024107.pdf", "trade_date": "2023-11-13", "timestamp": "2023-11-13", "mins": 1563410}, {"id": "HOUSE-2023-20023816-T93", "src": "CONGRESS", "ticker": "ULTA", "cik": "", "company": "Ulta Beauty, Inc.", "company_raw": "1 - $15,000\nF S: New\nS O: Morgan Stanley IRA - X142\nUlta Beauty, Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "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. Lois Frankel dumps ULTA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658450}, {"id": "SENATE-f9252211a6954c37869a0e223fce8d88-1", "src": "CONGRESS", "ticker": "ULTA", "cik": "", "company": "Ulta Beauty, Inc.", "company_raw": "Ulta Beauty Inc", "who": "Sen. Daniel S Sullivan", "who_key": "Sen. Daniel S Sullivan", "role": "Sullivan, Dan (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. Daniel S Sullivan offloads ULTA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f9252211-a695-4c37-869a-0e223fce8d88/", "trade_date": "2023-08-22", "timestamp": "2023-08-22", "mins": 1682930}, {"id": "SENATE-58c402ff79954e0a809db08544832300-1", "src": "CONGRESS", "ticker": "ULTA", "cik": "", "company": "Ulta Beauty, Inc.", "company_raw": "Ulta Beauty Inc", "who": "Sen. Daniel S Sullivan", "who_key": "Sen. Daniel S Sullivan", "role": "Sullivan, Dan (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. Daniel S Sullivan offloads ULTA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/58c402ff-7995-4e0a-809d-b08544832300/", "trade_date": "2023-08-22", "timestamp": "2023-08-22", "mins": 1682930}, {"id": "HOUSE-2023-20023020-T48", "src": "CONGRESS", "ticker": "ULTA", "cik": "", "company": "Ulta Beauty, Inc.", "company_raw": "tial) 09/20/202209/20/2022$1,001 - $15,000\nF S: New\nUlta Beauty, Inc.", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04 \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. Dan Newhouse dumps ULTA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023020.pdf", "trade_date": "2023-03-17", "timestamp": "2023-03-17", "mins": 1910450}, {"id": "HOUSE-2023-20022805-T11", "src": "CONGRESS", "ticker": "ULTA", "cik": "", "company": "Ulta Beauty, Inc.", "company_raw": "1 - $15,000\nF S: New\nS O: Morgan Stanley IRA - X141\nUlta Beauty, Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22 \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. Lois Frankel dumps ULTA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022805.pdf", "trade_date": "2023-03-16", "timestamp": "2023-03-16", "mins": 1911890}, {"id": "SENATE-65b4f90c0769455ba1d96b88b2380ff3-0", "src": "CONGRESS", "ticker": "ULTA", "cik": "", "company": "Ulta Beauty, Inc.", "company_raw": "Ulta Beauty, Inc. - Common Stock", "who": "Sen. Daniel S Sullivan", "who_key": "Sen. Daniel S Sullivan", "role": "Sullivan, Dan (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. Daniel S Sullivan offloads ULTA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/65b4f90c-0769-455b-a1d9-6b88b2380ff3/", "trade_date": "2023-01-10", "timestamp": "2023-01-10", "mins": 2005490}, {"id": "HOUSE-2023-20023020-T47", "src": "CONGRESS", "ticker": "ULTA", "cik": "", "company": "Ulta Beauty, Inc.", "company_raw": "ST]\nP 04/26/202304/26/2023$1,001 - $15,000\nF S: New\nUlta Beauty, Inc.", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04 \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. Dan Newhouse dumps ULTA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023020.pdf", "trade_date": "2022-09-20", "timestamp": "2022-09-20", "mins": 2166770}, {"id": "HOUSE-2022-20021554-T4", "src": "CONGRESS", "ticker": "ULTA", "cik": "", "company": "Ulta Beauty, Inc.", "company_raw": "15,000\nF S: New\nS O: Northwestern Mutual - Joint\nJT Ulta Beauty, Inc.", "who": "Hon. John Curtis", "who_key": "Hon. John Curtis", "role": "House \u00b7 UT03", "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. John Curtis sells ULTA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021554.pdf", "trade_date": "2022-08-05", "timestamp": "2022-08-05", "mins": 2233010}, {"id": "HOUSE-2023-20023020-T49", "src": "CONGRESS", "ticker": "ULTA", "cik": "", "company": "Ulta Beauty, Inc.", "company_raw": "tial) 03/17/202303/17/2023$1,001 - $15,000\nF S: New\nUlta Beauty, Inc.", "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 ULTA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023020.pdf", "trade_date": "2022-03-08", "timestamp": "2022-03-08", "mins": 2449010}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003044", "src": "13DG", "ticker": "ULTA", "cik": "1403568", "company": "Ulta Beauty, Inc.", "company_raw": "Ulta Beauty, Inc.", "who": "Sanders Capital, LLC", "who_key": "Sanders Capital, LLC", "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": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Sanders Capital, LLC takes a 5.74% passive stake in ULTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1508097/0001172661-26-003044-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 181010}, {"id": "13DG-0002100119-26-001101", "src": "13DG", "ticker": "ULTA", "cik": "1403568", "company": "Ulta Beauty, Inc.", "company_raw": "Ulta Beauty, Inc.", "who": "Ulta Beauty, Inc.", "who_key": "Ulta Beauty, 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": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Ulta Beauty, Inc. takes a 7.6% passive stake in ULTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1403568/0002100119-26-001101-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268850}, {"id": "13DG-0000102909-26-002570", "src": "13DG", "ticker": "ULTA", "cik": "1403568", "company": "Ulta Beauty, Inc.", "company_raw": "Ulta Beauty, Inc.", "who": "Ulta Beauty, Inc.", "who_key": "Ulta Beauty, 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": "Retail-Retail Stores, NEC", "country": "United States", "headline": "Ulta Beauty, Inc. adjusts its stake in ULTA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1403568/0000102909-26-002570-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}], "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": "Ulta Beauty, Inc. - Common Stock", "new_value": "Ulta Beauty, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001403568", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001403568", "applied": 1, "detected_at": "2026-10-28T09:29:21.040173"}]}, "key_people": [{"who": "Hon. Greg Landsman", "who_key": "Hon. Greg Landsman", "role": "House \u00b7 OH01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 1001.0, "net": 14000.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-08-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025834.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2024-05-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025622.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-08-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025834.pdf"}}, {"who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2026-03-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033993.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2026-03-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033993.pdf"}}, {"who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 3003.0, "net": -2002.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-12-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033654.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-03-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023020.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-09-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023020.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023020.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-12-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033654.pdf"}}, {"who": "Sen. Daniel S Sullivan", "who_key": "Sen. Daniel S Sullivan", "role": "Sullivan, Dan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 3003.0, "net": -3003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-08-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f9252211-a695-4c37-869a-0e223fce8d88/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-08-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/58c402ff-7995-4e0a-809d-b08544832300/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-01-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/65b4f90c-0769-455b-a1d9-6b88b2380ff3/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-08-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f9252211-a695-4c37-869a-0e223fce8d88/"}}, {"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "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": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022805.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}}, {"who": "Hon. Michael Patrick Guest", "who_key": "Hon. Michael Patrick Guest", "role": "House \u00b7 MS03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2023-11-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024107.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2023-11-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024107.pdf"}}, {"who": "Hon. John Curtis", "who_key": "Hon. John Curtis", "role": "House \u00b7 UT03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-08-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021554.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-08-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021554.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000897069-26-001748", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000897069-26-001739", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "FORM 3", "accession": "0000897069-26-001737", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-27", "title": "Quarterly report", "accession": "0001104659-26-102442", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001104659-26-102438", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001104659-26-097497", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003044", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001104659-26-083524", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0000897069-26-001418", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001921094-26-000651", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0000897069-26-001384", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0000897069-26-001382", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0000897069-26-001380", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0000897069-26-001378", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0000897069-26-001376", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0000897069-26-001373", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0000897069-26-001371", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0000897069-26-001369", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0000897069-26-001367", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-10", "title": "Form S-8 POS", "accession": "0001104659-26-072405", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-10", "title": "Employee share plan", "accession": "0001104659-26-072404", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001104659-26-071896", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-05", "title": "Form DEFA14A", "accession": "0001104659-26-071026", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-02", "title": "Quarterly report", "accession": "0001104659-26-069491", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001104659-26-069464", "price_sensitive": true}], "performance": {"ticker": "ULTA", "has_prices": true, "summary": {"n": 4, "avg": 0.393381935234144, "win_rate": 1.0, "best": 0.574146287114924, "worst": 0.05813518067777561, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 15001.0, "date": "2026-03-19", "score": 0.0, "ref_price": 534.1, "return": 0.05813518067777561}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 15001.0, "date": "2024-05-29", "score": 0.0, "ref_price": 378.28, "return": 0.49399915406577144}, {"who": "Hon. Michael Patrick Guest", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MS03", "amount": 1001.0, "date": "2023-11-13", "score": 0.0, "ref_price": 390.5, "return": 0.44724711907810494}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2022-03-08", "score": 0.0, "ref_price": 359.02, "return": 0.574146287114924}]}, "price_series": [{"date": "2016-08-08", "close": 261.33, "volume": 348528.0}, {"date": "2016-08-09", "close": 261.91, "volume": 276809.0}, {"date": "2016-08-10", "close": 263.09, "volume": 269060.0}, {"date": "2016-08-11", "close": 265.95, "volume": 452193.0}, {"date": "2016-08-12", "close": 266.8, "volume": 432979.0}, {"date": "2016-08-15", "close": 266.97, "volume": 452927.0}, {"date": "2016-08-16", "close": 265.9, "volume": 468023.0}, {"date": "2016-08-17", "close": 265.79, "volume": 494697.0}, {"date": "2016-08-18", "close": 271.59, "volume": 834900.0}, {"date": "2016-08-19", "close": 274.55, "volume": 838782.0}, {"date": "2016-08-22", "close": 270.7, "volume": 1307429.0}, {"date": "2016-08-23", "close": 275.89, "volume": 834648.0}, {"date": "2016-08-24", "close": 273.98, "volume": 1177243.0}, {"date": "2016-08-25", "close": 271.45, "volume": 2148533.0}, {"date": "2016-08-26", "close": 254.85, "volume": 5833017.0}, {"date": "2016-08-29", "close": 254.09, "volume": 1251161.0}, {"date": "2016-08-30", "close": 244.97, "volume": 1858863.0}, {"date": "2016-08-31", "close": 247.21, "volume": 1549367.0}, {"date": "2016-09-01", "close": 245.52, "volume": 682594.0}, {"date": "2016-09-02", "close": 246.46, "volume": 747046.0}, {"date": "2016-09-06", "close": 249.64, "volume": 856224.0}, {"date": "2016-09-07", "close": 246.74, "volume": 606081.0}, {"date": "2016-09-08", "close": 243.57, "volume": 935596.0}, {"date": "2016-09-09", "close": 238.73, "volume": 1303713.0}, {"date": "2016-09-12", "close": 242.39, "volume": 1255179.0}, {"date": "2016-09-13", "close": 236.76, "volume": 860219.0}, {"date": "2016-09-14", "close": 237.27, "volume": 580614.0}, {"date": "2016-09-15", "close": 232.99, "volume": 1478037.0}, {"date": "2016-09-16", "close": 233.79, "volume": 1347185.0}, {"date": "2016-09-19", "close": 234.55, "volume": 689413.0}, {"date": "2016-09-20", "close": 233.2, "volume": 611387.0}, {"date": "2016-09-21", "close": 239.74, "volume": 1156296.0}, {"date": "2016-09-22", "close": 238.38, "volume": 687527.0}, {"date": "2016-09-23", "close": 237.01, "volume": 479423.0}, {"date": "2016-09-26", "close": 237.81, "volume": 542463.0}, {"date": "2016-09-27", "close": 243.66, "volume": 1290511.0}, {"date": "2016-09-28", "close": 240.2, "volume": 718877.0}, {"date": "2016-09-29", "close": 237.12, "volume": 588634.0}, {"date": "2016-09-30", "close": 237.98, "volume": 612812.0}, {"date": "2016-10-03", "close": 237.6, "volume": 602965.0}, {"date": "2016-10-04", "close": 238.55, "volume": 809983.0}, {"date": "2016-10-05", "close": 235.6, "volume": 596322.0}, {"date": "2016-10-06", "close": 241.57, "volume": 1286172.0}, {"date": "2016-10-07", "close": 239.07, "volume": 613297.0}, {"date": "2016-10-10", "close": 240.36, "volume": 431668.0}, {"date": "2016-10-11", "close": 236.66, "volume": 607625.0}, {"date": "2016-10-12", "close": 238.97, "volume": 555029.0}, {"date": "2016-10-13", "close": 266.14, "volume": 4752668.0}, {"date": "2016-10-14", "close": 262.75, "volume": 1698293.0}, {"date": "2016-10-17", "close": 258.72, "volume": 1198080.0}, {"date": "2016-10-18", "close": 256.04, "volume": 710350.0}, {"date": "2016-10-19", "close": 256.45, "volume": 477386.0}, {"date": "2016-10-20", "close": 254.43, "volume": 407409.0}, {"date": "2016-10-21", "close": 252.36, "volume": 517906.0}, {"date": "2016-10-24", "close": 252.25, "volume": 718747.0}, {"date": "2016-10-25", "close": 246.99, "volume": 778025.0}, {"date": "2016-10-26", "close": 245.92, "volume": 620505.0}, {"date": "2016-10-27", "close": 239.86, "volume": 752526.0}, {"date": "2016-10-28", "close": 242.31, "volume": 579578.0}, {"date": "2016-10-31", "close": 243.34, "volume": 508879.0}, {"date": "2016-11-01", "close": 240.18, "volume": 472890.0}, {"date": "2016-11-02", "close": 239.29, "volume": 388677.0}, {"date": "2016-11-03", "close": 231.61, "volume": 966216.0}, {"date": "2016-11-04", "close": 228.17, "volume": 940241.0}, {"date": "2016-11-07", "close": 232.59, "volume": 1201908.0}, {"date": "2016-11-08", "close": 232.63, "volume": 656182.0}, {"date": "2016-11-09", "close": 236.34, "volume": 1058562.0}, {"date": "2016-11-10", "close": 236.61, "volume": 1128230.0}, {"date": "2016-11-11", "close": 238.87, "volume": 695150.0}, {"date": "2016-11-14", "close": 240.41, "volume": 1249871.0}, {"date": "2016-11-15", "close": 244.47, "volume": 903347.0}, {"date": "2016-11-16", "close": 246.62, "volume": 788396.0}, {"date": "2016-11-17", "close": 251.13, "volume": 886381.0}, {"date": "2016-11-18", "close": 250.09, "volume": 458431.0}, {"date": "2016-11-21", "close": 251.0, "volume": 737123.0}, {"date": "2016-11-22", "close": 258.39, "volume": 1197802.0}, {"date": "2016-11-23", "close": 262.02, "volume": 827765.0}, {"date": "2016-11-25", "close": 263.62, "volume": 383717.0}, {"date": "2016-11-28", "close": 261.6, "volume": 836212.0}, {"date": "2016-11-29", "close": 260.41, "volume": 738714.0}, {"date": "2016-11-30", "close": 259.5, "volume": 1009230.0}, {"date": "2016-12-01", "close": 257.41, "volume": 1399641.0}, {"date": "2016-12-02", "close": 253.39, "volume": 4415445.0}, {"date": "2016-12-05", "close": 257.6, "volume": 1677957.0}, {"date": "2016-12-06", "close": 254.22, "volume": 1165129.0}, {"date": "2016-12-07", "close": 253.94, "volume": 704035.0}, {"date": "2016-12-08", "close": 253.29, "volume": 735897.0}, {"date": "2016-12-09", "close": 251.14, "volume": 646919.0}, {"date": "2016-12-12", "close": 251.61, "volume": 761352.0}, {"date": "2016-12-13", "close": 255.02, "volume": 705850.0}, {"date": "2016-12-14", "close": 252.93, "volume": 630319.0}, {"date": "2016-12-15", "close": 256.69, "volume": 601897.0}, {"date": "2016-12-16", "close": 262.13, "volume": 1577071.0}, {"date": "2016-12-19", "close": 259.97, "volume": 774213.0}, {"date": "2016-12-20", "close": 260.89, "volume": 495361.0}, {"date": "2016-12-21", "close": 262.95, "volume": 619412.0}, {"date": "2016-12-22", "close": 257.31, "volume": 743389.0}, {"date": "2016-12-23", "close": 256.86, "volume": 335306.0}, {"date": "2016-12-27", "close": 258.73, "volume": 407683.0}, {"date": "2016-12-28", "close": 255.75, "volume": 433037.0}, {"date": "2016-12-29", "close": 257.34, "volume": 330464.0}, {"date": "2016-12-30", "close": 254.94, "volume": 399159.0}, {"date": "2017-01-03", "close": 256.68, "volume": 660306.0}, {"date": "2017-01-04", "close": 260.92, "volume": 677016.0}, {"date": "2017-01-05", "close": 264.14, "volume": 1279506.0}, {"date": "2017-01-06", "close": 263.3, "volume": 710513.0}, {"date": "2017-01-09", "close": 260.79, "volume": 433489.0}, {"date": "2017-01-10", "close": 262.5, "volume": 431208.0}, {"date": "2017-01-11", "close": 262.15, "volume": 393142.0}, {"date": "2017-01-12", "close": 260.95, "volume": 403563.0}, {"date": "2017-01-13", "close": 261.4, "volume": 409688.0}, {"date": "2017-01-17", "close": 263.06, "volume": 412224.0}, {"date": "2017-01-18", "close": 265.5, "volume": 638698.0}, {"date": "2017-01-19", "close": 266.12, "volume": 827952.0}, {"date": "2017-01-20", "close": 266.22, "volume": 633554.0}, {"date": "2017-01-23", "close": 266.02, "volume": 446514.0}, {"date": "2017-01-24", "close": 268.81, "volume": 501141.0}, {"date": "2017-01-25", "close": 272.01, "volume": 654937.0}, {"date": "2017-01-26", "close": 272.42, "volume": 503706.0}, {"date": "2017-01-27", "close": 271.44, "volume": 365499.0}, {"date": "2017-01-30", "close": 270.18, "volume": 680636.0}, {"date": "2017-01-31", "close": 272.28, "volume": 820621.0}, {"date": "2017-02-01", "close": 269.54, "volume": 442058.0}, {"date": "2017-02-02", "close": 270.75, "volume": 462877.0}, {"date": "2017-02-03", "close": 272.06, "volume": 442771.0}, {"date": "2017-02-06", "close": 273.08, "volume": 721653.0}, {"date": "2017-02-07", "close": 272.49, "volume": 427963.0}, {"date": "2017-02-08", "close": 272.82, "volume": 444037.0}, {"date": "2017-02-09", "close": 272.87, "volume": 492101.0}, {"date": "2017-02-10", "close": 269.84, "volume": 671378.0}, {"date": "2017-02-13", "close": 268.12, "volume": 613378.0}, {"date": "2017-02-14", "close": 271.46, "volume": 620951.0}, {"date": "2017-02-15", "close": 273.64, "volume": 520089.0}, {"date": "2017-02-16", "close": 272.09, "volume": 391475.0}, {"date": "2017-02-17", "close": 275.15, "volume": 447616.0}, {"date": "2017-02-21", "close": 277.26, "volume": 503839.0}, {"date": "2017-02-22", "close": 277.19, "volume": 311024.0}, {"date": "2017-02-23", "close": 274.6, "volume": 487378.0}, {"date": "2017-02-24", "close": 276.33, "volume": 465616.0}, {"date": "2017-02-27", "close": 275.69, "volume": 393124.0}, {"date": "2017-02-28", "close": 273.43, "volume": 421438.0}, {"date": "2017-03-01", "close": 274.83, "volume": 573397.0}, {"date": "2017-03-02", "close": 277.45, "volume": 509064.0}, {"date": "2017-03-03", "close": 278.15, "volume": 461069.0}, {"date": "2017-03-06", "close": 275.59, "volume": 1079065.0}, {"date": "2017-03-07", "close": 269.92, "volume": 1639537.0}, {"date": "2017-03-08", "close": 275.47, "volume": 819093.0}, {"date": "2017-03-09", "close": 273.77, "volume": 1695376.0}, {"date": "2017-03-10", "close": 286.42, "volume": 4574473.0}, {"date": "2017-03-13", "close": 286.91, "volume": 1083659.0}, {"date": "2017-03-14", "close": 285.38, "volume": 616410.0}, {"date": "2017-03-15", "close": 287.78, "volume": 548139.0}, {"date": "2017-03-16", "close": 286.32, "volume": 487189.0}, {"date": "2017-03-17", "close": 288.81, "volume": 664080.0}, {"date": "2017-03-20", "close": 285.71, "volume": 653208.0}, {"date": "2017-03-21", "close": 281.28, "volume": 588002.0}, {"date": "2017-03-22", "close": 283.26, "volume": 699518.0}, {"date": "2017-03-23", "close": 281.22, "volume": 486468.0}, {"date": "2017-03-24", "close": 281.53, "volume": 342243.0}, {"date": "2017-03-27", "close": 280.14, "volume": 514574.0}, {"date": "2017-03-28", "close": 282.86, "volume": 377923.0}, {"date": "2017-03-29", "close": 283.43, "volume": 409436.0}, {"date": "2017-03-30", "close": 285.51, "volume": 498939.0}, {"date": "2017-03-31", "close": 285.23, "volume": 433911.0}, {"date": "2017-04-03", "close": 282.03, "volume": 644253.0}, {"date": "2017-04-04", "close": 281.57, "volume": 397587.0}, {"date": "2017-04-05", "close": 281.65, "volume": 406042.0}, {"date": "2017-04-06", "close": 284.96, "volume": 504708.0}, {"date": "2017-04-07", "close": 284.5, "volume": 342147.0}, {"date": "2017-04-10", "close": 286.59, "volume": 368816.0}, {"date": "2017-04-11", "close": 286.65, "volume": 356678.0}, {"date": "2017-04-12", "close": 283.78, "volume": 336712.0}, {"date": "2017-04-13", "close": 282.68, "volume": 330073.0}, {"date": "2017-04-17", "close": 283.17, "volume": 325865.0}, {"date": "2017-04-18", "close": 282.86, "volume": 291893.0}, {"date": "2017-04-19", "close": 279.46, "volume": 1042008.0}, {"date": "2017-04-20", "close": 278.73, "volume": 560231.0}, {"date": "2017-04-21", "close": 279.5, "volume": 503708.0}, {"date": "2017-04-24", "close": 278.21, "volume": 707189.0}, {"date": "2017-04-25", "close": 277.99, "volume": 511567.0}, {"date": "2017-04-26", "close": 279.69, "volume": 487414.0}, {"date": "2017-04-27", "close": 281.68, "volume": 677592.0}, {"date": "2017-04-28", "close": 281.44, "volume": 348809.0}, {"date": "2017-05-01", "close": 283.22, "volume": 493702.0}, {"date": "2017-05-02", "close": 288.59, "volume": 516154.0}, {"date": "2017-05-03", "close": 290.36, "volume": 457756.0}, {"date": "2017-05-04", "close": 292.21, "volume": 327141.0}, {"date": "2017-05-05", "close": 295.47, "volume": 477242.0}, {"date": "2017-05-08", "close": 297.54, "volume": 531156.0}, {"date": "2017-05-09", "close": 299.57, "volume": 591196.0}, {"date": "2017-05-10", "close": 299.47, "volume": 434272.0}, {"date": "2017-05-11", "close": 299.91, "volume": 503112.0}, {"date": "2017-05-12", "close": 297.55, "volume": 467287.0}, {"date": "2017-05-15", "close": 295.41, "volume": 577496.0}, {"date": "2017-05-16", "close": 293.33, "volume": 695527.0}, {"date": "2017-05-17", "close": 292.09, "volume": 754377.0}, {"date": "2017-05-18", "close": 297.82, "volume": 887901.0}, {"date": "2017-05-19", "close": 294.08, "volume": 703603.0}, {"date": "2017-05-22", "close": 294.94, "volume": 612379.0}, {"date": "2017-05-23", "close": 290.55, "volume": 921542.0}, {"date": "2017-05-24", "close": 280.51, "volume": 2025222.0}, {"date": "2017-05-25", "close": 293.04, "volume": 2112291.0}, {"date": "2017-05-26", "close": 302.4, "volume": 2857642.0}, {"date": "2017-05-30", "close": 303.0, "volume": 807082.0}, {"date": "2017-05-31", "close": 304.84, "volume": 595623.0}, {"date": "2017-06-01", "close": 306.72, "volume": 552621.0}, {"date": "2017-06-02", "close": 311.47, "volume": 680297.0}, {"date": "2017-06-05", "close": 313.73, "volume": 843114.0}, {"date": "2017-06-06", "close": 306.96, "volume": 935263.0}, {"date": "2017-06-07", "close": 307.94, "volume": 482828.0}, {"date": "2017-06-08", "close": 307.27, "volume": 536487.0}, {"date": "2017-06-09", "close": 307.87, "volume": 511789.0}, {"date": "2017-06-12", "close": 301.02, "volume": 826476.0}, {"date": "2017-06-13", "close": 302.69, "volume": 532093.0}, {"date": "2017-06-14", "close": 302.21, "volume": 635890.0}, {"date": "2017-06-15", "close": 300.13, "volume": 386827.0}, {"date": "2017-06-16", "close": 295.94, "volume": 802061.0}, {"date": "2017-06-19", "close": 294.17, "volume": 879216.0}, {"date": "2017-06-20", "close": 296.5, "volume": 1014881.0}, {"date": "2017-06-21", "close": 288.84, "volume": 980995.0}, {"date": "2017-06-22", "close": 284.14, "volume": 1155074.0}, {"date": "2017-06-23", "close": 284.71, "volume": 822547.0}, {"date": "2017-06-26", "close": 289.72, "volume": 738687.0}, {"date": "2017-06-27", "close": 282.86, "volume": 886801.0}, {"date": "2017-06-28", "close": 285.28, "volume": 526887.0}, {"date": "2017-06-29", "close": 285.88, "volume": 764959.0}, {"date": "2017-06-30", "close": 287.34, "volume": 720412.0}, {"date": "2017-07-03", "close": 283.36, "volume": 333040.0}, {"date": "2017-07-05", "close": 279.04, "volume": 1294134.0}, {"date": "2017-07-06", "close": 273.24, "volume": 1083298.0}, {"date": "2017-07-07", "close": 276.97, "volume": 576293.0}, {"date": "2017-07-10", "close": 268.82, "volume": 1091296.0}, {"date": "2017-07-11", "close": 255.98, "volume": 3383504.0}, {"date": "2017-07-12", "close": 261.86, "volume": 1907731.0}, {"date": "2017-07-13", "close": 257.4, "volume": 1081509.0}, {"date": "2017-07-14", "close": 261.74, "volume": 1565706.0}, {"date": "2017-07-17", "close": 253.94, "volume": 1669433.0}, {"date": "2017-07-18", "close": 258.75, "volume": 1599587.0}, {"date": "2017-07-19", "close": 256.75, "volume": 1196122.0}, {"date": "2017-07-20", "close": 255.74, "volume": 785114.0}, {"date": "2017-07-21", "close": 253.4, "volume": 1135158.0}, {"date": "2017-07-24", "close": 252.08, "volume": 871131.0}, {"date": "2017-07-25", "close": 256.61, "volume": 950505.0}, {"date": "2017-07-26", "close": 247.24, "volume": 2357147.0}, {"date": "2017-07-27", "close": 249.43, "volume": 1170172.0}, {"date": "2017-07-28", "close": 248.6, "volume": 669622.0}, {"date": "2017-07-31", "close": 251.21, "volume": 962652.0}, {"date": "2017-08-01", "close": 255.27, "volume": 1117680.0}, {"date": "2017-08-02", "close": 247.97, "volume": 1187861.0}, {"date": "2017-08-03", "close": 251.28, "volume": 676403.0}, {"date": "2017-08-04", "close": 250.2, "volume": 460919.0}, {"date": "2017-08-07", "close": 248.81, "volume": 617773.0}, {"date": "2017-08-08", "close": 250.64, "volume": 537119.0}, {"date": "2017-08-09", "close": 253.08, "volume": 669015.0}, {"date": "2017-08-10", "close": 246.87, "volume": 686066.0}, {"date": "2017-08-11", "close": 251.05, "volume": 385936.0}, {"date": "2017-08-14", "close": 248.47, "volume": 680952.0}, {"date": "2017-08-15", "close": 237.67, "volume": 1574367.0}, {"date": "2017-08-16", "close": 243.43, "volume": 1302910.0}, {"date": "2017-08-17", "close": 241.43, "volume": 674208.0}, {"date": "2017-08-18", "close": 244.2, "volume": 813620.0}, {"date": "2017-08-21", "close": 234.21, "volume": 1804751.0}, {"date": "2017-08-22", "close": 231.65, "volume": 2166165.0}, {"date": "2017-08-23", "close": 232.06, "volume": 2859998.0}, {"date": "2017-08-24", "close": 233.71, "volume": 2837413.0}, {"date": "2017-08-25", "close": 212.36, "volume": 7883269.0}, {"date": "2017-08-28", "close": 207.75, "volume": 2733165.0}, {"date": "2017-08-29", "close": 211.78, "volume": 1754221.0}, {"date": "2017-08-30", "close": 213.57, "volume": 1509282.0}, {"date": "2017-08-31", "close": 221.01, "volume": 2071565.0}, {"date": "2017-09-01", "close": 221.73, "volume": 1643745.0}, {"date": "2017-09-05", "close": 223.9, "volume": 1623070.0}, {"date": "2017-09-06", "close": 228.0, "volume": 1518533.0}, {"date": "2017-09-07", "close": 230.53, "volume": 1625621.0}, {"date": "2017-09-08", "close": 226.98, "volume": 1112610.0}, {"date": "2017-09-11", "close": 228.6, "volume": 715927.0}, {"date": "2017-09-12", "close": 226.88, "volume": 1004848.0}, {"date": "2017-09-13", "close": 226.41, "volume": 716612.0}, {"date": "2017-09-14", "close": 223.93, "volume": 1439790.0}, {"date": "2017-09-15", "close": 224.67, "volume": 937490.0}, {"date": "2017-09-18", "close": 227.08, "volume": 1060982.0}, {"date": "2017-09-19", "close": 224.45, "volume": 800775.0}, {"date": "2017-09-20", "close": 223.84, "volume": 622882.0}, {"date": "2017-09-21", "close": 219.74, "volume": 845237.0}, {"date": "2017-09-22", "close": 219.17, "volume": 767555.0}, {"date": "2017-09-25", "close": 218.89, "volume": 904610.0}, {"date": "2017-09-26", "close": 218.99, "volume": 1422228.0}, {"date": "2017-09-27", "close": 227.66, "volume": 1162244.0}, {"date": "2017-09-28", "close": 226.89, "volume": 549874.0}, {"date": "2017-09-29", "close": 226.06, "volume": 561244.0}, {"date": "2017-10-02", "close": 223.8, "volume": 1060663.0}, {"date": "2017-10-03", "close": 227.62, "volume": 893155.0}, {"date": "2017-10-04", "close": 223.52, "volume": 599165.0}, {"date": "2017-10-05", "close": 220.63, "volume": 1229309.0}, {"date": "2017-10-06", "close": 219.91, "volume": 1369884.0}, {"date": "2017-10-09", "close": 217.34, "volume": 631123.0}, {"date": "2017-10-10", "close": 212.69, "volume": 835574.0}, {"date": "2017-10-11", "close": 207.89, "volume": 2059462.0}, {"date": "2017-10-12", "close": 190.16, "volume": 5496616.0}, {"date": "2017-10-13", "close": 198.58, "volume": 3790233.0}, {"date": "2017-10-16", "close": 193.7, "volume": 2307382.0}, {"date": "2017-10-17", "close": 202.28, "volume": 1993391.0}, {"date": "2017-10-18", "close": 198.37, "volume": 2400313.0}, {"date": "2017-10-19", "close": 204.62, "volume": 2739388.0}, {"date": "2017-10-20", "close": 204.84, "volume": 1114742.0}, {"date": "2017-10-23", "close": 202.36, "volume": 804514.0}, {"date": "2017-10-24", "close": 203.31, "volume": 667550.0}, {"date": "2017-10-25", "close": 201.29, "volume": 785375.0}, {"date": "2017-10-26", "close": 200.51, "volume": 688243.0}, {"date": "2017-10-27", "close": 198.93, "volume": 953247.0}, {"date": "2017-10-30", "close": 201.69, "volume": 837201.0}, {"date": "2017-10-31", "close": 201.79, "volume": 724551.0}, {"date": "2017-11-01", "close": 204.83, "volume": 1349669.0}, {"date": "2017-11-02", "close": 202.9, "volume": 872877.0}, {"date": "2017-11-03", "close": 202.05, "volume": 837250.0}, {"date": "2017-11-06", "close": 201.33, "volume": 1272467.0}, {"date": "2017-11-07", "close": 198.01, "volume": 770307.0}, {"date": "2017-11-08", "close": 195.9, "volume": 1311570.0}, {"date": "2017-11-09", "close": 199.19, "volume": 956975.0}, {"date": "2017-11-10", "close": 200.76, "volume": 806826.0}, {"date": "2017-11-13", "close": 198.03, "volume": 861724.0}, {"date": "2017-11-14", "close": 199.05, "volume": 594101.0}, {"date": "2017-11-15", "close": 199.99, "volume": 631451.0}, {"date": "2017-11-16", "close": 205.96, "volume": 1045509.0}, {"date": "2017-11-17", "close": 215.1, "volume": 1688620.0}, {"date": "2017-11-20", "close": 209.16, "volume": 1281754.0}, {"date": "2017-11-21", "close": 209.96, "volume": 1643700.0}, {"date": "2017-11-22", "close": 212.3, "volume": 1152800.0}, {"date": "2017-11-24", "close": 210.37, "volume": 438178.0}, {"date": "2017-11-27", "close": 206.69, "volume": 1162421.0}, {"date": "2017-11-28", "close": 217.07, "volume": 1813423.0}, {"date": "2017-11-29", "close": 223.1, "volume": 1989689.0}, {"date": "2017-11-30", "close": 221.71, "volume": 2658871.0}, {"date": "2017-12-01", "close": 212.58, "volume": 6688253.0}, {"date": "2017-12-04", "close": 221.64, "volume": 2662119.0}, {"date": "2017-12-05", "close": 223.97, "volume": 1567849.0}, {"date": "2017-12-06", "close": 223.14, "volume": 1279748.0}, {"date": "2017-12-07", "close": 221.59, "volume": 1039517.0}, {"date": "2017-12-08", "close": 224.54, "volume": 1465370.0}, {"date": "2017-12-11", "close": 216.14, "volume": 1142219.0}, {"date": "2017-12-12", "close": 214.87, "volume": 1860138.0}, {"date": "2017-12-13", "close": 215.03, "volume": 1051419.0}, {"date": "2017-12-14", "close": 217.17, "volume": 1384413.0}, {"date": "2017-12-15", "close": 218.25, "volume": 1750015.0}, {"date": "2017-12-18", "close": 222.66, "volume": 812357.0}, {"date": "2017-12-19", "close": 227.47, "volume": 1152148.0}, {"date": "2017-12-20", "close": 226.0, "volume": 897724.0}, {"date": "2017-12-21", "close": 228.57, "volume": 1448959.0}, {"date": "2017-12-22", "close": 226.27, "volume": 1232628.0}, {"date": "2017-12-26", "close": 226.68, "volume": 1381038.0}, {"date": "2017-12-27", "close": 225.65, "volume": 517863.0}, {"date": "2017-12-28", "close": 225.33, "volume": 496735.0}, {"date": "2017-12-29", "close": 223.66, "volume": 668078.0}, {"date": "2018-01-02", "close": 229.63, "volume": 971353.0}, {"date": "2018-01-03", "close": 245.12, "volume": 1971722.0}, {"date": "2018-01-04", "close": 244.88, "volume": 1250567.0}, {"date": "2018-01-05", "close": 237.96, "volume": 1811721.0}, {"date": "2018-01-08", "close": 231.14, "volume": 1348882.0}, {"date": "2018-01-09", "close": 232.92, "volume": 939832.0}, {"date": "2018-01-10", "close": 230.45, "volume": 517363.0}, {"date": "2018-01-11", "close": 233.15, "volume": 700271.0}, {"date": "2018-01-12", "close": 237.32, "volume": 1086690.0}, {"date": "2018-01-16", "close": 237.12, "volume": 793299.0}, {"date": "2018-01-17", "close": 238.69, "volume": 1360447.0}, {"date": "2018-01-18", "close": 243.15, "volume": 1072718.0}, {"date": "2018-01-19", "close": 244.13, "volume": 1226870.0}, {"date": "2018-01-22", "close": 235.01, "volume": 1973184.0}, {"date": "2018-01-23", "close": 228.79, "volume": 1916279.0}, {"date": "2018-01-24", "close": 224.31, "volume": 1695238.0}, {"date": "2018-01-25", "close": 227.29, "volume": 1128700.0}, {"date": "2018-01-26", "close": 227.69, "volume": 1403734.0}, {"date": "2018-01-29", "close": 229.15, "volume": 862022.0}, {"date": "2018-01-30", "close": 226.05, "volume": 720484.0}, {"date": "2018-01-31", "close": 222.1, "volume": 984189.0}, {"date": "2018-02-01", "close": 219.4, "volume": 809740.0}, {"date": "2018-02-02", "close": 219.47, "volume": 1029876.0}, {"date": "2018-02-05", "close": 212.99, "volume": 1748624.0}, {"date": "2018-02-06", "close": 218.59, "volume": 1593331.0}, {"date": "2018-02-07", "close": 218.06, "volume": 744382.0}, {"date": "2018-02-08", "close": 209.09, "volume": 844318.0}, {"date": "2018-02-09", "close": 218.55, "volume": 1324025.0}, {"date": "2018-02-12", "close": 209.48, "volume": 2647017.0}, {"date": "2018-02-13", "close": 206.79, "volume": 1071340.0}, {"date": "2018-02-14", "close": 206.76, "volume": 1297662.0}, {"date": "2018-02-15", "close": 204.0, "volume": 1259096.0}, {"date": "2018-02-16", "close": 203.15, "volume": 1054142.0}, {"date": "2018-02-20", "close": 201.13, "volume": 985562.0}, {"date": "2018-02-21", "close": 201.19, "volume": 728667.0}, {"date": "2018-02-22", "close": 204.05, "volume": 953759.0}, {"date": "2018-02-23", "close": 207.11, "volume": 765110.0}, {"date": "2018-02-26", "close": 198.93, "volume": 1631622.0}, {"date": "2018-02-27", "close": 203.06, "volume": 1213516.0}, {"date": "2018-02-28", "close": 203.35, "volume": 997293.0}, {"date": "2018-03-01", "close": 200.71, "volume": 808077.0}, {"date": "2018-03-02", "close": 194.0, "volume": 2207416.0}, {"date": "2018-03-05", "close": 197.88, "volume": 1314496.0}, {"date": "2018-03-06", "close": 200.22, "volume": 1203350.0}, {"date": "2018-03-07", "close": 201.07, "volume": 921820.0}, {"date": "2018-03-08", "close": 206.54, "volume": 1030316.0}, {"date": "2018-03-09", "close": 205.92, "volume": 1064564.0}, {"date": "2018-03-12", "close": 207.62, "volume": 898950.0}, {"date": "2018-03-13", "close": 208.4, "volume": 1434210.0}, {"date": "2018-03-14", "close": 201.99, "volume": 1165601.0}, {"date": "2018-03-15", "close": 206.14, "volume": 2717209.0}, {"date": "2018-03-16", "close": 221.88, "volume": 5854378.0}, {"date": "2018-03-19", "close": 215.6, "volume": 1362967.0}, {"date": "2018-03-20", "close": 215.63, "volume": 1145419.0}, {"date": "2018-03-21", "close": 213.0, "volume": 1019911.0}, {"date": "2018-03-22", "close": 207.36, "volume": 1387613.0}, {"date": "2018-03-23", "close": 202.29, "volume": 1330947.0}, {"date": "2018-03-26", "close": 207.9, "volume": 1006905.0}, {"date": "2018-03-27", "close": 204.92, "volume": 1044647.0}, {"date": "2018-03-28", "close": 205.11, "volume": 783295.0}, {"date": "2018-03-29", "close": 204.27, "volume": 1170989.0}, {"date": "2018-04-02", "close": 203.13, "volume": 913452.0}, {"date": "2018-04-03", "close": 204.38, "volume": 727244.0}, {"date": "2018-04-04", "close": 206.32, "volume": 949649.0}, {"date": "2018-04-05", "close": 206.92, "volume": 984688.0}, {"date": "2018-04-06", "close": 208.26, "volume": 1237630.0}, {"date": "2018-04-09", "close": 212.15, "volume": 1253954.0}, {"date": "2018-04-10", "close": 221.06, "volume": 1663149.0}, {"date": "2018-04-11", "close": 213.3, "volume": 1204498.0}, {"date": "2018-04-12", "close": 217.81, "volume": 1125499.0}, {"date": "2018-04-13", "close": 220.88, "volume": 1368223.0}, {"date": "2018-04-16", "close": 227.93, "volume": 1554888.0}, {"date": "2018-04-17", "close": 233.59, "volume": 1261148.0}, {"date": "2018-04-18", "close": 233.04, "volume": 1180225.0}, {"date": "2018-04-19", "close": 234.16, "volume": 897938.0}, {"date": "2018-04-20", "close": 235.05, "volume": 1085796.0}, {"date": "2018-04-23", "close": 238.65, "volume": 1092413.0}, {"date": "2018-04-24", "close": 233.94, "volume": 1207861.0}, {"date": "2018-04-25", "close": 236.2, "volume": 692906.0}, {"date": "2018-04-26", "close": 243.61, "volume": 928467.0}, {"date": "2018-04-27", "close": 248.81, "volume": 1028839.0}, {"date": "2018-04-30", "close": 250.91, "volume": 1226469.0}, {"date": "2018-05-01", "close": 250.62, "volume": 922749.0}, {"date": "2018-05-02", "close": 248.42, "volume": 780530.0}, {"date": "2018-05-03", "close": 246.87, "volume": 594239.0}, {"date": "2018-05-04", "close": 253.74, "volume": 914114.0}, {"date": "2018-05-07", "close": 253.07, "volume": 784623.0}, {"date": "2018-05-08", "close": 249.23, "volume": 555178.0}, {"date": "2018-05-09", "close": 248.9, "volume": 825944.0}, {"date": "2018-05-10", "close": 247.5, "volume": 547827.0}, {"date": "2018-05-11", "close": 250.0, "volume": 539514.0}, {"date": "2018-05-14", "close": 247.04, "volume": 568271.0}, {"date": "2018-05-15", "close": 250.39, "volume": 956153.0}, {"date": "2018-05-16", "close": 252.02, "volume": 827387.0}, {"date": "2018-05-17", "close": 257.6, "volume": 807711.0}, {"date": "2018-05-18", "close": 255.59, "volume": 754483.0}, {"date": "2018-05-21", "close": 254.77, "volume": 715320.0}, {"date": "2018-05-22", "close": 252.69, "volume": 570257.0}, {"date": "2018-05-23", "close": 252.97, "volume": 931517.0}, {"date": "2018-05-24", "close": 251.72, "volume": 906845.0}, {"date": "2018-05-25", "close": 251.05, "volume": 805664.0}, {"date": "2018-05-29", "close": 253.69, "volume": 874284.0}, {"date": "2018-05-30", "close": 253.48, "volume": 1157080.0}, {"date": "2018-05-31", "close": 246.91, "volume": 2276850.0}, {"date": "2018-06-01", "close": 245.15, "volume": 3980308.0}, {"date": "2018-06-04", "close": 256.6, "volume": 1481203.0}, {"date": "2018-06-05", "close": 253.93, "volume": 1180369.0}, {"date": "2018-06-06", "close": 255.85, "volume": 1049668.0}, {"date": "2018-06-07", "close": 256.92, "volume": 1240178.0}, {"date": "2018-06-08", "close": 253.06, "volume": 1099964.0}, {"date": "2018-06-11", "close": 251.84, "volume": 777633.0}, {"date": "2018-06-12", "close": 248.29, "volume": 1217831.0}, {"date": "2018-06-13", "close": 247.52, "volume": 1262260.0}, {"date": "2018-06-14", "close": 246.6, "volume": 1454039.0}, {"date": "2018-06-15", "close": 247.88, "volume": 1157311.0}, {"date": "2018-06-18", "close": 247.26, "volume": 772206.0}, {"date": "2018-06-19", "close": 246.26, "volume": 955545.0}, {"date": "2018-06-20", "close": 251.28, "volume": 971718.0}, {"date": "2018-06-21", "close": 250.35, "volume": 636303.0}, {"date": "2018-06-22", "close": 249.76, "volume": 760449.0}, {"date": "2018-06-25", "close": 241.61, "volume": 1052057.0}, {"date": "2018-06-26", "close": 238.75, "volume": 666970.0}, {"date": "2018-06-27", "close": 236.05, "volume": 717249.0}, {"date": "2018-06-28", "close": 239.67, "volume": 858402.0}, {"date": "2018-06-29", "close": 233.46, "volume": 1012751.0}, {"date": "2018-07-02", "close": 232.54, "volume": 978942.0}, {"date": "2018-07-03", "close": 235.28, "volume": 476426.0}, {"date": "2018-07-05", "close": 237.86, "volume": 874368.0}, {"date": "2018-07-06", "close": 242.61, "volume": 1015332.0}, {"date": "2018-07-09", "close": 250.7, "volume": 861619.0}, {"date": "2018-07-10", "close": 254.61, "volume": 794811.0}, {"date": "2018-07-11", "close": 252.2, "volume": 560774.0}, {"date": "2018-07-12", "close": 252.87, "volume": 625099.0}, {"date": "2018-07-13", "close": 259.87, "volume": 944835.0}, {"date": "2018-07-16", "close": 255.5, "volume": 864854.0}, {"date": "2018-07-17", "close": 253.08, "volume": 661917.0}, {"date": "2018-07-18", "close": 250.64, "volume": 828142.0}, {"date": "2018-07-19", "close": 257.41, "volume": 778130.0}, {"date": "2018-07-20", "close": 254.52, "volume": 645407.0}, {"date": "2018-07-23", "close": 255.05, "volume": 549718.0}, {"date": "2018-07-24", "close": 249.24, "volume": 752246.0}, {"date": "2018-07-25", "close": 253.39, "volume": 728139.0}, {"date": "2018-07-26", "close": 251.88, "volume": 429250.0}, {"date": "2018-07-27", "close": 249.99, "volume": 469394.0}, {"date": "2018-07-30", "close": 243.54, "volume": 621998.0}, {"date": "2018-07-31", "close": 244.39, "volume": 484564.0}, {"date": "2018-08-01", "close": 238.0, "volume": 717646.0}, {"date": "2018-08-02", "close": 234.81, "volume": 1099468.0}, {"date": "2018-08-03", "close": 235.02, "volume": 582328.0}, {"date": "2018-08-06", "close": 236.1, "volume": 621690.0}, {"date": "2018-08-07", "close": 239.05, "volume": 421168.0}, {"date": "2018-08-08", "close": 236.0, "volume": 502917.0}, {"date": "2018-08-09", "close": 236.15, "volume": 837845.0}, {"date": "2018-08-10", "close": 236.52, "volume": 586997.0}, {"date": "2018-08-13", "close": 233.44, "volume": 735556.0}, {"date": "2018-08-14", "close": 236.02, "volume": 692731.0}, {"date": "2018-08-15", "close": 231.98, "volume": 1053236.0}, {"date": "2018-08-16", "close": 233.17, "volume": 806239.0}, {"date": "2018-08-17", "close": 235.04, "volume": 718514.0}, {"date": "2018-08-20", "close": 239.32, "volume": 663838.0}, {"date": "2018-08-21", "close": 242.18, "volume": 742368.0}, {"date": "2018-08-22", "close": 234.7, "volume": 938499.0}, {"date": "2018-08-23", "close": 239.4, "volume": 806305.0}, {"date": "2018-08-24", "close": 241.67, "volume": 718673.0}, {"date": "2018-08-27", "close": 240.84, "volume": 788371.0}, {"date": "2018-08-28", "close": 242.47, "volume": 784598.0}, {"date": "2018-08-29", "close": 241.73, "volume": 985184.0}, {"date": "2018-08-30", "close": 244.41, "volume": 1824876.0}, {"date": "2018-08-31", "close": 260.0, "volume": 5310109.0}, {"date": "2018-09-04", "close": 274.37, "volume": 2294799.0}, {"date": "2018-09-05", "close": 274.93, "volume": 1512645.0}, {"date": "2018-09-06", "close": 275.66, "volume": 939543.0}, {"date": "2018-09-07", "close": 285.8, "volume": 2241461.0}, {"date": "2018-09-10", "close": 285.96, "volume": 984416.0}, {"date": "2018-09-11", "close": 286.73, "volume": 1041541.0}, {"date": "2018-09-12", "close": 283.63, "volume": 1093966.0}, {"date": "2018-09-13", "close": 280.52, "volume": 979688.0}, {"date": "2018-09-14", "close": 279.1, "volume": 853491.0}, {"date": "2018-09-17", "close": 281.45, "volume": 703956.0}, {"date": "2018-09-18", "close": 282.87, "volume": 789319.0}, {"date": "2018-09-19", "close": 287.16, "volume": 937046.0}, {"date": "2018-09-20", "close": 284.76, "volume": 1143243.0}, {"date": "2018-09-21", "close": 280.77, "volume": 1142146.0}, {"date": "2018-09-24", "close": 280.99, "volume": 847943.0}, {"date": "2018-09-25", "close": 277.46, "volume": 651675.0}, {"date": "2018-09-26", "close": 278.33, "volume": 863040.0}, {"date": "2018-09-27", "close": 279.28, "volume": 685829.0}, {"date": "2018-09-28", "close": 282.12, "volume": 763853.0}, {"date": "2018-10-01", "close": 282.96, "volume": 695079.0}, {"date": "2018-10-02", "close": 279.97, "volume": 609849.0}, {"date": "2018-10-03", "close": 278.87, "volume": 528814.0}, {"date": "2018-10-04", "close": 275.0, "volume": 650769.0}, {"date": "2018-10-05", "close": 269.85, "volume": 1152346.0}, {"date": "2018-10-08", "close": 273.49, "volume": 669128.0}, {"date": "2018-10-09", "close": 275.68, "volume": 703033.0}, {"date": "2018-10-10", "close": 268.13, "volume": 773968.0}, {"date": "2018-10-11", "close": 267.57, "volume": 738297.0}, {"date": "2018-10-12", "close": 275.64, "volume": 1026538.0}, {"date": "2018-10-15", "close": 281.73, "volume": 881622.0}, {"date": "2018-10-16", "close": 285.41, "volume": 730882.0}, {"date": "2018-10-17", "close": 281.92, "volume": 521647.0}, {"date": "2018-10-18", "close": 273.44, "volume": 846702.0}, {"date": "2018-10-19", "close": 270.78, "volume": 977601.0}, {"date": "2018-10-22", "close": 274.61, "volume": 1138230.0}, {"date": "2018-10-23", "close": 272.05, "volume": 958982.0}, {"date": "2018-10-24", "close": 267.03, "volume": 787565.0}, {"date": "2018-10-25", "close": 272.24, "volume": 693144.0}, {"date": "2018-10-26", "close": 274.89, "volume": 839648.0}, {"date": "2018-10-29", "close": 278.5, "volume": 1015595.0}, {"date": "2018-10-30", "close": 266.99, "volume": 1455148.0}, {"date": "2018-10-31", "close": 274.52, "volume": 939440.0}, {"date": "2018-11-01", "close": 272.95, "volume": 703476.0}, {"date": "2018-11-02", "close": 281.95, "volume": 953501.0}, {"date": "2018-11-05", "close": 285.13, "volume": 1134581.0}, {"date": "2018-11-06", "close": 291.79, "volume": 1090642.0}, {"date": "2018-11-07", "close": 290.51, "volume": 1586339.0}, {"date": "2018-11-08", "close": 304.49, "volume": 1928403.0}, {"date": "2018-11-09", "close": 308.12, "volume": 1551954.0}, {"date": "2018-11-12", "close": 308.99, "volume": 1150895.0}, {"date": "2018-11-13", "close": 314.25, "volume": 801714.0}, {"date": "2018-11-14", "close": 313.13, "volume": 1182232.0}, {"date": "2018-11-15", "close": 311.81, "volume": 845493.0}, {"date": "2018-11-16", "close": 313.56, "volume": 830134.0}, {"date": "2018-11-19", "close": 313.28, "volume": 1020711.0}, {"date": "2018-11-20", "close": 302.14, "volume": 1135025.0}, {"date": "2018-11-21", "close": 303.76, "volume": 545292.0}, {"date": "2018-11-23", "close": 303.32, "volume": 334587.0}, {"date": "2018-11-26", "close": 301.11, "volume": 1143938.0}, {"date": "2018-11-27", "close": 296.83, "volume": 1546320.0}, {"date": "2018-11-28", "close": 295.14, "volume": 1563729.0}, {"date": "2018-11-29", "close": 300.37, "volume": 1096085.0}, {"date": "2018-11-30", "close": 297.79, "volume": 969997.0}, {"date": "2018-12-03", "close": 306.49, "volume": 1382320.0}, {"date": "2018-12-04", "close": 291.13, "volume": 1566209.0}, {"date": "2018-12-06", "close": 292.92, "volume": 1739355.0}, {"date": "2018-12-07", "close": 254.47, "volume": 4225348.0}, {"date": "2018-12-10", "close": 251.1, "volume": 2690447.0}, {"date": "2018-12-11", "close": 247.86, "volume": 1109544.0}, {"date": "2018-12-12", "close": 255.15, "volume": 1134080.0}, {"date": "2018-12-13", "close": 251.52, "volume": 817505.0}, {"date": "2018-12-14", "close": 246.85, "volume": 910272.0}, {"date": "2018-12-17", "close": 241.95, "volume": 887810.0}, {"date": "2018-12-18", "close": 240.91, "volume": 1023960.0}, {"date": "2018-12-19", "close": 239.23, "volume": 1262403.0}, {"date": "2018-12-20", "close": 234.01, "volume": 1092394.0}, {"date": "2018-12-21", "close": 230.49, "volume": 1695228.0}, {"date": "2018-12-24", "close": 229.06, "volume": 659961.0}, {"date": "2018-12-26", "close": 242.2, "volume": 1007171.0}, {"date": "2018-12-27", "close": 242.27, "volume": 669598.0}, {"date": "2018-12-28", "close": 239.45, "volume": 636983.0}, {"date": "2018-12-31", "close": 244.84, "volume": 719791.0}, {"date": "2019-01-02", "close": 247.97, "volume": 1051096.0}, {"date": "2019-01-03", "close": 243.36, "volume": 864889.0}, {"date": "2019-01-04", "close": 255.03, "volume": 864514.0}, {"date": "2019-01-07", "close": 271.0, "volume": 1247570.0}, {"date": "2019-01-08", "close": 276.0, "volume": 911182.0}, {"date": "2019-01-09", "close": 281.19, "volume": 707414.0}, {"date": "2019-01-10", "close": 277.03, "volume": 964747.0}, {"date": "2019-01-11", "close": 284.11, "volume": 892063.0}, {"date": "2019-01-14", "close": 274.9, "volume": 928079.0}, {"date": "2019-01-15", "close": 278.49, "volume": 566654.0}, {"date": "2019-01-16", "close": 282.01, "volume": 472234.0}, {"date": "2019-01-17", "close": 283.9, "volume": 679658.0}, {"date": "2019-01-18", "close": 291.5, "volume": 990463.0}, {"date": "2019-01-22", "close": 288.85, "volume": 846062.0}, {"date": "2019-01-23", "close": 288.2, "volume": 627827.0}, {"date": "2019-01-24", "close": 287.99, "volume": 352619.0}, {"date": "2019-01-25", "close": 290.72, "volume": 570693.0}, {"date": "2019-01-28", "close": 290.28, "volume": 553317.0}, {"date": "2019-01-29", "close": 288.82, "volume": 516732.0}, {"date": "2019-01-30", "close": 288.6, "volume": 538717.0}, {"date": "2019-01-31", "close": 291.92, "volume": 487858.0}, {"date": "2019-02-01", "close": 291.36, "volume": 519428.0}, {"date": "2019-02-04", "close": 289.04, "volume": 764519.0}, {"date": "2019-02-05", "close": 294.04, "volume": 998769.0}, {"date": "2019-02-06", "close": 293.45, "volume": 506325.0}, {"date": "2019-02-07", "close": 293.64, "volume": 457241.0}, {"date": "2019-02-08", "close": 296.06, "volume": 781981.0}, {"date": "2019-02-11", "close": 298.1, "volume": 668138.0}, {"date": "2019-02-12", "close": 302.5, "volume": 535147.0}, {"date": "2019-02-13", "close": 303.95, "volume": 621963.0}, {"date": "2019-02-14", "close": 305.0, "volume": 1257927.0}, {"date": "2019-02-15", "close": 306.36, "volume": 565434.0}, {"date": "2019-02-19", "close": 304.65, "volume": 1031463.0}, {"date": "2019-02-20", "close": 306.31, "volume": 524913.0}, {"date": "2019-02-21", "close": 308.02, "volume": 671530.0}, {"date": "2019-02-22", "close": 310.72, "volume": 580744.0}, {"date": "2019-02-25", "close": 309.05, "volume": 543413.0}, {"date": "2019-02-26", "close": 310.0, "volume": 506491.0}, {"date": "2019-02-27", "close": 307.11, "volume": 640333.0}, {"date": "2019-02-28", "close": 312.49, "volume": 748177.0}, {"date": "2019-03-01", "close": 315.3, "volume": 553082.0}, {"date": "2019-03-04", "close": 311.5, "volume": 828349.0}, {"date": "2019-03-05", "close": 312.24, "volume": 958796.0}, {"date": "2019-03-06", "close": 312.51, "volume": 710962.0}, {"date": "2019-03-07", "close": 305.45, "volume": 877890.0}, {"date": "2019-03-08", "close": 306.39, "volume": 863747.0}, {"date": "2019-03-11", "close": 309.75, "volume": 895559.0}, {"date": "2019-03-12", "close": 311.41, "volume": 779142.0}, {"date": "2019-03-13", "close": 315.44, "volume": 794663.0}, {"date": "2019-03-14", "close": 312.51, "volume": 1245872.0}, {"date": "2019-03-15", "close": 338.41, "volume": 3880239.0}, {"date": "2019-03-18", "close": 342.22, "volume": 949561.0}, {"date": "2019-03-19", "close": 334.45, "volume": 1459836.0}, {"date": "2019-03-20", "close": 330.79, "volume": 933446.0}, {"date": "2019-03-21", "close": 335.13, "volume": 758975.0}, {"date": "2019-03-22", "close": 330.52, "volume": 694690.0}, {"date": "2019-03-25", "close": 336.67, "volume": 811854.0}, {"date": "2019-03-26", "close": 342.9, "volume": 847866.0}, {"date": "2019-03-27", "close": 346.05, "volume": 723461.0}, {"date": "2019-03-28", "close": 345.23, "volume": 667016.0}, {"date": "2019-03-29", "close": 348.73, "volume": 526465.0}, {"date": "2019-04-01", "close": 352.55, "volume": 568671.0}, {"date": "2019-04-02", "close": 347.3, "volume": 504655.0}, {"date": "2019-04-03", "close": 350.53, "volume": 507664.0}, {"date": "2019-04-04", "close": 350.14, "volume": 397187.0}, {"date": "2019-04-05", "close": 353.63, "volume": 590406.0}, {"date": "2019-04-08", "close": 354.47, "volume": 439663.0}, {"date": "2019-04-09", "close": 348.2, "volume": 551626.0}, {"date": "2019-04-10", "close": 350.28, "volume": 532272.0}, {"date": "2019-04-11", "close": 350.22, "volume": 641250.0}, {"date": "2019-04-12", "close": 344.83, "volume": 559528.0}, {"date": "2019-04-15", "close": 353.94, "volume": 678793.0}, {"date": "2019-04-16", "close": 355.08, "volume": 682224.0}, {"date": "2019-04-17", "close": 354.33, "volume": 525394.0}, {"date": "2019-04-18", "close": 350.88, "volume": 568001.0}, {"date": "2019-04-22", "close": 347.41, "volume": 525790.0}, {"date": "2019-04-23", "close": 351.63, "volume": 556517.0}, {"date": "2019-04-24", "close": 355.84, "volume": 444169.0}, {"date": "2019-04-25", "close": 353.7, "volume": 397573.0}, {"date": "2019-04-26", "close": 357.94, "volume": 569506.0}, {"date": "2019-04-29", "close": 350.9, "volume": 578482.0}, {"date": "2019-04-30", "close": 348.98, "volume": 736645.0}, {"date": "2019-05-01", "close": 334.94, "volume": 1151636.0}, {"date": "2019-05-02", "close": 343.68, "volume": 875374.0}, {"date": "2019-05-03", "close": 341.96, "volume": 728586.0}, {"date": "2019-05-06", "close": 346.68, "volume": 712071.0}, {"date": "2019-05-07", "close": 342.36, "volume": 698072.0}, {"date": "2019-05-08", "close": 348.15, "volume": 577399.0}, {"date": "2019-05-09", "close": 348.05, "volume": 460598.0}, {"date": "2019-05-10", "close": 343.24, "volume": 685578.0}, {"date": "2019-05-13", "close": 330.23, "volume": 813465.0}, {"date": "2019-05-14", "close": 335.32, "volume": 949187.0}, {"date": "2019-05-15", "close": 340.7, "volume": 677928.0}, {"date": "2019-05-16", "close": 343.24, "volume": 512094.0}, {"date": "2019-05-17", "close": 342.45, "volume": 573389.0}, {"date": "2019-05-20", "close": 347.89, "volume": 829220.0}, {"date": "2019-05-21", "close": 353.16, "volume": 545642.0}, {"date": "2019-05-22", "close": 349.09, "volume": 466345.0}, {"date": "2019-05-23", "close": 337.83, "volume": 1026755.0}, {"date": "2019-05-24", "close": 335.09, "volume": 615107.0}, {"date": "2019-05-28", "close": 334.85, "volume": 1026708.0}, {"date": "2019-05-29", "close": 322.07, "volume": 1033748.0}, {"date": "2019-05-30", "close": 328.46, "volume": 1317968.0}, {"date": "2019-05-31", "close": 333.38, "volume": 3198001.0}, {"date": "2019-06-03", "close": 330.6, "volume": 1023700.0}, {"date": "2019-06-04", "close": 335.53, "volume": 773624.0}, {"date": "2019-06-05", "close": 337.48, "volume": 577235.0}, {"date": "2019-06-06", "close": 340.33, "volume": 590749.0}, {"date": "2019-06-07", "close": 338.16, "volume": 567317.0}, {"date": "2019-06-10", "close": 337.05, "volume": 561587.0}, {"date": "2019-06-11", "close": 340.01, "volume": 431001.0}, {"date": "2019-06-12", "close": 342.82, "volume": 480842.0}, {"date": "2019-06-13", "close": 349.81, "volume": 732345.0}, {"date": "2019-06-14", "close": 354.62, "volume": 905076.0}, {"date": "2019-06-17", "close": 350.19, "volume": 605421.0}, {"date": "2019-06-18", "close": 347.21, "volume": 617834.0}, {"date": "2019-06-19", "close": 357.84, "volume": 564870.0}, {"date": "2019-06-20", "close": 358.34, "volume": 743500.0}, {"date": "2019-06-21", "close": 355.81, "volume": 730417.0}, {"date": "2019-06-24", "close": 346.54, "volume": 1684659.0}, {"date": "2019-06-25", "close": 348.69, "volume": 640656.0}, {"date": "2019-06-26", "close": 344.82, "volume": 561798.0}, {"date": "2019-06-27", "close": 344.22, "volume": 619539.0}, {"date": "2019-06-28", "close": 346.89, "volume": 784345.0}, {"date": "2019-07-01", "close": 340.38, "volume": 794018.0}, {"date": "2019-07-02", "close": 341.33, "volume": 590555.0}, {"date": "2019-07-03", "close": 345.43, "volume": 330025.0}, {"date": "2019-07-05", "close": 344.95, "volume": 481437.0}, {"date": "2019-07-08", "close": 352.69, "volume": 623014.0}, {"date": "2019-07-09", "close": 348.48, "volume": 729058.0}, {"date": "2019-07-10", "close": 347.2, "volume": 595659.0}, {"date": "2019-07-11", "close": 346.98, "volume": 537158.0}, {"date": "2019-07-12", "close": 356.39, "volume": 651431.0}, {"date": "2019-07-15", "close": 355.68, "volume": 741664.0}, {"date": "2019-07-16", "close": 360.54, "volume": 1409531.0}, {"date": "2019-07-17", "close": 366.39, "volume": 713716.0}, {"date": "2019-07-18", "close": 366.21, "volume": 518659.0}, {"date": "2019-07-19", "close": 357.0, "volume": 574627.0}, {"date": "2019-07-22", "close": 352.95, "volume": 550264.0}, {"date": "2019-07-23", "close": 351.99, "volume": 648404.0}, {"date": "2019-07-24", "close": 352.94, "volume": 532145.0}, {"date": "2019-07-25", "close": 354.62, "volume": 486877.0}, {"date": "2019-07-26", "close": 353.88, "volume": 497649.0}, {"date": "2019-07-29", "close": 346.13, "volume": 815667.0}, {"date": "2019-07-30", "close": 348.63, "volume": 579725.0}, {"date": "2019-07-31", "close": 349.25, "volume": 521277.0}, {"date": "2019-08-01", "close": 345.51, "volume": 683861.0}, {"date": "2019-08-02", "close": 337.02, "volume": 811059.0}, {"date": "2019-08-05", "close": 330.14, "volume": 728400.0}, {"date": "2019-08-06", "close": 340.28, "volume": 688204.0}, {"date": "2019-08-07", "close": 343.68, "volume": 756093.0}, {"date": "2019-08-08", "close": 353.04, "volume": 588157.0}, {"date": "2019-08-09", "close": 346.7, "volume": 522708.0}, {"date": "2019-08-12", "close": 336.51, "volume": 759225.0}, {"date": "2019-08-13", "close": 341.2, "volume": 576810.0}, {"date": "2019-08-14", "close": 321.0, "volume": 1249274.0}, {"date": "2019-08-15", "close": 320.44, "volume": 990467.0}, {"date": "2019-08-16", "close": 322.03, "volume": 573548.0}, {"date": "2019-08-19", "close": 325.25, "volume": 812589.0}, {"date": "2019-08-20", "close": 323.08, "volume": 475818.0}, {"date": "2019-08-21", "close": 328.12, "volume": 521112.0}, {"date": "2019-08-22", "close": 334.87, "volume": 755990.0}, {"date": "2019-08-23", "close": 322.1, "volume": 1100266.0}, {"date": "2019-08-26", "close": 330.22, "volume": 1008562.0}, {"date": "2019-08-27", "close": 323.77, "volume": 1001709.0}, {"date": "2019-08-28", "close": 330.38, "volume": 754174.0}, {"date": "2019-08-29", "close": 337.45, "volume": 3171999.0}, {"date": "2019-08-30", "close": 237.73, "volume": 16116170.0}, {"date": "2019-09-03", "close": 237.41, "volume": 5435457.0}, {"date": "2019-09-04", "close": 228.76, "volume": 4028313.0}, {"date": "2019-09-05", "close": 236.71, "volume": 3264312.0}, {"date": "2019-09-06", "close": 233.1, "volume": 2026045.0}, {"date": "2019-09-09", "close": 226.16, "volume": 2181315.0}, {"date": "2019-09-10", "close": 231.42, "volume": 2241474.0}, {"date": "2019-09-11", "close": 228.15, "volume": 1496657.0}, {"date": "2019-09-12", "close": 226.16, "volume": 1872456.0}, {"date": "2019-09-13", "close": 226.86, "volume": 1127024.0}, {"date": "2019-09-16", "close": 225.45, "volume": 1361659.0}, {"date": "2019-09-17", "close": 233.85, "volume": 2217206.0}, {"date": "2019-09-18", "close": 229.34, "volume": 1685239.0}, {"date": "2019-09-19", "close": 230.07, "volume": 1105848.0}, {"date": "2019-09-20", "close": 228.75, "volume": 2013240.0}, {"date": "2019-09-23", "close": 237.31, "volume": 2382930.0}, {"date": "2019-09-24", "close": 239.48, "volume": 2325962.0}, {"date": "2019-09-25", "close": 235.54, "volume": 1421394.0}, {"date": "2019-09-26", "close": 236.31, "volume": 1190741.0}, {"date": "2019-09-27", "close": 244.4, "volume": 2107582.0}, {"date": "2019-09-30", "close": 250.65, "volume": 2335643.0}, {"date": "2019-10-01", "close": 265.99, "volume": 4329279.0}, {"date": "2019-10-02", "close": 262.79, "volume": 2495100.0}, {"date": "2019-10-03", "close": 257.43, "volume": 2261053.0}, {"date": "2019-10-04", "close": 250.6, "volume": 1724765.0}, {"date": "2019-10-07", "close": 242.75, "volume": 2308657.0}, {"date": "2019-10-08", "close": 237.03, "volume": 3531666.0}, {"date": "2019-10-09", "close": 238.04, "volume": 1494676.0}, {"date": "2019-10-10", "close": 241.75, "volume": 1144269.0}, {"date": "2019-10-11", "close": 248.46, "volume": 1246627.0}, {"date": "2019-10-14", "close": 246.57, "volume": 768291.0}, {"date": "2019-10-15", "close": 245.4, "volume": 724072.0}, {"date": "2019-10-16", "close": 244.98, "volume": 723055.0}, {"date": "2019-10-17", "close": 248.1, "volume": 1153722.0}, {"date": "2019-10-18", "close": 239.92, "volume": 1326165.0}, {"date": "2019-10-21", "close": 235.3, "volume": 1677503.0}, {"date": "2019-10-22", "close": 236.91, "volume": 1001014.0}, {"date": "2019-10-23", "close": 237.87, "volume": 956899.0}, {"date": "2019-10-24", "close": 238.93, "volume": 889662.0}, {"date": "2019-10-25", "close": 240.9, "volume": 659343.0}, {"date": "2019-10-28", "close": 241.74, "volume": 1163896.0}, {"date": "2019-10-29", "close": 242.11, "volume": 908754.0}, {"date": "2019-10-30", "close": 240.25, "volume": 593305.0}, {"date": "2019-10-31", "close": 233.15, "volume": 2443196.0}, {"date": "2019-11-01", "close": 233.11, "volume": 1533565.0}, {"date": "2019-11-04", "close": 237.19, "volume": 1890520.0}, {"date": "2019-11-05", "close": 245.42, "volume": 1517161.0}, {"date": "2019-11-06", "close": 243.99, "volume": 627044.0}, {"date": "2019-11-07", "close": 243.77, "volume": 763208.0}, {"date": "2019-11-08", "close": 239.29, "volume": 852814.0}, {"date": "2019-11-11", "close": 241.96, "volume": 611967.0}, {"date": "2019-11-12", "close": 243.97, "volume": 867457.0}, {"date": "2019-11-13", "close": 244.04, "volume": 582441.0}, {"date": "2019-11-14", "close": 242.87, "volume": 710244.0}, {"date": "2019-11-15", "close": 246.3, "volume": 872448.0}, {"date": "2019-11-18", "close": 244.33, "volume": 810438.0}, {"date": "2019-11-19", "close": 239.6, "volume": 1111997.0}, {"date": "2019-11-20", "close": 234.29, "volume": 1764634.0}, {"date": "2019-11-21", "close": 228.49, "volume": 2393018.0}, {"date": "2019-11-22", "close": 228.86, "volume": 1853947.0}, {"date": "2019-11-25", "close": 231.21, "volume": 2191263.0}, {"date": "2019-11-26", "close": 235.97, "volume": 1555605.0}, {"date": "2019-11-27", "close": 233.98, "volume": 1405634.0}, {"date": "2019-11-29", "close": 233.86, "volume": 661149.0}, {"date": "2019-12-02", "close": 236.27, "volume": 1144320.0}, {"date": "2019-12-03", "close": 237.1, "volume": 1126341.0}, {"date": "2019-12-04", "close": 239.425, "volume": 1354847.0}, {"date": "2019-12-05", "close": 236.02, "volume": 3064414.0}, {"date": "2019-12-06", "close": 262.2, "volume": 6790548.0}, {"date": "2019-12-09", "close": 252.64, "volume": 2738436.0}, {"date": "2019-12-10", "close": 250.37, "volume": 1739950.0}, {"date": "2019-12-11", "close": 251.64, "volume": 1171937.0}, {"date": "2019-12-12", "close": 258.87, "volume": 1209674.0}, {"date": "2019-12-13", "close": 253.5, "volume": 993261.0}, {"date": "2019-12-16", "close": 249.1, "volume": 1025738.0}, {"date": "2019-12-17", "close": 255.96, "volume": 1043967.0}, {"date": "2019-12-18", "close": 250.07, "volume": 1320087.0}, {"date": "2019-12-19", "close": 250.69, "volume": 1126346.0}, {"date": "2019-12-20", "close": 250.5, "volume": 1984079.0}, {"date": "2019-12-23", "close": 253.02, "volume": 996702.0}, {"date": "2019-12-24", "close": 252.49, "volume": 534412.0}, {"date": "2019-12-26", "close": 251.33, "volume": 776791.0}, {"date": "2019-12-27", "close": 253.17, "volume": 744629.0}, {"date": "2019-12-30", "close": 251.35, "volume": 652901.0}, {"date": "2019-12-31", "close": 253.14, "volume": 773817.0}, {"date": "2020-01-02", "close": 254.55, "volume": 1160371.0}, {"date": "2020-01-03", "close": 250.17, "volume": 921546.0}, {"date": "2020-01-06", "close": 250.95, "volume": 880606.0}, {"date": "2020-01-07", "close": 253.09, "volume": 1161814.0}, {"date": "2020-01-08", "close": 258.0, "volume": 1123486.0}, {"date": "2020-01-09", "close": 263.5, "volume": 1580517.0}, {"date": "2020-01-10", "close": 267.28, "volume": 1454140.0}, {"date": "2020-01-13", "close": 275.7, "volume": 1894020.0}, {"date": "2020-01-14", "close": 282.62, "volume": 1480462.0}, {"date": "2020-01-15", "close": 276.2, "volume": 1469102.0}, {"date": "2020-01-16", "close": 277.0, "volume": 715292.0}, {"date": "2020-01-17", "close": 272.89, "volume": 805475.0}, {"date": "2020-01-21", "close": 272.01, "volume": 1093919.0}, {"date": "2020-01-22", "close": 273.92, "volume": 1068294.0}, {"date": "2020-01-23", "close": 272.2, "volume": 904451.0}, {"date": "2020-01-24", "close": 272.98, "volume": 786360.0}, {"date": "2020-01-27", "close": 273.7, "volume": 837826.0}, {"date": "2020-01-28", "close": 273.87, "volume": 636127.0}, {"date": "2020-01-29", "close": 273.98, "volume": 476980.0}, {"date": "2020-01-30", "close": 274.49, "volume": 621514.0}, {"date": "2020-01-31", "close": 267.91, "volume": 730840.0}, {"date": "2020-02-03", "close": 274.96, "volume": 947958.0}, {"date": "2020-02-04", "close": 273.52, "volume": 961812.0}, {"date": "2020-02-05", "close": 278.18, "volume": 687526.0}, {"date": "2020-02-06", "close": 293.05, "volume": 1600149.0}, {"date": "2020-02-07", "close": 295.96, "volume": 1277819.0}, {"date": "2020-02-10", "close": 293.25, "volume": 767590.0}, {"date": "2020-02-11", "close": 293.78, "volume": 687857.0}, {"date": "2020-02-12", "close": 299.3, "volume": 920567.0}, {"date": "2020-02-13", "close": 297.09, "volume": 594705.0}, {"date": "2020-02-14", "close": 294.57, "volume": 450004.0}, {"date": "2020-02-18", "close": 298.71, "volume": 518318.0}, {"date": "2020-02-19", "close": 296.86, "volume": 446990.0}, {"date": "2020-02-20", "close": 301.34, "volume": 641995.0}, {"date": "2020-02-21", "close": 299.4, "volume": 661883.0}, {"date": "2020-02-24", "close": 285.57, "volume": 886139.0}, {"date": "2020-02-25", "close": 277.99, "volume": 974297.0}, {"date": "2020-02-26", "close": 272.76, "volume": 771639.0}, {"date": "2020-02-27", "close": 265.38, "volume": 1047695.0}, {"date": "2020-02-28", "close": 257.09, "volume": 1407929.0}, {"date": "2020-03-02", "close": 260.99, "volume": 1148764.0}, {"date": "2020-03-03", "close": 256.7, "volume": 1062810.0}, {"date": "2020-03-04", "close": 268.84, "volume": 913204.0}, {"date": "2020-03-05", "close": 257.14, "volume": 1096711.0}, {"date": "2020-03-06", "close": 256.58, "volume": 1230370.0}, {"date": "2020-03-09", "close": 235.7, "volume": 1823477.0}, {"date": "2020-03-10", "close": 239.06, "volume": 1074526.0}, {"date": "2020-03-11", "close": 221.21, "volume": 1417067.0}, {"date": "2020-03-12", "close": 198.54, "volume": 2371318.0}, {"date": "2020-03-13", "close": 207.06, "volume": 2502839.0}, {"date": "2020-03-16", "close": 161.54, "volume": 1936491.0}, {"date": "2020-03-17", "close": 154.6, "volume": 2258420.0}, {"date": "2020-03-18", "close": 128.52, "volume": 2367177.0}, {"date": "2020-03-19", "close": 146.99, "volume": 2638414.0}, {"date": "2020-03-20", "close": 148.06, "volume": 3077373.0}, {"date": "2020-03-23", "close": 143.24, "volume": 1596459.0}, {"date": "2020-03-24", "close": 177.59, "volume": 2001451.0}, {"date": "2020-03-25", "close": 191.88, "volume": 2198899.0}, {"date": "2020-03-26", "close": 188.83, "volume": 1945458.0}, {"date": "2020-03-27", "close": 174.45, "volume": 1600579.0}, {"date": "2020-03-30", "close": 179.71, "volume": 1223646.0}, {"date": "2020-03-31", "close": 175.7, "volume": 1074645.0}, {"date": "2020-04-01", "close": 161.5, "volume": 1177913.0}, {"date": "2020-04-02", "close": 161.35, "volume": 1233745.0}, {"date": "2020-04-03", "close": 156.74, "volume": 1269396.0}, {"date": "2020-04-06", "close": 188.68, "volume": 1933298.0}, {"date": "2020-04-07", "close": 187.55, "volume": 1870548.0}, {"date": "2020-04-08", "close": 200.57, "volume": 1933191.0}, {"date": "2020-04-09", "close": 202.48, "volume": 1470202.0}, {"date": "2020-04-13", "close": 202.6, "volume": 999947.0}, {"date": "2020-04-14", "close": 205.0, "volume": 1003452.0}, {"date": "2020-04-15", "close": 201.52, "volume": 972172.0}, {"date": "2020-04-16", "close": 208.92, "volume": 1025963.0}, {"date": "2020-04-17", "close": 215.51, "volume": 1095403.0}, {"date": "2020-04-20", "close": 208.07, "volume": 896230.0}, {"date": "2020-04-21", "close": 201.57, "volume": 842557.0}, {"date": "2020-04-22", "close": 208.71, "volume": 732192.0}, {"date": "2020-04-23", "close": 210.68, "volume": 775434.0}, {"date": "2020-04-24", "close": 210.52, "volume": 1292767.0}, {"date": "2020-04-27", "close": 208.09, "volume": 818650.0}, {"date": "2020-04-28", "close": 218.68, "volume": 1197230.0}, {"date": "2020-04-29", "close": 226.16, "volume": 1108223.0}, {"date": "2020-04-30", "close": 217.92, "volume": 960565.0}, {"date": "2020-05-01", "close": 214.28, "volume": 581814.0}, {"date": "2020-05-04", "close": 215.48, "volume": 976923.0}, {"date": "2020-05-05", "close": 218.21, "volume": 770292.0}, {"date": "2020-05-06", "close": 218.27, "volume": 488710.0}, {"date": "2020-05-07", "close": 222.16, "volume": 662303.0}, {"date": "2020-05-08", "close": 230.07, "volume": 635423.0}, {"date": "2020-05-11", "close": 230.36, "volume": 737875.0}, {"date": "2020-05-12", "close": 211.9, "volume": 1589714.0}, {"date": "2020-05-13", "close": 197.61, "volume": 1953828.0}, {"date": "2020-05-14", "close": 200.965, "volume": 1564088.0}, {"date": "2020-05-15", "close": 200.45, "volume": 1121751.0}, {"date": "2020-05-18", "close": 212.57, "volume": 1199729.0}, {"date": "2020-05-19", "close": 210.22, "volume": 971117.0}, {"date": "2020-05-20", "close": 213.48, "volume": 975389.0}, {"date": "2020-05-21", "close": 222.76, "volume": 1869415.0}, {"date": "2020-05-22", "close": 220.62, "volume": 1051954.0}, {"date": "2020-05-26", "close": 237.98, "volume": 1784116.0}, {"date": "2020-05-27", "close": 251.63, "volume": 1640495.0}, {"date": "2020-05-28", "close": 243.31, "volume": 1664331.0}, {"date": "2020-05-29", "close": 244.01, "volume": 2628202.0}, {"date": "2020-06-01", "close": 239.09, "volume": 1478197.0}, {"date": "2020-06-02", "close": 241.22, "volume": 1334118.0}, {"date": "2020-06-03", "close": 252.3, "volume": 1112280.0}, {"date": "2020-06-04", "close": 247.98, "volume": 1456714.0}, {"date": "2020-06-05", "close": 252.08, "volume": 1188951.0}, {"date": "2020-06-08", "close": 254.57, "volume": 1018272.0}, {"date": "2020-06-09", "close": 244.68, "volume": 724488.0}, {"date": "2020-06-10", "close": 238.41, "volume": 1043474.0}, {"date": "2020-06-11", "close": 225.88, "volume": 1408688.0}, {"date": "2020-06-12", "close": 226.63, "volume": 1001016.0}, {"date": "2020-06-15", "close": 225.49, "volume": 1052226.0}, {"date": "2020-06-16", "close": 225.9, "volume": 1208665.0}, {"date": "2020-06-17", "close": 223.65, "volume": 1235412.0}, {"date": "2020-06-18", "close": 218.97, "volume": 1071310.0}, {"date": "2020-06-19", "close": 212.19, "volume": 2438460.0}, {"date": "2020-06-22", "close": 205.49, "volume": 1770548.0}, {"date": "2020-06-23", "close": 206.7, "volume": 1624946.0}, {"date": "2020-06-24", "close": 200.0, "volume": 2011037.0}, {"date": "2020-06-25", "close": 194.2, "volume": 2081171.0}, {"date": "2020-06-26", "close": 189.99, "volume": 2182363.0}, {"date": "2020-06-29", "close": 198.63, "volume": 1967109.0}, {"date": "2020-06-30", "close": 203.42, "volume": 1460989.0}, {"date": "2020-07-01", "close": 203.57, "volume": 1223282.0}, {"date": "2020-07-02", "close": 203.59, "volume": 789556.0}, {"date": "2020-07-06", "close": 209.0, "volume": 985693.0}, {"date": "2020-07-07", "close": 202.93, "volume": 975048.0}, {"date": "2020-07-08", "close": 202.02, "volume": 999841.0}, {"date": "2020-07-09", "close": 192.3, "volume": 1257588.0}, {"date": "2020-07-10", "close": 195.99, "volume": 1641540.0}, {"date": "2020-07-13", "close": 192.71, "volume": 1236831.0}, {"date": "2020-07-14", "close": 191.94, "volume": 1410696.0}, {"date": "2020-07-15", "close": 203.81, "volume": 1331331.0}, {"date": "2020-07-16", "close": 203.18, "volume": 830471.0}, {"date": "2020-07-17", "close": 203.0, "volume": 734126.0}, {"date": "2020-07-20", "close": 200.06, "volume": 742634.0}, {"date": "2020-07-21", "close": 201.96, "volume": 1273903.0}, {"date": "2020-07-22", "close": 205.44, "volume": 749732.0}, {"date": "2020-07-23", "close": 205.64, "volume": 945010.0}, {"date": "2020-07-24", "close": 203.71, "volume": 645898.0}, {"date": "2020-07-27", "close": 198.84, "volume": 1253686.0}, {"date": "2020-07-28", "close": 197.56, "volume": 595130.0}, {"date": "2020-07-29", "close": 203.02, "volume": 720255.0}, {"date": "2020-07-30", "close": 198.61, "volume": 938558.0}, {"date": "2020-07-31", "close": 192.99, "volume": 1307308.0}, {"date": "2020-08-03", "close": 191.29, "volume": 1238959.0}, {"date": "2020-08-04", "close": 198.49, "volume": 1099395.0}, {"date": "2020-08-05", "close": 201.96, "volume": 913527.0}, {"date": "2020-08-06", "close": 204.01, "volume": 816788.0}, {"date": "2020-08-07", "close": 203.88, "volume": 564633.0}, {"date": "2020-08-10", "close": 219.12, "volume": 1666029.0}, {"date": "2020-08-11", "close": 216.19, "volume": 1149049.0}, {"date": "2020-08-12", "close": 217.78, "volume": 584418.0}, {"date": "2020-08-13", "close": 222.42, "volume": 739515.0}, {"date": "2020-08-14", "close": 225.42, "volume": 734563.0}, {"date": "2020-08-17", "close": 224.08, "volume": 701226.0}, {"date": "2020-08-18", "close": 216.24, "volume": 927125.0}, {"date": "2020-08-19", "close": 213.36, "volume": 846095.0}, {"date": "2020-08-20", "close": 205.4, "volume": 1344899.0}, {"date": "2020-08-21", "close": 214.0, "volume": 1456727.0}, {"date": "2020-08-24", "close": 222.5, "volume": 1195387.0}, {"date": "2020-08-25", "close": 219.78, "volume": 870251.0}, {"date": "2020-08-26", "close": 220.76, "volume": 1023341.0}, {"date": "2020-08-27", "close": 223.95, "volume": 2733018.0}, {"date": "2020-08-28", "close": 237.02, "volume": 6579309.0}, {"date": "2020-08-31", "close": 232.18, "volume": 1307557.0}, {"date": "2020-09-01", "close": 232.88, "volume": 1111823.0}, {"date": "2020-09-02", "close": 237.66, "volume": 904207.0}, {"date": "2020-09-03", "close": 238.04, "volume": 973386.0}, {"date": "2020-09-04", "close": 240.51, "volume": 1142536.0}, {"date": "2020-09-08", "close": 233.25, "volume": 976477.0}, {"date": "2020-09-09", "close": 235.4, "volume": 990310.0}, {"date": "2020-09-10", "close": 232.1, "volume": 897854.0}, {"date": "2020-09-11", "close": 228.9, "volume": 867643.0}, {"date": "2020-09-14", "close": 234.14, "volume": 796893.0}, {"date": "2020-09-15", "close": 237.32, "volume": 745614.0}, {"date": "2020-09-16", "close": 239.94, "volume": 1012664.0}, {"date": "2020-09-17", "close": 234.73, "volume": 803371.0}, {"date": "2020-09-18", "close": 231.74, "volume": 982533.0}, {"date": "2020-09-21", "close": 225.88, "volume": 900649.0}, {"date": "2020-09-22", "close": 223.96, "volume": 702322.0}, {"date": "2020-09-23", "close": 217.04, "volume": 810663.0}, {"date": "2020-09-24", "close": 215.59, "volume": 758338.0}, {"date": "2020-09-25", "close": 216.83, "volume": 692705.0}, {"date": "2020-09-28", "close": 225.74, "volume": 765749.0}, {"date": "2020-09-29", "close": 222.88, "volume": 675530.0}, {"date": "2020-09-30", "close": 223.98, "volume": 751295.0}, {"date": "2020-10-01", "close": 228.63, "volume": 704186.0}, {"date": "2020-10-02", "close": 228.68, "volume": 940798.0}, {"date": "2020-10-05", "close": 233.78, "volume": 772788.0}, {"date": "2020-10-06", "close": 225.58, "volume": 893479.0}, {"date": "2020-10-07", "close": 229.49, "volume": 907257.0}, {"date": "2020-10-08", "close": 237.42, "volume": 668275.0}, {"date": "2020-10-09", "close": 233.55, "volume": 695983.0}, {"date": "2020-10-12", "close": 237.9, "volume": 921734.0}, {"date": "2020-10-13", "close": 238.4, "volume": 585123.0}, {"date": "2020-10-14", "close": 239.67, "volume": 518755.0}, {"date": "2020-10-15", "close": 238.94, "volume": 490276.0}, {"date": "2020-10-16", "close": 242.0, "volume": 630499.0}, {"date": "2020-10-19", "close": 235.45, "volume": 757248.0}, {"date": "2020-10-20", "close": 232.73, "volume": 679858.0}, {"date": "2020-10-21", "close": 232.85, "volume": 633502.0}, {"date": "2020-10-22", "close": 236.0, "volume": 653545.0}, {"date": "2020-10-23", "close": 235.11, "volume": 627958.0}, {"date": "2020-10-26", "close": 220.97, "volume": 1399107.0}, {"date": "2020-10-27", "close": 213.38, "volume": 822834.0}, {"date": "2020-10-28", "close": 201.43, "volume": 1456391.0}, {"date": "2020-10-29", "close": 205.62, "volume": 834071.0}, {"date": "2020-10-30", "close": 206.77, "volume": 905207.0}, {"date": "2020-11-02", "close": 210.78, "volume": 961321.0}, {"date": "2020-11-03", "close": 217.53, "volume": 898160.0}, {"date": "2020-11-04", "close": 217.32, "volume": 711668.0}, {"date": "2020-11-05", "close": 214.26, "volume": 876185.0}, {"date": "2020-11-06", "close": 215.02, "volume": 661682.0}, {"date": "2020-11-09", "close": 247.2, "volume": 3557862.0}, {"date": "2020-11-10", "close": 265.49, "volume": 3573820.0}, {"date": "2020-11-11", "close": 255.42, "volume": 1394579.0}, {"date": "2020-11-12", "close": 248.08, "volume": 1057065.0}, {"date": "2020-11-13", "close": 262.35, "volume": 1430460.0}, {"date": "2020-11-16", "close": 275.29, "volume": 1226250.0}, {"date": "2020-11-17", "close": 276.2, "volume": 1057891.0}, {"date": "2020-11-18", "close": 274.21, "volume": 1138038.0}, {"date": "2020-11-19", "close": 274.86, "volume": 746717.0}, {"date": "2020-11-20", "close": 273.65, "volume": 680445.0}, {"date": "2020-11-23", "close": 282.87, "volume": 1008396.0}, {"date": "2020-11-24", "close": 284.71, "volume": 1000999.0}, {"date": "2020-11-25", "close": 279.54, "volume": 814229.0}, {"date": "2020-11-27", "close": 281.29, "volume": 579192.0}, {"date": "2020-11-30", "close": 275.4, "volume": 1577824.0}, {"date": "2020-12-01", "close": 279.53, "volume": 992024.0}, {"date": "2020-12-02", "close": 282.0, "volume": 1005838.0}, {"date": "2020-12-03", "close": 289.53, "volume": 2042317.0}, {"date": "2020-12-04", "close": 279.54, "volume": 2707412.0}, {"date": "2020-12-07", "close": 273.26, "volume": 1272029.0}, {"date": "2020-12-08", "close": 272.0, "volume": 961206.0}, {"date": "2020-12-09", "close": 275.66, "volume": 921369.0}, {"date": "2020-12-10", "close": 272.13, "volume": 563099.0}, {"date": "2020-12-11", "close": 265.39, "volume": 1053908.0}, {"date": "2020-12-14", "close": 265.79, "volume": 795655.0}, {"date": "2020-12-15", "close": 267.55, "volume": 563767.0}, {"date": "2020-12-16", "close": 269.92, "volume": 776245.0}, {"date": "2020-12-17", "close": 272.78, "volume": 755668.0}, {"date": "2020-12-18", "close": 268.43, "volume": 2629472.0}, {"date": "2020-12-21", "close": 268.14, "volume": 756402.0}, {"date": "2020-12-22", "close": 265.09, "volume": 587244.0}, {"date": "2020-12-23", "close": 268.46, "volume": 578568.0}, {"date": "2020-12-24", "close": 264.64, "volume": 271069.0}, {"date": "2020-12-28", "close": 278.17, "volume": 1039469.0}, {"date": "2020-12-29", "close": 277.34, "volume": 593321.0}, {"date": "2020-12-30", "close": 282.98, "volume": 778875.0}, {"date": "2020-12-31", "close": 287.16, "volume": 631962.0}, {"date": "2021-01-04", "close": 282.47, "volume": 1010004.0}, {"date": "2021-01-05", "close": 280.36, "volume": 754394.0}, {"date": "2021-01-06", "close": 291.19, "volume": 770737.0}, {"date": "2021-01-07", "close": 292.42, "volume": 686195.0}, {"date": "2021-01-08", "close": 294.26, "volume": 692527.0}, {"date": "2021-01-11", "close": 290.18, "volume": 606245.0}, {"date": "2021-01-12", "close": 294.22, "volume": 550126.0}, {"date": "2021-01-13", "close": 294.01, "volume": 499744.0}, {"date": "2021-01-14", "close": 301.79, "volume": 792121.0}, {"date": "2021-01-15", "close": 301.85, "volume": 1110140.0}, {"date": "2021-01-19", "close": 293.17, "volume": 874148.0}, {"date": "2021-01-20", "close": 295.4, "volume": 634594.0}, {"date": "2021-01-21", "close": 300.24, "volume": 662834.0}, {"date": "2021-01-22", "close": 299.92, "volume": 595295.0}, {"date": "2021-01-25", "close": 295.74, "volume": 723445.0}, {"date": "2021-01-26", "close": 295.72, "volume": 548842.0}, {"date": "2021-01-27", "close": 287.44, "volume": 702549.0}, {"date": "2021-01-28", "close": 290.82, "volume": 532322.0}, {"date": "2021-01-29", "close": 279.76, "volume": 708438.0}, {"date": "2021-02-01", "close": 282.21, "volume": 698970.0}, {"date": "2021-02-02", "close": 287.15, "volume": 609548.0}, {"date": "2021-02-03", "close": 288.98, "volume": 444973.0}, {"date": "2021-02-04", "close": 295.59, "volume": 289837.0}, {"date": "2021-02-05", "close": 302.03, "volume": 672629.0}, {"date": "2021-02-08", "close": 315.95, "volume": 732051.0}, {"date": "2021-02-09", "close": 319.08, "volume": 513500.0}, {"date": "2021-02-10", "close": 315.7, "volume": 566551.0}, {"date": "2021-02-11", "close": 320.85, "volume": 431097.0}, {"date": "2021-02-12", "close": 319.88, "volume": 278734.0}, {"date": "2021-02-16", "close": 327.77, "volume": 892900.0}, {"date": "2021-02-17", "close": 324.55, "volume": 417760.0}, {"date": "2021-02-18", "close": 318.97, "volume": 530457.0}, {"date": "2021-02-19", "close": 321.79, "volume": 406224.0}, {"date": "2021-02-22", "close": 327.91, "volume": 534388.0}, {"date": "2021-02-23", "close": 328.06, "volume": 561656.0}, {"date": "2021-02-24", "close": 334.08, "volume": 583034.0}, {"date": "2021-02-25", "close": 327.68, "volume": 727938.0}, {"date": "2021-02-26", "close": 322.33, "volume": 736097.0}, {"date": "2021-03-01", "close": 337.42, "volume": 791691.0}, {"date": "2021-03-02", "close": 336.82, "volume": 757655.0}, {"date": "2021-03-03", "close": 334.39, "volume": 690903.0}, {"date": "2021-03-04", "close": 324.4, "volume": 904148.0}, {"date": "2021-03-05", "close": 333.37, "volume": 1061393.0}, {"date": "2021-03-08", "close": 345.77, "volume": 1137822.0}, {"date": "2021-03-09", "close": 339.05, "volume": 715751.0}, {"date": "2021-03-10", "close": 343.14, "volume": 729873.0}, {"date": "2021-03-11", "close": 347.5, "volume": 1548210.0}, {"date": "2021-03-12", "close": 318.15, "volume": 5235640.0}, {"date": "2021-03-15", "close": 322.49, "volume": 1200622.0}, {"date": "2021-03-16", "close": 312.26, "volume": 1569135.0}, {"date": "2021-03-17", "close": 319.0, "volume": 1162761.0}, {"date": "2021-03-18", "close": 319.23, "volume": 830017.0}, {"date": "2021-03-19", "close": 321.84, "volume": 992117.0}, {"date": "2021-03-22", "close": 315.09, "volume": 671475.0}, {"date": "2021-03-23", "close": 309.53, "volume": 924345.0}, {"date": "2021-03-24", "close": 301.0, "volume": 803802.0}, {"date": "2021-03-25", "close": 306.59, "volume": 1167111.0}, {"date": "2021-03-26", "close": 303.0, "volume": 1099306.0}, {"date": "2021-03-29", "close": 306.18, "volume": 1118438.0}, {"date": "2021-03-30", "close": 308.0, "volume": 846603.0}, {"date": "2021-03-31", "close": 309.17, "volume": 731164.0}, {"date": "2021-04-01", "close": 313.62, "volume": 704010.0}, {"date": "2021-04-05", "close": 319.77, "volume": 906844.0}, {"date": "2021-04-06", "close": 315.47, "volume": 655283.0}, {"date": "2021-04-07", "close": 316.11, "volume": 548101.0}, {"date": "2021-04-08", "close": 320.03, "volume": 794421.0}, {"date": "2021-04-09", "close": 322.22, "volume": 663018.0}, {"date": "2021-04-12", "close": 327.79, "volume": 814349.0}, {"date": "2021-04-13", "close": 332.07, "volume": 818219.0}, {"date": "2021-04-14", "close": 329.05, "volume": 846792.0}, {"date": "2021-04-15", "close": 326.32, "volume": 571417.0}, {"date": "2021-04-16", "close": 330.71, "volume": 594212.0}, {"date": "2021-04-19", "close": 328.26, "volume": 480496.0}, {"date": "2021-04-20", "close": 316.94, "volume": 893492.0}, {"date": "2021-04-21", "close": 322.63, "volume": 543858.0}, {"date": "2021-04-22", "close": 323.81, "volume": 574644.0}, {"date": "2021-04-23", "close": 328.44, "volume": 463675.0}, {"date": "2021-04-26", "close": 328.29, "volume": 553175.0}, {"date": "2021-04-27", "close": 329.15, "volume": 434649.0}, {"date": "2021-04-28", "close": 326.86, "volume": 307758.0}, {"date": "2021-04-29", "close": 328.9, "volume": 425440.0}, {"date": "2021-04-30", "close": 329.35, "volume": 391710.0}, {"date": "2021-05-03", "close": 324.28, "volume": 719482.0}, {"date": "2021-05-04", "close": 320.81, "volume": 703410.0}, {"date": "2021-05-05", "close": 318.94, "volume": 461038.0}, {"date": "2021-05-06", "close": 316.96, "volume": 563322.0}, {"date": "2021-05-07", "close": 322.74, "volume": 781795.0}, {"date": "2021-05-10", "close": 322.34, "volume": 718950.0}, {"date": "2021-05-11", "close": 312.3, "volume": 1227095.0}, {"date": "2021-05-12", "close": 302.26, "volume": 798530.0}, {"date": "2021-05-13", "close": 311.66, "volume": 740436.0}, {"date": "2021-05-14", "close": 324.28, "volume": 821276.0}, {"date": "2021-05-17", "close": 329.81, "volume": 767345.0}, {"date": "2021-05-18", "close": 326.88, "volume": 587988.0}, {"date": "2021-05-19", "close": 319.33, "volume": 601984.0}, {"date": "2021-05-20", "close": 318.62, "volume": 777666.0}, {"date": "2021-05-21", "close": 316.08, "volume": 759870.0}, {"date": "2021-05-24", "close": 315.82, "volume": 828175.0}, {"date": "2021-05-25", "close": 320.99, "volume": 602710.0}, {"date": "2021-05-26", "close": 327.49, "volume": 779945.0}, {"date": "2021-05-27", "close": 328.36, "volume": 1437307.0}, {"date": "2021-05-28", "close": 345.36, "volume": 2904704.0}, {"date": "2021-06-01", "close": 343.18, "volume": 1083094.0}, {"date": "2021-06-02", "close": 336.79, "volume": 751858.0}, {"date": "2021-06-03", "close": 332.95, "volume": 862860.0}, {"date": "2021-06-04", "close": 326.62, "volume": 925996.0}, {"date": "2021-06-07", "close": 332.8, "volume": 636627.0}, {"date": "2021-06-08", "close": 341.33, "volume": 715056.0}, {"date": "2021-06-09", "close": 332.68, "volume": 524635.0}, {"date": "2021-06-10", "close": 332.01, "volume": 506958.0}, {"date": "2021-06-11", "close": 338.46, "volume": 497654.0}, {"date": "2021-06-14", "close": 336.79, "volume": 405065.0}, {"date": "2021-06-15", "close": 332.65, "volume": 392167.0}, {"date": "2021-06-16", "close": 331.83, "volume": 647921.0}, {"date": "2021-06-17", "close": 328.34, "volume": 848367.0}, {"date": "2021-06-18", "close": 327.19, "volume": 932529.0}, {"date": "2021-06-21", "close": 334.9, "volume": 537108.0}, {"date": "2021-06-22", "close": 335.67, "volume": 431066.0}, {"date": "2021-06-23", "close": 341.18, "volume": 711112.0}, {"date": "2021-06-24", "close": 351.85, "volume": 793829.0}, {"date": "2021-06-25", "close": 348.86, "volume": 863984.0}, {"date": "2021-06-28", "close": 343.12, "volume": 672334.0}, {"date": "2021-06-29", "close": 343.77, "volume": 375821.0}, {"date": "2021-06-30", "close": 345.77, "volume": 503273.0}, {"date": "2021-07-01", "close": 348.98, "volume": 626419.0}, {"date": "2021-07-02", "close": 351.9, "volume": 400112.0}, {"date": "2021-07-06", "close": 351.97, "volume": 547997.0}, {"date": "2021-07-07", "close": 340.8, "volume": 659130.0}, {"date": "2021-07-08", "close": 335.33, "volume": 561783.0}, {"date": "2021-07-09", "close": 343.65, "volume": 414698.0}, {"date": "2021-07-12", "close": 342.84, "volume": 581474.0}, {"date": "2021-07-13", "close": 339.31, "volume": 416262.0}, {"date": "2021-07-14", "close": 342.28, "volume": 517259.0}, {"date": "2021-07-15", "close": 340.97, "volume": 416488.0}, {"date": "2021-07-16", "close": 332.12, "volume": 586423.0}, {"date": "2021-07-19", "close": 323.67, "volume": 778101.0}, {"date": "2021-07-20", "close": 334.5, "volume": 453342.0}, {"date": "2021-07-21", "close": 341.65, "volume": 596750.0}, {"date": "2021-07-22", "close": 340.32, "volume": 311425.0}, {"date": "2021-07-23", "close": 341.58, "volume": 415032.0}, {"date": "2021-07-26", "close": 344.27, "volume": 459035.0}, {"date": "2021-07-27", "close": 337.52, "volume": 489664.0}, {"date": "2021-07-28", "close": 333.97, "volume": 502452.0}, {"date": "2021-07-29", "close": 334.61, "volume": 561304.0}, {"date": "2021-07-30", "close": 335.8, "volume": 642727.0}, {"date": "2021-08-02", "close": 336.76, "volume": 440062.0}, {"date": "2021-08-03", "close": 346.66, "volume": 600672.0}, {"date": "2021-08-04", "close": 342.57, "volume": 511813.0}, {"date": "2021-08-05", "close": 351.65, "volume": 406456.0}, {"date": "2021-08-06", "close": 352.99, "volume": 356406.0}, {"date": "2021-08-09", "close": 352.65, "volume": 404646.0}, {"date": "2021-08-10", "close": 361.74, "volume": 632396.0}, {"date": "2021-08-11", "close": 366.83, "volume": 535354.0}, {"date": "2021-08-12", "close": 371.91, "volume": 453867.0}, {"date": "2021-08-13", "close": 371.85, "volume": 506001.0}, {"date": "2021-08-16", "close": 369.67, "volume": 395910.0}, {"date": "2021-08-17", "close": 360.74, "volume": 479622.0}, {"date": "2021-08-18", "close": 361.72, "volume": 415720.0}, {"date": "2021-08-19", "close": 360.86, "volume": 616113.0}, {"date": "2021-08-20", "close": 366.77, "volume": 441544.0}, {"date": "2021-08-23", "close": 370.0, "volume": 562736.0}, {"date": "2021-08-24", "close": 373.85, "volume": 731471.0}, {"date": "2021-08-25", "close": 389.9, "volume": 1917324.0}, {"date": "2021-08-26", "close": 388.68, "volume": 2946144.0}, {"date": "2021-08-27", "close": 387.23, "volume": 1078753.0}, {"date": "2021-08-30", "close": 383.17, "volume": 917253.0}, {"date": "2021-08-31", "close": 387.31, "volume": 771413.0}, {"date": "2021-09-01", "close": 387.46, "volume": 666414.0}, {"date": "2021-09-02", "close": 381.21, "volume": 740099.0}, {"date": "2021-09-03", "close": 382.11, "volume": 421034.0}, {"date": "2021-09-07", "close": 379.33, "volume": 503927.0}, {"date": "2021-09-08", "close": 376.3, "volume": 757364.0}, {"date": "2021-09-09", "close": 382.08, "volume": 598250.0}, {"date": "2021-09-10", "close": 374.82, "volume": 568181.0}, {"date": "2021-09-13", "close": 372.29, "volume": 560696.0}, {"date": "2021-09-14", "close": 373.73, "volume": 384283.0}, {"date": "2021-09-15", "close": 375.93, "volume": 920151.0}, {"date": "2021-09-16", "close": 382.32, "volume": 526489.0}, {"date": "2021-09-17", "close": 379.05, "volume": 629933.0}, {"date": "2021-09-20", "close": 369.74, "volume": 859105.0}, {"date": "2021-09-21", "close": 369.84, "volume": 510026.0}, {"date": "2021-09-22", "close": 375.85, "volume": 387921.0}, {"date": "2021-09-23", "close": 380.76, "volume": 488296.0}, {"date": "2021-09-24", "close": 382.13, "volume": 294704.0}, {"date": "2021-09-27", "close": 381.13, "volume": 381295.0}, {"date": "2021-09-28", "close": 378.14, "volume": 449849.0}, {"date": "2021-09-29", "close": 378.35, "volume": 426083.0}, {"date": "2021-09-30", "close": 360.92, "volume": 839184.0}, {"date": "2021-10-01", "close": 368.03, "volume": 574838.0}, {"date": "2021-10-04", "close": 369.92, "volume": 545991.0}, {"date": "2021-10-05", "close": 373.77, "volume": 563574.0}, {"date": "2021-10-06", "close": 368.21, "volume": 572083.0}, {"date": "2021-10-07", "close": 375.03, "volume": 391754.0}, {"date": "2021-10-08", "close": 378.37, "volume": 699644.0}, {"date": "2021-10-11", "close": 380.87, "volume": 565607.0}, {"date": "2021-10-12", "close": 386.92, "volume": 588655.0}, {"date": "2021-10-13", "close": 395.31, "volume": 662709.0}, {"date": "2021-10-14", "close": 403.91, "volume": 739870.0}, {"date": "2021-10-15", "close": 405.72, "volume": 670609.0}, {"date": "2021-10-18", "close": 406.35, "volume": 716292.0}, {"date": "2021-10-19", "close": 363.35, "volume": 4169381.0}, {"date": "2021-10-20", "close": 358.15, "volume": 2328317.0}, {"date": "2021-10-21", "close": 371.88, "volume": 1332180.0}, {"date": "2021-10-22", "close": 371.45, "volume": 835949.0}, {"date": "2021-10-25", "close": 371.0, "volume": 530659.0}, {"date": "2021-10-26", "close": 366.06, "volume": 566271.0}, {"date": "2021-10-27", "close": 369.79, "volume": 544779.0}, {"date": "2021-10-28", "close": 370.39, "volume": 363453.0}, {"date": "2021-10-29", "close": 367.36, "volume": 649416.0}, {"date": "2021-11-01", "close": 365.13, "volume": 647694.0}, {"date": "2021-11-02", "close": 371.86, "volume": 738801.0}, {"date": "2021-11-03", "close": 381.78, "volume": 523244.0}, {"date": "2021-11-04", "close": 381.07, "volume": 545105.0}, {"date": "2021-11-05", "close": 391.85, "volume": 675645.0}, {"date": "2021-11-08", "close": 388.11, "volume": 433758.0}, {"date": "2021-11-09", "close": 395.11, "volume": 618390.0}, {"date": "2021-11-10", "close": 391.34, "volume": 477890.0}, {"date": "2021-11-11", "close": 395.57, "volume": 383153.0}, {"date": "2021-11-12", "close": 396.5, "volume": 391332.0}, {"date": "2021-11-15", "close": 401.73, "volume": 346528.0}, {"date": "2021-11-16", "close": 413.86, "volume": 740040.0}, {"date": "2021-11-17", "close": 402.21, "volume": 513844.0}, {"date": "2021-11-18", "close": 405.65, "volume": 497894.0}, {"date": "2021-11-19", "close": 407.71, "volume": 517934.0}, {"date": "2021-11-22", "close": 411.77, "volume": 429556.0}, {"date": "2021-11-23", "close": 408.93, "volume": 539240.0}, {"date": "2021-11-24", "close": 409.56, "volume": 368183.0}, {"date": "2021-11-26", "close": 399.53, "volume": 474961.0}, {"date": "2021-11-29", "close": 401.42, "volume": 563229.0}, {"date": "2021-11-30", "close": 383.95, "volume": 1624697.0}, {"date": "2021-12-01", "close": 370.02, "volume": 944026.0}, {"date": "2021-12-02", "close": 383.64, "volume": 1683840.0}, {"date": "2021-12-03", "close": 378.81, "volume": 2128561.0}, {"date": "2021-12-06", "close": 390.02, "volume": 1182951.0}, {"date": "2021-12-07", "close": 407.7, "volume": 1181888.0}, {"date": "2021-12-08", "close": 412.09, "volume": 1061074.0}, {"date": "2021-12-09", "close": 404.41, "volume": 887832.0}, {"date": "2021-12-10", "close": 403.49, "volume": 841404.0}, {"date": "2021-12-13", "close": 388.29, "volume": 857413.0}, {"date": "2021-12-14", "close": 389.65, "volume": 899096.0}, {"date": "2021-12-15", "close": 394.61, "volume": 931952.0}, {"date": "2021-12-16", "close": 385.17, "volume": 999569.0}, {"date": "2021-12-17", "close": 380.94, "volume": 1026859.0}, {"date": "2021-12-20", "close": 365.82, "volume": 1056078.0}, {"date": "2021-12-21", "close": 378.27, "volume": 597057.0}, {"date": "2021-12-22", "close": 387.91, "volume": 472223.0}, {"date": "2021-12-23", "close": 392.37, "volume": 537733.0}, {"date": "2021-12-27", "close": 403.84, "volume": 648284.0}, {"date": "2021-12-28", "close": 398.81, "volume": 402130.0}, {"date": "2021-12-29", "close": 405.3, "volume": 339043.0}, {"date": "2021-12-30", "close": 404.79, "volume": 406555.0}, {"date": "2021-12-31", "close": 412.34, "volume": 445404.0}, {"date": "2022-01-03", "close": 413.23, "volume": 507295.0}, {"date": "2022-01-04", "close": 418.74, "volume": 598019.0}, {"date": "2022-01-05", "close": 401.49, "volume": 930664.0}, {"date": "2022-01-06", "close": 400.49, "volume": 497565.0}, {"date": "2022-01-07", "close": 397.1, "volume": 524044.0}, {"date": "2022-01-10", "close": 381.04, "volume": 945893.0}, {"date": "2022-01-11", "close": 384.44, "volume": 703365.0}, {"date": "2022-01-12", "close": 384.16, "volume": 364329.0}, {"date": "2022-01-13", "close": 378.15, "volume": 691905.0}, {"date": "2022-01-14", "close": 374.48, "volume": 903363.0}, {"date": "2022-01-18", "close": 372.97, "volume": 573354.0}, {"date": "2022-01-19", "close": 371.68, "volume": 741315.0}, {"date": "2022-01-20", "close": 359.11, "volume": 717256.0}, {"date": "2022-01-21", "close": 349.42, "volume": 1139877.0}, {"date": "2022-01-24", "close": 364.84, "volume": 1110444.0}, {"date": "2022-01-25", "close": 352.74, "volume": 824076.0}, {"date": "2022-01-26", "close": 353.81, "volume": 664653.0}, {"date": "2022-01-27", "close": 351.58, "volume": 674491.0}, {"date": "2022-01-28", "close": 358.83, "volume": 537995.0}, {"date": "2022-01-31", "close": 363.74, "volume": 641313.0}, {"date": "2022-02-01", "close": 372.32, "volume": 500834.0}, {"date": "2022-02-02", "close": 371.69, "volume": 467859.0}, {"date": "2022-02-03", "close": 364.76, "volume": 436625.0}, {"date": "2022-02-04", "close": 365.73, "volume": 556216.0}, {"date": "2022-02-07", "close": 364.26, "volume": 426350.0}, {"date": "2022-02-08", "close": 364.23, "volume": 808397.0}, {"date": "2022-02-09", "close": 376.04, "volume": 778131.0}, {"date": "2022-02-10", "close": 374.01, "volume": 711744.0}, {"date": "2022-02-11", "close": 362.17, "volume": 794540.0}, {"date": "2022-02-14", "close": 362.65, "volume": 794538.0}, {"date": "2022-02-15", "close": 379.65, "volume": 561103.0}, {"date": "2022-02-16", "close": 381.6, "volume": 725871.0}, {"date": "2022-02-17", "close": 369.12, "volume": 610408.0}, {"date": "2022-02-18", "close": 375.83, "volume": 742533.0}, {"date": "2022-02-22", "close": 368.13, "volume": 714273.0}, {"date": "2022-02-23", "close": 355.07, "volume": 697947.0}, {"date": "2022-02-24", "close": 373.09, "volume": 922603.0}, {"date": "2022-02-25", "close": 378.07, "volume": 466062.0}, {"date": "2022-02-28", "close": 374.5, "volume": 802913.0}, {"date": "2022-03-01", "close": 369.01, "volume": 562960.0}, {"date": "2022-03-02", "close": 381.5, "volume": 606002.0}, {"date": "2022-03-03", "close": 373.69, "volume": 569540.0}, {"date": "2022-03-04", "close": 366.76, "volume": 661478.0}, {"date": "2022-03-07", "close": 350.84, "volume": 1023689.0}, {"date": "2022-03-08", "close": 359.02, "volume": 884814.0}, {"date": "2022-03-09", "close": 373.31, "volume": 697168.0}, {"date": "2022-03-10", "close": 379.37, "volume": 1748710.0}, {"date": "2022-03-11", "close": 368.51, "volume": 1520478.0}, {"date": "2022-03-14", "close": 357.52, "volume": 941682.0}, {"date": "2022-03-15", "close": 371.38, "volume": 710290.0}, {"date": "2022-03-16", "close": 385.51, "volume": 954145.0}, {"date": "2022-03-17", "close": 387.31, "volume": 704533.0}, {"date": "2022-03-18", "close": 391.23, "volume": 696150.0}, {"date": "2022-03-21", "close": 385.67, "volume": 818365.0}, {"date": "2022-03-22", "close": 389.75, "volume": 650946.0}, {"date": "2022-03-23", "close": 389.79, "volume": 652023.0}, {"date": "2022-03-24", "close": 395.84, "volume": 565290.0}, {"date": "2022-03-25", "close": 395.07, "volume": 449728.0}, {"date": "2022-03-28", "close": 395.48, "volume": 416419.0}, {"date": "2022-03-29", "close": 406.5, "volume": 665103.0}, {"date": "2022-03-30", "close": 401.75, "volume": 400790.0}, {"date": "2022-03-31", "close": 398.22, "volume": 611135.0}, {"date": "2022-04-01", "close": 388.22, "volume": 814853.0}, {"date": "2022-04-04", "close": 398.62, "volume": 521302.0}, {"date": "2022-04-05", "close": 398.35, "volume": 438882.0}, {"date": "2022-04-06", "close": 391.21, "volume": 744460.0}, {"date": "2022-04-07", "close": 398.78, "volume": 481901.0}, {"date": "2022-04-08", "close": 401.55, "volume": 513759.0}, {"date": "2022-04-11", "close": 403.78, "volume": 687931.0}, {"date": "2022-04-12", "close": 405.9, "volume": 576781.0}, {"date": "2022-04-13", "close": 415.5, "volume": 626658.0}, {"date": "2022-04-14", "close": 415.65, "volume": 552421.0}, {"date": "2022-04-18", "close": 415.84, "volume": 410161.0}, {"date": "2022-04-19", "close": 428.37, "volume": 906843.0}, {"date": "2022-04-20", "close": 431.38, "volume": 635156.0}, {"date": "2022-04-21", "close": 421.43, "volume": 662756.0}, {"date": "2022-04-22", "close": 406.51, "volume": 594764.0}, {"date": "2022-04-25", "close": 418.14, "volume": 732869.0}, {"date": "2022-04-26", "close": 407.33, "volume": 480167.0}, {"date": "2022-04-27", "close": 402.78, "volume": 666349.0}, {"date": "2022-04-28", "close": 417.42, "volume": 552469.0}, {"date": "2022-04-29", "close": 396.8, "volume": 954372.0}, {"date": "2022-05-02", "close": 405.55, "volume": 746505.0}, {"date": "2022-05-03", "close": 401.23, "volume": 716138.0}, {"date": "2022-05-04", "close": 408.64, "volume": 691463.0}, {"date": "2022-05-05", "close": 396.63, "volume": 663479.0}, {"date": "2022-05-06", "close": 389.43, "volume": 639397.0}, {"date": "2022-05-09", "close": 381.09, "volume": 750919.0}, {"date": "2022-05-10", "close": 380.87, "volume": 825564.0}, {"date": "2022-05-11", "close": 375.95, "volume": 917974.0}, {"date": "2022-05-12", "close": 377.85, "volume": 713086.0}, {"date": "2022-05-13", "close": 395.89, "volume": 760406.0}, {"date": "2022-05-16", "close": 393.16, "volume": 652077.0}, {"date": "2022-05-17", "close": 393.01, "volume": 670455.0}, {"date": "2022-05-18", "close": 350.45, "volume": 1667515.0}, {"date": "2022-05-19", "close": 351.31, "volume": 1092100.0}, {"date": "2022-05-20", "close": 343.05, "volume": 1165365.0}, {"date": "2022-05-23", "close": 346.65, "volume": 865926.0}, {"date": "2022-05-24", "close": 342.08, "volume": 821537.0}, {"date": "2022-05-25", "close": 352.95, "volume": 954738.0}, {"date": "2022-05-26", "close": 377.96, "volume": 1914919.0}, {"date": "2022-05-27", "close": 425.08, "volume": 2767360.0}, {"date": "2022-05-31", "close": 423.1, "volume": 1838007.0}, {"date": "2022-06-01", "close": 407.32, "volume": 1111724.0}, {"date": "2022-06-02", "close": 416.54, "volume": 799071.0}, {"date": "2022-06-03", "close": 404.41, "volume": 1275253.0}, {"date": "2022-06-06", "close": 413.73, "volume": 686888.0}, {"date": "2022-06-07", "close": 421.02, "volume": 865280.0}, {"date": "2022-06-08", "close": 425.39, "volume": 741453.0}, {"date": "2022-06-09", "close": 422.35, "volume": 913543.0}, {"date": "2022-06-10", "close": 407.72, "volume": 746815.0}, {"date": "2022-06-13", "close": 391.77, "volume": 1014089.0}, {"date": "2022-06-14", "close": 392.67, "volume": 749650.0}, {"date": "2022-06-15", "close": 405.61, "volume": 964093.0}, {"date": "2022-06-16", "close": 390.47, "volume": 811524.0}, {"date": "2022-06-17", "close": 395.83, "volume": 1412632.0}, {"date": "2022-06-21", "close": 401.26, "volume": 708291.0}, {"date": "2022-06-22", "close": 396.22, "volume": 622351.0}, {"date": "2022-06-23", "close": 395.91, "volume": 650518.0}, {"date": "2022-06-24", "close": 410.54, "volume": 772298.0}, {"date": "2022-06-27", "close": 400.49, "volume": 590405.0}, {"date": "2022-06-28", "close": 385.9, "volume": 705544.0}, {"date": "2022-06-29", "close": 391.64, "volume": 813094.0}, {"date": "2022-06-30", "close": 385.48, "volume": 874079.0}, {"date": "2022-07-01", "close": 382.85, "volume": 584075.0}, {"date": "2022-07-05", "close": 378.47, "volume": 922562.0}, {"date": "2022-07-06", "close": 381.76, "volume": 706831.0}, {"date": "2022-07-07", "close": 383.64, "volume": 979551.0}, {"date": "2022-07-08", "close": 381.44, "volume": 443402.0}, {"date": "2022-07-11", "close": 383.27, "volume": 545112.0}, {"date": "2022-07-12", "close": 377.06, "volume": 581020.0}, {"date": "2022-07-13", "close": 382.74, "volume": 616164.0}, {"date": "2022-07-14", "close": 385.58, "volume": 822501.0}, {"date": "2022-07-15", "close": 397.24, "volume": 844062.0}, {"date": "2022-07-18", "close": 393.59, "volume": 519921.0}, {"date": "2022-07-19", "close": 402.36, "volume": 525318.0}, {"date": "2022-07-20", "close": 408.36, "volume": 851200.0}, {"date": "2022-07-21", "close": 411.27, "volume": 578598.0}, {"date": "2022-07-22", "close": 406.4, "volume": 540923.0}, {"date": "2022-07-25", "close": 401.26, "volume": 452692.0}, {"date": "2022-07-26", "close": 384.79, "volume": 997618.0}, {"date": "2022-07-27", "close": 395.44, "volume": 610370.0}, {"date": "2022-07-28", "close": 400.76, "volume": 533246.0}, {"date": "2022-07-29", "close": 388.91, "volume": 1171498.0}, {"date": "2022-08-01", "close": 394.28, "volume": 921815.0}, {"date": "2022-08-02", "close": 392.9, "volume": 611709.0}, {"date": "2022-08-03", "close": 372.9, "volume": 2533628.0}, {"date": "2022-08-04", "close": 372.35, "volume": 886149.0}, {"date": "2022-08-05", "close": 377.8, "volume": 926244.0}, {"date": "2022-08-08", "close": 379.39, "volume": 751741.0}, {"date": "2022-08-09", "close": 375.78, "volume": 641680.0}, {"date": "2022-08-10", "close": 381.48, "volume": 596642.0}, {"date": "2022-08-11", "close": 390.03, "volume": 567871.0}, {"date": "2022-08-12", "close": 395.47, "volume": 529754.0}, {"date": "2022-08-15", "close": 405.34, "volume": 774142.0}, {"date": "2022-08-16", "close": 407.26, "volume": 1455461.0}, {"date": "2022-08-17", "close": 404.35, "volume": 683186.0}, {"date": "2022-08-18", "close": 409.25, "volume": 504617.0}, {"date": "2022-08-19", "close": 403.25, "volume": 586221.0}, {"date": "2022-08-22", "close": 397.45, "volume": 659675.0}, {"date": "2022-08-23", "close": 401.31, "volume": 642944.0}, {"date": "2022-08-24", "close": 412.02, "volume": 832242.0}, {"date": "2022-08-25", "close": 419.25, "volume": 1944006.0}, {"date": "2022-08-26", "close": 411.47, "volume": 2584450.0}, {"date": "2022-08-29", "close": 417.62, "volume": 1329092.0}, {"date": "2022-08-30", "close": 416.79, "volume": 790470.0}, {"date": "2022-08-31", "close": 419.87, "volume": 1139351.0}, {"date": "2022-09-01", "close": 424.25, "volume": 915774.0}, {"date": "2022-09-02", "close": 423.08, "volume": 816797.0}, {"date": "2022-09-06", "close": 427.82, "volume": 983233.0}, {"date": "2022-09-07", "close": 444.01, "volume": 1471830.0}, {"date": "2022-09-08", "close": 445.34, "volume": 1194627.0}, {"date": "2022-09-09", "close": 442.9, "volume": 959640.0}, {"date": "2022-09-12", "close": 446.14, "volume": 925590.0}, {"date": "2022-09-13", "close": 430.06, "volume": 1011769.0}, {"date": "2022-09-14", "close": 426.15, "volume": 1014107.0}, {"date": "2022-09-15", "close": 422.67, "volume": 763558.0}, {"date": "2022-09-16", "close": 418.66, "volume": 728941.0}, {"date": "2022-09-19", "close": 421.47, "volume": 705007.0}, {"date": "2022-09-20", "close": 416.62, "volume": 578211.0}, {"date": "2022-09-21", "close": 410.82, "volume": 504523.0}, {"date": "2022-09-22", "close": 401.67, "volume": 657270.0}, {"date": "2022-09-23", "close": 392.3, "volume": 1016625.0}, {"date": "2022-09-26", "close": 387.66, "volume": 726625.0}, {"date": "2022-09-27", "close": 394.11, "volume": 829538.0}, {"date": "2022-09-28", "close": 409.21, "volume": 951210.0}, {"date": "2022-09-29", "close": 404.76, "volume": 667660.0}, {"date": "2022-09-30", "close": 401.19, "volume": 737214.0}, {"date": "2022-10-03", "close": 404.75, "volume": 611081.0}, {"date": "2022-10-04", "close": 403.95, "volume": 782598.0}, {"date": "2022-10-05", "close": 395.99, "volume": 765107.0}, {"date": "2022-10-06", "close": 392.08, "volume": 555408.0}, {"date": "2022-10-07", "close": 387.98, "volume": 689039.0}, {"date": "2022-10-10", "close": 390.3, "volume": 803034.0}, {"date": "2022-10-11", "close": 396.8, "volume": 721221.0}, {"date": "2022-10-12", "close": 398.02, "volume": 744238.0}, {"date": "2022-10-13", "close": 398.89, "volume": 913338.0}, {"date": "2022-10-14", "close": 394.24, "volume": 817131.0}, {"date": "2022-10-17", "close": 402.54, "volume": 784547.0}, {"date": "2022-10-18", "close": 404.98, "volume": 682020.0}, {"date": "2022-10-19", "close": 386.26, "volume": 1168539.0}, {"date": "2022-10-20", "close": 381.59, "volume": 914591.0}, {"date": "2022-10-21", "close": 382.81, "volume": 806098.0}, {"date": "2022-10-24", "close": 384.63, "volume": 906991.0}, {"date": "2022-10-25", "close": 395.4, "volume": 903392.0}, {"date": "2022-10-26", "close": 399.27, "volume": 773613.0}, {"date": "2022-10-27", "close": 402.24, "volume": 597419.0}, {"date": "2022-10-28", "close": 416.14, "volume": 773602.0}, {"date": "2022-10-31", "close": 419.37, "volume": 701730.0}, {"date": "2022-11-01", "close": 422.0, "volume": 779382.0}, {"date": "2022-11-02", "close": 406.77, "volume": 955745.0}, {"date": "2022-11-03", "close": 415.64, "volume": 596581.0}, {"date": "2022-11-04", "close": 418.32, "volume": 525015.0}, {"date": "2022-11-07", "close": 419.35, "volume": 443354.0}, {"date": "2022-11-08", "close": 423.12, "volume": 583673.0}, {"date": "2022-11-09", "close": 413.47, "volume": 596460.0}, {"date": "2022-11-10", "close": 423.58, "volume": 641391.0}, {"date": "2022-11-11", "close": 430.27, "volume": 893396.0}, {"date": "2022-11-14", "close": 422.62, "volume": 725152.0}, {"date": "2022-11-15", "close": 436.27, "volume": 659506.0}, {"date": "2022-11-16", "close": 435.58, "volume": 505678.0}, {"date": "2022-11-17", "close": 434.7, "volume": 397735.0}, {"date": "2022-11-18", "close": 440.5, "volume": 581117.0}, {"date": "2022-11-21", "close": 442.01, "volume": 350237.0}, {"date": "2022-11-22", "close": 450.04, "volume": 423255.0}, {"date": "2022-11-23", "close": 447.37, "volume": 453530.0}, {"date": "2022-11-25", "close": 448.35, "volume": 239964.0}, {"date": "2022-11-28", "close": 457.24, "volume": 899525.0}, {"date": "2022-11-29", "close": 449.88, "volume": 1210058.0}, {"date": "2022-11-30", "close": 464.84, "volume": 1193648.0}, {"date": "2022-12-01", "close": 472.53, "volume": 1499657.0}, {"date": "2022-12-02", "close": 471.33, "volume": 1526420.0}, {"date": "2022-12-05", "close": 472.52, "volume": 941346.0}, {"date": "2022-12-06", "close": 465.58, "volume": 897062.0}, {"date": "2022-12-07", "close": 480.05, "volume": 841461.0}, {"date": "2022-12-08", "close": 481.65, "volume": 712767.0}, {"date": "2022-12-09", "close": 471.63, "volume": 559116.0}, {"date": "2022-12-12", "close": 471.96, "volume": 528582.0}, {"date": "2022-12-13", "close": 464.41, "volume": 817713.0}, {"date": "2022-12-14", "close": 462.85, "volume": 563986.0}, {"date": "2022-12-15", "close": 455.02, "volume": 491713.0}, {"date": "2022-12-16", "close": 451.12, "volume": 880890.0}, {"date": "2022-12-19", "close": 440.51, "volume": 748211.0}, {"date": "2022-12-20", "close": 439.2, "volume": 530875.0}, {"date": "2022-12-21", "close": 452.29, "volume": 680241.0}, {"date": "2022-12-22", "close": 457.05, "volume": 939327.0}, {"date": "2022-12-23", "close": 456.4, "volume": 361205.0}, {"date": "2022-12-27", "close": 464.0, "volume": 578326.0}, {"date": "2022-12-28", "close": 463.52, "volume": 560698.0}, {"date": "2022-12-29", "close": 464.83, "volume": 431191.0}, {"date": "2022-12-30", "close": 469.07, "volume": 372486.0}, {"date": "2023-01-03", "close": 471.63, "volume": 545916.0}, {"date": "2023-01-04", "close": 483.52, "volume": 716925.0}, {"date": "2023-01-05", "close": 488.94, "volume": 702228.0}, {"date": "2023-01-06", "close": 486.19, "volume": 779111.0}, {"date": "2023-01-09", "close": 484.76, "volume": 470826.0}, {"date": "2023-01-10", "close": 488.62, "volume": 393214.0}, {"date": "2023-01-11", "close": 493.55, "volume": 519135.0}, {"date": "2023-01-12", "close": 491.83, "volume": 446802.0}, {"date": "2023-01-13", "close": 490.99, "volume": 406484.0}, {"date": "2023-01-17", "close": 494.59, "volume": 467810.0}, {"date": "2023-01-18", "close": 500.08, "volume": 544815.0}, {"date": "2023-01-19", "close": 488.12, "volume": 628712.0}, {"date": "2023-01-20", "close": 491.25, "volume": 589694.0}, {"date": "2023-01-23", "close": 500.47, "volume": 417896.0}, {"date": "2023-01-24", "close": 501.53, "volume": 555194.0}, {"date": "2023-01-25", "close": 502.63, "volume": 299414.0}, {"date": "2023-01-26", "close": 506.82, "volume": 391176.0}, {"date": "2023-01-27", "close": 505.67, "volume": 439773.0}, {"date": "2023-01-30", "close": 507.97, "volume": 433342.0}, {"date": "2023-01-31", "close": 513.96, "volume": 503305.0}, {"date": "2023-02-01", "close": 523.59, "volume": 531764.0}, {"date": "2023-02-02", "close": 520.83, "volume": 545987.0}, {"date": "2023-02-03", "close": 520.76, "volume": 337119.0}, {"date": "2023-02-06", "close": 518.0, "volume": 370581.0}, {"date": "2023-02-07", "close": 524.96, "volume": 542473.0}, {"date": "2023-02-08", "close": 523.22, "volume": 351925.0}, {"date": "2023-02-09", "close": 522.08, "volume": 630059.0}, {"date": "2023-02-10", "close": 515.75, "volume": 711232.0}, {"date": "2023-02-13", "close": 520.18, "volume": 422218.0}, {"date": "2023-02-14", "close": 524.65, "volume": 399569.0}, {"date": "2023-02-15", "close": 526.56, "volume": 380148.0}, {"date": "2023-02-16", "close": 531.56, "volume": 523803.0}, {"date": "2023-02-17", "close": 530.0, "volume": 419766.0}, {"date": "2023-02-21", "close": 524.94, "volume": 383263.0}, {"date": "2023-02-22", "close": 531.11, "volume": 432678.0}, {"date": "2023-02-23", "close": 531.47, "volume": 537749.0}, {"date": "2023-02-24", "close": 519.99, "volume": 728361.0}, {"date": "2023-02-27", "close": 523.15, "volume": 445840.0}, {"date": "2023-02-28", "close": 518.8, "volume": 514135.0}, {"date": "2023-03-01", "close": 516.02, "volume": 458116.0}, {"date": "2023-03-02", "close": 521.12, "volume": 447011.0}, {"date": "2023-03-03", "close": 522.06, "volume": 573177.0}, {"date": "2023-03-06", "close": 523.4, "volume": 641182.0}, {"date": "2023-03-07", "close": 526.04, "volume": 668993.0}, {"date": "2023-03-08", "close": 524.1, "volume": 635530.0}, {"date": "2023-03-09", "close": 519.93, "volume": 1158698.0}, {"date": "2023-03-10", "close": 521.18, "volume": 1445986.0}, {"date": "2023-03-13", "close": 513.68, "volume": 774552.0}, {"date": "2023-03-14", "close": 518.42, "volume": 718117.0}, {"date": "2023-03-15", "close": 524.18, "volume": 812534.0}, {"date": "2023-03-16", "close": 513.84, "volume": 754805.0}, {"date": "2023-03-17", "close": 506.46, "volume": 1229218.0}, {"date": "2023-03-20", "close": 510.23, "volume": 997096.0}, {"date": "2023-03-21", "close": 515.91, "volume": 659693.0}, {"date": "2023-03-22", "close": 510.0, "volume": 699179.0}, {"date": "2023-03-23", "close": 515.74, "volume": 540969.0}, {"date": "2023-03-24", "close": 513.98, "volume": 473541.0}, {"date": "2023-03-27", "close": 520.45, "volume": 469443.0}, {"date": "2023-03-28", "close": 531.79, "volume": 610007.0}, {"date": "2023-03-29", "close": 526.33, "volume": 718629.0}, {"date": "2023-03-30", "close": 536.37, "volume": 658803.0}, {"date": "2023-03-31", "close": 545.67, "volume": 769427.0}, {"date": "2023-04-03", "close": 551.19, "volume": 551409.0}, {"date": "2023-04-04", "close": 546.17, "volume": 633382.0}, {"date": "2023-04-05", "close": 534.12, "volume": 826550.0}, {"date": "2023-04-06", "close": 520.95, "volume": 737791.0}, {"date": "2023-04-10", "close": 529.46, "volume": 486892.0}, {"date": "2023-04-11", "close": 526.75, "volume": 456296.0}, {"date": "2023-04-12", "close": 523.13, "volume": 508434.0}, {"date": "2023-04-13", "close": 528.4, "volume": 370477.0}, {"date": "2023-04-14", "close": 534.66, "volume": 423053.0}, {"date": "2023-04-17", "close": 534.33, "volume": 579380.0}, {"date": "2023-04-18", "close": 541.52, "volume": 420917.0}, {"date": "2023-04-19", "close": 542.03, "volume": 512171.0}, {"date": "2023-04-20", "close": 545.05, "volume": 428165.0}, {"date": "2023-04-21", "close": 541.37, "volume": 401734.0}, {"date": "2023-04-24", "close": 547.4, "volume": 475821.0}, {"date": "2023-04-25", "close": 541.86, "volume": 525167.0}, {"date": "2023-04-26", "close": 547.45, "volume": 495160.0}, {"date": "2023-04-27", "close": 547.77, "volume": 530781.0}, {"date": "2023-04-28", "close": 551.43, "volume": 457354.0}, {"date": "2023-05-01", "close": 532.88, "volume": 947513.0}, {"date": "2023-05-02", "close": 530.94, "volume": 612496.0}, {"date": "2023-05-03", "close": 523.17, "volume": 762388.0}, {"date": "2023-05-04", "close": 514.0, "volume": 584890.0}, {"date": "2023-05-05", "close": 520.05, "volume": 479345.0}, {"date": "2023-05-08", "close": 515.73, "volume": 427730.0}, {"date": "2023-05-09", "close": 509.09, "volume": 538342.0}, {"date": "2023-05-10", "close": 504.51, "volume": 755853.0}, {"date": "2023-05-11", "close": 512.11, "volume": 742765.0}, {"date": "2023-05-12", "close": 513.88, "volume": 925706.0}, {"date": "2023-05-15", "close": 515.97, "volume": 679925.0}, {"date": "2023-05-16", "close": 498.99, "volume": 997647.0}, {"date": "2023-05-17", "close": 503.95, "volume": 618782.0}, {"date": "2023-05-18", "close": 513.61, "volume": 731428.0}, {"date": "2023-05-19", "close": 491.05, "volume": 1274269.0}, {"date": "2023-05-22", "close": 480.68, "volume": 1649575.0}, {"date": "2023-05-23", "close": 480.61, "volume": 906843.0}, {"date": "2023-05-24", "close": 481.43, "volume": 796289.0}, {"date": "2023-05-25", "close": 485.12, "volume": 2104937.0}, {"date": "2023-05-26", "close": 420.27, "volume": 6078327.0}, {"date": "2023-05-30", "close": 412.2, "volume": 3395592.0}, {"date": "2023-05-31", "close": 409.83, "volume": 2346651.0}, {"date": "2023-06-01", "close": 403.83, "volume": 1380570.0}, {"date": "2023-06-02", "close": 422.4, "volume": 1665100.0}, {"date": "2023-06-05", "close": 421.01, "volume": 1048049.0}, {"date": "2023-06-06", "close": 417.49, "volume": 862344.0}, {"date": "2023-06-07", "close": 415.55, "volume": 863631.0}, {"date": "2023-06-08", "close": 418.94, "volume": 843534.0}, {"date": "2023-06-09", "close": 423.62, "volume": 1160550.0}, {"date": "2023-06-12", "close": 424.91, "volume": 854359.0}, {"date": "2023-06-13", "close": 443.76, "volume": 1540027.0}, {"date": "2023-06-14", "close": 443.58, "volume": 1190282.0}, {"date": "2023-06-15", "close": 451.14, "volume": 925032.0}, {"date": "2023-06-16", "close": 447.91, "volume": 1865692.0}, {"date": "2023-06-20", "close": 447.09, "volume": 1084211.0}, {"date": "2023-06-21", "close": 450.19, "volume": 996938.0}, {"date": "2023-06-22", "close": 455.71, "volume": 703180.0}, {"date": "2023-06-23", "close": 453.45, "volume": 709998.0}, {"date": "2023-06-26", "close": 463.57, "volume": 788149.0}, {"date": "2023-06-27", "close": 462.43, "volume": 837871.0}, {"date": "2023-06-28", "close": 462.08, "volume": 899126.0}, {"date": "2023-06-29", "close": 465.28, "volume": 653845.0}, {"date": "2023-06-30", "close": 470.595, "volume": 781732.0}, {"date": "2023-07-03", "close": 477.35, "volume": 463506.0}, {"date": "2023-07-05", "close": 479.83, "volume": 789640.0}, {"date": "2023-07-06", "close": 470.55, "volume": 653158.0}, {"date": "2023-07-07", "close": 471.63, "volume": 530351.0}, {"date": "2023-07-10", "close": 478.0, "volume": 571685.0}, {"date": "2023-07-11", "close": 483.24, "volume": 506194.0}, {"date": "2023-07-12", "close": 484.04, "volume": 454522.0}, {"date": "2023-07-13", "close": 472.59, "volume": 713319.0}, {"date": "2023-07-14", "close": 472.65, "volume": 602156.0}, {"date": "2023-07-17", "close": 472.72, "volume": 507577.0}, {"date": "2023-07-18", "close": 472.41, "volume": 505132.0}, {"date": "2023-07-19", "close": 471.21, "volume": 573638.0}, {"date": "2023-07-20", "close": 462.35, "volume": 663217.0}, {"date": "2023-07-21", "close": 460.11, "volume": 699724.0}, {"date": "2023-07-24", "close": 454.67, "volume": 878290.0}, {"date": "2023-07-25", "close": 451.64, "volume": 1115403.0}, {"date": "2023-07-26", "close": 454.74, "volume": 651113.0}, {"date": "2023-07-27", "close": 448.45, "volume": 864804.0}, {"date": "2023-07-28", "close": 445.39, "volume": 692759.0}, {"date": "2023-07-31", "close": 444.8, "volume": 866214.0}, {"date": "2023-08-01", "close": 442.25, "volume": 671294.0}, {"date": "2023-08-02", "close": 438.24, "volume": 642666.0}, {"date": "2023-08-03", "close": 435.74, "volume": 904648.0}, {"date": "2023-08-04", "close": 438.32, "volume": 817617.0}, {"date": "2023-08-07", "close": 439.95, "volume": 701768.0}, {"date": "2023-08-08", "close": 438.17, "volume": 621124.0}, {"date": "2023-08-09", "close": 446.65, "volume": 670298.0}, {"date": "2023-08-10", "close": 447.46, "volume": 590633.0}, {"date": "2023-08-11", "close": 443.85, "volume": 458803.0}, {"date": "2023-08-14", "close": 458.56, "volume": 884616.0}, {"date": "2023-08-15", "close": 456.2, "volume": 804820.0}, {"date": "2023-08-16", "close": 457.46, "volume": 788407.0}, {"date": "2023-08-17", "close": 446.67, "volume": 645025.0}, {"date": "2023-08-18", "close": 452.93, "volume": 537711.0}, {"date": "2023-08-21", "close": 447.91, "volume": 800122.0}, {"date": "2023-08-22", "close": 430.58, "volume": 1354037.0}, {"date": "2023-08-23", "close": 437.96, "volume": 1221591.0}, {"date": "2023-08-24", "close": 422.74, "volume": 1794051.0}, {"date": "2023-08-25", "close": 407.15, "volume": 2261422.0}, {"date": "2023-08-28", "close": 410.84, "volume": 1121935.0}, {"date": "2023-08-29", "close": 415.11, "volume": 777058.0}, {"date": "2023-08-30", "close": 422.9, "volume": 903577.0}, {"date": "2023-08-31", "close": 415.03, "volume": 828273.0}, {"date": "2023-09-01", "close": 416.01, "volume": 576909.0}, {"date": "2023-09-05", "close": 415.49, "volume": 915993.0}, {"date": "2023-09-06", "close": 408.49, "volume": 689103.0}, {"date": "2023-09-07", "close": 416.94, "volume": 769193.0}, {"date": "2023-09-08", "close": 413.71, "volume": 615997.0}, {"date": "2023-09-11", "close": 418.38, "volume": 822232.0}, {"date": "2023-09-12", "close": 414.43, "volume": 544266.0}, {"date": "2023-09-13", "close": 414.2, "volume": 553484.0}, {"date": "2023-09-14", "close": 415.83, "volume": 628120.0}, {"date": "2023-09-15", "close": 413.57, "volume": 777909.0}, {"date": "2023-09-18", "close": 407.89, "volume": 812038.0}, {"date": "2023-09-19", "close": 411.78, "volume": 687283.0}, {"date": "2023-09-20", "close": 411.31, "volume": 467211.0}, {"date": "2023-09-21", "close": 404.25, "volume": 664125.0}, {"date": "2023-09-22", "close": 398.73, "volume": 660712.0}, {"date": "2023-09-25", "close": 398.39, "volume": 616229.0}, {"date": "2023-09-26", "close": 389.72, "volume": 818482.0}, {"date": "2023-09-27", "close": 392.44, "volume": 711059.0}, {"date": "2023-09-28", "close": 398.91, "volume": 543919.0}, {"date": "2023-09-29", "close": 399.45, "volume": 788511.0}, {"date": "2023-10-02", "close": 402.95, "volume": 892636.0}, {"date": "2023-10-03", "close": 394.235, "volume": 743381.0}, {"date": "2023-10-04", "close": 395.91, "volume": 901067.0}, {"date": "2023-10-05", "close": 388.82, "volume": 731523.0}, {"date": "2023-10-06", "close": 389.64, "volume": 1117320.0}, {"date": "2023-10-09", "close": 388.46, "volume": 1630973.0}, {"date": "2023-10-10", "close": 393.02, "volume": 931542.0}, {"date": "2023-10-11", "close": 391.3, "volume": 716457.0}, {"date": "2023-10-12", "close": 382.73, "volume": 657786.0}, {"date": "2023-10-13", "close": 379.43, "volume": 539154.0}, {"date": "2023-10-16", "close": 387.26, "volume": 724074.0}, {"date": "2023-10-17", "close": 383.66, "volume": 630465.0}, {"date": "2023-10-18", "close": 372.5, "volume": 776800.0}, {"date": "2023-10-19", "close": 372.86, "volume": 766108.0}, {"date": "2023-10-20", "close": 371.85, "volume": 674462.0}, {"date": "2023-10-23", "close": 373.08, "volume": 787622.0}, {"date": "2023-10-24", "close": 379.11, "volume": 901406.0}, {"date": "2023-10-25", "close": 377.98, "volume": 624769.0}, {"date": "2023-10-26", "close": 379.96, "volume": 557088.0}, {"date": "2023-10-27", "close": 379.87, "volume": 462808.0}, {"date": "2023-10-30", "close": 379.24, "volume": 632215.0}, {"date": "2023-10-31", "close": 381.31, "volume": 753471.0}, {"date": "2023-11-01", "close": 375.46, "volume": 774519.0}, {"date": "2023-11-02", "close": 380.32, "volume": 677528.0}, {"date": "2023-11-03", "close": 385.88, "volume": 596448.0}, {"date": "2023-11-06", "close": 385.98, "volume": 520564.0}, {"date": "2023-11-07", "close": 395.58, "volume": 741234.0}, {"date": "2023-11-08", "close": 392.78, "volume": 588340.0}, {"date": "2023-11-09", "close": 388.85, "volume": 528607.0}, {"date": "2023-11-10", "close": 389.71, "volume": 559799.0}, {"date": "2023-11-13", "close": 390.5, "volume": 423381.0}, {"date": "2023-11-14", "close": 397.93, "volume": 836130.0}, {"date": "2023-11-15", "close": 415.33, "volume": 1257830.0}, {"date": "2023-11-16", "close": 405.55, "volume": 868404.0}, {"date": "2023-11-17", "close": 409.27, "volume": 554802.0}, {"date": "2023-11-20", "close": 405.61, "volume": 620552.0}, {"date": "2023-11-21", "close": 404.92, "volume": 553660.0}, {"date": "2023-11-22", "close": 409.49, "volume": 434397.0}, {"date": "2023-11-24", "close": 414.72, "volume": 395864.0}, {"date": "2023-11-27", "close": 414.75, "volume": 703761.0}, {"date": "2023-11-28", "close": 417.96, "volume": 594990.0}, {"date": "2023-11-29", "close": 420.01, "volume": 918443.0}, {"date": "2023-11-30", "close": 425.99, "volume": 2126068.0}, {"date": "2023-12-01", "close": 472.03, "volume": 3580054.0}, {"date": "2023-12-04", "close": 486.76, "volume": 1613742.0}, {"date": "2023-12-05", "close": 481.42, "volume": 921750.0}, {"date": "2023-12-06", "close": 494.51, "volume": 950355.0}, {"date": "2023-12-07", "close": 489.85, "volume": 568599.0}, {"date": "2023-12-08", "close": 482.16, "volume": 586135.0}, {"date": "2023-12-11", "close": 482.64, "volume": 813172.0}, {"date": "2023-12-12", "close": 493.03, "volume": 728947.0}, {"date": "2023-12-13", "close": 493.12, "volume": 689672.0}, {"date": "2023-12-14", "close": 494.63, "volume": 671722.0}, {"date": "2023-12-15", "close": 490.63, "volume": 1113337.0}, {"date": "2023-12-18", "close": 488.48, "volume": 516967.0}, {"date": "2023-12-19", "close": 489.43, "volume": 505459.0}, {"date": "2023-12-20", "close": 477.57, "volume": 530460.0}, {"date": "2023-12-21", "close": 477.47, "volume": 581739.0}, {"date": "2023-12-22", "close": 471.36, "volume": 513901.0}, {"date": "2023-12-26", "close": 477.38, "volume": 497948.0}, {"date": "2023-12-27", "close": 483.26, "volume": 369425.0}, {"date": "2023-12-28", "close": 486.84, "volume": 328938.0}, {"date": "2023-12-29", "close": 489.99, "volume": 461013.0}, {"date": "2024-01-02", "close": 486.61, "volume": 480828.0}, {"date": "2024-01-03", "close": 473.82, "volume": 594919.0}, {"date": "2024-01-04", "close": 468.92, "volume": 481323.0}, {"date": "2024-01-05", "close": 471.12, "volume": 473737.0}, {"date": "2024-01-08", "close": 482.96, "volume": 622774.0}, {"date": "2024-01-09", "close": 485.06, "volume": 567852.0}, {"date": "2024-01-10", "close": 480.91, "volume": 462953.0}, {"date": "2024-01-11", "close": 482.83, "volume": 555286.0}, {"date": "2024-01-12", "close": 482.08, "volume": 443287.0}, {"date": "2024-01-16", "close": 476.01, "volume": 761070.0}, {"date": "2024-01-17", "close": 472.76, "volume": 440235.0}, {"date": "2024-01-18", "close": 475.5, "volume": 402165.0}, {"date": "2024-01-19", "close": 472.57, "volume": 517203.0}, {"date": "2024-01-22", "close": 476.9, "volume": 436920.0}, {"date": "2024-01-23", "close": 479.9, "volume": 525390.0}, {"date": "2024-01-24", "close": 478.77, "volume": 559978.0}, {"date": "2024-01-25", "close": 493.22, "volume": 798180.0}, {"date": "2024-01-26", "close": 493.59, "volume": 706493.0}, {"date": "2024-01-29", "close": 507.99, "volume": 910780.0}, {"date": "2024-01-30", "close": 508.74, "volume": 831726.0}, {"date": "2024-01-31", "close": 502.05, "volume": 561410.0}, {"date": "2024-02-01", "close": 503.52, "volume": 551322.0}, {"date": "2024-02-02", "close": 505.33, "volume": 590288.0}, {"date": "2024-02-05", "close": 502.38, "volume": 620305.0}, {"date": "2024-02-06", "close": 502.0, "volume": 636491.0}, {"date": "2024-02-07", "close": 514.04, "volume": 800008.0}, {"date": "2024-02-08", "close": 519.12, "volume": 667855.0}, {"date": "2024-02-09", "close": 522.63, "volume": 489520.0}, {"date": "2024-02-12", "close": 525.06, "volume": 529563.0}, {"date": "2024-02-13", "close": 531.06, "volume": 753568.0}, {"date": "2024-02-14", "close": 526.59, "volume": 543771.0}, {"date": "2024-02-15", "close": 529.88, "volume": 467835.0}, {"date": "2024-02-16", "close": 532.09, "volume": 353844.0}, {"date": "2024-02-20", "close": 541.29, "volume": 702323.0}, {"date": "2024-02-21", "close": 538.79, "volume": 723039.0}, {"date": "2024-02-22", "close": 544.06, "volume": 478754.0}, {"date": "2024-02-23", "close": 549.78, "volume": 371804.0}, {"date": "2024-02-26", "close": 556.32, "volume": 396099.0}, {"date": "2024-02-27", "close": 561.41, "volume": 428300.0}, {"date": "2024-02-28", "close": 559.16, "volume": 343817.0}, {"date": "2024-02-29", "close": 548.56, "volume": 1022640.0}, {"date": "2024-03-01", "close": 549.98, "volume": 548687.0}, {"date": "2024-03-04", "close": 546.54, "volume": 481411.0}, {"date": "2024-03-05", "close": 549.46, "volume": 545166.0}, {"date": "2024-03-06", "close": 548.3, "volume": 457869.0}, {"date": "2024-03-07", "close": 548.32, "volume": 372050.0}, {"date": "2024-03-08", "close": 540.22, "volume": 499679.0}, {"date": "2024-03-11", "close": 548.56, "volume": 626352.0}, {"date": "2024-03-12", "close": 555.57, "volume": 558404.0}, {"date": "2024-03-13", "close": 567.18, "volume": 815571.0}, {"date": "2024-03-14", "close": 565.44, "volume": 1399900.0}, {"date": "2024-03-15", "close": 535.98, "volume": 2891583.0}, {"date": "2024-03-18", "close": 532.33, "volume": 1064510.0}, {"date": "2024-03-19", "close": 529.08, "volume": 811628.0}, {"date": "2024-03-20", "close": 523.96, "volume": 694662.0}, {"date": "2024-03-21", "close": 523.55, "volume": 967907.0}, {"date": "2024-03-22", "close": 520.37, "volume": 1061145.0}, {"date": "2024-03-25", "close": 505.57, "volume": 773757.0}, {"date": "2024-03-26", "close": 514.34, "volume": 866896.0}, {"date": "2024-03-27", "close": 513.52, "volume": 923015.0}, {"date": "2024-03-28", "close": 522.88, "volume": 804546.0}, {"date": "2024-04-01", "close": 529.01, "volume": 647023.0}, {"date": "2024-04-02", "close": 519.68, "volume": 609483.0}, {"date": "2024-04-03", "close": 439.98, "volume": 4214327.0}, {"date": "2024-04-04", "close": 448.64, "volume": 2916850.0}, {"date": "2024-04-05", "close": 444.75, "volume": 1285887.0}, {"date": "2024-04-08", "close": 452.78, "volume": 967272.0}, {"date": "2024-04-09", "close": 454.8, "volume": 595027.0}, {"date": "2024-04-10", "close": 450.95, "volume": 876239.0}, {"date": "2024-04-11", "close": 447.91, "volume": 450213.0}, {"date": "2024-04-12", "close": 442.32, "volume": 487251.0}, {"date": "2024-04-15", "close": 433.24, "volume": 904772.0}, {"date": "2024-04-16", "close": 424.17, "volume": 1144548.0}, {"date": "2024-04-17", "close": 424.55, "volume": 947644.0}, {"date": "2024-04-18", "close": 425.11, "volume": 862502.0}, {"date": "2024-04-19", "close": 413.5, "volume": 1072899.0}, {"date": "2024-04-22", "close": 417.98, "volume": 635460.0}, {"date": "2024-04-23", "close": 419.27, "volume": 692353.0}, {"date": "2024-04-24", "close": 410.55, "volume": 866445.0}, {"date": "2024-04-25", "close": 408.01, "volume": 707068.0}, {"date": "2024-04-26", "close": 406.39, "volume": 637675.0}, {"date": "2024-04-29", "close": 410.04, "volume": 673827.0}, {"date": "2024-04-30", "close": 404.84, "volume": 904813.0}, {"date": "2024-05-01", "close": 402.11, "volume": 575722.0}, {"date": "2024-05-02", "close": 397.33, "volume": 639766.0}, {"date": "2024-05-03", "close": 397.39, "volume": 591398.0}, {"date": "2024-05-06", "close": 394.88, "volume": 909653.0}, {"date": "2024-05-07", "close": 393.67, "volume": 789104.0}, {"date": "2024-05-08", "close": 388.48, "volume": 699351.0}, {"date": "2024-05-09", "close": 396.67, "volume": 602768.0}, {"date": "2024-05-10", "close": 401.59, "volume": 664596.0}, {"date": "2024-05-13", "close": 403.96, "volume": 708298.0}, {"date": "2024-05-14", "close": 401.68, "volume": 665677.0}, {"date": "2024-05-15", "close": 403.41, "volume": 501022.0}, {"date": "2024-05-16", "close": 401.04, "volume": 517045.0}, {"date": "2024-05-17", "close": 399.56, "volume": 533523.0}, {"date": "2024-05-20", "close": 386.5, "volume": 1016760.0}, {"date": "2024-05-21", "close": 381.83, "volume": 940881.0}, {"date": "2024-05-22", "close": 378.33, "volume": 769816.0}, {"date": "2024-05-23", "close": 376.14, "volume": 850103.0}, {"date": "2024-05-24", "close": 381.78, "volume": 969385.0}, {"date": "2024-05-28", "close": 381.13, "volume": 968466.0}, {"date": "2024-05-29", "close": 378.28, "volume": 1264577.0}, {"date": "2024-05-30", "close": 385.58, "volume": 2349917.0}, {"date": "2024-05-31", "close": 395.09, "volume": 3378148.0}, {"date": "2024-06-03", "close": 389.91, "volume": 1188486.0}, {"date": "2024-06-04", "close": 389.41, "volume": 872709.0}, {"date": "2024-06-05", "close": 387.16, "volume": 820380.0}, {"date": "2024-06-06", "close": 384.88, "volume": 684552.0}, {"date": "2024-06-07", "close": 382.61, "volume": 758376.0}, {"date": "2024-06-10", "close": 382.5, "volume": 793405.0}, {"date": "2024-06-11", "close": 387.69, "volume": 965659.0}, {"date": "2024-06-12", "close": 390.12, "volume": 916465.0}, {"date": "2024-06-13", "close": 396.39, "volume": 981864.0}, {"date": "2024-06-14", "close": 390.82, "volume": 781219.0}, {"date": "2024-06-17", "close": 389.15, "volume": 670959.0}, {"date": "2024-06-18", "close": 382.59, "volume": 778570.0}, {"date": "2024-06-20", "close": 378.4, "volume": 995254.0}, {"date": "2024-06-21", "close": 383.85, "volume": 1348367.0}, {"date": "2024-06-24", "close": 389.72, "volume": 834112.0}, {"date": "2024-06-25", "close": 388.19, "volume": 595214.0}, {"date": "2024-06-26", "close": 387.88, "volume": 489261.0}, {"date": "2024-06-27", "close": 385.95, "volume": 932750.0}, {"date": "2024-06-28", "close": 385.87, "volume": 818129.0}, {"date": "2024-07-01", "close": 384.41, "volume": 862023.0}, {"date": "2024-07-02", "close": 393.02, "volume": 749462.0}, {"date": "2024-07-03", "close": 389.67, "volume": 431443.0}, {"date": "2024-07-05", "close": 390.0, "volume": 550375.0}, {"date": "2024-07-08", "close": 395.82, "volume": 912291.0}, {"date": "2024-07-09", "close": 396.01, "volume": 645529.0}, {"date": "2024-07-10", "close": 396.03, "volume": 631141.0}, {"date": "2024-07-11", "close": 400.82, "volume": 627497.0}, {"date": "2024-07-12", "close": 412.94, "volume": 845762.0}, {"date": "2024-07-15", "close": 395.16, "volume": 1148688.0}, {"date": "2024-07-16", "close": 409.7, "volume": 763446.0}, {"date": "2024-07-17", "close": 400.47, "volume": 737659.0}, {"date": "2024-07-18", "close": 393.12, "volume": 786401.0}, {"date": "2024-07-19", "close": 390.92, "volume": 897250.0}, {"date": "2024-07-22", "close": 391.67, "volume": 596864.0}, {"date": "2024-07-23", "close": 389.29, "volume": 557614.0}, {"date": "2024-07-24", "close": 369.61, "volume": 1507902.0}, {"date": "2024-07-25", "close": 363.3, "volume": 1164263.0}, {"date": "2024-07-26", "close": 369.46, "volume": 1023110.0}, {"date": "2024-07-29", "close": 366.61, "volume": 1079139.0}, {"date": "2024-07-30", "close": 367.53, "volume": 893875.0}, {"date": "2024-07-31", "close": 364.89, "volume": 693094.0}, {"date": "2024-08-01", "close": 349.95, "volume": 1216539.0}, {"date": "2024-08-02", "close": 341.01, "volume": 959256.0}, {"date": "2024-08-05", "close": 327.28, "volume": 1076601.0}, {"date": "2024-08-06", "close": 326.42, "volume": 847410.0}, {"date": "2024-08-07", "close": 321.31, "volume": 785663.0}, {"date": "2024-08-08", "close": 327.11, "volume": 749902.0}, {"date": "2024-08-09", "close": 322.17, "volume": 919617.0}, {"date": "2024-08-12", "close": 320.55, "volume": 843647.0}, {"date": "2024-08-13", "close": 331.56, "volume": 1059383.0}, {"date": "2024-08-14", "close": 329.05, "volume": 970798.0}, {"date": "2024-08-15", "close": 365.8, "volume": 4424858.0}, {"date": "2024-08-16", "close": 377.23, "volume": 2942803.0}, {"date": "2024-08-19", "close": 377.06, "volume": 2648633.0}, {"date": "2024-08-20", "close": 369.05, "volume": 1545435.0}, {"date": "2024-08-21", "close": 380.915, "volume": 1529307.0}, {"date": "2024-08-22", "close": 374.26, "volume": 1139144.0}, {"date": "2024-08-23", "close": 378.65, "volume": 987894.0}, {"date": "2024-08-26", "close": 374.98, "volume": 878189.0}, {"date": "2024-08-27", "close": 371.35, "volume": 972380.0}, {"date": "2024-08-28", "close": 366.82, "volume": 1330998.0}, {"date": "2024-08-29", "close": 367.58, "volume": 2271201.0}, {"date": "2024-08-30", "close": 352.84, "volume": 4999779.0}, {"date": "2024-09-03", "close": 358.8, "volume": 2316269.0}, {"date": "2024-09-04", "close": 359.92, "volume": 1155005.0}, {"date": "2024-09-05", "close": 363.78, "volume": 885417.0}, {"date": "2024-09-06", "close": 367.59, "volume": 1077258.0}, {"date": "2024-09-09", "close": 381.57, "volume": 1498331.0}, {"date": "2024-09-10", "close": 373.5, "volume": 2032527.0}, {"date": "2024-09-11", "close": 372.3, "volume": 727617.0}, {"date": "2024-09-12", "close": 373.08, "volume": 735043.0}, {"date": "2024-09-13", "close": 378.34, "volume": 762495.0}, {"date": "2024-09-16", "close": 389.29, "volume": 1144872.0}, {"date": "2024-09-17", "close": 397.0, "volume": 1407163.0}, {"date": "2024-09-18", "close": 402.72, "volume": 1322720.0}, {"date": "2024-09-19", "close": 403.29, "volume": 894389.0}, {"date": "2024-09-20", "close": 402.01, "volume": 1451394.0}, {"date": "2024-09-23", "close": 393.84, "volume": 1576230.0}, {"date": "2024-09-24", "close": 402.5, "volume": 1004907.0}, {"date": "2024-09-25", "close": 402.26, "volume": 1318416.0}, {"date": "2024-09-26", "close": 406.11, "volume": 1153088.0}, {"date": "2024-09-27", "close": 404.01, "volume": 1060882.0}, {"date": "2024-09-30", "close": 389.12, "volume": 1773817.0}, {"date": "2024-10-01", "close": 379.13, "volume": 1175859.0}, {"date": "2024-10-02", "close": 373.88, "volume": 942388.0}, {"date": "2024-10-03", "close": 372.72, "volume": 1002406.0}, {"date": "2024-10-04", "close": 381.8, "volume": 1158971.0}, {"date": "2024-10-07", "close": 370.01, "volume": 925660.0}, {"date": "2024-10-08", "close": 364.52, "volume": 764554.0}, {"date": "2024-10-09", "close": 359.8, "volume": 1212850.0}, {"date": "2024-10-10", "close": 358.96, "volume": 1090331.0}, {"date": "2024-10-11", "close": 370.58, "volume": 1220927.0}, {"date": "2024-10-14", "close": 369.32, "volume": 883614.0}, {"date": "2024-10-15", "close": 369.49, "volume": 1001465.0}, {"date": "2024-10-16", "close": 373.21, "volume": 3092078.0}, {"date": "2024-10-17", "close": 371.72, "volume": 1449024.0}, {"date": "2024-10-18", "close": 368.92, "volume": 880606.0}, {"date": "2024-10-21", "close": 369.2, "volume": 1274991.0}, {"date": "2024-10-22", "close": 365.01, "volume": 1270027.0}, {"date": "2024-10-23", "close": 367.02, "volume": 845668.0}, {"date": "2024-10-24", "close": 367.18, "volume": 789259.0}, {"date": "2024-10-25", "close": 373.3, "volume": 739765.0}, {"date": "2024-10-28", "close": 380.08, "volume": 963484.0}, {"date": "2024-10-29", "close": 379.84, "volume": 735926.0}, {"date": "2024-10-30", "close": 376.11, "volume": 784129.0}, {"date": "2024-10-31", "close": 368.98, "volume": 816015.0}, {"date": "2024-11-01", "close": 377.65, "volume": 672387.0}, {"date": "2024-11-04", "close": 383.9, "volume": 834539.0}, {"date": "2024-11-05", "close": 382.91, "volume": 611626.0}, {"date": "2024-11-06", "close": 387.53, "volume": 1213303.0}, {"date": "2024-11-07", "close": 393.26, "volume": 767635.0}, {"date": "2024-11-08", "close": 385.26, "volume": 681381.0}, {"date": "2024-11-11", "close": 380.54, "volume": 972645.0}, {"date": "2024-11-12", "close": 379.79, "volume": 670669.0}, {"date": "2024-11-13", "close": 382.74, "volume": 623944.0}, {"date": "2024-11-14", "close": 382.77, "volume": 700751.0}, {"date": "2024-11-15", "close": 365.17, "volume": 1440970.0}, {"date": "2024-11-18", "close": 353.35, "volume": 1405667.0}, {"date": "2024-11-19", "close": 342.17, "volume": 842668.0}, {"date": "2024-11-20", "close": 343.26, "volume": 817308.0}, {"date": "2024-11-21", "close": 338.78, "volume": 1296277.0}, {"date": "2024-11-22", "close": 338.38, "volume": 901791.0}, {"date": "2024-11-25", "close": 362.65, "volume": 1870669.0}, {"date": "2024-11-26", "close": 360.47, "volume": 848791.0}, {"date": "2024-11-27", "close": 375.25, "volume": 1003312.0}, {"date": "2024-11-29", "close": 386.64, "volume": 723002.0}, {"date": "2024-12-02", "close": 394.06, "volume": 1215170.0}, {"date": "2024-12-03", "close": 395.3, "volume": 1080678.0}, {"date": "2024-12-04", "close": 399.81, "volume": 1015720.0}, {"date": "2024-12-05", "close": 392.87, "volume": 1857912.0}, {"date": "2024-12-06", "close": 428.17, "volume": 3519063.0}, {"date": "2024-12-09", "close": 418.01, "volume": 1182362.0}, {"date": "2024-12-10", "close": 411.92, "volume": 889010.0}, {"date": "2024-12-11", "close": 430.09, "volume": 1351447.0}, {"date": "2024-12-12", "close": 423.91, "volume": 631934.0}, {"date": "2024-12-13", "close": 424.11, "volume": 655619.0}, {"date": "2024-12-16", "close": 424.79, "volume": 942873.0}, {"date": "2024-12-17", "close": 423.57, "volume": 755949.0}, {"date": "2024-12-18", "close": 416.6, "volume": 894510.0}, {"date": "2024-12-19", "close": 425.52, "volume": 741502.0}, {"date": "2024-12-20", "close": 430.01, "volume": 1447082.0}, {"date": "2024-12-23", "close": 429.14, "volume": 650885.0}, {"date": "2024-12-24", "close": 435.31, "volume": 345819.0}, {"date": "2024-12-26", "close": 446.21, "volume": 740066.0}, {"date": "2024-12-27", "close": 442.15, "volume": 490471.0}, {"date": "2024-12-30", "close": 435.4, "volume": 893951.0}, {"date": "2024-12-31", "close": 434.93, "volume": 475072.0}, {"date": "2025-01-02", "close": 429.16, "volume": 711766.0}, {"date": "2025-01-03", "close": 431.35, "volume": 545537.0}, {"date": "2025-01-06", "close": 431.3, "volume": 681793.0}, {"date": "2025-01-07", "close": 428.27, "volume": 1817636.0}, {"date": "2025-01-08", "close": 415.14, "volume": 777083.0}, {"date": "2025-01-10", "close": 418.23, "volume": 941206.0}, {"date": "2025-01-13", "close": 403.94, "volume": 788342.0}, {"date": "2025-01-14", "close": 404.06, "volume": 688174.0}, {"date": "2025-01-15", "close": 407.38, "volume": 596436.0}, {"date": "2025-01-16", "close": 413.33, "volume": 690010.0}, {"date": "2025-01-17", "close": 405.01, "volume": 755825.0}, {"date": "2025-01-21", "close": 422.16, "volume": 1121106.0}, {"date": "2025-01-22", "close": 418.44, "volume": 968129.0}, {"date": "2025-01-23", "close": 418.55, "volume": 829058.0}, {"date": "2025-01-24", "close": 417.83, "volume": 673091.0}, {"date": "2025-01-27", "close": 415.0, "volume": 756399.0}, {"date": "2025-01-28", "close": 413.24, "volume": 555252.0}, {"date": "2025-01-29", "close": 410.66, "volume": 606185.0}, {"date": "2025-01-30", "close": 418.53, "volume": 555003.0}, {"date": "2025-01-31", "close": 412.15, "volume": 687862.0}, {"date": "2025-02-03", "close": 408.14, "volume": 658747.0}, {"date": "2025-02-04", "close": 409.19, "volume": 719790.0}, {"date": "2025-02-05", "close": 410.67, "volume": 516752.0}, {"date": "2025-02-06", "close": 401.6, "volume": 1087930.0}, {"date": "2025-02-07", "close": 374.79, "volume": 1886990.0}, {"date": "2025-02-10", "close": 376.34, "volume": 1045543.0}, {"date": "2025-02-11", "close": 374.53, "volume": 931076.0}, {"date": "2025-02-12", "close": 373.12, "volume": 772799.0}, {"date": "2025-02-13", "close": 360.44, "volume": 1416555.0}, {"date": "2025-02-14", "close": 365.14, "volume": 1181551.0}, {"date": "2025-02-18", "close": 368.75, "volume": 1413843.0}, {"date": "2025-02-19", "close": 359.96, "volume": 1751133.0}, {"date": "2025-02-20", "close": 366.68, "volume": 1116708.0}, {"date": "2025-02-21", "close": 361.54, "volume": 933329.0}, {"date": "2025-02-24", "close": 363.89, "volume": 914843.0}, {"date": "2025-02-25", "close": 365.7, "volume": 738427.0}, {"date": "2025-02-26", "close": 366.73, "volume": 748481.0}, {"date": "2025-02-27", "close": 365.78, "volume": 614523.0}, {"date": "2025-02-28", "close": 366.36, "volume": 808959.0}, {"date": "2025-03-03", "close": 348.855, "volume": 754290.0}, {"date": "2025-03-04", "close": 343.45, "volume": 1081634.0}, {"date": "2025-03-05", "close": 351.63, "volume": 736000.0}, {"date": "2025-03-06", "close": 355.0, "volume": 846008.0}, {"date": "2025-03-07", "close": 355.43, "volume": 983570.0}, {"date": "2025-03-10", "close": 354.48, "volume": 1587006.0}, {"date": "2025-03-11", "close": 342.72, "volume": 1269830.0}, {"date": "2025-03-12", "close": 329.23, "volume": 1224355.0}, {"date": "2025-03-13", "close": 314.47, "volume": 2609296.0}, {"date": "2025-03-14", "close": 357.48, "volume": 3374106.0}, {"date": "2025-03-17", "close": 356.99, "volume": 1663691.0}, {"date": "2025-03-18", "close": 343.83, "volume": 1196680.0}, {"date": "2025-03-19", "close": 343.72, "volume": 960942.0}, {"date": "2025-03-20", "close": 340.89, "volume": 972121.0}, {"date": "2025-03-21", "close": 350.57, "volume": 1730442.0}, {"date": "2025-03-24", "close": 366.16, "volume": 1084318.0}, {"date": "2025-03-25", "close": 370.75, "volume": 1123643.0}, {"date": "2025-03-26", "close": 371.9, "volume": 818174.0}, {"date": "2025-03-27", "close": 370.34, "volume": 847960.0}, {"date": "2025-03-28", "close": 359.47, "volume": 1053538.0}, {"date": "2025-03-31", "close": 366.54, "volume": 1178966.0}, {"date": "2025-04-01", "close": 373.91, "volume": 927504.0}, {"date": "2025-04-02", "close": 382.51, "volume": 800242.0}, {"date": "2025-04-03", "close": 367.76, "volume": 1598188.0}, {"date": "2025-04-04", "close": 359.36, "volume": 1532198.0}, {"date": "2025-04-07", "close": 342.93, "volume": 1556124.0}, {"date": "2025-04-08", "close": 328.01, "volume": 1249928.0}, {"date": "2025-04-09", "close": 363.19, "volume": 1653165.0}, {"date": "2025-04-10", "close": 354.95, "volume": 1069784.0}, {"date": "2025-04-11", "close": 361.46, "volume": 943432.0}, {"date": "2025-04-14", "close": 366.25, "volume": 1004572.0}, {"date": "2025-04-15", "close": 358.09, "volume": 658409.0}, {"date": "2025-04-16", "close": 349.59, "volume": 791147.0}, {"date": "2025-04-17", "close": 357.75, "volume": 741752.0}, {"date": "2025-04-21", "close": 365.67, "volume": 838262.0}, {"date": "2025-04-22", "close": 378.67, "volume": 728555.0}, {"date": "2025-04-23", "close": 377.74, "volume": 649984.0}, {"date": "2025-04-24", "close": 385.93, "volume": 538660.0}, {"date": "2025-04-25", "close": 383.67, "volume": 594344.0}, {"date": "2025-04-28", "close": 386.44, "volume": 778312.0}, {"date": "2025-04-29", "close": 390.25, "volume": 687281.0}, {"date": "2025-04-30", "close": 395.64, "volume": 741477.0}, {"date": "2025-05-01", "close": 392.93, "volume": 675722.0}, {"date": "2025-05-02", "close": 395.81, "volume": 524737.0}, {"date": "2025-05-05", "close": 394.29, "volume": 533390.0}, {"date": "2025-05-06", "close": 387.14, "volume": 548593.0}, {"date": "2025-05-07", "close": 392.66, "volume": 630243.0}, {"date": "2025-05-08", "close": 388.24, "volume": 883679.0}, {"date": "2025-05-09", "close": 392.17, "volume": 476140.0}, {"date": "2025-05-12", "close": 412.38, "volume": 1188811.0}, {"date": "2025-05-13", "close": 412.23, "volume": 598611.0}, {"date": "2025-05-14", "close": 411.38, "volume": 628066.0}, {"date": "2025-05-15", "close": 411.74, "volume": 464361.0}, {"date": "2025-05-16", "close": 412.99, "volume": 407785.0}, {"date": "2025-05-19", "close": 410.09, "volume": 535204.0}, {"date": "2025-05-20", "close": 414.4, "volume": 1124271.0}, {"date": "2025-05-21", "close": 404.75, "volume": 751104.0}, {"date": "2025-05-22", "close": 410.39, "volume": 545393.0}, {"date": "2025-05-23", "close": 407.04, "volume": 569219.0}, {"date": "2025-05-27", "close": 421.31, "volume": 945035.0}, {"date": "2025-05-28", "close": 417.01, "volume": 755106.0}, {"date": "2025-05-29", "close": 421.79, "volume": 1960045.0}, {"date": "2025-05-30", "close": 471.46, "volume": 4594522.0}, {"date": "2025-06-02", "close": 475.675, "volume": 1312978.0}, {"date": "2025-06-03", "close": 473.11, "volume": 667372.0}, {"date": "2025-06-04", "close": 465.64, "volume": 674936.0}, {"date": "2025-06-05", "close": 467.04, "volume": 575350.0}, {"date": "2025-06-06", "close": 465.64, "volume": 601513.0}, {"date": "2025-06-09", "close": 468.32, "volume": 638805.0}, {"date": "2025-06-10", "close": 462.21, "volume": 691052.0}, {"date": "2025-06-11", "close": 456.97, "volume": 709203.0}, {"date": "2025-06-12", "close": 462.43, "volume": 655704.0}, {"date": "2025-06-13", "close": 459.17, "volume": 673799.0}, {"date": "2025-06-16", "close": 471.94, "volume": 631921.0}, {"date": "2025-06-17", "close": 471.75, "volume": 813801.0}, {"date": "2025-06-18", "close": 473.46, "volume": 627599.0}, {"date": "2025-06-20", "close": 473.85, "volume": 1231533.0}, {"date": "2025-06-23", "close": 471.56, "volume": 587995.0}, {"date": "2025-06-24", "close": 464.49, "volume": 768494.0}, {"date": "2025-06-25", "close": 459.09, "volume": 883676.0}, {"date": "2025-06-26", "close": 457.66, "volume": 834660.0}, {"date": "2025-06-27", "close": 458.27, "volume": 1373759.0}, {"date": "2025-06-30", "close": 467.82, "volume": 675797.0}, {"date": "2025-07-01", "close": 473.44, "volume": 565674.0}, {"date": "2025-07-02", "close": 474.84, "volume": 643000.0}, {"date": "2025-07-03", "close": 477.79, "volume": 391801.0}, {"date": "2025-07-07", "close": 475.99, "volume": 631957.0}, {"date": "2025-07-08", "close": 483.21, "volume": 1199618.0}, {"date": "2025-07-09", "close": 475.57, "volume": 546152.0}, {"date": "2025-07-10", "close": 476.14, "volume": 535554.0}, {"date": "2025-07-11", "close": 476.84, "volume": 474129.0}, {"date": "2025-07-14", "close": 479.67, "volume": 519946.0}, {"date": "2025-07-15", "close": 473.78, "volume": 552448.0}, {"date": "2025-07-16", "close": 485.08, "volume": 613673.0}, {"date": "2025-07-17", "close": 490.07, "volume": 572074.0}, {"date": "2025-07-18", "close": 493.3, "volume": 419575.0}, {"date": "2025-07-21", "close": 497.41, "volume": 608880.0}, {"date": "2025-07-22", "close": 502.74, "volume": 598765.0}, {"date": "2025-07-23", "close": 508.1, "volume": 616472.0}, {"date": "2025-07-24", "close": 513.55, "volume": 589255.0}, {"date": "2025-07-25", "close": 514.95, "volume": 466180.0}, {"date": "2025-07-28", "close": 519.27, "volume": 528471.0}, {"date": "2025-07-29", "close": 513.63, "volume": 579977.0}, {"date": "2025-07-30", "close": 517.43, "volume": 390459.0}, {"date": "2025-07-31", "close": 515.01, "volume": 494125.0}, {"date": "2025-08-01", "close": 507.73, "volume": 609865.0}, {"date": "2025-08-04", "close": 514.99, "volume": 673190.0}, {"date": "2025-08-05", "close": 510.17, "volume": 400496.0}, {"date": "2025-08-06", "close": 516.19, "volume": 502327.0}, {"date": "2025-08-07", "close": 506.17, "volume": 799591.0}, {"date": "2025-08-08", "close": 498.21, "volume": 495387.0}, {"date": "2025-08-11", "close": 498.7, "volume": 446845.0}, {"date": "2025-08-12", "close": 516.02, "volume": 845692.0}, {"date": "2025-08-13", "close": 532.71, "volume": 741788.0}, {"date": "2025-08-14", "close": 526.18, "volume": 692052.0}, {"date": "2025-08-15", "close": 521.0, "volume": 495407.0}, {"date": "2025-08-18", "close": 516.87, "volume": 469461.0}, {"date": "2025-08-19", "close": 516.55, "volume": 417679.0}, {"date": "2025-08-20", "close": 516.69, "volume": 468692.0}, {"date": "2025-08-21", "close": 520.18, "volume": 593311.0}, {"date": "2025-08-22", "close": 529.5, "volume": 624343.0}, {"date": "2025-08-25", "close": 524.37, "volume": 905283.0}, {"date": "2025-08-26", "close": 526.06, "volume": 1007814.0}, {"date": "2025-08-27", "close": 533.81, "volume": 781473.0}, {"date": "2025-08-28", "close": 530.63, "volume": 1550225.0}, {"date": "2025-08-29", "close": 492.73, "volume": 2941626.0}, {"date": "2025-09-02", "close": 532.52, "volume": 2200973.0}, {"date": "2025-09-03", "close": 531.07, "volume": 992882.0}, {"date": "2025-09-04", "close": 529.5, "volume": 990621.0}, {"date": "2025-09-05", "close": 514.86, "volume": 880596.0}, {"date": "2025-09-08", "close": 519.81, "volume": 720867.0}, {"date": "2025-09-09", "close": 513.85, "volume": 700394.0}, {"date": "2025-09-10", "close": 515.47, "volume": 433010.0}, {"date": "2025-09-11", "close": 521.89, "volume": 462319.0}, {"date": "2025-09-12", "close": 514.62, "volume": 454640.0}, {"date": "2025-09-15", "close": 526.08, "volume": 625185.0}, {"date": "2025-09-16", "close": 525.21, "volume": 511794.0}, {"date": "2025-09-17", "close": 528.8, "volume": 460020.0}, {"date": "2025-09-18", "close": 534.81, "volume": 532579.0}, {"date": "2025-09-19", "close": 521.47, "volume": 1151017.0}, {"date": "2025-09-22", "close": 518.16, "volume": 673942.0}, {"date": "2025-09-23", "close": 524.6, "volume": 515386.0}, {"date": "2025-09-24", "close": 535.61, "volume": 606883.0}, {"date": "2025-09-25", "close": 539.48, "volume": 507954.0}, {"date": "2025-09-26", "close": 552.0, "volume": 685445.0}, {"date": "2025-09-29", "close": 553.71, "volume": 525359.0}, {"date": "2025-09-30", "close": 546.75, "volume": 473758.0}, {"date": "2025-10-01", "close": 556.04, "volume": 606247.0}, {"date": "2025-10-02", "close": 557.82, "volume": 328327.0}, {"date": "2025-10-03", "close": 556.45, "volume": 376669.0}, {"date": "2025-10-06", "close": 566.91, "volume": 571343.0}, {"date": "2025-10-07", "close": 556.77, "volume": 629398.0}, {"date": "2025-10-08", "close": 565.81, "volume": 607979.0}, {"date": "2025-10-09", "close": 561.15, "volume": 559752.0}, {"date": "2025-10-10", "close": 549.28, "volume": 586428.0}, {"date": "2025-10-13", "close": 542.93, "volume": 950666.0}, {"date": "2025-10-14", "close": 541.01, "volume": 560857.0}, {"date": "2025-10-15", "close": 538.49, "volume": 470378.0}, {"date": "2025-10-16", "close": 537.29, "volume": 446827.0}, {"date": "2025-10-17", "close": 533.51, "volume": 373681.0}, {"date": "2025-10-20", "close": 523.72, "volume": 486929.0}, {"date": "2025-10-21", "close": 525.92, "volume": 526562.0}, {"date": "2025-10-22", "close": 519.33, "volume": 557100.0}, {"date": "2025-10-23", "close": 524.48, "volume": 614587.0}, {"date": "2025-10-24", "close": 517.66, "volume": 407017.0}, {"date": "2025-10-27", "close": 522.82, "volume": 455609.0}, {"date": "2025-10-28", "close": 518.79, "volume": 386930.0}, {"date": "2025-10-29", "close": 506.07, "volume": 699153.0}, {"date": "2025-10-30", "close": 509.66, "volume": 496722.0}, {"date": "2025-10-31", "close": 519.88, "volume": 509615.0}, {"date": "2025-11-03", "close": 517.43, "volume": 492106.0}, {"date": "2025-11-04", "close": 516.66, "volume": 435237.0}, {"date": "2025-11-05", "close": 521.82, "volume": 486414.0}, {"date": "2025-11-06", "close": 509.85, "volume": 454626.0}, {"date": "2025-11-07", "close": 517.79, "volume": 433003.0}, {"date": "2025-11-10", "close": 516.56, "volume": 411195.0}, {"date": "2025-11-11", "close": 522.83, "volume": 339832.0}, {"date": "2025-11-12", "close": 535.4, "volume": 602857.0}, {"date": "2025-11-13", "close": 533.87, "volume": 543455.0}, {"date": "2025-11-14", "close": 529.34, "volume": 506870.0}, {"date": "2025-11-17", "close": 509.57, "volume": 565315.0}, {"date": "2025-11-18", "close": 507.37, "volume": 504063.0}, {"date": "2025-11-19", "close": 497.41, "volume": 516616.0}, {"date": "2025-11-20", "close": 496.44, "volume": 510398.0}, {"date": "2025-11-21", "close": 515.58, "volume": 633029.0}, {"date": "2025-11-24", "close": 514.59, "volume": 916870.0}, {"date": "2025-11-25", "close": 521.02, "volume": 746422.0}, {"date": "2025-11-26", "close": 535.16, "volume": 508066.0}, {"date": "2025-11-28", "close": 538.83, "volume": 289361.0}, {"date": "2025-12-01", "close": 547.64, "volume": 716879.0}, {"date": "2025-12-02", "close": 548.05, "volume": 565537.0}, {"date": "2025-12-03", "close": 544.52, "volume": 640844.0}, {"date": "2025-12-04", "close": 533.95, "volume": 2062683.0}, {"date": "2025-12-05", "close": 601.5, "volume": 3395556.0}, {"date": "2025-12-08", "close": 589.3, "volume": 1747761.0}, {"date": "2025-12-09", "close": 602.97, "volume": 758362.0}, {"date": "2025-12-10", "close": 600.65, "volume": 640239.0}, {"date": "2025-12-11", "close": 593.41, "volume": 700097.0}, {"date": "2025-12-12", "close": 601.59, "volume": 708610.0}, {"date": "2025-12-15", "close": 591.2, "volume": 908095.0}, {"date": "2025-12-16", "close": 589.27, "volume": 624662.0}, {"date": "2025-12-17", "close": 585.98, "volume": 503796.0}, {"date": "2025-12-18", "close": 594.01, "volume": 779149.0}, {"date": "2025-12-19", "close": 597.88, "volume": 1313499.0}, {"date": "2025-12-22", "close": 612.95, "volume": 579573.0}, {"date": "2025-12-23", "close": 604.09, "volume": 895097.0}, {"date": "2025-12-24", "close": 608.52, "volume": 211382.0}, {"date": "2025-12-26", "close": 607.52, "volume": 358002.0}, {"date": "2025-12-29", "close": 604.64, "volume": 482797.0}, {"date": "2025-12-30", "close": 606.89, "volume": 341834.0}, {"date": "2025-12-31", "close": 605.01, "volume": 282643.0}, {"date": "2026-01-02", "close": 620.04, "volume": 539816.0}, {"date": "2026-01-05", "close": 631.15, "volume": 892385.0}, {"date": "2026-01-06", "close": 650.06, "volume": 707827.0}, {"date": "2026-01-07", "close": 655.36, "volume": 666399.0}, {"date": "2026-01-08", "close": 657.46, "volume": 421660.0}, {"date": "2026-01-09", "close": 666.18, "volume": 659769.0}, {"date": "2026-01-12", "close": 661.49, "volume": 430633.0}, {"date": "2026-01-13", "close": 664.85, "volume": 396594.0}, {"date": "2026-01-14", "close": 663.85, "volume": 540203.0}, {"date": "2026-01-15", "close": 665.12, "volume": 402891.0}, {"date": "2026-01-16", "close": 663.48, "volume": 391923.0}, {"date": "2026-01-20", "close": 675.62, "volume": 527471.0}, {"date": "2026-01-21", "close": 683.45, "volume": 653431.0}, {"date": "2026-01-22", "close": 681.64, "volume": 498941.0}, {"date": "2026-01-23", "close": 686.12, "volume": 527312.0}, {"date": "2026-01-26", "close": 661.34, "volume": 731643.0}, {"date": "2026-01-27", "close": 651.3, "volume": 450957.0}, {"date": "2026-01-28", "close": 638.21, "volume": 637530.0}, {"date": "2026-01-29", "close": 631.1, "volume": 618519.0}, {"date": "2026-01-30", "close": 647.36, "volume": 732594.0}, {"date": "2026-02-02", "close": 665.57, "volume": 719412.0}, {"date": "2026-02-03", "close": 673.39, "volume": 418364.0}, {"date": "2026-02-04", "close": 678.64, "volume": 496064.0}, {"date": "2026-02-05", "close": 677.91, "volume": 552865.0}, {"date": "2026-02-06", "close": 690.37, "volume": 468100.0}, {"date": "2026-02-09", "close": 696.25, "volume": 560065.0}, {"date": "2026-02-10", "close": 679.28, "volume": 482311.0}, {"date": "2026-02-11", "close": 683.05, "volume": 360762.0}, {"date": "2026-02-12", "close": 667.18, "volume": 523790.0}, {"date": "2026-02-13", "close": 683.4, "volume": 380608.0}, {"date": "2026-02-17", "close": 706.82, "volume": 569923.0}, {"date": "2026-02-18", "close": 689.42, "volume": 621008.0}, {"date": "2026-02-19", "close": 692.79, "volume": 410037.0}, {"date": "2026-02-20", "close": 682.89, "volume": 422006.0}, {"date": "2026-02-23", "close": 669.87, "volume": 431160.0}, {"date": "2026-02-24", "close": 686.44, "volume": 428544.0}, {"date": "2026-02-25", "close": 684.27, "volume": 428387.0}, {"date": "2026-02-26", "close": 695.63, "volume": 415802.0}, {"date": "2026-02-27", "close": 684.79, "volume": 663116.0}, {"date": "2026-03-02", "close": 677.0, "volume": 394213.0}, {"date": "2026-03-03", "close": 668.95, "volume": 431004.0}, {"date": "2026-03-04", "close": 661.34, "volume": 465668.0}, {"date": "2026-03-05", "close": 653.64, "volume": 530837.0}, {"date": "2026-03-06", "close": 646.34, "volume": 410037.0}, {"date": "2026-03-09", "close": 642.22, "volume": 610316.0}, {"date": "2026-03-10", "close": 647.23, "volume": 620016.0}, {"date": "2026-03-11", "close": 652.645, "volume": 713749.0}, {"date": "2026-03-12", "close": 624.7, "volume": 1519808.0}, {"date": "2026-03-13", "close": 535.72, "volume": 2740586.0}, {"date": "2026-03-16", "close": 516.74, "volume": 2700161.0}, {"date": "2026-03-17", "close": 523.07, "volume": 1208895.0}, {"date": "2026-03-18", "close": 520.65, "volume": 968831.0}, {"date": "2026-03-19", "close": 534.1, "volume": 745103.0}, {"date": "2026-03-20", "close": 529.97, "volume": 948993.0}, {"date": "2026-03-23", "close": 516.11, "volume": 960629.0}, {"date": "2026-03-24", "close": 515.22, "volume": 976209.0}, {"date": "2026-03-25", "close": 526.14, "volume": 666538.0}, {"date": "2026-03-26", "close": 521.64, "volume": 655156.0}, {"date": "2026-03-27", "close": 510.34, "volume": 622608.0}, {"date": "2026-03-30", "close": 510.09, "volume": 701862.0}, {"date": "2026-03-31", "close": 522.71, "volume": 551261.0}, {"date": "2026-04-01", "close": 536.61, "volume": 699539.0}, {"date": "2026-04-02", "close": 537.39, "volume": 616021.0}, {"date": "2026-04-06", "close": 542.65, "volume": 398897.0}, {"date": "2026-04-07", "close": 532.23, "volume": 529516.0}, {"date": "2026-04-08", "close": 532.82, "volume": 762168.0}, {"date": "2026-04-09", "close": 532.79, "volume": 544613.0}, {"date": "2026-04-10", "close": 520.38, "volume": 708173.0}, {"date": "2026-04-13", "close": 526.76, "volume": 658841.0}, {"date": "2026-04-14", "close": 533.09, "volume": 686508.0}, {"date": "2026-04-15", "close": 539.14, "volume": 513855.0}, {"date": "2026-04-16", "close": 539.44, "volume": 717249.0}, {"date": "2026-04-17", "close": 553.36, "volume": 992440.0}, {"date": "2026-04-20", "close": 572.24, "volume": 711196.0}, {"date": "2026-04-21", "close": 570.16, "volume": 616609.0}, {"date": "2026-04-22", "close": 563.91, "volume": 576692.0}, {"date": "2026-04-23", "close": 564.44, "volume": 608090.0}, {"date": "2026-04-24", "close": 558.55, "volume": 389123.0}, {"date": "2026-04-27", "close": 539.66, "volume": 1046570.0}, {"date": "2026-04-28", "close": 538.15, "volume": 412658.0}, {"date": "2026-04-29", "close": 530.23, "volume": 810823.0}, {"date": "2026-04-30", "close": 537.48, "volume": 611452.0}, {"date": "2026-05-01", "close": 531.95, "volume": 478050.0}, {"date": "2026-05-04", "close": 518.0, "volume": 913469.0}, {"date": "2026-05-05", "close": 532.53, "volume": 679606.0}, {"date": "2026-05-06", "close": 535.1, "volume": 691659.0}, {"date": "2026-05-07", "close": 526.53, "volume": 534248.0}, {"date": "2026-05-08", "close": 521.58, "volume": 474311.0}, {"date": "2026-05-11", "close": 511.98, "volume": 586274.0}, {"date": "2026-05-12", "close": 505.2, "volume": 1049574.0}, {"date": "2026-05-13", "close": 492.145, "volume": 829539.0}, {"date": "2026-05-14", "close": 498.28, "volume": 589837.0}, {"date": "2026-05-15", "close": 494.28, "volume": 626844.0}, {"date": "2026-05-18", "close": 479.87, "volume": 1091206.0}, {"date": "2026-05-19", "close": 481.56, "volume": 782176.0}, {"date": "2026-05-20", "close": 493.12, "volume": 631566.0}, {"date": "2026-05-21", "close": 504.05, "volume": 666112.0}, {"date": "2026-05-22", "close": 515.04, "volume": 481556.0}, {"date": "2026-05-26", "close": 516.04, "volume": 671213.0}, {"date": "2026-05-27", "close": 507.35, "volume": 667046.0}, {"date": "2026-05-28", "close": 520.15, "volume": 716325.0}, {"date": "2026-05-29", "close": 508.85, "volume": 822610.0}, {"date": "2026-06-01", "close": 500.77, "volume": 938178.0}, {"date": "2026-06-02", "close": 494.87, "volume": 1974398.0}, {"date": "2026-06-03", "close": 471.21, "volume": 2452800.0}, {"date": "2026-06-04", "close": 462.52, "volume": 1275514.0}, {"date": "2026-06-05", "close": 467.07, "volume": 1075904.0}, {"date": "2026-06-08", "close": 462.8, "volume": 589942.0}, {"date": "2026-06-09", "close": 477.9, "volume": 726930.0}, {"date": "2026-06-10", "close": 470.75, "volume": 745853.0}, {"date": "2026-06-11", "close": 476.42, "volume": 646255.0}, {"date": "2026-06-12", "close": 467.74, "volume": 699872.0}, {"date": "2026-06-15", "close": 471.65, "volume": 812184.0}, {"date": "2026-06-16", "close": 463.68, "volume": 613877.0}, {"date": "2026-06-17", "close": 450.75, "volume": 867495.0}, {"date": "2026-06-18", "close": 456.13, "volume": 1409090.0}, {"date": "2026-06-22", "close": 465.06, "volume": 903216.0}, {"date": "2026-06-23", "close": 459.33, "volume": 616083.0}, {"date": "2026-06-24", "close": 478.93, "volume": 1048283.0}, {"date": "2026-06-25", "close": 485.52, "volume": 998264.0}, {"date": "2026-06-26", "close": 488.45, "volume": 920639.0}, {"date": "2026-06-29", "close": 459.12, "volume": 895679.0}, {"date": "2026-06-30", "close": 450.98, "volume": 862731.0}, {"date": "2026-07-01", "close": 454.78, "volume": 774447.0}, {"date": "2026-07-02", "close": 461.33, "volume": 567486.0}, {"date": "2026-07-06", "close": 452.49, "volume": 699474.0}, {"date": "2026-07-07", "close": 453.78, "volume": 552325.0}, {"date": "2026-07-08", "close": 455.11, "volume": 434055.0}, {"date": "2026-07-09", "close": 460.24, "volume": 395052.0}, {"date": "2026-07-10", "close": 469.2, "volume": 425997.0}, {"date": "2026-07-13", "close": 473.33, "volume": 554633.0}, {"date": "2026-07-14", "close": 469.12, "volume": 448509.0}, {"date": "2026-07-15", "close": 466.14, "volume": 577196.0}, {"date": "2026-07-16", "close": 478.86, "volume": 523916.0}, {"date": "2026-07-17", "close": 479.57, "volume": 773628.0}, {"date": "2026-07-20", "close": 488.08, "volume": 635149.0}, {"date": "2026-07-21", "close": 489.47, "volume": 745009.0}, {"date": "2026-07-22", "close": 483.52, "volume": 552002.0}, {"date": "2026-07-23", "close": 477.955, "volume": 519568.0}, {"date": "2026-07-24", "close": 475.36, "volume": 545383.0}, {"date": "2026-07-27", "close": 480.51, "volume": 425112.0}, {"date": "2026-07-28", "close": 501.52, "volume": 517722.0}, {"date": "2026-07-29", "close": 508.09, "volume": 562073.0}, {"date": "2026-07-30", "close": 516.73, "volume": 535706.0}, {"date": "2026-07-31", "close": 512.83, "volume": 511357.0}, {"date": "2026-08-03", "close": 534.41, "volume": 977917.0}, {"date": "2026-08-04", "close": 543.86, "volume": 494702.0}, {"date": "2026-08-05", "close": 539.47, "volume": 459327.0}, {"date": "2026-08-06", "close": 538.79, "volume": 358325.0}, {"date": "2026-08-07", "close": 565.15, "volume": 566402.0}], "refreshing": true}