{"ticker": "WEX", "overview": {"cik": "1309108", "ticker": "WEX", "name": "WEX Inc.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001317498-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001628280-26-059880", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001904058-26-000013", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002181", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001628280-26-052577", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001958244-26-000472", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001788329-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001628280-26-051148", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001834871-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001903739-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001628280-26-049832", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001628280-26-049830", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001309108-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001309108-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001788329-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001628280-26-047260", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001740", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001185424-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001433990-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001653649-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0002008665-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001904058-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001788329-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001628280-26-038904", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001185424-26-000010", "price_sensitive": false}]}, "description": "WEX Inc. trades as WEX on the NYSE and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 880 insider filings for the company, from September 2013 to September 2026. Across those, 32 insiders disclosed 9 open-market purchases totalling $2.42M against 192 sales totalling $1.38B. The most recent filing on record is dated 1 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 9, "buy_sum": 2420943.5781, "sell_n": 192, "sell_sum": 1375194605.6008, "net": -1372773662.0227, "insiders": 32, "first_date": "2013-09-23", "last_date": "2026-09-01"}, "metrics": {"ticker": "WEX", "has_prices": true, "as_of": "2026-08-18", "last": 191.73, "prev_close": 188.87, "change": 2.859999999999985, "change_pct": 0.015142690739662124, "session_volume": 418815.0, "vwap_5": 192.98195468611516, "vwap_20": 182.25490549931843, "vwap_60": 160.1806797498423, "vwap_250": 156.76072236865352, "high_52w": 199.01, "low_52w": 126.86, "avg_volume_20": 866845.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001317498-26-000011", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "Melissa D. Smith", "who_key": "Smith Melissa D", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5343287.04, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The corner office trims WEX: $5.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1317498/000131749826000011/0001317498-26-000011-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001904058-26-000013", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "Carlos Carriedo", "who_key": "Carriedo Carlos", "role": "COO, Amer. Payments & Mobility", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 199950.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider offloads $200K of WEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000190405826000013/0001904058-26-000013-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130483}, {"id": "0001788329-26-000017", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "Robert Joseph Deshaies", "who_key": "Deshaies Robert Joseph", "role": "COO,  Benefits", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 184950.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider sells $185K of WEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000178832926000017/0001788329-26-000017-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137683}, {"id": "0001903739-26-000013", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "Jennifer Kimball", "who_key": "Kimball Jennifer", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 208858.65000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider offloads $209K of WEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000190373926000013/0001903739-26-000013-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "0001834871-26-000011", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "Ann Elena Drew", "who_key": "Drew Ann Elena", "role": "Chief Risk and Compliance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 598468.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider offloads $598K of WEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000183487126000011/0001834871-26-000011-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "0001788329-26-000015", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "Robert Joseph Deshaies", "who_key": "Deshaies Robert Joseph", "role": "COO,  Benefits", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 296795.63999999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Someone inside WEX is selling \u2014 $297K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000178832926000015/0001788329-26-000015-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172243}, {"id": "0001653649-26-000012", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "Kurt Patrick Adams", "who_key": "Adams Kurt Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on WEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000165364926000012/0001653649-26-000012-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001433990-26-000011", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "Don Callahan", "who_key": "Callahan Don", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on WEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000143399026000011/0001433990-26-000011-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001185424-26-000013", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "James R. Groch", "who_key": "GROCH JAMES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on WEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000118542426000013/0001185424-26-000013-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0000921895-26-001740", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "Lauren Taylor Wolfe", "who_key": "Wolfe Lauren Taylor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on WEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000092189526001740/0000921895-26-001740-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000315066-26-002181", "src": "13DG", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "FMR LLC", "who_key": "FMR 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": "Services-Business Services, NEC", "country": "United States", "headline": "FMR LLC takes a 5.2% passive stake in WEX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002181-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001904058-26-000011", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "Carlos Carriedo", "who_key": "Carriedo Carlos", "role": "COO, Amer. Payments & Mobility", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22840.980000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on WEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000190405826000011/0001904058-26-000011-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199603}, {"id": "0002008665-26-000011", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "Sara Trickett", "who_key": "Trickett Sara", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6826.040000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on WEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000200866526000011/0002008665-26-000011-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199603}, {"id": "0001788329-26-000012", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "Robert Joseph Deshaies", "who_key": "Deshaies Robert Joseph", "role": "COO,  Benefits", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 173808.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Someone inside WEX is selling \u2014 $174K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000178832926000012/0001788329-26-000012-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228403}, {"id": "0001185424-26-000010", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "James R. Groch", "who_key": "GROCH JAMES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 214424.99999999997, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The boardroom is buying: $214K of WEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000118542426000010/0001185424-26-000010-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242803}, {"id": "0001185424-26-000008", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "James R. Groch", "who_key": "GROCH JAMES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on WEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000118542426000008/0001185424-26-000008-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0001433990-26-000008", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "Don Callahan", "who_key": "Callahan Don", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on WEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000143399026000008/0001433990-26-000008-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0001788053-26-000003", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "Stephen Montgomery Smith", "who_key": "Smith Stephen Montgomery", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on WEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000178805326000003/0001788053-26-000003-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0001597001-26-000002", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "Susan Sobbott", "who_key": "Sobbott Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on WEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000159700126000002/0001597001-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0002004261-26-000002", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "Aimee Cardwell", "who_key": "Cardwell Aimee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on WEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000200426126000002/0002004261-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0001848498-26-000006", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "Derrick A. Roman", "who_key": "Roman Derrick A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on WEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000184849826000006/0001848498-26-000006-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0001653649-26-000009", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "Kurt Patrick Adams", "who_key": "Adams Kurt Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on WEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000165364926000009/0001653649-26-000009-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "0001537972-26-000008", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "Ellen R. Alemany", "who_key": "Alemany Ellen R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on WEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000153797226000008/0001537972-26-000008-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "0001309108-26-000020", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "David B. Foss", "who_key": "Foss David B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on WEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910826000020/0001309108-26-000020-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "0000921895-26-001437", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "Lauren Taylor Wolfe", "who_key": "Wolfe Lauren Taylor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on WEX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000092189526001437/0000921895-26-001437-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "13DG-0000895421-26-000176", "src": "13DG", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "MORGAN STANLEY moves to a 5.8% passive stake in WEX", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000176-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "13DG-0002100119-26-001263", "src": "13DG", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT 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": "Services-Business Services, NEC", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WEX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001263-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "0001724040-26-000013", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "Joel Alan Dearborn Jr", "who_key": "Dearborn Joel Alan JR", "role": "COO, International", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 612500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider offloads $612K of WEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000172404026000013/0001724040-26-000013-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288883}, {"id": "0001724040-26-000011", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "Joel Alan Dearborn Jr", "who_key": "Dearborn Joel Alan JR", "role": "COO, International", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 532488.63, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider sells $532K of WEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000172404026000011/0001724040-26-000011-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310483}, {"id": "13DG-0000921895-26-000872", "src": "13DG", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "Impactive Capital LP", "who_key": "Impactive Capital LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Impactive Capital LP adjusts its stake in WEX (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1786767/0000921895-26-000872-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310483}], "recent_buys": [{"id": "0001185424-26-000010", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "James R. Groch", "who_key": "GROCH JAMES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 214424.99999999997, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The boardroom is buying: $214K of WEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000118542426000010/0001185424-26-000010-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242803}, {"id": "0001788053-25-000004", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "Stephen Montgomery Smith", "who_key": "Smith Stephen Montgomery", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 144250.0, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The boardroom is buying: $144K of WEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000178805325000004/0001788053-25-000004-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510643}, {"id": "0001309108-25-000149", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "Melissa D. Smith", "who_key": "Smith Melissa D", "role": "Chair, CEO, and President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 500720.45810000005, "score": 58.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The whole bench is buying WEX \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910825000149/0001309108-25-000149-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752563}, {"id": "0001309108-23-000185", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "Stephen Montgomery Smith", "who_key": "Smith Stephen Montgomery", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 165310.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 4 buying WEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910823000185/0001309108-23-000185-index.htm", "trade_date": "2023-10-31", "timestamp": "2023-10-31", "mins": 1582003}, {"id": "0001309108-23-000168", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "James R. Groch", "who_key": "GROCH JAMES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 252450.0, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "WEX draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910823000168/0001309108-23-000168-index.htm", "trade_date": "2023-08-17", "timestamp": "2023-08-17", "mins": 1690003}, {"id": "0001309108-22-000196", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "James R. Groch", "who_key": "GROCH JAMES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 211750.0, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "That makes 4 insiders into WEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910822000196/0001309108-22-000196-index.htm", "trade_date": "2022-11-03", "timestamp": "2022-11-03", "mins": 2103283}, {"id": "0001309108-22-000179", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "Derrick A. Roman", "who_key": "Roman Derrick A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 74592.0, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "WEX draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910822000179/0001309108-22-000179-index.htm", "trade_date": "2022-09-02", "timestamp": "2022-09-02", "mins": 2192563}, {"id": "0001309108-21-000137", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "James R. Groch", "who_key": "GROCH JAMES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 605250.0, "score": 63.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The whole bench is buying WEX \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910821000137/0001309108-21-000137-index.htm", "trade_date": "2021-06-01", "timestamp": "2021-06-01", "mins": 2852083}, {"id": "0001309108-16-000149", "src": "INSIDERS", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "Michael E. Dubyak", "who_key": "Dubyak Michael E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 252196.12000000002, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "WEX draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910816000149/0001309108-16-000149-index.htm", "trade_date": "2016-02-29", "timestamp": "2016-02-29", "mins": 5615443}], "institutional": [{"id": "13DG-0000315066-26-002181", "src": "13DG", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "FMR LLC", "who_key": "FMR 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": "Services-Business Services, NEC", "country": "United States", "headline": "FMR LLC takes a 5.2% passive stake in WEX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002181-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000895421-26-000176", "src": "13DG", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "MORGAN STANLEY moves to a 5.8% passive stake in WEX", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000176-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "13DG-0002100119-26-001263", "src": "13DG", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT 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": "Services-Business Services, NEC", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WEX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001263-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0000921895-26-000872", "src": "13DG", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "Impactive Capital LP", "who_key": "Impactive Capital LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Impactive Capital LP adjusts its stake in WEX (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1786767/0000921895-26-000872-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310483}, {"id": "13DG-0000102909-26-002622", "src": "13DG", "ticker": "WEX", "cik": "1309108", "company": "WEX Inc.", "company_raw": "WEX Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WEX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002622-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "WEX Inc. common stock", "new_value": "WEX Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001309108", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001309108", "applied": 1, "detected_at": "2026-10-28T17:06:42.187057"}]}, "key_people": [{"who": "Warburg Pincus LLC", "who_key": "WARBURG PINCUS LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 395928044.5, "net": -395928044.5, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21264840.0, "date": "2017-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000090342317000690/0000903423-17-000690-index.htm"}, {"action": "SELL", "amount": 244377500.0, "date": "2017-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000090342317000532/0000903423-17-000532-index.htm"}, {"action": "SELL", "amount": 130285704.5, "date": "2017-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000090342317000294/0000903423-17-000294-index.htm"}], "latest": {"action": "SELL", "amount": 21264840.0, "date": "2017-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000090342317000690/0000903423-17-000690-index.htm"}}, {"who": "James Neary", "who_key": "Neary James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 395928044.5, "net": -395928044.5, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21264840.0, "date": "2017-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000090342317000688/0000903423-17-000688-index.htm"}, {"action": "SELL", "amount": 244377500.0, "date": "2017-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000090342317000530/0000903423-17-000530-index.htm"}, {"action": "SELL", "amount": 130285704.5, "date": "2017-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000090342317000295/0000903423-17-000295-index.htm"}], "latest": {"action": "SELL", "amount": 21264840.0, "date": "2017-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000090342317000688/0000903423-17-000688-index.htm"}}, {"who": "Mustang HoldCo II LLC", "who_key": "Mustang HoldCo II LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 395928044.5, "net": -395928044.5, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21264840.0, "date": "2017-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000090342317000689/0000903423-17-000689-index.htm"}, {"action": "SELL", "amount": 244377500.0, "date": "2017-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000090342317000531/0000903423-17-000531-index.htm"}, {"action": "SELL", "amount": 130285704.5, "date": "2017-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000090342317000293/0000903423-17-000293-index.htm"}], "latest": {"action": "SELL", "amount": 21264840.0, "date": "2017-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000090342317000689/0000903423-17-000689-index.htm"}}, {"who": "Melissa D. Smith", "who_key": "Smith Melissa D", "role": "Chair, CEO, and President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 500720.45810000005, "sold": 67087619.133, "net": -66586898.6749, "trades": 25, "top_score": 58.0, "lean": "selling", "history": [{"action": "SELL", "amount": 5343287.04, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317498/000131749826000011/0001317498-26-000011-index.htm"}, {"action": "BUY", "amount": 500720.45810000005, "date": "2025-05-29", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910825000149/0001309108-25-000149-index.htm"}, {"action": "SELL", "amount": 2890290.0, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910824000023/0001309108-24-000023-index.htm"}, {"action": "SELL", "amount": 8426935.0, "date": "2024-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910824000011/0001309108-24-000011-index.htm"}, {"action": "SELL", "amount": 8015865.0, "date": "2023-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910823000158/0001309108-23-000158-index.htm"}, {"action": "SELL", "amount": 10020640.0, "date": "2021-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910821000104/0001309108-21-000104-index.htm"}, {"action": "SELL", "amount": 9584960.0, "date": "2021-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910821000095/0001309108-21-000095-index.htm"}, {"action": "SELL", "amount": 2864169.33, "date": "2021-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910821000086/0001309108-21-000086-index.htm"}, {"action": "SELL", "amount": 3471943.64, "date": "2020-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910820000019/0001309108-20-000019-index.htm"}, {"action": "SELL", "amount": 3441129.9400000004, "date": "2020-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910820000004/0001309108-20-000004-index.htm"}, {"action": "SELL", "amount": 3344384.4400000004, "date": "2020-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910820000017/0001309108-20-000017-index.htm"}, {"action": "SELL", "amount": 3266604.44, "date": "2019-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910819000154/0001309108-19-000154-index.htm"}, {"action": "SELL", "amount": 1025000.0, "date": "2019-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910819000129/0001309108-19-000129-index.htm"}, {"action": "SELL", "amount": 1000000.0, "date": "2019-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910819000069/0001309108-19-000069-index.htm"}, {"action": "SELL", "amount": 975000.0, "date": "2019-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910819000065/0001309108-19-000065-index.htm"}, {"action": "SELL", "amount": 950000.0, "date": "2018-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910818000125/0001309108-18-000125-index.htm"}, {"action": "SELL", "amount": 416125.0, "date": "2017-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910817000165/0001309108-17-000165-index.htm"}, {"action": "SELL", "amount": 625.0, "date": "2017-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910817000160/0001309108-17-000160-index.htm"}, {"action": "SELL", "amount": 399960.0, "date": "2017-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910817000155/0001309108-17-000155-index.htm"}, {"action": "SELL", "amount": 383295.0, "date": "2017-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910817000150/0001309108-17-000150-index.htm"}, {"action": "SELL", "amount": 549826.803, "date": "2016-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910816000251/0001309108-16-000251-index.htm"}, {"action": "SELL", "amount": 175657.5, "date": "2014-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910814000120/0001309108-14-000120-index.htm"}, {"action": "SELL", "amount": 171957.5, "date": "2014-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910814000016/0001309108-14-000016-index.htm"}, {"action": "SELL", "amount": 183168.5, "date": "2013-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910813000192/0001309108-13-000192-index.htm"}, {"action": "SELL", "amount": 186795.0, "date": "2013-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910813000177/0001309108-13-000177-index.htm"}], "latest": {"action": "SELL", "amount": 5343287.04, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317498/000131749826000011/0001317498-26-000011-index.htm"}}, {"who": "Scott Robert Phillips", "who_key": "Phillips Scott Robert", "role": "President, Global Fleet", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 30303244.58, "net": -30303244.58, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4455847.71, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910821000091/0001309108-21-000091-index.htm"}, {"action": "SELL", "amount": 16051883.77, "date": "2021-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910821000028/0001309108-21-000028-index.htm"}, {"action": "SELL", "amount": 3329491.91, "date": "2019-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910819000152/0001309108-19-000152-index.htm"}, {"action": "SELL", "amount": 1701090.0, "date": "2019-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910819000130/0001309108-19-000130-index.htm"}, {"action": "SELL", "amount": 2553610.0, "date": "2017-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910817000167/0001309108-17-000167-index.htm"}, {"action": "SELL", "amount": 2211321.19, "date": "2017-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910817000088/0001309108-17-000088-index.htm"}], "latest": {"action": "SELL", "amount": 4455847.71, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910821000091/0001309108-21-000091-index.htm"}}, {"who": "Roberto Simon", "who_key": "Simon Roberto", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 26172524.4756, "net": -26172524.4756, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2592480.0, "date": "2021-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910821000096/0001309108-21-000096-index.htm"}, {"action": "SELL", "amount": 4040065.0, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910821000089/0001309108-21-000089-index.htm"}, {"action": "SELL", "amount": 6284272.640000001, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910821000027/0001309108-21-000027-index.htm"}, {"action": "SELL", "amount": 1995000.0, "date": "2020-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910820000219/0001309108-20-000219-index.htm"}, {"action": "SELL", "amount": 1850000.0, "date": "2020-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910820000210/0001309108-20-000210-index.htm"}, {"action": "SELL", "amount": 1750000.0, "date": "2020-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910820000208/0001309108-20-000208-index.htm"}, {"action": "SELL", "amount": 2246046.7199999997, "date": "2020-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910820000173/0001309108-20-000173-index.htm"}, {"action": "SELL", "amount": 1098093.7, "date": "2020-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910820000121/0001309108-20-000121-index.htm"}, {"action": "SELL", "amount": 1530429.53, "date": "2019-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910819000192/0001309108-19-000192-index.htm"}, {"action": "SELL", "amount": 2004042.0, "date": "2019-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910819000092/0001309108-19-000092-index.htm"}, {"action": "SELL", "amount": 782094.8856, "date": "2018-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910818000120/0001309108-18-000120-index.htm"}], "latest": {"action": "SELL", "amount": 2592480.0, "date": "2021-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910821000096/0001309108-21-000096-index.htm"}}, {"who": "Michael E. Dubyak", "who_key": "Dubyak Michael E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 252196.12000000002, "sold": 11566638.55, "net": -11314442.430000002, "trades": 11, "top_score": 44.5, "lean": "selling", "history": [{"action": "SELL", "amount": 214116.88, "date": "2019-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910819000127/0001309108-19-000127-index.htm"}, {"action": "SELL", "amount": 1584613.12, "date": "2019-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910819000121/0001309108-19-000121-index.htm"}, {"action": "SELL", "amount": 3000000.0, "date": "2019-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910819000102/0001309108-19-000102-index.htm"}, {"action": "SELL", "amount": 604670.0, "date": "2017-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910817000007/0001309108-17-000007-index.htm"}, {"action": "SELL", "amount": 611710.0, "date": "2016-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910817000002/0001309108-17-000002-index.htm"}, {"action": "SELL", "amount": 547360.0, "date": "2016-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910816000275/0001309108-16-000275-index.htm"}, {"action": "SELL", "amount": 591448.55, "date": "2016-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910816000266/0001309108-16-000266-index.htm"}, {"action": "BUY", "amount": 252196.12000000002, "date": "2016-02-29", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910816000149/0001309108-16-000149-index.htm"}, {"action": "SELL", "amount": 1250200.0, "date": "2014-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910814000121/0001309108-14-000121-index.htm"}, {"action": "SELL", "amount": 1250200.0, "date": "2014-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910814000018/0001309108-14-000018-index.htm"}, {"action": "SELL", "amount": 1912320.0, "date": "2013-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910813000184/0001309108-13-000184-index.htm"}], "latest": {"action": "SELL", "amount": 214116.88, "date": "2019-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910819000127/0001309108-19-000127-index.htm"}}, {"who": "Hilary A. Rapkin", "who_key": "Rapkin Hilary A", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11711808.6654, "net": -11711808.6654, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1290790.0, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910824000027/0001309108-24-000027-index.htm"}, {"action": "SELL", "amount": 922250.0, "date": "2023-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910823000007/0001309108-23-000007-index.htm"}, {"action": "SELL", "amount": 1016898.4800000001, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910822000197/0001309108-22-000197-index.htm"}, {"action": "SELL", "amount": 522570.0, "date": "2022-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910822000016/0001309108-22-000016-index.htm"}, {"action": "SELL", "amount": 5304180.0, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910821000026/0001309108-21-000026-index.htm"}, {"action": "SELL", "amount": 240369.78, "date": "2020-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910820000014/0001309108-20-000014-index.htm"}, {"action": "SELL", "amount": 222783.92, "date": "2019-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910819000120/0001309108-19-000120-index.htm"}, {"action": "SELL", "amount": 287820.0, "date": "2019-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910819000085/0001309108-19-000085-index.htm"}, {"action": "SELL", "amount": 702032.7072, "date": "2018-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910818000116/0001309108-18-000116-index.htm"}, {"action": "SELL", "amount": 287500.0, "date": "2017-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910817000151/0001309108-17-000151-index.htm"}, {"action": "SELL", "amount": 210000.0, "date": "2017-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910817000137/0001309108-17-000137-index.htm"}, {"action": "SELL", "amount": 200671.1982, "date": "2014-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910814000192/0001309108-14-000192-index.htm"}, {"action": "SELL", "amount": 301442.58, "date": "2014-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910814000183/0001309108-14-000183-index.htm"}, {"action": "SELL", "amount": 202500.0, "date": "2013-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910813000179/0001309108-13-000179-index.htm"}], "latest": {"action": "SELL", "amount": 1290790.0, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1309108/000130910824000027/0001309108-24-000027-index.htm"}}], "activity": [{"date": "2026-08-04", "net": -199950.0}, {"date": "2026-09-01", "net": -5343287.04}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001317498-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001628280-26-059880", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001904058-26-000013", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002181", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001628280-26-052577", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001958244-26-000472", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001788329-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001628280-26-051148", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001834871-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001903739-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001628280-26-049832", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001628280-26-049830", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001309108-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001309108-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001788329-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001628280-26-047260", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001740", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001185424-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001433990-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001653649-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0002008665-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001904058-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001788329-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001628280-26-038904", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001185424-26-000010", "price_sensitive": false}], "performance": {"ticker": "WEX", "has_prices": true, "summary": {"n": 10, "avg": 0.27997468404108966, "win_rate": 0.8, "best": 1.0516853932584267, "worst": -0.0638183593750001, "as_of": "2026-08-18"}, "buys": [{"who": "GROCH JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 214424.99999999997, "date": "2026-05-18", "score": 44.4, "ref_price": 142.6, "return": 0.34453015427769984}, {"who": "Smith Stephen Montgomery", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 144250.0, "date": "2025-11-13", "score": 43.1, "ref_price": 140.89, "return": 0.3608488892043439}, {"who": "Smith Melissa D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chair, CEO, and President, Director", "amount": 500720.45810000005, "date": "2025-05-29", "score": 58.0, "ref_price": 134.45, "return": 0.426031982149498}, {"who": "Smith Stephen Montgomery", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 165310.0, "date": "2023-10-31", "score": 45.5, "ref_price": 166.48, "return": 0.15166987025468526}, {"who": "GROCH JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 252450.0, "date": "2023-08-17", "score": 45.9, "ref_price": 182.55, "return": 0.05028759244042716}, {"who": "GROCH JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 211750.0, "date": "2022-11-03", "score": 45.9, "ref_price": 149.86, "return": 0.2793941011610835}, {"who": "Roman Derrick A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74592.0, "date": "2022-09-02", "score": 43.3, "ref_price": 152.25, "return": 0.25931034482758614}, {"who": "GROCH JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 605250.0, "date": "2021-06-01", "score": 63.4, "ref_price": 204.01, "return": -0.060193127787853545}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2019-05-21", "score": 0.0, "ref_price": 204.8, "return": -0.0638183593750001}, {"who": "Dubyak Michael E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 252196.12000000002, "date": "2016-02-29", "score": 44.5, "ref_price": 93.45, "return": 1.0516853932584267}]}, "price_series": [{"date": "2016-08-08", "close": 93.45, "volume": 265107.0}, {"date": "2016-08-09", "close": 93.84, "volume": 204535.0}, {"date": "2016-08-10", "close": 92.67, "volume": 239494.0}, {"date": "2016-08-11", "close": 94.07, "volume": 209907.0}, {"date": "2016-08-12", "close": 94.37, "volume": 292804.0}, {"date": "2016-08-15", "close": 95.41, "volume": 219718.0}, {"date": "2016-08-16", "close": 94.56, "volume": 240330.0}, {"date": "2016-08-17", "close": 94.88, "volume": 269101.0}, {"date": "2016-08-18", "close": 96.82, "volume": 283061.0}, {"date": "2016-08-19", "close": 97.56, "volume": 343134.0}, {"date": "2016-08-22", "close": 98.0, "volume": 341316.0}, {"date": "2016-08-23", "close": 99.3, "volume": 298209.0}, {"date": "2016-08-24", "close": 99.08, "volume": 394005.0}, {"date": "2016-08-25", "close": 98.9, "volume": 202421.0}, {"date": "2016-08-26", "close": 99.17, "volume": 256313.0}, {"date": "2016-08-29", "close": 99.29, "volume": 188310.0}, {"date": "2016-08-30", "close": 99.53, "volume": 91606.0}, {"date": "2016-08-31", "close": 99.31, "volume": 154305.0}, {"date": "2016-09-01", "close": 103.02, "volume": 448294.0}, {"date": "2016-09-02", "close": 104.1, "volume": 210493.0}, {"date": "2016-09-06", "close": 104.53, "volume": 194394.0}, {"date": "2016-09-07", "close": 104.8, "volume": 217394.0}, {"date": "2016-09-08", "close": 105.02, "volume": 206363.0}, {"date": "2016-09-09", "close": 101.81, "volume": 277718.0}, {"date": "2016-09-12", "close": 104.67, "volume": 331602.0}, {"date": "2016-09-13", "close": 103.26, "volume": 258592.0}, {"date": "2016-09-14", "close": 103.22, "volume": 306209.0}, {"date": "2016-09-15", "close": 104.93, "volume": 184430.0}, {"date": "2016-09-16", "close": 102.87, "volume": 292615.0}, {"date": "2016-09-19", "close": 104.28, "volume": 206547.0}, {"date": "2016-09-20", "close": 103.8, "volume": 233093.0}, {"date": "2016-09-21", "close": 107.11, "volume": 226500.0}, {"date": "2016-09-22", "close": 107.07, "volume": 240913.0}, {"date": "2016-09-23", "close": 105.34, "volume": 208119.0}, {"date": "2016-09-26", "close": 104.61, "volume": 233952.0}, {"date": "2016-09-27", "close": 104.89, "volume": 181143.0}, {"date": "2016-09-28", "close": 107.46, "volume": 341264.0}, {"date": "2016-09-29", "close": 107.24, "volume": 287680.0}, {"date": "2016-09-30", "close": 108.09, "volume": 319911.0}, {"date": "2016-10-03", "close": 106.98, "volume": 182129.0}, {"date": "2016-10-04", "close": 106.16, "volume": 268521.0}, {"date": "2016-10-05", "close": 106.27, "volume": 470637.0}, {"date": "2016-10-06", "close": 105.97, "volume": 423648.0}, {"date": "2016-10-07", "close": 104.0, "volume": 355297.0}, {"date": "2016-10-10", "close": 105.42, "volume": 223136.0}, {"date": "2016-10-11", "close": 103.58, "volume": 146606.0}, {"date": "2016-10-12", "close": 103.76, "volume": 197388.0}, {"date": "2016-10-13", "close": 103.77, "volume": 254952.0}, {"date": "2016-10-14", "close": 104.53, "volume": 289387.0}, {"date": "2016-10-17", "close": 103.98, "volume": 118385.0}, {"date": "2016-10-18", "close": 104.89, "volume": 86037.0}, {"date": "2016-10-19", "close": 105.58, "volume": 197415.0}, {"date": "2016-10-20", "close": 105.84, "volume": 251428.0}, {"date": "2016-10-21", "close": 106.2, "volume": 144612.0}, {"date": "2016-10-24", "close": 107.61, "volume": 158300.0}, {"date": "2016-10-25", "close": 105.7, "volume": 171176.0}, {"date": "2016-10-26", "close": 105.89, "volume": 336181.0}, {"date": "2016-10-27", "close": 112.79, "volume": 767021.0}, {"date": "2016-10-28", "close": 112.92, "volume": 381434.0}, {"date": "2016-10-31", "close": 109.1, "volume": 501616.0}, {"date": "2016-11-01", "close": 105.96, "volume": 437916.0}, {"date": "2016-11-02", "close": 103.3, "volume": 644467.0}, {"date": "2016-11-03", "close": 102.17, "volume": 349235.0}, {"date": "2016-11-04", "close": 102.03, "volume": 412546.0}, {"date": "2016-11-07", "close": 103.98, "volume": 515998.0}, {"date": "2016-11-08", "close": 104.51, "volume": 388594.0}, {"date": "2016-11-09", "close": 104.76, "volume": 316818.0}, {"date": "2016-11-10", "close": 104.02, "volume": 357809.0}, {"date": "2016-11-11", "close": 101.66, "volume": 600635.0}, {"date": "2016-11-14", "close": 101.37, "volume": 392173.0}, {"date": "2016-11-15", "close": 102.83, "volume": 324267.0}, {"date": "2016-11-16", "close": 104.52, "volume": 259038.0}, {"date": "2016-11-17", "close": 106.49, "volume": 353796.0}, {"date": "2016-11-18", "close": 106.45, "volume": 259984.0}, {"date": "2016-11-21", "close": 107.68, "volume": 165749.0}, {"date": "2016-11-22", "close": 107.49, "volume": 255903.0}, {"date": "2016-11-23", "close": 109.04, "volume": 252771.0}, {"date": "2016-11-25", "close": 109.06, "volume": 70188.0}, {"date": "2016-11-28", "close": 107.64, "volume": 368319.0}, {"date": "2016-11-29", "close": 106.08, "volume": 399870.0}, {"date": "2016-11-30", "close": 110.51, "volume": 693225.0}, {"date": "2016-12-01", "close": 110.81, "volume": 676485.0}, {"date": "2016-12-02", "close": 110.9, "volume": 416843.0}, {"date": "2016-12-05", "close": 113.95, "volume": 526459.0}, {"date": "2016-12-06", "close": 114.09, "volume": 504992.0}, {"date": "2016-12-07", "close": 115.84, "volume": 497292.0}, {"date": "2016-12-08", "close": 116.44, "volume": 362784.0}, {"date": "2016-12-09", "close": 115.96, "volume": 321828.0}, {"date": "2016-12-12", "close": 112.61, "volume": 383219.0}, {"date": "2016-12-13", "close": 113.48, "volume": 316421.0}, {"date": "2016-12-14", "close": 111.38, "volume": 411158.0}, {"date": "2016-12-15", "close": 111.19, "volume": 320619.0}, {"date": "2016-12-16", "close": 110.05, "volume": 551920.0}, {"date": "2016-12-19", "close": 114.05, "volume": 480209.0}, {"date": "2016-12-20", "close": 115.48, "volume": 254509.0}, {"date": "2016-12-21", "close": 114.08, "volume": 220074.0}, {"date": "2016-12-22", "close": 112.49, "volume": 172783.0}, {"date": "2016-12-23", "close": 112.11, "volume": 139082.0}, {"date": "2016-12-27", "close": 112.82, "volume": 101960.0}, {"date": "2016-12-28", "close": 112.1, "volume": 175544.0}, {"date": "2016-12-29", "close": 112.04, "volume": 117237.0}, {"date": "2016-12-30", "close": 111.6, "volume": 181343.0}, {"date": "2017-01-03", "close": 112.24, "volume": 257800.0}, {"date": "2017-01-04", "close": 113.16, "volume": 226098.0}, {"date": "2017-01-05", "close": 113.63, "volume": 303189.0}, {"date": "2017-01-06", "close": 113.4, "volume": 195183.0}, {"date": "2017-01-09", "close": 112.73, "volume": 220070.0}, {"date": "2017-01-10", "close": 112.43, "volume": 239267.0}, {"date": "2017-01-11", "close": 114.22, "volume": 251841.0}, {"date": "2017-01-12", "close": 114.47, "volume": 273359.0}, {"date": "2017-01-13", "close": 115.32, "volume": 313945.0}, {"date": "2017-01-17", "close": 115.52, "volume": 282619.0}, {"date": "2017-01-18", "close": 116.83, "volume": 324585.0}, {"date": "2017-01-19", "close": 116.46, "volume": 311755.0}, {"date": "2017-01-20", "close": 116.69, "volume": 325232.0}, {"date": "2017-01-23", "close": 116.74, "volume": 326812.0}, {"date": "2017-01-24", "close": 117.32, "volume": 214960.0}, {"date": "2017-01-25", "close": 117.4, "volume": 158168.0}, {"date": "2017-01-26", "close": 115.66, "volume": 201889.0}, {"date": "2017-01-27", "close": 115.57, "volume": 107412.0}, {"date": "2017-01-30", "close": 114.3, "volume": 264243.0}, {"date": "2017-01-31", "close": 114.33, "volume": 304057.0}, {"date": "2017-02-01", "close": 113.49, "volume": 309799.0}, {"date": "2017-02-02", "close": 113.4, "volume": 277047.0}, {"date": "2017-02-03", "close": 115.16, "volume": 356160.0}, {"date": "2017-02-06", "close": 114.54, "volume": 268677.0}, {"date": "2017-02-07", "close": 115.62, "volume": 286794.0}, {"date": "2017-02-08", "close": 115.06, "volume": 204537.0}, {"date": "2017-02-09", "close": 118.57, "volume": 417869.0}, {"date": "2017-02-10", "close": 119.28, "volume": 525070.0}, {"date": "2017-02-13", "close": 113.52, "volume": 933019.0}, {"date": "2017-02-14", "close": 111.37, "volume": 991044.0}, {"date": "2017-02-15", "close": 111.73, "volume": 515473.0}, {"date": "2017-02-16", "close": 110.66, "volume": 475708.0}, {"date": "2017-02-17", "close": 111.0, "volume": 277405.0}, {"date": "2017-02-21", "close": 112.06, "volume": 283873.0}, {"date": "2017-02-22", "close": 112.32, "volume": 277776.0}, {"date": "2017-02-23", "close": 112.08, "volume": 213508.0}, {"date": "2017-02-24", "close": 112.85, "volume": 210298.0}, {"date": "2017-02-27", "close": 114.76, "volume": 405798.0}, {"date": "2017-02-28", "close": 111.23, "volume": 335916.0}, {"date": "2017-03-01", "close": 111.03, "volume": 560181.0}, {"date": "2017-03-02", "close": 108.89, "volume": 666336.0}, {"date": "2017-03-03", "close": 109.08, "volume": 302870.0}, {"date": "2017-03-06", "close": 108.3, "volume": 381215.0}, {"date": "2017-03-07", "close": 107.74, "volume": 486380.0}, {"date": "2017-03-08", "close": 106.74, "volume": 387760.0}, {"date": "2017-03-09", "close": 105.8, "volume": 613367.0}, {"date": "2017-03-10", "close": 106.1, "volume": 519426.0}, {"date": "2017-03-13", "close": 106.46, "volume": 349699.0}, {"date": "2017-03-14", "close": 105.2, "volume": 415093.0}, {"date": "2017-03-15", "close": 106.5, "volume": 531221.0}, {"date": "2017-03-16", "close": 107.44, "volume": 280598.0}, {"date": "2017-03-17", "close": 106.81, "volume": 315010.0}, {"date": "2017-03-20", "close": 104.95, "volume": 305097.0}, {"date": "2017-03-21", "close": 102.22, "volume": 641015.0}, {"date": "2017-03-22", "close": 103.79, "volume": 329394.0}, {"date": "2017-03-23", "close": 102.66, "volume": 270478.0}, {"date": "2017-03-24", "close": 102.08, "volume": 351659.0}, {"date": "2017-03-27", "close": 102.03, "volume": 235730.0}, {"date": "2017-03-28", "close": 102.41, "volume": 204029.0}, {"date": "2017-03-29", "close": 103.12, "volume": 317957.0}, {"date": "2017-03-30", "close": 102.81, "volume": 189834.0}, {"date": "2017-03-31", "close": 103.5, "volume": 366972.0}, {"date": "2017-04-03", "close": 101.61, "volume": 448154.0}, {"date": "2017-04-04", "close": 100.06, "volume": 690307.0}, {"date": "2017-04-05", "close": 101.78, "volume": 649100.0}, {"date": "2017-04-06", "close": 103.26, "volume": 525897.0}, {"date": "2017-04-07", "close": 103.17, "volume": 347022.0}, {"date": "2017-04-10", "close": 103.95, "volume": 268923.0}, {"date": "2017-04-11", "close": 104.07, "volume": 309954.0}, {"date": "2017-04-12", "close": 102.76, "volume": 304978.0}, {"date": "2017-04-13", "close": 102.07, "volume": 278778.0}, {"date": "2017-04-17", "close": 103.94, "volume": 175654.0}, {"date": "2017-04-18", "close": 103.97, "volume": 207043.0}, {"date": "2017-04-19", "close": 103.84, "volume": 306155.0}, {"date": "2017-04-20", "close": 105.84, "volume": 379452.0}, {"date": "2017-04-21", "close": 104.53, "volume": 403962.0}, {"date": "2017-04-24", "close": 106.95, "volume": 426722.0}, {"date": "2017-04-25", "close": 106.02, "volume": 253532.0}, {"date": "2017-04-26", "close": 106.85, "volume": 448538.0}, {"date": "2017-04-27", "close": 102.45, "volume": 1375363.0}, {"date": "2017-04-28", "close": 101.46, "volume": 818042.0}, {"date": "2017-05-01", "close": 103.44, "volume": 443958.0}, {"date": "2017-05-02", "close": 99.22, "volume": 1014610.0}, {"date": "2017-05-03", "close": 100.63, "volume": 845886.0}, {"date": "2017-05-04", "close": 98.86, "volume": 484559.0}, {"date": "2017-05-05", "close": 99.43, "volume": 259886.0}, {"date": "2017-05-08", "close": 99.5, "volume": 321584.0}, {"date": "2017-05-09", "close": 98.54, "volume": 233405.0}, {"date": "2017-05-10", "close": 99.69, "volume": 362552.0}, {"date": "2017-05-11", "close": 100.59, "volume": 407895.0}, {"date": "2017-05-12", "close": 100.03, "volume": 388779.0}, {"date": "2017-05-15", "close": 101.42, "volume": 248011.0}, {"date": "2017-05-16", "close": 100.91, "volume": 319031.0}, {"date": "2017-05-17", "close": 98.7, "volume": 441261.0}, {"date": "2017-05-18", "close": 98.27, "volume": 251985.0}, {"date": "2017-05-19", "close": 99.74, "volume": 221719.0}, {"date": "2017-05-22", "close": 100.9, "volume": 266256.0}, {"date": "2017-05-23", "close": 102.53, "volume": 479494.0}, {"date": "2017-05-24", "close": 102.79, "volume": 331499.0}, {"date": "2017-05-25", "close": 102.65, "volume": 375894.0}, {"date": "2017-05-26", "close": 103.4, "volume": 378411.0}, {"date": "2017-05-30", "close": 103.47, "volume": 247304.0}, {"date": "2017-05-31", "close": 102.16, "volume": 376641.0}, {"date": "2017-06-01", "close": 103.16, "volume": 335496.0}, {"date": "2017-06-02", "close": 101.42, "volume": 337458.0}, {"date": "2017-06-05", "close": 106.42, "volume": 811712.0}, {"date": "2017-06-06", "close": 105.51, "volume": 382989.0}, {"date": "2017-06-07", "close": 103.42, "volume": 325370.0}, {"date": "2017-06-08", "close": 105.34, "volume": 309924.0}, {"date": "2017-06-09", "close": 105.15, "volume": 277231.0}, {"date": "2017-06-12", "close": 106.89, "volume": 428301.0}, {"date": "2017-06-13", "close": 108.49, "volume": 359547.0}, {"date": "2017-06-14", "close": 107.88, "volume": 1007721.0}, {"date": "2017-06-15", "close": 106.05, "volume": 789407.0}, {"date": "2017-06-16", "close": 104.98, "volume": 506006.0}, {"date": "2017-06-19", "close": 105.08, "volume": 298789.0}, {"date": "2017-06-20", "close": 101.3, "volume": 494757.0}, {"date": "2017-06-21", "close": 100.35, "volume": 278221.0}, {"date": "2017-06-22", "close": 102.09, "volume": 281464.0}, {"date": "2017-06-23", "close": 104.38, "volume": 614722.0}, {"date": "2017-06-26", "close": 102.89, "volume": 289348.0}, {"date": "2017-06-27", "close": 102.07, "volume": 248251.0}, {"date": "2017-06-28", "close": 104.8, "volume": 242025.0}, {"date": "2017-06-29", "close": 104.82, "volume": 353794.0}, {"date": "2017-06-30", "close": 104.27, "volume": 295304.0}, {"date": "2017-07-03", "close": 106.8, "volume": 381444.0}, {"date": "2017-07-05", "close": 105.94, "volume": 338654.0}, {"date": "2017-07-06", "close": 105.45, "volume": 562213.0}, {"date": "2017-07-07", "close": 107.7, "volume": 506629.0}, {"date": "2017-07-10", "close": 107.94, "volume": 499652.0}, {"date": "2017-07-11", "close": 108.32, "volume": 669335.0}, {"date": "2017-07-12", "close": 109.71, "volume": 541400.0}, {"date": "2017-07-13", "close": 110.49, "volume": 378649.0}, {"date": "2017-07-14", "close": 110.55, "volume": 279781.0}, {"date": "2017-07-17", "close": 110.95, "volume": 454944.0}, {"date": "2017-07-18", "close": 111.85, "volume": 283678.0}, {"date": "2017-07-19", "close": 112.01, "volume": 350605.0}, {"date": "2017-07-20", "close": 113.56, "volume": 346455.0}, {"date": "2017-07-21", "close": 113.23, "volume": 158064.0}, {"date": "2017-07-24", "close": 113.32, "volume": 193248.0}, {"date": "2017-07-25", "close": 114.31, "volume": 319247.0}, {"date": "2017-07-26", "close": 113.78, "volume": 475170.0}, {"date": "2017-07-27", "close": 111.27, "volume": 2203299.0}, {"date": "2017-07-28", "close": 111.37, "volume": 731994.0}, {"date": "2017-07-31", "close": 108.68, "volume": 511364.0}, {"date": "2017-08-01", "close": 107.62, "volume": 465503.0}, {"date": "2017-08-02", "close": 106.85, "volume": 246624.0}, {"date": "2017-08-03", "close": 105.47, "volume": 524819.0}, {"date": "2017-08-04", "close": 104.41, "volume": 301235.0}, {"date": "2017-08-07", "close": 103.3, "volume": 496197.0}, {"date": "2017-08-08", "close": 101.8, "volume": 294251.0}, {"date": "2017-08-09", "close": 102.83, "volume": 381567.0}, {"date": "2017-08-10", "close": 101.87, "volume": 445157.0}, {"date": "2017-08-11", "close": 103.39, "volume": 370452.0}, {"date": "2017-08-14", "close": 103.62, "volume": 890344.0}, {"date": "2017-08-15", "close": 102.5, "volume": 797555.0}, {"date": "2017-08-16", "close": 103.76, "volume": 556273.0}, {"date": "2017-08-17", "close": 103.18, "volume": 503093.0}, {"date": "2017-08-18", "close": 102.88, "volume": 347766.0}, {"date": "2017-08-21", "close": 102.94, "volume": 221202.0}, {"date": "2017-08-22", "close": 104.37, "volume": 404118.0}, {"date": "2017-08-23", "close": 105.0, "volume": 225007.0}, {"date": "2017-08-24", "close": 105.04, "volume": 296668.0}, {"date": "2017-08-25", "close": 106.57, "volume": 390172.0}, {"date": "2017-08-28", "close": 107.24, "volume": 374836.0}, {"date": "2017-08-29", "close": 107.31, "volume": 320742.0}, {"date": "2017-08-30", "close": 107.68, "volume": 331350.0}, {"date": "2017-08-31", "close": 109.14, "volume": 340148.0}, {"date": "2017-09-01", "close": 108.54, "volume": 387697.0}, {"date": "2017-09-05", "close": 106.81, "volume": 292434.0}, {"date": "2017-09-06", "close": 105.88, "volume": 230398.0}, {"date": "2017-09-07", "close": 107.32, "volume": 300591.0}, {"date": "2017-09-08", "close": 108.31, "volume": 591009.0}, {"date": "2017-09-11", "close": 110.83, "volume": 620669.0}, {"date": "2017-09-12", "close": 110.29, "volume": 414066.0}, {"date": "2017-09-13", "close": 110.31, "volume": 698988.0}, {"date": "2017-09-14", "close": 110.53, "volume": 346528.0}, {"date": "2017-09-15", "close": 109.82, "volume": 593959.0}, {"date": "2017-09-18", "close": 109.71, "volume": 648261.0}, {"date": "2017-09-19", "close": 110.98, "volume": 707044.0}, {"date": "2017-09-20", "close": 111.09, "volume": 244750.0}, {"date": "2017-09-21", "close": 111.93, "volume": 241643.0}, {"date": "2017-09-22", "close": 112.41, "volume": 404374.0}, {"date": "2017-09-25", "close": 113.05, "volume": 349096.0}, {"date": "2017-09-26", "close": 114.72, "volume": 408716.0}, {"date": "2017-09-27", "close": 113.52, "volume": 430501.0}, {"date": "2017-09-28", "close": 113.32, "volume": 182160.0}, {"date": "2017-09-29", "close": 112.22, "volume": 375325.0}, {"date": "2017-10-02", "close": 111.98, "volume": 280356.0}, {"date": "2017-10-03", "close": 112.09, "volume": 341389.0}, {"date": "2017-10-04", "close": 112.64, "volume": 498013.0}, {"date": "2017-10-05", "close": 115.36, "volume": 334662.0}, {"date": "2017-10-06", "close": 116.12, "volume": 297074.0}, {"date": "2017-10-09", "close": 118.09, "volume": 768412.0}, {"date": "2017-10-10", "close": 118.72, "volume": 292700.0}, {"date": "2017-10-11", "close": 119.53, "volume": 286270.0}, {"date": "2017-10-12", "close": 119.85, "volume": 263469.0}, {"date": "2017-10-13", "close": 120.0, "volume": 194049.0}, {"date": "2017-10-16", "close": 120.25, "volume": 349414.0}, {"date": "2017-10-17", "close": 122.08, "volume": 629060.0}, {"date": "2017-10-18", "close": 121.69, "volume": 412641.0}, {"date": "2017-10-19", "close": 121.17, "volume": 301095.0}, {"date": "2017-10-20", "close": 122.0, "volume": 310034.0}, {"date": "2017-10-23", "close": 121.66, "volume": 214747.0}, {"date": "2017-10-24", "close": 121.79, "volume": 199947.0}, {"date": "2017-10-25", "close": 123.02, "volume": 302840.0}, {"date": "2017-10-26", "close": 122.72, "volume": 373711.0}, {"date": "2017-10-27", "close": 120.81, "volume": 418631.0}, {"date": "2017-10-30", "close": 121.71, "volume": 362142.0}, {"date": "2017-10-31", "close": 123.59, "volume": 588486.0}, {"date": "2017-11-01", "close": 121.48, "volume": 840975.0}, {"date": "2017-11-02", "close": 122.94, "volume": 684348.0}, {"date": "2017-11-03", "close": 121.36, "volume": 398886.0}, {"date": "2017-11-06", "close": 122.48, "volume": 618331.0}, {"date": "2017-11-07", "close": 124.49, "volume": 494613.0}, {"date": "2017-11-08", "close": 124.1, "volume": 305962.0}, {"date": "2017-11-09", "close": 124.9, "volume": 258061.0}, {"date": "2017-11-10", "close": 125.48, "volume": 204955.0}, {"date": "2017-11-13", "close": 125.49, "volume": 264779.0}, {"date": "2017-11-14", "close": 122.35, "volume": 483367.0}, {"date": "2017-11-15", "close": 119.77, "volume": 681173.0}, {"date": "2017-11-16", "close": 120.96, "volume": 495748.0}, {"date": "2017-11-17", "close": 119.95, "volume": 402587.0}, {"date": "2017-11-20", "close": 119.31, "volume": 315956.0}, {"date": "2017-11-21", "close": 122.66, "volume": 311952.0}, {"date": "2017-11-22", "close": 122.36, "volume": 217051.0}, {"date": "2017-11-24", "close": 123.54, "volume": 84351.0}, {"date": "2017-11-27", "close": 122.86, "volume": 236598.0}, {"date": "2017-11-28", "close": 124.48, "volume": 274669.0}, {"date": "2017-11-29", "close": 126.18, "volume": 424613.0}, {"date": "2017-11-30", "close": 128.72, "volume": 534069.0}, {"date": "2017-12-01", "close": 126.9, "volume": 447347.0}, {"date": "2017-12-04", "close": 126.28, "volume": 531275.0}, {"date": "2017-12-05", "close": 129.19, "volume": 824796.0}, {"date": "2017-12-06", "close": 127.52, "volume": 368423.0}, {"date": "2017-12-07", "close": 128.35, "volume": 273605.0}, {"date": "2017-12-08", "close": 128.25, "volume": 163061.0}, {"date": "2017-12-11", "close": 129.03, "volume": 374423.0}, {"date": "2017-12-12", "close": 128.77, "volume": 302924.0}, {"date": "2017-12-13", "close": 128.73, "volume": 249471.0}, {"date": "2017-12-14", "close": 128.93, "volume": 215512.0}, {"date": "2017-12-15", "close": 131.31, "volume": 516511.0}, {"date": "2017-12-18", "close": 136.74, "volume": 840588.0}, {"date": "2017-12-19", "close": 138.26, "volume": 687815.0}, {"date": "2017-12-20", "close": 138.72, "volume": 337308.0}, {"date": "2017-12-21", "close": 139.9, "volume": 229422.0}, {"date": "2017-12-22", "close": 140.88, "volume": 236198.0}, {"date": "2017-12-26", "close": 140.26, "volume": 271529.0}, {"date": "2017-12-27", "close": 140.58, "volume": 104366.0}, {"date": "2017-12-28", "close": 141.01, "volume": 162152.0}, {"date": "2017-12-29", "close": 141.23, "volume": 173332.0}, {"date": "2018-01-02", "close": 142.04, "volume": 220425.0}, {"date": "2018-01-03", "close": 142.88, "volume": 306390.0}, {"date": "2018-01-04", "close": 144.6, "volume": 530032.0}, {"date": "2018-01-05", "close": 144.93, "volume": 200223.0}, {"date": "2018-01-08", "close": 144.39, "volume": 279045.0}, {"date": "2018-01-09", "close": 142.44, "volume": 274569.0}, {"date": "2018-01-10", "close": 142.48, "volume": 465267.0}, {"date": "2018-01-11", "close": 145.0, "volume": 269123.0}, {"date": "2018-01-12", "close": 144.8, "volume": 299067.0}, {"date": "2018-01-16", "close": 143.12, "volume": 434388.0}, {"date": "2018-01-17", "close": 144.51, "volume": 295087.0}, {"date": "2018-01-18", "close": 144.9, "volume": 161590.0}, {"date": "2018-01-19", "close": 146.72, "volume": 244683.0}, {"date": "2018-01-22", "close": 147.6, "volume": 271173.0}, {"date": "2018-01-23", "close": 148.72, "volume": 201814.0}, {"date": "2018-01-24", "close": 150.44, "volume": 298066.0}, {"date": "2018-01-25", "close": 154.33, "volume": 298908.0}, {"date": "2018-01-26", "close": 156.33, "volume": 299717.0}, {"date": "2018-01-29", "close": 156.0, "volume": 253997.0}, {"date": "2018-01-30", "close": 155.13, "volume": 404257.0}, {"date": "2018-01-31", "close": 154.81, "volume": 349553.0}, {"date": "2018-02-01", "close": 153.89, "volume": 257616.0}, {"date": "2018-02-02", "close": 149.63, "volume": 513494.0}, {"date": "2018-02-05", "close": 144.24, "volume": 400556.0}, {"date": "2018-02-06", "close": 145.89, "volume": 613186.0}, {"date": "2018-02-07", "close": 143.85, "volume": 332867.0}, {"date": "2018-02-08", "close": 139.0, "volume": 544179.0}, {"date": "2018-02-09", "close": 135.52, "volume": 762663.0}, {"date": "2018-02-12", "close": 139.87, "volume": 621421.0}, {"date": "2018-02-13", "close": 138.59, "volume": 355373.0}, {"date": "2018-02-14", "close": 142.26, "volume": 430180.0}, {"date": "2018-02-15", "close": 145.3, "volume": 469215.0}, {"date": "2018-02-16", "close": 145.92, "volume": 365358.0}, {"date": "2018-02-20", "close": 141.59, "volume": 755309.0}, {"date": "2018-02-21", "close": 154.3, "volume": 956378.0}, {"date": "2018-02-22", "close": 154.04, "volume": 394488.0}, {"date": "2018-02-23", "close": 154.57, "volume": 480589.0}, {"date": "2018-02-26", "close": 153.64, "volume": 239101.0}, {"date": "2018-02-27", "close": 152.65, "volume": 317447.0}, {"date": "2018-02-28", "close": 149.55, "volume": 486237.0}, {"date": "2018-03-01", "close": 151.12, "volume": 405032.0}, {"date": "2018-03-02", "close": 154.15, "volume": 253541.0}, {"date": "2018-03-05", "close": 155.62, "volume": 423260.0}, {"date": "2018-03-06", "close": 157.41, "volume": 301888.0}, {"date": "2018-03-07", "close": 157.42, "volume": 373776.0}, {"date": "2018-03-08", "close": 155.58, "volume": 213938.0}, {"date": "2018-03-09", "close": 159.76, "volume": 312763.0}, {"date": "2018-03-12", "close": 159.52, "volume": 222666.0}, {"date": "2018-03-13", "close": 157.78, "volume": 185683.0}, {"date": "2018-03-14", "close": 158.66, "volume": 379773.0}, {"date": "2018-03-15", "close": 158.23, "volume": 307789.0}, {"date": "2018-03-16", "close": 159.39, "volume": 413780.0}, {"date": "2018-03-19", "close": 159.41, "volume": 243967.0}, {"date": "2018-03-20", "close": 159.76, "volume": 258641.0}, {"date": "2018-03-21", "close": 160.9, "volume": 267388.0}, {"date": "2018-03-22", "close": 154.91, "volume": 284116.0}, {"date": "2018-03-23", "close": 151.36, "volume": 264533.0}, {"date": "2018-03-26", "close": 154.97, "volume": 299323.0}, {"date": "2018-03-27", "close": 152.9, "volume": 378704.0}, {"date": "2018-03-28", "close": 152.57, "volume": 224809.0}, {"date": "2018-03-29", "close": 156.62, "volume": 524516.0}, {"date": "2018-04-02", "close": 156.52, "volume": 432147.0}, {"date": "2018-04-03", "close": 158.27, "volume": 380236.0}, {"date": "2018-04-04", "close": 158.13, "volume": 294758.0}, {"date": "2018-04-05", "close": 159.03, "volume": 260600.0}, {"date": "2018-04-06", "close": 153.27, "volume": 254341.0}, {"date": "2018-04-09", "close": 152.55, "volume": 361190.0}, {"date": "2018-04-10", "close": 155.89, "volume": 370457.0}, {"date": "2018-04-11", "close": 157.76, "volume": 275254.0}, {"date": "2018-04-12", "close": 159.99, "volume": 211902.0}, {"date": "2018-04-13", "close": 160.15, "volume": 352799.0}, {"date": "2018-04-16", "close": 161.99, "volume": 210051.0}, {"date": "2018-04-17", "close": 162.18, "volume": 209699.0}, {"date": "2018-04-18", "close": 163.57, "volume": 307881.0}, {"date": "2018-04-19", "close": 163.08, "volume": 302883.0}, {"date": "2018-04-20", "close": 161.65, "volume": 124470.0}, {"date": "2018-04-23", "close": 162.26, "volume": 149069.0}, {"date": "2018-04-24", "close": 159.68, "volume": 192021.0}, {"date": "2018-04-25", "close": 157.18, "volume": 349587.0}, {"date": "2018-04-26", "close": 159.46, "volume": 317107.0}, {"date": "2018-04-27", "close": 161.52, "volume": 317856.0}, {"date": "2018-04-30", "close": 161.92, "volume": 322485.0}, {"date": "2018-05-01", "close": 165.48, "volume": 305366.0}, {"date": "2018-05-02", "close": 161.28, "volume": 580043.0}, {"date": "2018-05-03", "close": 167.12, "volume": 982444.0}, {"date": "2018-05-04", "close": 168.49, "volume": 581768.0}, {"date": "2018-05-07", "close": 171.45, "volume": 424929.0}, {"date": "2018-05-08", "close": 170.23, "volume": 477227.0}, {"date": "2018-05-09", "close": 172.2, "volume": 494115.0}, {"date": "2018-05-10", "close": 174.99, "volume": 288675.0}, {"date": "2018-05-11", "close": 176.41, "volume": 246732.0}, {"date": "2018-05-14", "close": 176.83, "volume": 409919.0}, {"date": "2018-05-15", "close": 179.33, "volume": 276941.0}, {"date": "2018-05-16", "close": 180.74, "volume": 220854.0}, {"date": "2018-05-17", "close": 180.49, "volume": 337579.0}, {"date": "2018-05-18", "close": 181.59, "volume": 336792.0}, {"date": "2018-05-21", "close": 183.41, "volume": 728231.0}, {"date": "2018-05-22", "close": 177.94, "volume": 309057.0}, {"date": "2018-05-23", "close": 178.82, "volume": 287747.0}, {"date": "2018-05-24", "close": 178.9, "volume": 348229.0}, {"date": "2018-05-25", "close": 177.38, "volume": 337254.0}, {"date": "2018-05-29", "close": 174.08, "volume": 1061408.0}, {"date": "2018-05-30", "close": 176.56, "volume": 835970.0}, {"date": "2018-05-31", "close": 175.81, "volume": 494088.0}, {"date": "2018-06-01", "close": 177.65, "volume": 702338.0}, {"date": "2018-06-04", "close": 186.59, "volume": 954029.0}, {"date": "2018-06-05", "close": 189.06, "volume": 520199.0}, {"date": "2018-06-06", "close": 192.54, "volume": 402631.0}, {"date": "2018-06-07", "close": 186.49, "volume": 378005.0}, {"date": "2018-06-08", "close": 188.01, "volume": 400989.0}, {"date": "2018-06-11", "close": 187.16, "volume": 659186.0}, {"date": "2018-06-12", "close": 189.42, "volume": 281983.0}, {"date": "2018-06-13", "close": 190.04, "volume": 324405.0}, {"date": "2018-06-14", "close": 191.25, "volume": 249593.0}, {"date": "2018-06-15", "close": 188.15, "volume": 430484.0}, {"date": "2018-06-18", "close": 190.14, "volume": 327882.0}, {"date": "2018-06-19", "close": 189.71, "volume": 292449.0}, {"date": "2018-06-20", "close": 190.74, "volume": 352497.0}, {"date": "2018-06-21", "close": 189.01, "volume": 348384.0}, {"date": "2018-06-22", "close": 192.28, "volume": 710192.0}, {"date": "2018-06-25", "close": 186.67, "volume": 362206.0}, {"date": "2018-06-26", "close": 189.29, "volume": 410706.0}, {"date": "2018-06-27", "close": 187.22, "volume": 414693.0}, {"date": "2018-06-28", "close": 190.8, "volume": 278284.0}, {"date": "2018-06-29", "close": 190.48, "volume": 323763.0}, {"date": "2018-07-02", "close": 192.3, "volume": 443888.0}, {"date": "2018-07-03", "close": 191.11, "volume": 152797.0}, {"date": "2018-07-05", "close": 191.25, "volume": 367600.0}, {"date": "2018-07-06", "close": 193.0, "volume": 262275.0}, {"date": "2018-07-09", "close": 194.19, "volume": 335764.0}, {"date": "2018-07-10", "close": 194.25, "volume": 298399.0}, {"date": "2018-07-11", "close": 192.74, "volume": 432640.0}, {"date": "2018-07-12", "close": 195.75, "volume": 368264.0}, {"date": "2018-07-13", "close": 196.04, "volume": 204028.0}, {"date": "2018-07-16", "close": 194.04, "volume": 304019.0}, {"date": "2018-07-17", "close": 196.1, "volume": 263743.0}, {"date": "2018-07-18", "close": 195.62, "volume": 295310.0}, {"date": "2018-07-19", "close": 195.19, "volume": 254734.0}, {"date": "2018-07-20", "close": 196.23, "volume": 264760.0}, {"date": "2018-07-23", "close": 197.1, "volume": 377436.0}, {"date": "2018-07-24", "close": 195.78, "volume": 276417.0}, {"date": "2018-07-25", "close": 198.64, "volume": 213721.0}, {"date": "2018-07-26", "close": 197.37, "volume": 164568.0}, {"date": "2018-07-27", "close": 192.67, "volume": 250805.0}, {"date": "2018-07-30", "close": 190.06, "volume": 324205.0}, {"date": "2018-07-31", "close": 189.82, "volume": 354635.0}, {"date": "2018-08-01", "close": 190.8, "volume": 497679.0}, {"date": "2018-08-02", "close": 188.94, "volume": 776685.0}, {"date": "2018-08-03", "close": 187.56, "volume": 366299.0}, {"date": "2018-08-06", "close": 189.93, "volume": 254386.0}, {"date": "2018-08-07", "close": 189.1, "volume": 310154.0}, {"date": "2018-08-08", "close": 186.76, "volume": 281699.0}, {"date": "2018-08-09", "close": 183.43, "volume": 476173.0}, {"date": "2018-08-10", "close": 182.71, "volume": 270473.0}, {"date": "2018-08-13", "close": 180.63, "volume": 398861.0}, {"date": "2018-08-14", "close": 183.52, "volume": 268441.0}, {"date": "2018-08-15", "close": 182.44, "volume": 260715.0}, {"date": "2018-08-16", "close": 182.44, "volume": 242267.0}, {"date": "2018-08-17", "close": 183.0, "volume": 207548.0}, {"date": "2018-08-20", "close": 183.92, "volume": 225018.0}, {"date": "2018-08-21", "close": 184.64, "volume": 282095.0}, {"date": "2018-08-22", "close": 186.08, "volume": 498131.0}, {"date": "2018-08-23", "close": 187.36, "volume": 364938.0}, {"date": "2018-08-24", "close": 188.88, "volume": 297928.0}, {"date": "2018-08-27", "close": 188.3, "volume": 272301.0}, {"date": "2018-08-28", "close": 187.12, "volume": 234255.0}, {"date": "2018-08-29", "close": 187.42, "volume": 276001.0}, {"date": "2018-08-30", "close": 187.96, "volume": 210296.0}, {"date": "2018-08-31", "close": 190.22, "volume": 269778.0}, {"date": "2018-09-04", "close": 192.25, "volume": 310719.0}, {"date": "2018-09-05", "close": 190.96, "volume": 286114.0}, {"date": "2018-09-06", "close": 192.15, "volume": 299688.0}, {"date": "2018-09-07", "close": 192.02, "volume": 176969.0}, {"date": "2018-09-10", "close": 194.65, "volume": 237227.0}, {"date": "2018-09-11", "close": 195.54, "volume": 236554.0}, {"date": "2018-09-12", "close": 199.37, "volume": 440789.0}, {"date": "2018-09-13", "close": 198.69, "volume": 529904.0}, {"date": "2018-09-14", "close": 197.12, "volume": 331087.0}, {"date": "2018-09-17", "close": 192.32, "volume": 288014.0}, {"date": "2018-09-18", "close": 195.52, "volume": 347670.0}, {"date": "2018-09-19", "close": 193.14, "volume": 271319.0}, {"date": "2018-09-20", "close": 196.68, "volume": 335742.0}, {"date": "2018-09-21", "close": 194.37, "volume": 845123.0}, {"date": "2018-09-24", "close": 197.39, "volume": 269403.0}, {"date": "2018-09-25", "close": 200.49, "volume": 315590.0}, {"date": "2018-09-26", "close": 197.35, "volume": 246210.0}, {"date": "2018-09-27", "close": 198.73, "volume": 233525.0}, {"date": "2018-09-28", "close": 200.76, "volume": 310973.0}, {"date": "2018-10-01", "close": 199.87, "volume": 271137.0}, {"date": "2018-10-02", "close": 196.13, "volume": 275411.0}, {"date": "2018-10-03", "close": 196.64, "volume": 357052.0}, {"date": "2018-10-04", "close": 195.16, "volume": 271208.0}, {"date": "2018-10-05", "close": 193.89, "volume": 298120.0}, {"date": "2018-10-08", "close": 188.48, "volume": 415213.0}, {"date": "2018-10-09", "close": 188.05, "volume": 321575.0}, {"date": "2018-10-10", "close": 177.88, "volume": 499746.0}, {"date": "2018-10-11", "close": 176.83, "volume": 555318.0}, {"date": "2018-10-12", "close": 182.44, "volume": 374464.0}, {"date": "2018-10-15", "close": 183.11, "volume": 249606.0}, {"date": "2018-10-16", "close": 190.38, "volume": 279630.0}, {"date": "2018-10-17", "close": 191.5, "volume": 206394.0}, {"date": "2018-10-18", "close": 186.93, "volume": 215931.0}, {"date": "2018-10-19", "close": 185.87, "volume": 212019.0}, {"date": "2018-10-22", "close": 186.66, "volume": 250784.0}, {"date": "2018-10-23", "close": 182.98, "volume": 355232.0}, {"date": "2018-10-24", "close": 175.93, "volume": 307611.0}, {"date": "2018-10-25", "close": 179.65, "volume": 332591.0}, {"date": "2018-10-26", "close": 172.37, "volume": 543184.0}, {"date": "2018-10-29", "close": 167.78, "volume": 535649.0}, {"date": "2018-10-30", "close": 167.73, "volume": 680415.0}, {"date": "2018-10-31", "close": 175.96, "volume": 749501.0}, {"date": "2018-11-01", "close": 174.61, "volume": 528913.0}, {"date": "2018-11-02", "close": 172.85, "volume": 371491.0}, {"date": "2018-11-05", "close": 169.15, "volume": 631368.0}, {"date": "2018-11-06", "close": 167.67, "volume": 512614.0}, {"date": "2018-11-07", "close": 172.46, "volume": 301735.0}, {"date": "2018-11-08", "close": 169.31, "volume": 351309.0}, {"date": "2018-11-09", "close": 163.95, "volume": 781081.0}, {"date": "2018-11-12", "close": 164.97, "volume": 815865.0}, {"date": "2018-11-13", "close": 161.59, "volume": 676195.0}, {"date": "2018-11-14", "close": 157.73, "volume": 587456.0}, {"date": "2018-11-15", "close": 161.43, "volume": 801727.0}, {"date": "2018-11-16", "close": 159.64, "volume": 695170.0}, {"date": "2018-11-19", "close": 154.57, "volume": 495609.0}, {"date": "2018-11-20", "close": 150.56, "volume": 741985.0}, {"date": "2018-11-21", "close": 156.18, "volume": 517637.0}, {"date": "2018-11-23", "close": 151.39, "volume": 249288.0}, {"date": "2018-11-26", "close": 155.42, "volume": 387166.0}, {"date": "2018-11-27", "close": 154.0, "volume": 375743.0}, {"date": "2018-11-28", "close": 157.13, "volume": 459666.0}, {"date": "2018-11-29", "close": 155.42, "volume": 346689.0}, {"date": "2018-11-30", "close": 154.97, "volume": 491050.0}, {"date": "2018-12-03", "close": 157.22, "volume": 434906.0}, {"date": "2018-12-04", "close": 153.88, "volume": 607836.0}, {"date": "2018-12-06", "close": 154.7, "volume": 454364.0}, {"date": "2018-12-07", "close": 153.48, "volume": 574281.0}, {"date": "2018-12-10", "close": 152.72, "volume": 283554.0}, {"date": "2018-12-11", "close": 150.22, "volume": 551049.0}, {"date": "2018-12-12", "close": 151.78, "volume": 308434.0}, {"date": "2018-12-13", "close": 148.68, "volume": 362503.0}, {"date": "2018-12-14", "close": 146.51, "volume": 412831.0}, {"date": "2018-12-17", "close": 141.74, "volume": 512116.0}, {"date": "2018-12-18", "close": 138.81, "volume": 532373.0}, {"date": "2018-12-19", "close": 136.98, "volume": 481946.0}, {"date": "2018-12-20", "close": 134.54, "volume": 881241.0}, {"date": "2018-12-21", "close": 134.42, "volume": 689766.0}, {"date": "2018-12-24", "close": 131.35, "volume": 468685.0}, {"date": "2018-12-26", "close": 138.01, "volume": 425241.0}, {"date": "2018-12-27", "close": 139.97, "volume": 358754.0}, {"date": "2018-12-28", "close": 137.82, "volume": 264483.0}, {"date": "2018-12-31", "close": 140.06, "volume": 290586.0}, {"date": "2019-01-02", "close": 138.72, "volume": 269400.0}, {"date": "2019-01-03", "close": 134.58, "volume": 251113.0}, {"date": "2019-01-04", "close": 141.94, "volume": 474366.0}, {"date": "2019-01-07", "close": 144.68, "volume": 485619.0}, {"date": "2019-01-08", "close": 150.57, "volume": 569674.0}, {"date": "2019-01-09", "close": 155.0, "volume": 522928.0}, {"date": "2019-01-10", "close": 155.94, "volume": 508564.0}, {"date": "2019-01-11", "close": 155.63, "volume": 220376.0}, {"date": "2019-01-14", "close": 154.96, "volume": 238939.0}, {"date": "2019-01-15", "close": 154.82, "volume": 327835.0}, {"date": "2019-01-16", "close": 157.51, "volume": 348881.0}, {"date": "2019-01-17", "close": 158.17, "volume": 462098.0}, {"date": "2019-01-18", "close": 161.82, "volume": 310268.0}, {"date": "2019-01-22", "close": 158.34, "volume": 444945.0}, {"date": "2019-01-23", "close": 157.8, "volume": 413991.0}, {"date": "2019-01-24", "close": 159.27, "volume": 636499.0}, {"date": "2019-01-25", "close": 162.15, "volume": 632706.0}, {"date": "2019-01-28", "close": 160.43, "volume": 859221.0}, {"date": "2019-01-29", "close": 157.21, "volume": 457321.0}, {"date": "2019-01-30", "close": 159.52, "volume": 379499.0}, {"date": "2019-01-31", "close": 161.33, "volume": 241869.0}, {"date": "2019-02-01", "close": 163.0, "volume": 221198.0}, {"date": "2019-02-04", "close": 163.77, "volume": 170370.0}, {"date": "2019-02-05", "close": 163.78, "volume": 343604.0}, {"date": "2019-02-06", "close": 165.23, "volume": 236402.0}, {"date": "2019-02-07", "close": 164.25, "volume": 313191.0}, {"date": "2019-02-08", "close": 166.66, "volume": 243958.0}, {"date": "2019-02-11", "close": 167.03, "volume": 451109.0}, {"date": "2019-02-12", "close": 169.72, "volume": 240593.0}, {"date": "2019-02-13", "close": 172.03, "volume": 442216.0}, {"date": "2019-02-14", "close": 171.5, "volume": 551503.0}, {"date": "2019-02-15", "close": 174.19, "volume": 607971.0}, {"date": "2019-02-19", "close": 171.26, "volume": 527021.0}, {"date": "2019-02-20", "close": 173.65, "volume": 544308.0}, {"date": "2019-02-21", "close": 170.23, "volume": 295365.0}, {"date": "2019-02-22", "close": 175.9, "volume": 582719.0}, {"date": "2019-02-25", "close": 175.9, "volume": 457047.0}, {"date": "2019-02-26", "close": 176.61, "volume": 231162.0}, {"date": "2019-02-27", "close": 178.08, "volume": 670981.0}, {"date": "2019-02-28", "close": 178.06, "volume": 402555.0}, {"date": "2019-03-01", "close": 180.56, "volume": 404976.0}, {"date": "2019-03-04", "close": 179.44, "volume": 331918.0}, {"date": "2019-03-05", "close": 177.89, "volume": 273822.0}, {"date": "2019-03-06", "close": 174.88, "volume": 252085.0}, {"date": "2019-03-07", "close": 173.08, "volume": 238315.0}, {"date": "2019-03-08", "close": 173.18, "volume": 302069.0}, {"date": "2019-03-11", "close": 175.21, "volume": 239220.0}, {"date": "2019-03-12", "close": 176.44, "volume": 373862.0}, {"date": "2019-03-13", "close": 179.82, "volume": 398278.0}, {"date": "2019-03-14", "close": 180.06, "volume": 335576.0}, {"date": "2019-03-15", "close": 181.3, "volume": 361058.0}, {"date": "2019-03-18", "close": 182.28, "volume": 399698.0}, {"date": "2019-03-19", "close": 186.2, "volume": 524461.0}, {"date": "2019-03-20", "close": 184.81, "volume": 650158.0}, {"date": "2019-03-21", "close": 191.04, "volume": 586229.0}, {"date": "2019-03-22", "close": 184.5, "volume": 359309.0}, {"date": "2019-03-25", "close": 185.77, "volume": 367028.0}, {"date": "2019-03-26", "close": 188.33, "volume": 335860.0}, {"date": "2019-03-27", "close": 188.26, "volume": 183606.0}, {"date": "2019-03-28", "close": 191.08, "volume": 195104.0}, {"date": "2019-03-29", "close": 191.99, "volume": 396862.0}, {"date": "2019-04-01", "close": 196.08, "volume": 351771.0}, {"date": "2019-04-02", "close": 196.96, "volume": 359053.0}, {"date": "2019-04-03", "close": 198.05, "volume": 316206.0}, {"date": "2019-04-04", "close": 196.99, "volume": 271249.0}, {"date": "2019-04-05", "close": 197.83, "volume": 177344.0}, {"date": "2019-04-08", "close": 199.5, "volume": 207073.0}, {"date": "2019-04-09", "close": 198.4, "volume": 153336.0}, {"date": "2019-04-10", "close": 198.78, "volume": 269033.0}, {"date": "2019-04-11", "close": 200.41, "volume": 258583.0}, {"date": "2019-04-12", "close": 202.58, "volume": 196090.0}, {"date": "2019-04-15", "close": 203.38, "volume": 173459.0}, {"date": "2019-04-16", "close": 202.25, "volume": 281510.0}, {"date": "2019-04-17", "close": 201.08, "volume": 335921.0}, {"date": "2019-04-18", "close": 202.34, "volume": 208545.0}, {"date": "2019-04-22", "close": 204.97, "volume": 200683.0}, {"date": "2019-04-23", "close": 208.75, "volume": 219406.0}, {"date": "2019-04-24", "close": 208.21, "volume": 252468.0}, {"date": "2019-04-25", "close": 207.24, "volume": 233874.0}, {"date": "2019-04-26", "close": 207.59, "volume": 238652.0}, {"date": "2019-04-29", "close": 209.38, "volume": 271573.0}, {"date": "2019-04-30", "close": 210.3, "volume": 245022.0}, {"date": "2019-05-01", "close": 207.97, "volume": 248837.0}, {"date": "2019-05-02", "close": 204.24, "volume": 536328.0}, {"date": "2019-05-03", "close": 208.09, "volume": 279902.0}, {"date": "2019-05-06", "close": 208.46, "volume": 359985.0}, {"date": "2019-05-07", "close": 201.85, "volume": 268923.0}, {"date": "2019-05-08", "close": 203.25, "volume": 276996.0}, {"date": "2019-05-09", "close": 203.91, "volume": 310970.0}, {"date": "2019-05-10", "close": 206.47, "volume": 269998.0}, {"date": "2019-05-13", "close": 197.81, "volume": 398634.0}, {"date": "2019-05-14", "close": 199.79, "volume": 436180.0}, {"date": "2019-05-15", "close": 199.56, "volume": 186700.0}, {"date": "2019-05-16", "close": 202.74, "volume": 306894.0}, {"date": "2019-05-17", "close": 201.91, "volume": 197762.0}, {"date": "2019-05-20", "close": 201.41, "volume": 195443.0}, {"date": "2019-05-21", "close": 204.8, "volume": 265420.0}, {"date": "2019-05-22", "close": 203.18, "volume": 200416.0}, {"date": "2019-05-23", "close": 195.53, "volume": 373313.0}, {"date": "2019-05-24", "close": 197.57, "volume": 267520.0}, {"date": "2019-05-28", "close": 195.97, "volume": 379981.0}, {"date": "2019-05-29", "close": 192.27, "volume": 251616.0}, {"date": "2019-05-30", "close": 192.34, "volume": 250015.0}, {"date": "2019-05-31", "close": 188.94, "volume": 303261.0}, {"date": "2019-06-03", "close": 185.96, "volume": 372795.0}, {"date": "2019-06-04", "close": 191.04, "volume": 236069.0}, {"date": "2019-06-05", "close": 191.14, "volume": 596561.0}, {"date": "2019-06-06", "close": 193.72, "volume": 485807.0}, {"date": "2019-06-07", "close": 198.33, "volume": 338418.0}, {"date": "2019-06-10", "close": 199.18, "volume": 263390.0}, {"date": "2019-06-11", "close": 199.95, "volume": 167839.0}, {"date": "2019-06-12", "close": 200.6, "volume": 283538.0}, {"date": "2019-06-13", "close": 203.06, "volume": 173280.0}, {"date": "2019-06-14", "close": 202.67, "volume": 316875.0}, {"date": "2019-06-17", "close": 202.73, "volume": 321342.0}, {"date": "2019-06-18", "close": 206.09, "volume": 314990.0}, {"date": "2019-06-19", "close": 207.49, "volume": 362219.0}, {"date": "2019-06-20", "close": 206.65, "volume": 290652.0}, {"date": "2019-06-21", "close": 206.32, "volume": 233340.0}, {"date": "2019-06-24", "close": 203.48, "volume": 176730.0}, {"date": "2019-06-25", "close": 198.77, "volume": 357613.0}, {"date": "2019-06-26", "close": 200.03, "volume": 324215.0}, {"date": "2019-06-27", "close": 203.81, "volume": 166247.0}, {"date": "2019-06-28", "close": 208.1, "volume": 431630.0}, {"date": "2019-07-01", "close": 211.64, "volume": 332732.0}, {"date": "2019-07-02", "close": 207.91, "volume": 237317.0}, {"date": "2019-07-03", "close": 208.24, "volume": 173222.0}, {"date": "2019-07-05", "close": 210.24, "volume": 150897.0}, {"date": "2019-07-08", "close": 208.97, "volume": 271602.0}, {"date": "2019-07-09", "close": 213.96, "volume": 257449.0}, {"date": "2019-07-10", "close": 215.31, "volume": 362454.0}, {"date": "2019-07-11", "close": 216.5, "volume": 172211.0}, {"date": "2019-07-12", "close": 219.07, "volume": 186170.0}, {"date": "2019-07-15", "close": 218.08, "volume": 150520.0}, {"date": "2019-07-16", "close": 218.46, "volume": 151668.0}, {"date": "2019-07-17", "close": 218.46, "volume": 262882.0}, {"date": "2019-07-18", "close": 219.4, "volume": 275859.0}, {"date": "2019-07-19", "close": 216.57, "volume": 210551.0}, {"date": "2019-07-22", "close": 218.02, "volume": 401245.0}, {"date": "2019-07-23", "close": 221.02, "volume": 201903.0}, {"date": "2019-07-24", "close": 219.09, "volume": 233093.0}, {"date": "2019-07-25", "close": 215.68, "volume": 219286.0}, {"date": "2019-07-26", "close": 217.28, "volume": 261514.0}, {"date": "2019-07-29", "close": 218.97, "volume": 431769.0}, {"date": "2019-07-30", "close": 216.09, "volume": 232092.0}, {"date": "2019-07-31", "close": 218.07, "volume": 455078.0}, {"date": "2019-08-01", "close": 202.92, "volume": 805186.0}, {"date": "2019-08-02", "close": 202.13, "volume": 310820.0}, {"date": "2019-08-05", "close": 188.85, "volume": 679358.0}, {"date": "2019-08-06", "close": 193.16, "volume": 353621.0}, {"date": "2019-08-07", "close": 194.37, "volume": 432506.0}, {"date": "2019-08-08", "close": 200.36, "volume": 415954.0}, {"date": "2019-08-09", "close": 200.68, "volume": 196851.0}, {"date": "2019-08-12", "close": 198.29, "volume": 256585.0}, {"date": "2019-08-13", "close": 205.0, "volume": 338096.0}, {"date": "2019-08-14", "close": 195.56, "volume": 260927.0}, {"date": "2019-08-15", "close": 194.5, "volume": 219255.0}, {"date": "2019-08-16", "close": 199.48, "volume": 164294.0}, {"date": "2019-08-19", "close": 203.17, "volume": 270879.0}, {"date": "2019-08-20", "close": 205.54, "volume": 220999.0}, {"date": "2019-08-21", "close": 208.24, "volume": 253355.0}, {"date": "2019-08-22", "close": 206.62, "volume": 133200.0}, {"date": "2019-08-23", "close": 200.27, "volume": 251043.0}, {"date": "2019-08-26", "close": 199.92, "volume": 172469.0}, {"date": "2019-08-27", "close": 197.5, "volume": 225438.0}, {"date": "2019-08-28", "close": 199.45, "volume": 153711.0}, {"date": "2019-08-29", "close": 203.69, "volume": 143294.0}, {"date": "2019-08-30", "close": 204.55, "volume": 177993.0}, {"date": "2019-09-03", "close": 198.8, "volume": 201459.0}, {"date": "2019-09-04", "close": 202.61, "volume": 164118.0}, {"date": "2019-09-05", "close": 213.31, "volume": 384772.0}, {"date": "2019-09-06", "close": 209.92, "volume": 218351.0}, {"date": "2019-09-09", "close": 204.03, "volume": 253478.0}, {"date": "2019-09-10", "close": 203.99, "volume": 255623.0}, {"date": "2019-09-11", "close": 205.99, "volume": 167679.0}, {"date": "2019-09-12", "close": 205.43, "volume": 175199.0}, {"date": "2019-09-13", "close": 205.45, "volume": 241366.0}, {"date": "2019-09-16", "close": 212.88, "volume": 502991.0}, {"date": "2019-09-17", "close": 209.97, "volume": 273824.0}, {"date": "2019-09-18", "close": 208.35, "volume": 218171.0}, {"date": "2019-09-19", "close": 205.47, "volume": 244979.0}, {"date": "2019-09-20", "close": 205.5, "volume": 333603.0}, {"date": "2019-09-23", "close": 201.98, "volume": 176483.0}, {"date": "2019-09-24", "close": 200.46, "volume": 191904.0}, {"date": "2019-09-25", "close": 204.36, "volume": 211507.0}, {"date": "2019-09-26", "close": 203.0, "volume": 186455.0}, {"date": "2019-09-27", "close": 201.83, "volume": 154096.0}, {"date": "2019-09-30", "close": 202.07, "volume": 209602.0}, {"date": "2019-10-01", "close": 199.55, "volume": 175963.0}, {"date": "2019-10-02", "close": 195.42, "volume": 243505.0}, {"date": "2019-10-03", "close": 195.84, "volume": 349029.0}, {"date": "2019-10-04", "close": 199.57, "volume": 201072.0}, {"date": "2019-10-07", "close": 197.49, "volume": 212884.0}, {"date": "2019-10-08", "close": 192.77, "volume": 197756.0}, {"date": "2019-10-09", "close": 195.54, "volume": 205919.0}, {"date": "2019-10-10", "close": 200.23, "volume": 167213.0}, {"date": "2019-10-11", "close": 206.09, "volume": 221260.0}, {"date": "2019-10-14", "close": 205.91, "volume": 306034.0}, {"date": "2019-10-15", "close": 209.06, "volume": 303761.0}, {"date": "2019-10-16", "close": 208.0, "volume": 263133.0}, {"date": "2019-10-17", "close": 207.21, "volume": 530863.0}, {"date": "2019-10-18", "close": 200.98, "volume": 324628.0}, {"date": "2019-10-21", "close": 203.08, "volume": 250655.0}, {"date": "2019-10-22", "close": 198.09, "volume": 288062.0}, {"date": "2019-10-23", "close": 197.25, "volume": 292135.0}, {"date": "2019-10-24", "close": 200.99, "volume": 653912.0}, {"date": "2019-10-25", "close": 203.55, "volume": 253347.0}, {"date": "2019-10-28", "close": 205.26, "volume": 231663.0}, {"date": "2019-10-29", "close": 201.54, "volume": 509100.0}, {"date": "2019-10-30", "close": 203.87, "volume": 503477.0}, {"date": "2019-10-31", "close": 189.18, "volume": 1171192.0}, {"date": "2019-11-01", "close": 192.64, "volume": 458228.0}, {"date": "2019-11-04", "close": 195.69, "volume": 453195.0}, {"date": "2019-11-05", "close": 194.87, "volume": 479448.0}, {"date": "2019-11-06", "close": 196.41, "volume": 283351.0}, {"date": "2019-11-07", "close": 196.23, "volume": 332407.0}, {"date": "2019-11-08", "close": 196.3, "volume": 510725.0}, {"date": "2019-11-11", "close": 196.49, "volume": 285249.0}, {"date": "2019-11-12", "close": 197.47, "volume": 353666.0}, {"date": "2019-11-13", "close": 195.83, "volume": 236167.0}, {"date": "2019-11-14", "close": 195.87, "volume": 284563.0}, {"date": "2019-11-15", "close": 200.55, "volume": 269874.0}, {"date": "2019-11-18", "close": 199.15, "volume": 294477.0}, {"date": "2019-11-19", "close": 199.23, "volume": 341224.0}, {"date": "2019-11-20", "close": 198.44, "volume": 297642.0}, {"date": "2019-11-21", "close": 196.61, "volume": 253513.0}, {"date": "2019-11-22", "close": 197.0, "volume": 250679.0}, {"date": "2019-11-25", "close": 201.58, "volume": 256153.0}, {"date": "2019-11-26", "close": 204.68, "volume": 318143.0}, {"date": "2019-11-27", "close": 205.23, "volume": 223306.0}, {"date": "2019-11-29", "close": 201.13, "volume": 114870.0}, {"date": "2019-12-02", "close": 198.21, "volume": 173162.0}, {"date": "2019-12-03", "close": 195.9, "volume": 208508.0}, {"date": "2019-12-04", "close": 197.62, "volume": 230797.0}, {"date": "2019-12-05", "close": 197.06, "volume": 223970.0}, {"date": "2019-12-06", "close": 199.97, "volume": 159534.0}, {"date": "2019-12-09", "close": 197.37, "volume": 165403.0}, {"date": "2019-12-10", "close": 196.59, "volume": 252663.0}, {"date": "2019-12-11", "close": 196.99, "volume": 233603.0}, {"date": "2019-12-12", "close": 201.58, "volume": 277141.0}, {"date": "2019-12-13", "close": 203.38, "volume": 154495.0}, {"date": "2019-12-16", "close": 204.89, "volume": 180924.0}, {"date": "2019-12-17", "close": 205.42, "volume": 179830.0}, {"date": "2019-12-18", "close": 205.25, "volume": 164773.0}, {"date": "2019-12-19", "close": 204.23, "volume": 261786.0}, {"date": "2019-12-20", "close": 206.21, "volume": 317674.0}, {"date": "2019-12-23", "close": 205.85, "volume": 122285.0}, {"date": "2019-12-24", "close": 205.91, "volume": 62946.0}, {"date": "2019-12-26", "close": 206.91, "volume": 125718.0}, {"date": "2019-12-27", "close": 209.43, "volume": 256088.0}, {"date": "2019-12-30", "close": 208.32, "volume": 149807.0}, {"date": "2019-12-31", "close": 209.46, "volume": 182847.0}, {"date": "2020-01-02", "close": 213.74, "volume": 260495.0}, {"date": "2020-01-03", "close": 213.98, "volume": 302169.0}, {"date": "2020-01-06", "close": 214.99, "volume": 275396.0}, {"date": "2020-01-07", "close": 214.24, "volume": 312621.0}, {"date": "2020-01-08", "close": 213.11, "volume": 292345.0}, {"date": "2020-01-09", "close": 217.46, "volume": 191917.0}, {"date": "2020-01-10", "close": 217.43, "volume": 234953.0}, {"date": "2020-01-13", "close": 220.16, "volume": 172909.0}, {"date": "2020-01-14", "close": 219.92, "volume": 254308.0}, {"date": "2020-01-15", "close": 220.98, "volume": 245167.0}, {"date": "2020-01-16", "close": 224.46, "volume": 155837.0}, {"date": "2020-01-17", "close": 225.89, "volume": 169761.0}, {"date": "2020-01-21", "close": 224.5, "volume": 291997.0}, {"date": "2020-01-22", "close": 221.91, "volume": 314616.0}, {"date": "2020-01-23", "close": 222.39, "volume": 322854.0}, {"date": "2020-01-24", "close": 230.0, "volume": 654067.0}, {"date": "2020-01-27", "close": 223.23, "volume": 355393.0}, {"date": "2020-01-28", "close": 225.77, "volume": 223164.0}, {"date": "2020-01-29", "close": 226.62, "volume": 403244.0}, {"date": "2020-01-30", "close": 224.25, "volume": 498802.0}, {"date": "2020-01-31", "close": 216.92, "volume": 536719.0}, {"date": "2020-02-03", "close": 216.25, "volume": 572518.0}, {"date": "2020-02-04", "close": 218.77, "volume": 535253.0}, {"date": "2020-02-05", "close": 222.84, "volume": 366068.0}, {"date": "2020-02-06", "close": 219.54, "volume": 317848.0}, {"date": "2020-02-07", "close": 212.37, "volume": 577228.0}, {"date": "2020-02-10", "close": 214.7, "volume": 615197.0}, {"date": "2020-02-11", "close": 215.27, "volume": 353872.0}, {"date": "2020-02-12", "close": 219.72, "volume": 536443.0}, {"date": "2020-02-13", "close": 228.62, "volume": 978734.0}, {"date": "2020-02-14", "close": 231.66, "volume": 481385.0}, {"date": "2020-02-18", "close": 229.72, "volume": 335727.0}, {"date": "2020-02-19", "close": 234.94, "volume": 279586.0}, {"date": "2020-02-20", "close": 235.13, "volume": 330754.0}, {"date": "2020-02-21", "close": 231.6, "volume": 332852.0}, {"date": "2020-02-24", "close": 220.33, "volume": 484575.0}, {"date": "2020-02-25", "close": 207.34, "volume": 706689.0}, {"date": "2020-02-26", "close": 199.83, "volume": 693757.0}, {"date": "2020-02-27", "close": 188.29, "volume": 660704.0}, {"date": "2020-02-28", "close": 187.24, "volume": 895506.0}, {"date": "2020-03-02", "close": 193.42, "volume": 728162.0}, {"date": "2020-03-03", "close": 182.51, "volume": 815633.0}, {"date": "2020-03-04", "close": 182.74, "volume": 1241284.0}, {"date": "2020-03-05", "close": 173.19, "volume": 1024696.0}, {"date": "2020-03-06", "close": 165.6, "volume": 753585.0}, {"date": "2020-03-09", "close": 135.25, "volume": 1437993.0}, {"date": "2020-03-10", "close": 149.39, "volume": 1402599.0}, {"date": "2020-03-11", "close": 135.82, "volume": 912709.0}, {"date": "2020-03-12", "close": 115.86, "volume": 1305835.0}, {"date": "2020-03-13", "close": 135.3, "volume": 1343651.0}, {"date": "2020-03-16", "close": 109.66, "volume": 1093763.0}, {"date": "2020-03-17", "close": 118.86, "volume": 1144216.0}, {"date": "2020-03-18", "close": 91.77, "volume": 1099305.0}, {"date": "2020-03-19", "close": 100.42, "volume": 1068944.0}, {"date": "2020-03-20", "close": 84.87, "volume": 1044035.0}, {"date": "2020-03-23", "close": 83.23, "volume": 1064623.0}, {"date": "2020-03-24", "close": 96.93, "volume": 1317205.0}, {"date": "2020-03-25", "close": 114.65, "volume": 1274319.0}, {"date": "2020-03-26", "close": 116.38, "volume": 946240.0}, {"date": "2020-03-27", "close": 108.78, "volume": 651540.0}, {"date": "2020-03-30", "close": 108.84, "volume": 718441.0}, {"date": "2020-03-31", "close": 104.55, "volume": 691752.0}, {"date": "2020-04-01", "close": 93.17, "volume": 868863.0}, {"date": "2020-04-02", "close": 95.32, "volume": 1045964.0}, {"date": "2020-04-03", "close": 93.83, "volume": 859110.0}, {"date": "2020-04-06", "close": 102.71, "volume": 843610.0}, {"date": "2020-04-07", "close": 104.93, "volume": 866609.0}, {"date": "2020-04-08", "close": 116.63, "volume": 571243.0}, {"date": "2020-04-09", "close": 122.98, "volume": 1193988.0}, {"date": "2020-04-13", "close": 115.41, "volume": 539819.0}, {"date": "2020-04-14", "close": 112.48, "volume": 696506.0}, {"date": "2020-04-15", "close": 108.74, "volume": 418719.0}, {"date": "2020-04-16", "close": 106.72, "volume": 454065.0}, {"date": "2020-04-17", "close": 114.69, "volume": 473045.0}, {"date": "2020-04-20", "close": 109.81, "volume": 580121.0}, {"date": "2020-04-21", "close": 102.43, "volume": 544420.0}, {"date": "2020-04-22", "close": 105.55, "volume": 281402.0}, {"date": "2020-04-23", "close": 106.06, "volume": 385457.0}, {"date": "2020-04-24", "close": 110.1, "volume": 349316.0}, {"date": "2020-04-27", "close": 118.91, "volume": 499638.0}, {"date": "2020-04-28", "close": 122.55, "volume": 484675.0}, {"date": "2020-04-29", "close": 137.57, "volume": 841121.0}, {"date": "2020-04-30", "close": 132.32, "volume": 624966.0}, {"date": "2020-05-01", "close": 127.2, "volume": 531712.0}, {"date": "2020-05-04", "close": 125.83, "volume": 483168.0}, {"date": "2020-05-05", "close": 128.01, "volume": 397776.0}, {"date": "2020-05-06", "close": 130.15, "volume": 525577.0}, {"date": "2020-05-07", "close": 137.89, "volume": 701702.0}, {"date": "2020-05-08", "close": 133.61, "volume": 756588.0}, {"date": "2020-05-11", "close": 131.91, "volume": 539212.0}, {"date": "2020-05-12", "close": 126.04, "volume": 357188.0}, {"date": "2020-05-13", "close": 116.09, "volume": 371679.0}, {"date": "2020-05-14", "close": 123.01, "volume": 558403.0}, {"date": "2020-05-15", "close": 120.5, "volume": 338099.0}, {"date": "2020-05-18", "close": 135.38, "volume": 525676.0}, {"date": "2020-05-19", "close": 132.68, "volume": 326266.0}, {"date": "2020-05-20", "close": 137.19, "volume": 415664.0}, {"date": "2020-05-21", "close": 138.51, "volume": 928500.0}, {"date": "2020-05-22", "close": 138.73, "volume": 286985.0}, {"date": "2020-05-26", "close": 150.31, "volume": 576204.0}, {"date": "2020-05-27", "close": 151.99, "volume": 550195.0}, {"date": "2020-05-28", "close": 148.49, "volume": 636034.0}, {"date": "2020-05-29", "close": 148.08, "volume": 452202.0}, {"date": "2020-06-01", "close": 152.34, "volume": 378706.0}, {"date": "2020-06-02", "close": 157.0, "volume": 376106.0}, {"date": "2020-06-03", "close": 167.28, "volume": 481042.0}, {"date": "2020-06-04", "close": 162.45, "volume": 448110.0}, {"date": "2020-06-05", "close": 176.21, "volume": 503760.0}, {"date": "2020-06-08", "close": 180.49, "volume": 472478.0}, {"date": "2020-06-09", "close": 172.75, "volume": 423955.0}, {"date": "2020-06-10", "close": 168.67, "volume": 386096.0}, {"date": "2020-06-11", "close": 153.08, "volume": 387621.0}, {"date": "2020-06-12", "close": 158.8, "volume": 302684.0}, {"date": "2020-06-15", "close": 160.18, "volume": 286655.0}, {"date": "2020-06-16", "close": 167.68, "volume": 503494.0}, {"date": "2020-06-17", "close": 161.27, "volume": 302967.0}, {"date": "2020-06-18", "close": 171.53, "volume": 2612148.0}, {"date": "2020-06-19", "close": 172.67, "volume": 1908977.0}, {"date": "2020-06-22", "close": 171.36, "volume": 900050.0}, {"date": "2020-06-23", "close": 173.15, "volume": 874522.0}, {"date": "2020-06-24", "close": 160.14, "volume": 1329536.0}, {"date": "2020-06-25", "close": 161.14, "volume": 966404.0}, {"date": "2020-06-26", "close": 155.51, "volume": 1482072.0}, {"date": "2020-06-29", "close": 162.66, "volume": 698619.0}, {"date": "2020-06-30", "close": 165.01, "volume": 666741.0}, {"date": "2020-07-01", "close": 162.83, "volume": 544788.0}, {"date": "2020-07-02", "close": 159.85, "volume": 411820.0}, {"date": "2020-07-06", "close": 161.02, "volume": 379525.0}, {"date": "2020-07-07", "close": 156.71, "volume": 383928.0}, {"date": "2020-07-08", "close": 158.06, "volume": 463156.0}, {"date": "2020-07-09", "close": 154.6, "volume": 585581.0}, {"date": "2020-07-10", "close": 154.37, "volume": 432545.0}, {"date": "2020-07-13", "close": 152.82, "volume": 593282.0}, {"date": "2020-07-14", "close": 152.55, "volume": 438951.0}, {"date": "2020-07-15", "close": 165.65, "volume": 616113.0}, {"date": "2020-07-16", "close": 163.6, "volume": 332427.0}, {"date": "2020-07-17", "close": 163.61, "volume": 379946.0}, {"date": "2020-07-20", "close": 162.49, "volume": 247717.0}, {"date": "2020-07-21", "close": 164.66, "volume": 265993.0}, {"date": "2020-07-22", "close": 165.97, "volume": 271931.0}, {"date": "2020-07-23", "close": 164.95, "volume": 328490.0}, {"date": "2020-07-24", "close": 161.6, "volume": 283362.0}, {"date": "2020-07-27", "close": 163.31, "volume": 281038.0}, {"date": "2020-07-28", "close": 162.79, "volume": 285621.0}, {"date": "2020-07-29", "close": 170.27, "volume": 582062.0}, {"date": "2020-07-30", "close": 160.03, "volume": 963872.0}, {"date": "2020-07-31", "close": 158.37, "volume": 411689.0}, {"date": "2020-08-03", "close": 159.09, "volume": 450130.0}, {"date": "2020-08-04", "close": 161.08, "volume": 197721.0}, {"date": "2020-08-05", "close": 165.78, "volume": 304043.0}, {"date": "2020-08-06", "close": 168.55, "volume": 326358.0}, {"date": "2020-08-07", "close": 162.81, "volume": 404892.0}, {"date": "2020-08-10", "close": 163.0, "volume": 223733.0}, {"date": "2020-08-11", "close": 165.51, "volume": 418807.0}, {"date": "2020-08-12", "close": 164.14, "volume": 345177.0}, {"date": "2020-08-13", "close": 161.91, "volume": 332420.0}, {"date": "2020-08-14", "close": 161.39, "volume": 235503.0}, {"date": "2020-08-17", "close": 161.65, "volume": 285998.0}, {"date": "2020-08-18", "close": 157.3, "volume": 320437.0}, {"date": "2020-08-19", "close": 157.84, "volume": 222782.0}, {"date": "2020-08-20", "close": 154.05, "volume": 280079.0}, {"date": "2020-08-21", "close": 152.19, "volume": 347041.0}, {"date": "2020-08-24", "close": 160.18, "volume": 490387.0}, {"date": "2020-08-25", "close": 158.65, "volume": 282926.0}, {"date": "2020-08-26", "close": 158.0, "volume": 208115.0}, {"date": "2020-08-27", "close": 162.27, "volume": 299117.0}, {"date": "2020-08-28", "close": 164.04, "volume": 180265.0}, {"date": "2020-08-31", "close": 159.71, "volume": 286309.0}, {"date": "2020-09-01", "close": 163.46, "volume": 279107.0}, {"date": "2020-09-02", "close": 168.33, "volume": 342934.0}, {"date": "2020-09-03", "close": 164.66, "volume": 378513.0}, {"date": "2020-09-04", "close": 159.46, "volume": 314869.0}, {"date": "2020-09-08", "close": 153.24, "volume": 340998.0}, {"date": "2020-09-09", "close": 153.83, "volume": 238484.0}, {"date": "2020-09-10", "close": 151.18, "volume": 248470.0}, {"date": "2020-09-11", "close": 147.17, "volume": 371457.0}, {"date": "2020-09-14", "close": 146.73, "volume": 248971.0}, {"date": "2020-09-15", "close": 146.31, "volume": 329699.0}, {"date": "2020-09-16", "close": 144.86, "volume": 452525.0}, {"date": "2020-09-17", "close": 144.43, "volume": 585048.0}, {"date": "2020-09-18", "close": 143.92, "volume": 678623.0}, {"date": "2020-09-21", "close": 138.51, "volume": 538152.0}, {"date": "2020-09-22", "close": 141.21, "volume": 511156.0}, {"date": "2020-09-23", "close": 140.74, "volume": 581477.0}, {"date": "2020-09-24", "close": 137.84, "volume": 271229.0}, {"date": "2020-09-25", "close": 140.13, "volume": 444921.0}, {"date": "2020-09-28", "close": 143.78, "volume": 756868.0}, {"date": "2020-09-29", "close": 141.24, "volume": 500578.0}, {"date": "2020-09-30", "close": 138.97, "volume": 576139.0}, {"date": "2020-10-01", "close": 140.25, "volume": 431500.0}, {"date": "2020-10-02", "close": 142.58, "volume": 382478.0}, {"date": "2020-10-05", "close": 147.2, "volume": 381449.0}, {"date": "2020-10-06", "close": 145.44, "volume": 334328.0}, {"date": "2020-10-07", "close": 144.93, "volume": 252070.0}, {"date": "2020-10-08", "close": 147.0, "volume": 321377.0}, {"date": "2020-10-09", "close": 150.21, "volume": 447846.0}, {"date": "2020-10-12", "close": 156.15, "volume": 1501337.0}, {"date": "2020-10-13", "close": 152.24, "volume": 405394.0}, {"date": "2020-10-14", "close": 149.4, "volume": 422672.0}, {"date": "2020-10-15", "close": 149.35, "volume": 275022.0}, {"date": "2020-10-16", "close": 149.83, "volume": 194234.0}, {"date": "2020-10-19", "close": 147.15, "volume": 482135.0}, {"date": "2020-10-20", "close": 145.53, "volume": 249947.0}, {"date": "2020-10-21", "close": 143.83, "volume": 275427.0}, {"date": "2020-10-22", "close": 148.27, "volume": 451831.0}, {"date": "2020-10-23", "close": 146.49, "volume": 386169.0}, {"date": "2020-10-26", "close": 140.04, "volume": 444488.0}, {"date": "2020-10-27", "close": 138.25, "volume": 385406.0}, {"date": "2020-10-28", "close": 133.58, "volume": 749085.0}, {"date": "2020-10-29", "close": 126.0, "volume": 1064877.0}, {"date": "2020-10-30", "close": 126.55, "volume": 517075.0}, {"date": "2020-11-02", "close": 128.01, "volume": 355977.0}, {"date": "2020-11-03", "close": 133.66, "volume": 385630.0}, {"date": "2020-11-04", "close": 140.01, "volume": 422005.0}, {"date": "2020-11-05", "close": 140.97, "volume": 266579.0}, {"date": "2020-11-06", "close": 137.18, "volume": 346391.0}, {"date": "2020-11-09", "close": 171.21, "volume": 1713035.0}, {"date": "2020-11-10", "close": 178.49, "volume": 932292.0}, {"date": "2020-11-11", "close": 166.1, "volume": 906001.0}, {"date": "2020-11-12", "close": 159.51, "volume": 435267.0}, {"date": "2020-11-13", "close": 166.87, "volume": 357378.0}, {"date": "2020-11-16", "close": 173.46, "volume": 489115.0}, {"date": "2020-11-17", "close": 180.02, "volume": 787580.0}, {"date": "2020-11-18", "close": 175.65, "volume": 399024.0}, {"date": "2020-11-19", "close": 174.98, "volume": 304228.0}, {"date": "2020-11-20", "close": 171.71, "volume": 309353.0}, {"date": "2020-11-23", "close": 181.07, "volume": 399399.0}, {"date": "2020-11-24", "close": 184.7, "volume": 568050.0}, {"date": "2020-11-25", "close": 180.54, "volume": 313563.0}, {"date": "2020-11-27", "close": 181.52, "volume": 103051.0}, {"date": "2020-11-30", "close": 173.24, "volume": 297487.0}, {"date": "2020-12-01", "close": 179.12, "volume": 435792.0}, {"date": "2020-12-02", "close": 181.54, "volume": 231742.0}, {"date": "2020-12-03", "close": 181.0, "volume": 270081.0}, {"date": "2020-12-04", "close": 191.49, "volume": 426495.0}, {"date": "2020-12-07", "close": 191.32, "volume": 491299.0}, {"date": "2020-12-08", "close": 190.89, "volume": 375449.0}, {"date": "2020-12-09", "close": 189.73, "volume": 402517.0}, {"date": "2020-12-10", "close": 189.95, "volume": 414596.0}, {"date": "2020-12-11", "close": 187.75, "volume": 236682.0}, {"date": "2020-12-14", "close": 184.93, "volume": 520211.0}, {"date": "2020-12-15", "close": 204.33, "volume": 881946.0}, {"date": "2020-12-16", "close": 203.52, "volume": 423244.0}, {"date": "2020-12-17", "close": 204.76, "volume": 288284.0}, {"date": "2020-12-18", "close": 204.6, "volume": 939033.0}, {"date": "2020-12-21", "close": 199.77, "volume": 372395.0}, {"date": "2020-12-22", "close": 199.94, "volume": 214386.0}, {"date": "2020-12-23", "close": 203.11, "volume": 141284.0}, {"date": "2020-12-24", "close": 203.51, "volume": 61159.0}, {"date": "2020-12-28", "close": 201.4, "volume": 152653.0}, {"date": "2020-12-29", "close": 200.08, "volume": 184598.0}, {"date": "2020-12-30", "close": 201.13, "volume": 160359.0}, {"date": "2020-12-31", "close": 203.53, "volume": 208088.0}, {"date": "2021-01-04", "close": 197.21, "volume": 265096.0}, {"date": "2021-01-05", "close": 202.3, "volume": 341875.0}, {"date": "2021-01-06", "close": 211.5, "volume": 469284.0}, {"date": "2021-01-07", "close": 212.57, "volume": 265541.0}, {"date": "2021-01-08", "close": 212.02, "volume": 231481.0}, {"date": "2021-01-11", "close": 208.69, "volume": 425110.0}, {"date": "2021-01-12", "close": 209.72, "volume": 340683.0}, {"date": "2021-01-13", "close": 211.88, "volume": 191613.0}, {"date": "2021-01-14", "close": 212.08, "volume": 320412.0}, {"date": "2021-01-15", "close": 200.9, "volume": 328144.0}, {"date": "2021-01-19", "close": 202.24, "volume": 281951.0}, {"date": "2021-01-20", "close": 205.62, "volume": 224000.0}, {"date": "2021-01-21", "close": 202.92, "volume": 156903.0}, {"date": "2021-01-22", "close": 201.75, "volume": 201078.0}, {"date": "2021-01-25", "close": 197.43, "volume": 342665.0}, {"date": "2021-01-26", "close": 193.55, "volume": 275004.0}, {"date": "2021-01-27", "close": 187.22, "volume": 356167.0}, {"date": "2021-01-28", "close": 196.21, "volume": 335374.0}, {"date": "2021-01-29", "close": 188.6, "volume": 394641.0}, {"date": "2021-02-01", "close": 195.74, "volume": 242260.0}, {"date": "2021-02-02", "close": 196.48, "volume": 257451.0}, {"date": "2021-02-03", "close": 195.12, "volume": 224648.0}, {"date": "2021-02-04", "close": 200.04, "volume": 289281.0}, {"date": "2021-02-05", "close": 198.98, "volume": 226430.0}, {"date": "2021-02-08", "close": 207.69, "volume": 295563.0}, {"date": "2021-02-09", "close": 208.31, "volume": 182017.0}, {"date": "2021-02-10", "close": 214.5, "volume": 370888.0}, {"date": "2021-02-11", "close": 219.36, "volume": 363205.0}, {"date": "2021-02-12", "close": 221.4, "volume": 219492.0}, {"date": "2021-02-16", "close": 223.56, "volume": 395002.0}, {"date": "2021-02-17", "close": 224.67, "volume": 211838.0}, {"date": "2021-02-18", "close": 218.81, "volume": 363157.0}, {"date": "2021-02-19", "close": 221.19, "volume": 143504.0}, {"date": "2021-02-22", "close": 226.82, "volume": 262710.0}, {"date": "2021-02-23", "close": 229.92, "volume": 386252.0}, {"date": "2021-02-24", "close": 230.0, "volume": 702067.0}, {"date": "2021-02-25", "close": 217.95, "volume": 508562.0}, {"date": "2021-02-26", "close": 208.35, "volume": 876117.0}, {"date": "2021-03-01", "close": 214.01, "volume": 550646.0}, {"date": "2021-03-02", "close": 215.02, "volume": 385501.0}, {"date": "2021-03-03", "close": 215.39, "volume": 661835.0}, {"date": "2021-03-04", "close": 209.49, "volume": 720618.0}, {"date": "2021-03-05", "close": 213.97, "volume": 791876.0}, {"date": "2021-03-08", "close": 216.33, "volume": 466423.0}, {"date": "2021-03-09", "close": 212.73, "volume": 402838.0}, {"date": "2021-03-10", "close": 212.97, "volume": 314743.0}, {"date": "2021-03-11", "close": 218.32, "volume": 349968.0}, {"date": "2021-03-12", "close": 221.08, "volume": 284892.0}, {"date": "2021-03-15", "close": 226.02, "volume": 263458.0}, {"date": "2021-03-16", "close": 221.33, "volume": 227197.0}, {"date": "2021-03-17", "close": 228.44, "volume": 337619.0}, {"date": "2021-03-18", "close": 219.66, "volume": 424771.0}, {"date": "2021-03-19", "close": 215.25, "volume": 441787.0}, {"date": "2021-03-22", "close": 213.5, "volume": 203742.0}, {"date": "2021-03-23", "close": 206.46, "volume": 355571.0}, {"date": "2021-03-24", "close": 209.78, "volume": 311527.0}, {"date": "2021-03-25", "close": 212.97, "volume": 275824.0}, {"date": "2021-03-26", "close": 219.69, "volume": 402530.0}, {"date": "2021-03-29", "close": 215.87, "volume": 346433.0}, {"date": "2021-03-30", "close": 212.93, "volume": 220908.0}, {"date": "2021-03-31", "close": 209.22, "volume": 404268.0}, {"date": "2021-04-01", "close": 216.44, "volume": 282153.0}, {"date": "2021-04-05", "close": 215.17, "volume": 289873.0}, {"date": "2021-04-06", "close": 218.93, "volume": 281894.0}, {"date": "2021-04-07", "close": 215.26, "volume": 228580.0}, {"date": "2021-04-08", "close": 217.01, "volume": 634607.0}, {"date": "2021-04-09", "close": 219.31, "volume": 126916.0}, {"date": "2021-04-12", "close": 222.91, "volume": 531323.0}, {"date": "2021-04-13", "close": 220.97, "volume": 413267.0}, {"date": "2021-04-14", "close": 226.0, "volume": 543613.0}, {"date": "2021-04-15", "close": 228.01, "volume": 310253.0}, {"date": "2021-04-16", "close": 229.02, "volume": 331685.0}, {"date": "2021-04-19", "close": 226.34, "volume": 222941.0}, {"date": "2021-04-20", "close": 220.5, "volume": 310449.0}, {"date": "2021-04-21", "close": 224.07, "volume": 287951.0}, {"date": "2021-04-22", "close": 224.73, "volume": 164675.0}, {"date": "2021-04-23", "close": 227.23, "volume": 240542.0}, {"date": "2021-04-26", "close": 228.13, "volume": 192569.0}, {"date": "2021-04-27", "close": 225.83, "volume": 251488.0}, {"date": "2021-04-28", "close": 226.73, "volume": 441531.0}, {"date": "2021-04-29", "close": 212.23, "volume": 785659.0}, {"date": "2021-04-30", "close": 205.21, "volume": 674468.0}, {"date": "2021-05-03", "close": 203.52, "volume": 467899.0}, {"date": "2021-05-04", "close": 204.27, "volume": 438984.0}, {"date": "2021-05-05", "close": 200.49, "volume": 360749.0}, {"date": "2021-05-06", "close": 198.66, "volume": 383386.0}, {"date": "2021-05-07", "close": 196.4, "volume": 549551.0}, {"date": "2021-05-10", "close": 196.32, "volume": 401092.0}, {"date": "2021-05-11", "close": 191.64, "volume": 497526.0}, {"date": "2021-05-12", "close": 187.76, "volume": 409799.0}, {"date": "2021-05-13", "close": 187.99, "volume": 369764.0}, {"date": "2021-05-14", "close": 191.63, "volume": 479374.0}, {"date": "2021-05-17", "close": 187.87, "volume": 369912.0}, {"date": "2021-05-18", "close": 189.8, "volume": 335787.0}, {"date": "2021-05-19", "close": 187.89, "volume": 306510.0}, {"date": "2021-05-20", "close": 189.65, "volume": 375415.0}, {"date": "2021-05-21", "close": 191.42, "volume": 275089.0}, {"date": "2021-05-24", "close": 193.38, "volume": 341695.0}, {"date": "2021-05-25", "close": 192.37, "volume": 296509.0}, {"date": "2021-05-26", "close": 192.72, "volume": 284847.0}, {"date": "2021-05-27", "close": 192.5, "volume": 219533.0}, {"date": "2021-05-28", "close": 195.91, "volume": 532102.0}, {"date": "2021-06-01", "close": 204.01, "volume": 526881.0}, {"date": "2021-06-02", "close": 202.67, "volume": 736616.0}, {"date": "2021-06-03", "close": 201.87, "volume": 591811.0}, {"date": "2021-06-04", "close": 204.01, "volume": 355541.0}, {"date": "2021-06-07", "close": 201.2, "volume": 281649.0}, {"date": "2021-06-08", "close": 202.63, "volume": 233136.0}, {"date": "2021-06-09", "close": 201.85, "volume": 185885.0}, {"date": "2021-06-10", "close": 201.82, "volume": 224494.0}, {"date": "2021-06-11", "close": 205.67, "volume": 166974.0}, {"date": "2021-06-14", "close": 201.85, "volume": 276079.0}, {"date": "2021-06-15", "close": 200.93, "volume": 163037.0}, {"date": "2021-06-16", "close": 199.92, "volume": 268724.0}, {"date": "2021-06-17", "close": 199.36, "volume": 253205.0}, {"date": "2021-06-18", "close": 195.84, "volume": 387536.0}, {"date": "2021-06-21", "close": 200.59, "volume": 378767.0}, {"date": "2021-06-22", "close": 197.85, "volume": 294258.0}, {"date": "2021-06-23", "close": 197.97, "volume": 291918.0}, {"date": "2021-06-24", "close": 198.44, "volume": 292155.0}, {"date": "2021-06-25", "close": 197.59, "volume": 1257587.0}, {"date": "2021-06-28", "close": 192.83, "volume": 823828.0}, {"date": "2021-06-29", "close": 192.09, "volume": 389881.0}, {"date": "2021-06-30", "close": 193.9, "volume": 389863.0}, {"date": "2021-07-01", "close": 198.26, "volume": 386529.0}, {"date": "2021-07-02", "close": 199.85, "volume": 243537.0}, {"date": "2021-07-06", "close": 197.36, "volume": 298062.0}, {"date": "2021-07-07", "close": 197.72, "volume": 260471.0}, {"date": "2021-07-08", "close": 191.87, "volume": 304891.0}, {"date": "2021-07-09", "close": 195.95, "volume": 164026.0}, {"date": "2021-07-12", "close": 196.98, "volume": 216685.0}, {"date": "2021-07-13", "close": 192.05, "volume": 292268.0}, {"date": "2021-07-14", "close": 194.66, "volume": 153764.0}, {"date": "2021-07-15", "close": 192.96, "volume": 194180.0}, {"date": "2021-07-16", "close": 192.9, "volume": 250098.0}, {"date": "2021-07-19", "close": 183.58, "volume": 432121.0}, {"date": "2021-07-20", "close": 191.29, "volume": 407050.0}, {"date": "2021-07-21", "close": 196.42, "volume": 227936.0}, {"date": "2021-07-22", "close": 196.83, "volume": 165742.0}, {"date": "2021-07-23", "close": 200.87, "volume": 180899.0}, {"date": "2021-07-26", "close": 200.91, "volume": 187680.0}, {"date": "2021-07-27", "close": 202.69, "volume": 312642.0}, {"date": "2021-07-28", "close": 202.85, "volume": 270680.0}, {"date": "2021-07-29", "close": 194.61, "volume": 589195.0}, {"date": "2021-07-30", "close": 189.73, "volume": 371765.0}, {"date": "2021-08-02", "close": 184.38, "volume": 313208.0}, {"date": "2021-08-03", "close": 182.27, "volume": 387660.0}, {"date": "2021-08-04", "close": 178.3, "volume": 290818.0}, {"date": "2021-08-05", "close": 179.3, "volume": 400834.0}, {"date": "2021-08-06", "close": 178.26, "volume": 510644.0}, {"date": "2021-08-09", "close": 176.36, "volume": 308609.0}, {"date": "2021-08-10", "close": 175.96, "volume": 364411.0}, {"date": "2021-08-11", "close": 174.54, "volume": 336737.0}, {"date": "2021-08-12", "close": 175.01, "volume": 423228.0}, {"date": "2021-08-13", "close": 175.28, "volume": 157518.0}, {"date": "2021-08-16", "close": 175.31, "volume": 134591.0}, {"date": "2021-08-17", "close": 172.95, "volume": 236676.0}, {"date": "2021-08-18", "close": 170.81, "volume": 257365.0}, {"date": "2021-08-19", "close": 169.68, "volume": 285446.0}, {"date": "2021-08-20", "close": 174.65, "volume": 287871.0}, {"date": "2021-08-23", "close": 178.05, "volume": 260880.0}, {"date": "2021-08-24", "close": 179.61, "volume": 227711.0}, {"date": "2021-08-25", "close": 182.54, "volume": 178735.0}, {"date": "2021-08-26", "close": 180.0, "volume": 308405.0}, {"date": "2021-08-27", "close": 184.18, "volume": 299378.0}, {"date": "2021-08-30", "close": 182.98, "volume": 215629.0}, {"date": "2021-08-31", "close": 183.57, "volume": 299943.0}, {"date": "2021-09-01", "close": 182.73, "volume": 205968.0}, {"date": "2021-09-02", "close": 178.1, "volume": 326043.0}, {"date": "2021-09-03", "close": 175.74, "volume": 331702.0}, {"date": "2021-09-07", "close": 172.75, "volume": 373898.0}, {"date": "2021-09-08", "close": 175.84, "volume": 286387.0}, {"date": "2021-09-09", "close": 173.78, "volume": 203131.0}, {"date": "2021-09-10", "close": 170.82, "volume": 238119.0}, {"date": "2021-09-13", "close": 175.22, "volume": 184509.0}, {"date": "2021-09-14", "close": 171.13, "volume": 278529.0}, {"date": "2021-09-15", "close": 171.57, "volume": 279071.0}, {"date": "2021-09-16", "close": 171.03, "volume": 236179.0}, {"date": "2021-09-17", "close": 168.88, "volume": 659603.0}, {"date": "2021-09-20", "close": 165.97, "volume": 331958.0}, {"date": "2021-09-21", "close": 164.23, "volume": 229421.0}, {"date": "2021-09-22", "close": 167.84, "volume": 291797.0}, {"date": "2021-09-23", "close": 173.0, "volume": 232653.0}, {"date": "2021-09-24", "close": 171.26, "volume": 276434.0}, {"date": "2021-09-27", "close": 179.76, "volume": 513004.0}, {"date": "2021-09-28", "close": 179.44, "volume": 560763.0}, {"date": "2021-09-29", "close": 175.13, "volume": 375535.0}, {"date": "2021-09-30", "close": 176.14, "volume": 481638.0}, {"date": "2021-10-01", "close": 182.29, "volume": 476182.0}, {"date": "2021-10-04", "close": 180.9, "volume": 366385.0}, {"date": "2021-10-05", "close": 180.54, "volume": 381695.0}, {"date": "2021-10-06", "close": 178.52, "volume": 305764.0}, {"date": "2021-10-07", "close": 182.24, "volume": 144387.0}, {"date": "2021-10-08", "close": 180.71, "volume": 123203.0}, {"date": "2021-10-11", "close": 176.15, "volume": 215330.0}, {"date": "2021-10-12", "close": 178.18, "volume": 141571.0}, {"date": "2021-10-13", "close": 184.68, "volume": 393812.0}, {"date": "2021-10-14", "close": 190.41, "volume": 308351.0}, {"date": "2021-10-15", "close": 192.92, "volume": 232461.0}, {"date": "2021-10-18", "close": 190.94, "volume": 332224.0}, {"date": "2021-10-19", "close": 194.4, "volume": 294246.0}, {"date": "2021-10-20", "close": 192.65, "volume": 268906.0}, {"date": "2021-10-21", "close": 193.37, "volume": 137167.0}, {"date": "2021-10-22", "close": 194.72, "volume": 175113.0}, {"date": "2021-10-25", "close": 196.26, "volume": 175200.0}, {"date": "2021-10-26", "close": 192.37, "volume": 157421.0}, {"date": "2021-10-27", "close": 184.17, "volume": 397458.0}, {"date": "2021-10-28", "close": 160.84, "volume": 1334411.0}, {"date": "2021-10-29", "close": 149.7, "volume": 947300.0}, {"date": "2021-11-01", "close": 153.69, "volume": 806600.0}, {"date": "2021-11-02", "close": 143.83, "volume": 887751.0}, {"date": "2021-11-03", "close": 149.08, "volume": 679802.0}, {"date": "2021-11-04", "close": 152.02, "volume": 673320.0}, {"date": "2021-11-05", "close": 155.95, "volume": 648034.0}, {"date": "2021-11-08", "close": 156.39, "volume": 524371.0}, {"date": "2021-11-09", "close": 151.9, "volume": 467443.0}, {"date": "2021-11-10", "close": 151.13, "volume": 300421.0}, {"date": "2021-11-11", "close": 150.01, "volume": 213532.0}, {"date": "2021-11-12", "close": 150.45, "volume": 172443.0}, {"date": "2021-11-15", "close": 149.46, "volume": 508542.0}, {"date": "2021-11-16", "close": 145.4, "volume": 700633.0}, {"date": "2021-11-17", "close": 141.13, "volume": 470573.0}, {"date": "2021-11-18", "close": 138.12, "volume": 317151.0}, {"date": "2021-11-19", "close": 136.14, "volume": 486976.0}, {"date": "2021-11-22", "close": 133.32, "volume": 741410.0}, {"date": "2021-11-23", "close": 134.25, "volume": 666752.0}, {"date": "2021-11-24", "close": 137.11, "volume": 479531.0}, {"date": "2021-11-26", "close": 131.93, "volume": 688370.0}, {"date": "2021-11-29", "close": 130.46, "volume": 581429.0}, {"date": "2021-11-30", "close": 126.42, "volume": 747665.0}, {"date": "2021-12-01", "close": 123.68, "volume": 417095.0}, {"date": "2021-12-02", "close": 129.18, "volume": 602216.0}, {"date": "2021-12-03", "close": 125.44, "volume": 466502.0}, {"date": "2021-12-06", "close": 130.37, "volume": 825788.0}, {"date": "2021-12-07", "close": 132.51, "volume": 1009908.0}, {"date": "2021-12-08", "close": 134.48, "volume": 909679.0}, {"date": "2021-12-09", "close": 132.42, "volume": 313191.0}, {"date": "2021-12-10", "close": 131.91, "volume": 243952.0}, {"date": "2021-12-13", "close": 130.36, "volume": 278309.0}, {"date": "2021-12-14", "close": 125.98, "volume": 899072.0}, {"date": "2021-12-15", "close": 127.69, "volume": 466626.0}, {"date": "2021-12-16", "close": 126.87, "volume": 377210.0}, {"date": "2021-12-17", "close": 128.66, "volume": 725055.0}, {"date": "2021-12-20", "close": 126.13, "volume": 464329.0}, {"date": "2021-12-21", "close": 131.44, "volume": 404184.0}, {"date": "2021-12-22", "close": 136.49, "volume": 380381.0}, {"date": "2021-12-23", "close": 137.62, "volume": 220936.0}, {"date": "2021-12-27", "close": 136.79, "volume": 232843.0}, {"date": "2021-12-28", "close": 137.11, "volume": 355738.0}, {"date": "2021-12-29", "close": 140.12, "volume": 467107.0}, {"date": "2021-12-30", "close": 141.44, "volume": 283496.0}, {"date": "2021-12-31", "close": 140.39, "volume": 352511.0}, {"date": "2022-01-03", "close": 143.6, "volume": 292860.0}, {"date": "2022-01-04", "close": 149.66, "volume": 638849.0}, {"date": "2022-01-05", "close": 151.21, "volume": 784142.0}, {"date": "2022-01-06", "close": 151.54, "volume": 409776.0}, {"date": "2022-01-07", "close": 155.09, "volume": 330306.0}, {"date": "2022-01-10", "close": 151.49, "volume": 383094.0}, {"date": "2022-01-11", "close": 156.43, "volume": 536271.0}, {"date": "2022-01-12", "close": 156.31, "volume": 268198.0}, {"date": "2022-01-13", "close": 155.28, "volume": 353341.0}, {"date": "2022-01-14", "close": 157.22, "volume": 355613.0}, {"date": "2022-01-18", "close": 154.85, "volume": 386586.0}, {"date": "2022-01-19", "close": 155.38, "volume": 612410.0}, {"date": "2022-01-20", "close": 153.64, "volume": 618190.0}, {"date": "2022-01-21", "close": 151.4, "volume": 413818.0}, {"date": "2022-01-24", "close": 149.32, "volume": 520261.0}, {"date": "2022-01-25", "close": 149.55, "volume": 475918.0}, {"date": "2022-01-26", "close": 148.01, "volume": 296993.0}, {"date": "2022-01-27", "close": 149.3, "volume": 294105.0}, {"date": "2022-01-28", "close": 156.02, "volume": 375309.0}, {"date": "2022-01-31", "close": 160.98, "volume": 386284.0}, {"date": "2022-02-01", "close": 165.28, "volume": 664097.0}, {"date": "2022-02-02", "close": 162.52, "volume": 239060.0}, {"date": "2022-02-03", "close": 156.83, "volume": 334577.0}, {"date": "2022-02-04", "close": 160.17, "volume": 247173.0}, {"date": "2022-02-07", "close": 160.53, "volume": 541704.0}, {"date": "2022-02-08", "close": 161.29, "volume": 596132.0}, {"date": "2022-02-09", "close": 167.15, "volume": 594559.0}, {"date": "2022-02-10", "close": 168.96, "volume": 919863.0}, {"date": "2022-02-11", "close": 171.93, "volume": 703918.0}, {"date": "2022-02-14", "close": 172.82, "volume": 737048.0}, {"date": "2022-02-15", "close": 175.07, "volume": 452893.0}, {"date": "2022-02-16", "close": 172.9, "volume": 928495.0}, {"date": "2022-02-17", "close": 167.13, "volume": 426310.0}, {"date": "2022-02-18", "close": 163.26, "volume": 365581.0}, {"date": "2022-02-22", "close": 163.83, "volume": 456768.0}, {"date": "2022-02-23", "close": 161.08, "volume": 405668.0}, {"date": "2022-02-24", "close": 162.63, "volume": 516258.0}, {"date": "2022-02-25", "close": 165.64, "volume": 680497.0}, {"date": "2022-02-28", "close": 168.51, "volume": 590209.0}, {"date": "2022-03-01", "close": 161.72, "volume": 310485.0}, {"date": "2022-03-02", "close": 168.75, "volume": 614455.0}, {"date": "2022-03-03", "close": 164.21, "volume": 277022.0}, {"date": "2022-03-04", "close": 161.97, "volume": 421645.0}, {"date": "2022-03-07", "close": 156.35, "volume": 388411.0}, {"date": "2022-03-08", "close": 163.99, "volume": 447913.0}, {"date": "2022-03-09", "close": 163.26, "volume": 381266.0}, {"date": "2022-03-10", "close": 164.27, "volume": 255815.0}, {"date": "2022-03-11", "close": 162.66, "volume": 234334.0}, {"date": "2022-03-14", "close": 159.56, "volume": 331112.0}, {"date": "2022-03-15", "close": 163.22, "volume": 281255.0}, {"date": "2022-03-16", "close": 172.98, "volume": 463217.0}, {"date": "2022-03-17", "close": 170.47, "volume": 422995.0}, {"date": "2022-03-18", "close": 173.29, "volume": 436166.0}, {"date": "2022-03-21", "close": 177.47, "volume": 466517.0}, {"date": "2022-03-22", "close": 179.85, "volume": 598129.0}, {"date": "2022-03-23", "close": 182.08, "volume": 639699.0}, {"date": "2022-03-24", "close": 178.13, "volume": 462908.0}, {"date": "2022-03-25", "close": 177.91, "volume": 267804.0}, {"date": "2022-03-28", "close": 174.89, "volume": 296145.0}, {"date": "2022-03-29", "close": 177.51, "volume": 318413.0}, {"date": "2022-03-30", "close": 174.02, "volume": 218119.0}, {"date": "2022-03-31", "close": 178.45, "volume": 496728.0}, {"date": "2022-04-01", "close": 172.53, "volume": 529647.0}, {"date": "2022-04-04", "close": 174.48, "volume": 388322.0}, {"date": "2022-04-05", "close": 175.17, "volume": 487004.0}, {"date": "2022-04-06", "close": 170.49, "volume": 312548.0}, {"date": "2022-04-07", "close": 166.8, "volume": 275400.0}, {"date": "2022-04-08", "close": 167.27, "volume": 232127.0}, {"date": "2022-04-11", "close": 167.57, "volume": 224029.0}, {"date": "2022-04-12", "close": 164.58, "volume": 260550.0}, {"date": "2022-04-13", "close": 170.29, "volume": 262083.0}, {"date": "2022-04-14", "close": 173.46, "volume": 254064.0}, {"date": "2022-04-18", "close": 172.47, "volume": 208840.0}, {"date": "2022-04-19", "close": 174.62, "volume": 285535.0}, {"date": "2022-04-20", "close": 174.03, "volume": 217293.0}, {"date": "2022-04-21", "close": 169.94, "volume": 237927.0}, {"date": "2022-04-22", "close": 164.31, "volume": 252784.0}, {"date": "2022-04-25", "close": 167.6, "volume": 305931.0}, {"date": "2022-04-26", "close": 159.85, "volume": 381397.0}, {"date": "2022-04-27", "close": 164.08, "volume": 437304.0}, {"date": "2022-04-28", "close": 165.89, "volume": 399576.0}, {"date": "2022-04-29", "close": 166.24, "volume": 632144.0}, {"date": "2022-05-02", "close": 163.28, "volume": 465143.0}, {"date": "2022-05-03", "close": 166.21, "volume": 304967.0}, {"date": "2022-05-04", "close": 170.84, "volume": 349076.0}, {"date": "2022-05-05", "close": 162.87, "volume": 223606.0}, {"date": "2022-05-06", "close": 156.98, "volume": 308874.0}, {"date": "2022-05-09", "close": 151.61, "volume": 599379.0}, {"date": "2022-05-10", "close": 153.62, "volume": 447811.0}, {"date": "2022-05-11", "close": 151.94, "volume": 352039.0}, {"date": "2022-05-12", "close": 150.52, "volume": 493277.0}, {"date": "2022-05-13", "close": 157.18, "volume": 445294.0}, {"date": "2022-05-16", "close": 154.1, "volume": 237704.0}, {"date": "2022-05-17", "close": 159.8, "volume": 189745.0}, {"date": "2022-05-18", "close": 156.37, "volume": 266440.0}, {"date": "2022-05-19", "close": 158.28, "volume": 357942.0}, {"date": "2022-05-20", "close": 157.69, "volume": 320978.0}, {"date": "2022-05-23", "close": 161.1, "volume": 229105.0}, {"date": "2022-05-24", "close": 156.41, "volume": 315766.0}, {"date": "2022-05-25", "close": 159.5, "volume": 261744.0}, {"date": "2022-05-26", "close": 164.54, "volume": 244525.0}, {"date": "2022-05-27", "close": 169.23, "volume": 220856.0}, {"date": "2022-05-31", "close": 170.28, "volume": 331136.0}, {"date": "2022-06-01", "close": 169.71, "volume": 235481.0}, {"date": "2022-06-02", "close": 173.49, "volume": 320116.0}, {"date": "2022-06-03", "close": 170.85, "volume": 191927.0}, {"date": "2022-06-06", "close": 171.0, "volume": 191814.0}, {"date": "2022-06-07", "close": 174.1, "volume": 262912.0}, {"date": "2022-06-08", "close": 177.28, "volume": 285603.0}, {"date": "2022-06-09", "close": 172.88, "volume": 431472.0}, {"date": "2022-06-10", "close": 171.23, "volume": 341412.0}, {"date": "2022-06-13", "close": 158.56, "volume": 357122.0}, {"date": "2022-06-14", "close": 159.55, "volume": 322979.0}, {"date": "2022-06-15", "close": 161.08, "volume": 249284.0}, {"date": "2022-06-16", "close": 149.61, "volume": 294960.0}, {"date": "2022-06-17", "close": 150.96, "volume": 718249.0}, {"date": "2022-06-21", "close": 157.63, "volume": 488163.0}, {"date": "2022-06-22", "close": 155.59, "volume": 488250.0}, {"date": "2022-06-23", "close": 152.84, "volume": 241199.0}, {"date": "2022-06-24", "close": 161.87, "volume": 425955.0}, {"date": "2022-06-27", "close": 159.41, "volume": 261502.0}, {"date": "2022-06-28", "close": 157.17, "volume": 305522.0}, {"date": "2022-06-29", "close": 157.7, "volume": 263933.0}, {"date": "2022-06-30", "close": 155.56, "volume": 305412.0}, {"date": "2022-07-01", "close": 158.38, "volume": 295691.0}, {"date": "2022-07-05", "close": 155.85, "volume": 438094.0}, {"date": "2022-07-06", "close": 155.06, "volume": 412563.0}, {"date": "2022-07-07", "close": 159.98, "volume": 287400.0}, {"date": "2022-07-08", "close": 160.32, "volume": 300452.0}, {"date": "2022-07-11", "close": 158.07, "volume": 122514.0}, {"date": "2022-07-12", "close": 156.84, "volume": 223004.0}, {"date": "2022-07-13", "close": 155.53, "volume": 261252.0}, {"date": "2022-07-14", "close": 154.68, "volume": 264063.0}, {"date": "2022-07-15", "close": 159.07, "volume": 190962.0}, {"date": "2022-07-18", "close": 160.46, "volume": 220200.0}, {"date": "2022-07-19", "close": 166.55, "volume": 193258.0}, {"date": "2022-07-20", "close": 166.96, "volume": 213618.0}, {"date": "2022-07-21", "close": 166.25, "volume": 184458.0}, {"date": "2022-07-22", "close": 165.33, "volume": 307641.0}, {"date": "2022-07-25", "close": 167.01, "volume": 267219.0}, {"date": "2022-07-26", "close": 165.57, "volume": 217584.0}, {"date": "2022-07-27", "close": 170.31, "volume": 400752.0}, {"date": "2022-07-28", "close": 170.12, "volume": 552291.0}, {"date": "2022-07-29", "close": 166.21, "volume": 507690.0}, {"date": "2022-08-01", "close": 166.21, "volume": 303963.0}, {"date": "2022-08-02", "close": 167.54, "volume": 265257.0}, {"date": "2022-08-03", "close": 170.64, "volume": 349621.0}, {"date": "2022-08-04", "close": 167.58, "volume": 310790.0}, {"date": "2022-08-05", "close": 166.14, "volume": 285055.0}, {"date": "2022-08-08", "close": 167.36, "volume": 291483.0}, {"date": "2022-08-09", "close": 164.38, "volume": 271426.0}, {"date": "2022-08-10", "close": 166.01, "volume": 275071.0}, {"date": "2022-08-11", "close": 165.79, "volume": 334456.0}, {"date": "2022-08-12", "close": 167.54, "volume": 148922.0}, {"date": "2022-08-15", "close": 165.73, "volume": 236274.0}, {"date": "2022-08-16", "close": 165.26, "volume": 331481.0}, {"date": "2022-08-17", "close": 162.81, "volume": 193312.0}, {"date": "2022-08-18", "close": 167.5, "volume": 213860.0}, {"date": "2022-08-19", "close": 166.72, "volume": 195931.0}, {"date": "2022-08-22", "close": 163.3, "volume": 215892.0}, {"date": "2022-08-23", "close": 163.65, "volume": 135448.0}, {"date": "2022-08-24", "close": 167.44, "volume": 232573.0}, {"date": "2022-08-25", "close": 167.13, "volume": 168452.0}, {"date": "2022-08-26", "close": 160.42, "volume": 175545.0}, {"date": "2022-08-29", "close": 160.54, "volume": 157519.0}, {"date": "2022-08-30", "close": 158.09, "volume": 305833.0}, {"date": "2022-08-31", "close": 154.25, "volume": 355699.0}, {"date": "2022-09-01", "close": 153.71, "volume": 312391.0}, {"date": "2022-09-02", "close": 152.25, "volume": 223458.0}, {"date": "2022-09-06", "close": 152.45, "volume": 367323.0}, {"date": "2022-09-07", "close": 152.06, "volume": 236836.0}, {"date": "2022-09-08", "close": 153.84, "volume": 192700.0}, {"date": "2022-09-09", "close": 158.5, "volume": 275125.0}, {"date": "2022-09-12", "close": 159.95, "volume": 266891.0}, {"date": "2022-09-13", "close": 152.96, "volume": 166239.0}, {"date": "2022-09-14", "close": 153.58, "volume": 219190.0}, {"date": "2022-09-15", "close": 147.87, "volume": 588208.0}, {"date": "2022-09-16", "close": 146.39, "volume": 674079.0}, {"date": "2022-09-19", "close": 147.18, "volume": 273135.0}, {"date": "2022-09-20", "close": 143.51, "volume": 319423.0}, {"date": "2022-09-21", "close": 142.0, "volume": 226588.0}, {"date": "2022-09-22", "close": 139.11, "volume": 341135.0}, {"date": "2022-09-23", "close": 131.49, "volume": 611805.0}, {"date": "2022-09-26", "close": 127.62, "volume": 491710.0}, {"date": "2022-09-27", "close": 126.67, "volume": 488287.0}, {"date": "2022-09-28", "close": 130.51, "volume": 306904.0}, {"date": "2022-09-29", "close": 130.78, "volume": 302592.0}, {"date": "2022-09-30", "close": 126.94, "volume": 592627.0}, {"date": "2022-10-03", "close": 135.01, "volume": 878286.0}, {"date": "2022-10-04", "close": 143.7, "volume": 540577.0}, {"date": "2022-10-05", "close": 146.12, "volume": 598715.0}, {"date": "2022-10-06", "close": 144.82, "volume": 500966.0}, {"date": "2022-10-07", "close": 143.81, "volume": 397055.0}, {"date": "2022-10-10", "close": 138.13, "volume": 339973.0}, {"date": "2022-10-11", "close": 135.57, "volume": 363757.0}, {"date": "2022-10-12", "close": 134.33, "volume": 293219.0}, {"date": "2022-10-13", "close": 138.28, "volume": 355155.0}, {"date": "2022-10-14", "close": 136.52, "volume": 247698.0}, {"date": "2022-10-17", "close": 140.02, "volume": 316959.0}, {"date": "2022-10-18", "close": 140.47, "volume": 500577.0}, {"date": "2022-10-19", "close": 138.84, "volume": 323030.0}, {"date": "2022-10-20", "close": 138.98, "volume": 498125.0}, {"date": "2022-10-21", "close": 142.78, "volume": 313018.0}, {"date": "2022-10-24", "close": 143.84, "volume": 343240.0}, {"date": "2022-10-25", "close": 146.51, "volume": 313685.0}, {"date": "2022-10-26", "close": 148.07, "volume": 503776.0}, {"date": "2022-10-27", "close": 158.65, "volume": 666646.0}, {"date": "2022-10-28", "close": 162.81, "volume": 554739.0}, {"date": "2022-10-31", "close": 164.14, "volume": 416790.0}, {"date": "2022-11-01", "close": 165.73, "volume": 290611.0}, {"date": "2022-11-02", "close": 156.62, "volume": 448348.0}, {"date": "2022-11-03", "close": 149.86, "volume": 550791.0}, {"date": "2022-11-04", "close": 155.38, "volume": 431352.0}, {"date": "2022-11-07", "close": 156.86, "volume": 239329.0}, {"date": "2022-11-08", "close": 158.58, "volume": 395443.0}, {"date": "2022-11-09", "close": 152.8, "volume": 320905.0}, {"date": "2022-11-10", "close": 165.46, "volume": 388148.0}, {"date": "2022-11-11", "close": 166.42, "volume": 304199.0}, {"date": "2022-11-14", "close": 160.13, "volume": 376003.0}, {"date": "2022-11-15", "close": 163.25, "volume": 390543.0}, {"date": "2022-11-16", "close": 159.49, "volume": 361616.0}, {"date": "2022-11-17", "close": 156.55, "volume": 233580.0}, {"date": "2022-11-18", "close": 157.14, "volume": 308632.0}, {"date": "2022-11-21", "close": 156.23, "volume": 358909.0}, {"date": "2022-11-22", "close": 161.49, "volume": 345646.0}, {"date": "2022-11-23", "close": 162.4, "volume": 208357.0}, {"date": "2022-11-25", "close": 164.01, "volume": 109201.0}, {"date": "2022-11-28", "close": 159.75, "volume": 306146.0}, {"date": "2022-11-29", "close": 163.96, "volume": 327185.0}, {"date": "2022-11-30", "close": 169.14, "volume": 506235.0}, {"date": "2022-12-01", "close": 171.28, "volume": 366975.0}, {"date": "2022-12-02", "close": 171.28, "volume": 317364.0}, {"date": "2022-12-05", "close": 165.98, "volume": 548794.0}, {"date": "2022-12-06", "close": 160.62, "volume": 421919.0}, {"date": "2022-12-07", "close": 161.46, "volume": 322219.0}, {"date": "2022-12-08", "close": 159.54, "volume": 370337.0}, {"date": "2022-12-09", "close": 159.01, "volume": 336643.0}, {"date": "2022-12-12", "close": 165.72, "volume": 343532.0}, {"date": "2022-12-13", "close": 166.76, "volume": 262040.0}, {"date": "2022-12-14", "close": 167.79, "volume": 265149.0}, {"date": "2022-12-15", "close": 163.38, "volume": 354170.0}, {"date": "2022-12-16", "close": 161.29, "volume": 1249198.0}, {"date": "2022-12-19", "close": 158.11, "volume": 305110.0}, {"date": "2022-12-20", "close": 160.75, "volume": 304692.0}, {"date": "2022-12-21", "close": 163.69, "volume": 274937.0}, {"date": "2022-12-22", "close": 158.86, "volume": 271403.0}, {"date": "2022-12-23", "close": 161.9, "volume": 180751.0}, {"date": "2022-12-27", "close": 162.4, "volume": 197939.0}, {"date": "2022-12-28", "close": 158.5, "volume": 298022.0}, {"date": "2022-12-29", "close": 163.42, "volume": 186357.0}, {"date": "2022-12-30", "close": 163.65, "volume": 333146.0}, {"date": "2023-01-03", "close": 161.94, "volume": 279033.0}, {"date": "2023-01-04", "close": 163.02, "volume": 364583.0}, {"date": "2023-01-05", "close": 160.8, "volume": 411850.0}, {"date": "2023-01-06", "close": 167.33, "volume": 683147.0}, {"date": "2023-01-09", "close": 170.0, "volume": 251731.0}, {"date": "2023-01-10", "close": 171.75, "volume": 286682.0}, {"date": "2023-01-11", "close": 175.96, "volume": 293126.0}, {"date": "2023-01-12", "close": 177.22, "volume": 211641.0}, {"date": "2023-01-13", "close": 176.54, "volume": 255927.0}, {"date": "2023-01-17", "close": 177.02, "volume": 244726.0}, {"date": "2023-01-18", "close": 174.95, "volume": 308847.0}, {"date": "2023-01-19", "close": 174.93, "volume": 181650.0}, {"date": "2023-01-20", "close": 177.08, "volume": 275035.0}, {"date": "2023-01-23", "close": 180.45, "volume": 293281.0}, {"date": "2023-01-24", "close": 181.14, "volume": 337464.0}, {"date": "2023-01-25", "close": 180.63, "volume": 183747.0}, {"date": "2023-01-26", "close": 182.01, "volume": 250473.0}, {"date": "2023-01-27", "close": 181.87, "volume": 146138.0}, {"date": "2023-01-30", "close": 180.3, "volume": 249461.0}, {"date": "2023-01-31", "close": 184.97, "volume": 298112.0}, {"date": "2023-02-01", "close": 190.32, "volume": 336767.0}, {"date": "2023-02-02", "close": 190.59, "volume": 306003.0}, {"date": "2023-02-03", "close": 188.41, "volume": 339183.0}, {"date": "2023-02-06", "close": 183.37, "volume": 276224.0}, {"date": "2023-02-07", "close": 189.26, "volume": 320182.0}, {"date": "2023-02-08", "close": 186.59, "volume": 615809.0}, {"date": "2023-02-09", "close": 199.77, "volume": 970546.0}, {"date": "2023-02-10", "close": 201.27, "volume": 501517.0}, {"date": "2023-02-13", "close": 199.95, "volume": 431557.0}, {"date": "2023-02-14", "close": 198.91, "volume": 397790.0}, {"date": "2023-02-15", "close": 198.0, "volume": 463479.0}, {"date": "2023-02-16", "close": 197.06, "volume": 290479.0}, {"date": "2023-02-17", "close": 192.19, "volume": 296036.0}, {"date": "2023-02-21", "close": 188.81, "volume": 247485.0}, {"date": "2023-02-22", "close": 189.08, "volume": 546575.0}, {"date": "2023-02-23", "close": 191.55, "volume": 314403.0}, {"date": "2023-02-24", "close": 189.8, "volume": 215361.0}, {"date": "2023-02-27", "close": 190.45, "volume": 196989.0}, {"date": "2023-02-28", "close": 192.81, "volume": 410630.0}, {"date": "2023-03-01", "close": 193.78, "volume": 225211.0}, {"date": "2023-03-02", "close": 194.38, "volume": 177880.0}, {"date": "2023-03-03", "close": 196.28, "volume": 190772.0}, {"date": "2023-03-06", "close": 193.58, "volume": 207916.0}, {"date": "2023-03-07", "close": 191.15, "volume": 256421.0}, {"date": "2023-03-08", "close": 190.66, "volume": 196025.0}, {"date": "2023-03-09", "close": 185.28, "volume": 256667.0}, {"date": "2023-03-10", "close": 180.03, "volume": 363417.0}, {"date": "2023-03-13", "close": 170.94, "volume": 687846.0}, {"date": "2023-03-14", "close": 176.84, "volume": 338781.0}, {"date": "2023-03-15", "close": 173.56, "volume": 353147.0}, {"date": "2023-03-16", "close": 174.19, "volume": 388646.0}, {"date": "2023-03-17", "close": 169.25, "volume": 613885.0}, {"date": "2023-03-20", "close": 171.99, "volume": 326888.0}, {"date": "2023-03-21", "close": 177.33, "volume": 466916.0}, {"date": "2023-03-22", "close": 170.79, "volume": 311370.0}, {"date": "2023-03-23", "close": 168.61, "volume": 250518.0}, {"date": "2023-03-24", "close": 168.61, "volume": 405847.0}, {"date": "2023-03-27", "close": 172.75, "volume": 467147.0}, {"date": "2023-03-28", "close": 174.88, "volume": 329712.0}, {"date": "2023-03-29", "close": 178.21, "volume": 215168.0}, {"date": "2023-03-30", "close": 178.92, "volume": 188795.0}, {"date": "2023-03-31", "close": 183.89, "volume": 307068.0}, {"date": "2023-04-03", "close": 184.72, "volume": 349963.0}, {"date": "2023-04-04", "close": 181.4, "volume": 245127.0}, {"date": "2023-04-05", "close": 181.3, "volume": 333383.0}, {"date": "2023-04-06", "close": 179.79, "volume": 183154.0}, {"date": "2023-04-10", "close": 180.14, "volume": 144167.0}, {"date": "2023-04-11", "close": 183.12, "volume": 239992.0}, {"date": "2023-04-12", "close": 183.33, "volume": 230287.0}, {"date": "2023-04-13", "close": 187.05, "volume": 213447.0}, {"date": "2023-04-14", "close": 188.59, "volume": 265193.0}, {"date": "2023-04-17", "close": 190.91, "volume": 288501.0}, {"date": "2023-04-18", "close": 191.39, "volume": 202233.0}, {"date": "2023-04-19", "close": 186.99, "volume": 259120.0}, {"date": "2023-04-20", "close": 184.5, "volume": 241973.0}, {"date": "2023-04-21", "close": 180.07, "volume": 640291.0}, {"date": "2023-04-24", "close": 182.13, "volume": 336409.0}, {"date": "2023-04-25", "close": 176.2, "volume": 332749.0}, {"date": "2023-04-26", "close": 174.39, "volume": 306852.0}, {"date": "2023-04-27", "close": 173.29, "volume": 471203.0}, {"date": "2023-04-28", "close": 177.35, "volume": 506943.0}, {"date": "2023-05-01", "close": 174.06, "volume": 339477.0}, {"date": "2023-05-02", "close": 167.45, "volume": 511328.0}, {"date": "2023-05-03", "close": 167.16, "volume": 494754.0}, {"date": "2023-05-04", "close": 169.45, "volume": 408687.0}, {"date": "2023-05-05", "close": 175.61, "volume": 363578.0}, {"date": "2023-05-08", "close": 176.42, "volume": 271612.0}, {"date": "2023-05-09", "close": 176.41, "volume": 283475.0}, {"date": "2023-05-10", "close": 174.14, "volume": 374226.0}, {"date": "2023-05-11", "close": 174.39, "volume": 191004.0}, {"date": "2023-05-12", "close": 173.66, "volume": 216865.0}, {"date": "2023-05-15", "close": 175.59, "volume": 180312.0}, {"date": "2023-05-16", "close": 172.59, "volume": 168754.0}, {"date": "2023-05-17", "close": 177.24, "volume": 244790.0}, {"date": "2023-05-18", "close": 179.05, "volume": 171862.0}, {"date": "2023-05-19", "close": 177.83, "volume": 189473.0}, {"date": "2023-05-22", "close": 179.34, "volume": 182104.0}, {"date": "2023-05-23", "close": 174.87, "volume": 223148.0}, {"date": "2023-05-24", "close": 169.43, "volume": 295471.0}, {"date": "2023-05-25", "close": 167.69, "volume": 310159.0}, {"date": "2023-05-26", "close": 169.3, "volume": 185666.0}, {"date": "2023-05-30", "close": 167.0, "volume": 456559.0}, {"date": "2023-05-31", "close": 165.85, "volume": 623359.0}, {"date": "2023-06-01", "close": 169.35, "volume": 217922.0}, {"date": "2023-06-02", "close": 176.38, "volume": 255662.0}, {"date": "2023-06-05", "close": 173.79, "volume": 277153.0}, {"date": "2023-06-06", "close": 180.49, "volume": 347808.0}, {"date": "2023-06-07", "close": 181.39, "volume": 302997.0}, {"date": "2023-06-08", "close": 178.45, "volume": 294643.0}, {"date": "2023-06-09", "close": 180.51, "volume": 356863.0}, {"date": "2023-06-12", "close": 175.36, "volume": 285908.0}, {"date": "2023-06-13", "close": 176.9, "volume": 294837.0}, {"date": "2023-06-14", "close": 173.9, "volume": 353460.0}, {"date": "2023-06-15", "close": 180.04, "volume": 331524.0}, {"date": "2023-06-16", "close": 176.53, "volume": 944186.0}, {"date": "2023-06-20", "close": 175.1, "volume": 290815.0}, {"date": "2023-06-21", "close": 174.82, "volume": 260382.0}, {"date": "2023-06-22", "close": 173.0, "volume": 267525.0}, {"date": "2023-06-23", "close": 172.22, "volume": 521218.0}, {"date": "2023-06-26", "close": 172.84, "volume": 249319.0}, {"date": "2023-06-27", "close": 177.57, "volume": 308090.0}, {"date": "2023-06-28", "close": 178.04, "volume": 307667.0}, {"date": "2023-06-29", "close": 180.24, "volume": 213447.0}, {"date": "2023-06-30", "close": 182.07, "volume": 376328.0}, {"date": "2023-07-03", "close": 183.1, "volume": 163763.0}, {"date": "2023-07-05", "close": 183.6, "volume": 259160.0}, {"date": "2023-07-06", "close": 183.48, "volume": 340363.0}, {"date": "2023-07-07", "close": 184.97, "volume": 273031.0}, {"date": "2023-07-10", "close": 187.48, "volume": 278427.0}, {"date": "2023-07-11", "close": 190.17, "volume": 294226.0}, {"date": "2023-07-12", "close": 190.6, "volume": 203314.0}, {"date": "2023-07-13", "close": 195.53, "volume": 321934.0}, {"date": "2023-07-14", "close": 193.66, "volume": 269278.0}, {"date": "2023-07-17", "close": 192.89, "volume": 180154.0}, {"date": "2023-07-18", "close": 195.61, "volume": 169350.0}, {"date": "2023-07-19", "close": 195.37, "volume": 224271.0}, {"date": "2023-07-20", "close": 195.25, "volume": 221731.0}, {"date": "2023-07-21", "close": 196.03, "volume": 317898.0}, {"date": "2023-07-24", "close": 195.42, "volume": 256494.0}, {"date": "2023-07-25", "close": 197.3, "volume": 286786.0}, {"date": "2023-07-26", "close": 196.83, "volume": 289660.0}, {"date": "2023-07-27", "close": 191.05, "volume": 402731.0}, {"date": "2023-07-28", "close": 188.4, "volume": 319769.0}, {"date": "2023-07-31", "close": 189.35, "volume": 406538.0}, {"date": "2023-08-01", "close": 191.93, "volume": 202357.0}, {"date": "2023-08-02", "close": 189.65, "volume": 201506.0}, {"date": "2023-08-03", "close": 193.08, "volume": 424940.0}, {"date": "2023-08-04", "close": 192.46, "volume": 147645.0}, {"date": "2023-08-07", "close": 194.56, "volume": 171293.0}, {"date": "2023-08-08", "close": 192.01, "volume": 169439.0}, {"date": "2023-08-09", "close": 193.2, "volume": 157008.0}, {"date": "2023-08-10", "close": 195.25, "volume": 277965.0}, {"date": "2023-08-11", "close": 192.65, "volume": 164918.0}, {"date": "2023-08-14", "close": 191.49, "volume": 292729.0}, {"date": "2023-08-15", "close": 188.7, "volume": 217359.0}, {"date": "2023-08-16", "close": 186.64, "volume": 144861.0}, {"date": "2023-08-17", "close": 182.55, "volume": 178929.0}, {"date": "2023-08-18", "close": 183.45, "volume": 153132.0}, {"date": "2023-08-21", "close": 181.33, "volume": 152102.0}, {"date": "2023-08-22", "close": 184.44, "volume": 219841.0}, {"date": "2023-08-23", "close": 186.26, "volume": 253255.0}, {"date": "2023-08-24", "close": 185.43, "volume": 182532.0}, {"date": "2023-08-25", "close": 187.96, "volume": 174555.0}, {"date": "2023-08-28", "close": 191.09, "volume": 229050.0}, {"date": "2023-08-29", "close": 193.75, "volume": 212275.0}, {"date": "2023-08-30", "close": 195.99, "volume": 109908.0}, {"date": "2023-08-31", "close": 196.18, "volume": 237011.0}, {"date": "2023-09-01", "close": 200.47, "volume": 272685.0}, {"date": "2023-09-05", "close": 199.67, "volume": 353649.0}, {"date": "2023-09-06", "close": 198.71, "volume": 304344.0}, {"date": "2023-09-07", "close": 197.7, "volume": 240512.0}, {"date": "2023-09-08", "close": 198.78, "volume": 183130.0}, {"date": "2023-09-11", "close": 200.5, "volume": 224452.0}, {"date": "2023-09-12", "close": 202.96, "volume": 302718.0}, {"date": "2023-09-13", "close": 200.26, "volume": 200774.0}, {"date": "2023-09-14", "close": 200.36, "volume": 186689.0}, {"date": "2023-09-15", "close": 201.13, "volume": 565928.0}, {"date": "2023-09-18", "close": 201.62, "volume": 145614.0}, {"date": "2023-09-19", "close": 201.69, "volume": 148699.0}, {"date": "2023-09-20", "close": 201.38, "volume": 155966.0}, {"date": "2023-09-21", "close": 197.8, "volume": 235776.0}, {"date": "2023-09-22", "close": 198.78, "volume": 216650.0}, {"date": "2023-09-25", "close": 198.68, "volume": 174589.0}, {"date": "2023-09-26", "close": 193.44, "volume": 285830.0}, {"date": "2023-09-27", "close": 194.35, "volume": 221871.0}, {"date": "2023-09-28", "close": 192.13, "volume": 461372.0}, {"date": "2023-09-29", "close": 188.09, "volume": 446046.0}, {"date": "2023-10-02", "close": 186.76, "volume": 238806.0}, {"date": "2023-10-03", "close": 182.55, "volume": 442044.0}, {"date": "2023-10-04", "close": 181.83, "volume": 378126.0}, {"date": "2023-10-05", "close": 182.0, "volume": 354337.0}, {"date": "2023-10-06", "close": 184.01, "volume": 197355.0}, {"date": "2023-10-09", "close": 187.72, "volume": 444305.0}, {"date": "2023-10-10", "close": 191.93, "volume": 301440.0}, {"date": "2023-10-11", "close": 190.89, "volume": 277838.0}, {"date": "2023-10-12", "close": 187.84, "volume": 197302.0}, {"date": "2023-10-13", "close": 188.75, "volume": 297243.0}, {"date": "2023-10-16", "close": 191.21, "volume": 211672.0}, {"date": "2023-10-17", "close": 195.07, "volume": 377150.0}, {"date": "2023-10-18", "close": 192.27, "volume": 218374.0}, {"date": "2023-10-19", "close": 190.87, "volume": 340550.0}, {"date": "2023-10-20", "close": 187.74, "volume": 207119.0}, {"date": "2023-10-23", "close": 184.84, "volume": 247641.0}, {"date": "2023-10-24", "close": 186.83, "volume": 214297.0}, {"date": "2023-10-25", "close": 180.45, "volume": 490974.0}, {"date": "2023-10-26", "close": 166.09, "volume": 953798.0}, {"date": "2023-10-27", "close": 163.32, "volume": 547357.0}, {"date": "2023-10-30", "close": 163.57, "volume": 440777.0}, {"date": "2023-10-31", "close": 166.48, "volume": 451856.0}, {"date": "2023-11-01", "close": 169.11, "volume": 403991.0}, {"date": "2023-11-02", "close": 172.1, "volume": 232212.0}, {"date": "2023-11-03", "close": 175.31, "volume": 372518.0}, {"date": "2023-11-06", "close": 172.73, "volume": 305114.0}, {"date": "2023-11-07", "close": 172.42, "volume": 339395.0}, {"date": "2023-11-08", "close": 171.63, "volume": 416403.0}, {"date": "2023-11-09", "close": 169.05, "volume": 388422.0}, {"date": "2023-11-10", "close": 171.65, "volume": 335154.0}, {"date": "2023-11-13", "close": 171.68, "volume": 192589.0}, {"date": "2023-11-14", "close": 175.43, "volume": 266641.0}, {"date": "2023-11-15", "close": 178.37, "volume": 258260.0}, {"date": "2023-11-16", "close": 172.72, "volume": 519971.0}, {"date": "2023-11-17", "close": 174.38, "volume": 355279.0}, {"date": "2023-11-20", "close": 175.21, "volume": 298639.0}, {"date": "2023-11-21", "close": 173.38, "volume": 309880.0}, {"date": "2023-11-22", "close": 173.58, "volume": 309184.0}, {"date": "2023-11-24", "close": 175.48, "volume": 166309.0}, {"date": "2023-11-27", "close": 174.84, "volume": 262504.0}, {"date": "2023-11-28", "close": 175.68, "volume": 218553.0}, {"date": "2023-11-29", "close": 175.31, "volume": 289136.0}, {"date": "2023-11-30", "close": 176.58, "volume": 553422.0}, {"date": "2023-12-01", "close": 181.87, "volume": 230867.0}, {"date": "2023-12-04", "close": 181.03, "volume": 262478.0}, {"date": "2023-12-05", "close": 180.1, "volume": 257287.0}, {"date": "2023-12-06", "close": 177.21, "volume": 282089.0}, {"date": "2023-12-07", "close": 177.57, "volume": 198106.0}, {"date": "2023-12-08", "close": 180.43, "volume": 484961.0}, {"date": "2023-12-11", "close": 180.85, "volume": 236178.0}, {"date": "2023-12-12", "close": 178.94, "volume": 209222.0}, {"date": "2023-12-13", "close": 183.55, "volume": 200136.0}, {"date": "2023-12-14", "close": 189.87, "volume": 475942.0}, {"date": "2023-12-15", "close": 188.52, "volume": 607671.0}, {"date": "2023-12-18", "close": 190.27, "volume": 220893.0}, {"date": "2023-12-19", "close": 193.16, "volume": 308579.0}, {"date": "2023-12-20", "close": 189.91, "volume": 366541.0}, {"date": "2023-12-21", "close": 194.13, "volume": 344076.0}, {"date": "2023-12-22", "close": 194.73, "volume": 148171.0}, {"date": "2023-12-26", "close": 195.38, "volume": 112446.0}, {"date": "2023-12-27", "close": 196.45, "volume": 147599.0}, {"date": "2023-12-28", "close": 196.49, "volume": 114258.0}, {"date": "2023-12-29", "close": 194.55, "volume": 222526.0}, {"date": "2024-01-02", "close": 195.37, "volume": 263921.0}, {"date": "2024-01-03", "close": 194.4, "volume": 350715.0}, {"date": "2024-01-04", "close": 196.56, "volume": 613594.0}, {"date": "2024-01-05", "close": 197.91, "volume": 365249.0}, {"date": "2024-01-08", "close": 199.79, "volume": 335651.0}, {"date": "2024-01-09", "close": 198.57, "volume": 225076.0}, {"date": "2024-01-10", "close": 197.87, "volume": 270659.0}, {"date": "2024-01-11", "close": 198.31, "volume": 267154.0}, {"date": "2024-01-12", "close": 198.02, "volume": 244656.0}, {"date": "2024-01-16", "close": 198.38, "volume": 205033.0}, {"date": "2024-01-17", "close": 196.07, "volume": 435058.0}, {"date": "2024-01-18", "close": 198.03, "volume": 314099.0}, {"date": "2024-01-19", "close": 201.55, "volume": 256646.0}, {"date": "2024-01-22", "close": 203.93, "volume": 317995.0}, {"date": "2024-01-23", "close": 202.56, "volume": 314003.0}, {"date": "2024-01-24", "close": 203.67, "volume": 329432.0}, {"date": "2024-01-25", "close": 206.38, "volume": 202766.0}, {"date": "2024-01-26", "close": 207.18, "volume": 227945.0}, {"date": "2024-01-29", "close": 209.69, "volume": 276238.0}, {"date": "2024-01-30", "close": 209.59, "volume": 367451.0}, {"date": "2024-01-31", "close": 204.39, "volume": 210291.0}, {"date": "2024-02-01", "close": 206.3, "volume": 277208.0}, {"date": "2024-02-02", "close": 207.25, "volume": 215907.0}, {"date": "2024-02-05", "close": 198.79, "volume": 578556.0}, {"date": "2024-02-06", "close": 199.47, "volume": 660749.0}, {"date": "2024-02-07", "close": 202.38, "volume": 531829.0}, {"date": "2024-02-08", "close": 207.03, "volume": 1041779.0}, {"date": "2024-02-09", "close": 212.14, "volume": 505217.0}, {"date": "2024-02-12", "close": 210.35, "volume": 399831.0}, {"date": "2024-02-13", "close": 210.94, "volume": 390785.0}, {"date": "2024-02-14", "close": 215.77, "volume": 302296.0}, {"date": "2024-02-15", "close": 224.14, "volume": 429495.0}, {"date": "2024-02-16", "close": 221.28, "volume": 313576.0}, {"date": "2024-02-20", "close": 220.4, "volume": 283329.0}, {"date": "2024-02-21", "close": 221.04, "volume": 300774.0}, {"date": "2024-02-22", "close": 220.31, "volume": 228085.0}, {"date": "2024-02-23", "close": 222.12, "volume": 183418.0}, {"date": "2024-02-26", "close": 221.43, "volume": 195764.0}, {"date": "2024-02-27", "close": 220.43, "volume": 190580.0}, {"date": "2024-02-28", "close": 218.33, "volume": 252160.0}, {"date": "2024-02-29", "close": 219.73, "volume": 346494.0}, {"date": "2024-03-01", "close": 220.12, "volume": 277285.0}, {"date": "2024-03-04", "close": 221.98, "volume": 260601.0}, {"date": "2024-03-05", "close": 223.94, "volume": 388693.0}, {"date": "2024-03-06", "close": 225.65, "volume": 336597.0}, {"date": "2024-03-07", "close": 229.09, "volume": 354407.0}, {"date": "2024-03-08", "close": 228.84, "volume": 270166.0}, {"date": "2024-03-11", "close": 230.47, "volume": 282970.0}, {"date": "2024-03-12", "close": 232.57, "volume": 254247.0}, {"date": "2024-03-13", "close": 233.39, "volume": 189325.0}, {"date": "2024-03-14", "close": 233.95, "volume": 182672.0}, {"date": "2024-03-15", "close": 232.2, "volume": 407501.0}, {"date": "2024-03-18", "close": 233.28, "volume": 180102.0}, {"date": "2024-03-19", "close": 234.74, "volume": 186301.0}, {"date": "2024-03-20", "close": 235.99, "volume": 149723.0}, {"date": "2024-03-21", "close": 236.78, "volume": 150702.0}, {"date": "2024-03-22", "close": 233.86, "volume": 132057.0}, {"date": "2024-03-25", "close": 234.35, "volume": 105785.0}, {"date": "2024-03-26", "close": 236.41, "volume": 260611.0}, {"date": "2024-03-27", "close": 233.88, "volume": 242483.0}, {"date": "2024-03-28", "close": 237.53, "volume": 214682.0}, {"date": "2024-04-01", "close": 237.31, "volume": 215894.0}, {"date": "2024-04-02", "close": 238.46, "volume": 229880.0}, {"date": "2024-04-03", "close": 242.22, "volume": 302988.0}, {"date": "2024-04-04", "close": 237.83, "volume": 250743.0}, {"date": "2024-04-05", "close": 239.58, "volume": 323606.0}, {"date": "2024-04-08", "close": 240.22, "volume": 359437.0}, {"date": "2024-04-09", "close": 239.87, "volume": 191471.0}, {"date": "2024-04-10", "close": 240.58, "volume": 261387.0}, {"date": "2024-04-11", "close": 240.1, "volume": 291891.0}, {"date": "2024-04-12", "close": 235.88, "volume": 258493.0}, {"date": "2024-04-15", "close": 232.94, "volume": 173574.0}, {"date": "2024-04-16", "close": 233.52, "volume": 180723.0}, {"date": "2024-04-17", "close": 229.87, "volume": 256447.0}, {"date": "2024-04-18", "close": 229.9, "volume": 222419.0}, {"date": "2024-04-19", "close": 230.48, "volume": 219006.0}, {"date": "2024-04-22", "close": 230.64, "volume": 315659.0}, {"date": "2024-04-23", "close": 234.02, "volume": 219257.0}, {"date": "2024-04-24", "close": 233.31, "volume": 411243.0}, {"date": "2024-04-25", "close": 215.03, "volume": 762236.0}, {"date": "2024-04-26", "close": 216.58, "volume": 427462.0}, {"date": "2024-04-29", "close": 218.7, "volume": 364413.0}, {"date": "2024-04-30", "close": 211.26, "volume": 395910.0}, {"date": "2024-05-01", "close": 209.41, "volume": 316339.0}, {"date": "2024-05-02", "close": 210.77, "volume": 241184.0}, {"date": "2024-05-03", "close": 211.3, "volume": 203812.0}, {"date": "2024-05-06", "close": 209.39, "volume": 444058.0}, {"date": "2024-05-07", "close": 211.66, "volume": 433814.0}, {"date": "2024-05-08", "close": 210.0, "volume": 206303.0}, {"date": "2024-05-09", "close": 208.37, "volume": 289446.0}, {"date": "2024-05-10", "close": 206.67, "volume": 335801.0}, {"date": "2024-05-13", "close": 206.17, "volume": 495223.0}, {"date": "2024-05-14", "close": 203.17, "volume": 486384.0}, {"date": "2024-05-15", "close": 203.65, "volume": 341964.0}, {"date": "2024-05-16", "close": 203.51, "volume": 292706.0}, {"date": "2024-05-17", "close": 198.21, "volume": 368909.0}, {"date": "2024-05-20", "close": 194.09, "volume": 545945.0}, {"date": "2024-05-21", "close": 192.52, "volume": 307863.0}, {"date": "2024-05-22", "close": 194.88, "volume": 497452.0}, {"date": "2024-05-23", "close": 188.57, "volume": 269444.0}, {"date": "2024-05-24", "close": 187.76, "volume": 334746.0}, {"date": "2024-05-28", "close": 184.72, "volume": 303412.0}, {"date": "2024-05-29", "close": 182.26, "volume": 322579.0}, {"date": "2024-05-30", "close": 184.07, "volume": 291111.0}, {"date": "2024-05-31", "close": 187.32, "volume": 343799.0}, {"date": "2024-06-03", "close": 184.84, "volume": 307719.0}, {"date": "2024-06-04", "close": 182.89, "volume": 262157.0}, {"date": "2024-06-05", "close": 182.16, "volume": 355385.0}, {"date": "2024-06-06", "close": 181.96, "volume": 192234.0}, {"date": "2024-06-07", "close": 181.17, "volume": 172835.0}, {"date": "2024-06-10", "close": 181.2, "volume": 211421.0}, {"date": "2024-06-11", "close": 178.15, "volume": 252918.0}, {"date": "2024-06-12", "close": 177.33, "volume": 253141.0}, {"date": "2024-06-13", "close": 172.85, "volume": 243101.0}, {"date": "2024-06-14", "close": 169.47, "volume": 293837.0}, {"date": "2024-06-17", "close": 170.67, "volume": 435882.0}, {"date": "2024-06-18", "close": 169.4, "volume": 338717.0}, {"date": "2024-06-20", "close": 169.97, "volume": 382163.0}, {"date": "2024-06-21", "close": 173.83, "volume": 679914.0}, {"date": "2024-06-24", "close": 176.28, "volume": 414867.0}, {"date": "2024-06-25", "close": 174.96, "volume": 358922.0}, {"date": "2024-06-26", "close": 174.28, "volume": 329662.0}, {"date": "2024-06-27", "close": 174.43, "volume": 392894.0}, {"date": "2024-06-28", "close": 177.14, "volume": 994320.0}, {"date": "2024-07-01", "close": 175.46, "volume": 499959.0}, {"date": "2024-07-02", "close": 178.99, "volume": 589218.0}, {"date": "2024-07-03", "close": 176.7, "volume": 264677.0}, {"date": "2024-07-05", "close": 177.53, "volume": 404935.0}, {"date": "2024-07-08", "close": 178.87, "volume": 363274.0}, {"date": "2024-07-09", "close": 178.04, "volume": 354183.0}, {"date": "2024-07-10", "close": 176.96, "volume": 253412.0}, {"date": "2024-07-11", "close": 182.27, "volume": 378553.0}, {"date": "2024-07-12", "close": 183.13, "volume": 264368.0}, {"date": "2024-07-15", "close": 185.04, "volume": 391224.0}, {"date": "2024-07-16", "close": 189.84, "volume": 407401.0}, {"date": "2024-07-17", "close": 189.58, "volume": 261274.0}, {"date": "2024-07-18", "close": 185.31, "volume": 272849.0}, {"date": "2024-07-19", "close": 184.63, "volume": 516950.0}, {"date": "2024-07-22", "close": 184.39, "volume": 455977.0}, {"date": "2024-07-23", "close": 185.58, "volume": 375811.0}, {"date": "2024-07-24", "close": 178.79, "volume": 452608.0}, {"date": "2024-07-25", "close": 172.13, "volume": 886128.0}, {"date": "2024-07-26", "close": 180.44, "volume": 533702.0}, {"date": "2024-07-29", "close": 186.63, "volume": 560436.0}, {"date": "2024-07-30", "close": 184.19, "volume": 375696.0}, {"date": "2024-07-31", "close": 183.45, "volume": 357360.0}, {"date": "2024-08-01", "close": 180.17, "volume": 377749.0}, {"date": "2024-08-02", "close": 173.39, "volume": 485186.0}, {"date": "2024-08-05", "close": 170.03, "volume": 716248.0}, {"date": "2024-08-06", "close": 168.01, "volume": 352536.0}, {"date": "2024-08-07", "close": 169.19, "volume": 363175.0}, {"date": "2024-08-08", "close": 174.02, "volume": 288648.0}, {"date": "2024-08-09", "close": 175.41, "volume": 228032.0}, {"date": "2024-08-12", "close": 172.9, "volume": 240221.0}, {"date": "2024-08-13", "close": 177.12, "volume": 271702.0}, {"date": "2024-08-14", "close": 174.89, "volume": 258484.0}, {"date": "2024-08-15", "close": 178.16, "volume": 305969.0}, {"date": "2024-08-16", "close": 178.33, "volume": 319835.0}, {"date": "2024-08-19", "close": 180.68, "volume": 233035.0}, {"date": "2024-08-20", "close": 179.86, "volume": 171935.0}, {"date": "2024-08-21", "close": 181.47, "volume": 205029.0}, {"date": "2024-08-22", "close": 181.95, "volume": 212012.0}, {"date": "2024-08-23", "close": 185.57, "volume": 259457.0}, {"date": "2024-08-26", "close": 187.25, "volume": 216841.0}, {"date": "2024-08-27", "close": 187.42, "volume": 274859.0}, {"date": "2024-08-28", "close": 187.17, "volume": 438708.0}, {"date": "2024-08-29", "close": 190.62, "volume": 291696.0}, {"date": "2024-08-30", "close": 191.02, "volume": 278013.0}, {"date": "2024-09-03", "close": 188.56, "volume": 326242.0}, {"date": "2024-09-04", "close": 188.31, "volume": 345968.0}, {"date": "2024-09-05", "close": 187.73, "volume": 326745.0}, {"date": "2024-09-06", "close": 186.35, "volume": 426535.0}, {"date": "2024-09-09", "close": 192.53, "volume": 442896.0}, {"date": "2024-09-10", "close": 193.14, "volume": 325682.0}, {"date": "2024-09-11", "close": 192.0, "volume": 285653.0}, {"date": "2024-09-12", "close": 193.73, "volume": 308067.0}, {"date": "2024-09-13", "close": 198.71, "volume": 370859.0}, {"date": "2024-09-16", "close": 199.42, "volume": 391884.0}, {"date": "2024-09-17", "close": 202.8, "volume": 409992.0}, {"date": "2024-09-18", "close": 202.45, "volume": 276044.0}, {"date": "2024-09-19", "close": 206.01, "volume": 324096.0}, {"date": "2024-09-20", "close": 207.11, "volume": 797859.0}, {"date": "2024-09-23", "close": 208.02, "volume": 338482.0}, {"date": "2024-09-24", "close": 209.77, "volume": 412761.0}, {"date": "2024-09-25", "close": 204.63, "volume": 500063.0}, {"date": "2024-09-26", "close": 205.45, "volume": 509872.0}, {"date": "2024-09-27", "close": 209.1, "volume": 269833.0}, {"date": "2024-09-30", "close": 209.73, "volume": 480769.0}, {"date": "2024-10-01", "close": 209.37, "volume": 730893.0}, {"date": "2024-10-02", "close": 205.9, "volume": 537618.0}, {"date": "2024-10-03", "close": 206.19, "volume": 410805.0}, {"date": "2024-10-04", "close": 210.0, "volume": 298978.0}, {"date": "2024-10-07", "close": 208.77, "volume": 332691.0}, {"date": "2024-10-08", "close": 208.86, "volume": 311210.0}, {"date": "2024-10-09", "close": 212.12, "volume": 237515.0}, {"date": "2024-10-10", "close": 210.47, "volume": 294051.0}, {"date": "2024-10-11", "close": 213.63, "volume": 284012.0}, {"date": "2024-10-14", "close": 214.57, "volume": 268644.0}, {"date": "2024-10-15", "close": 213.76, "volume": 280313.0}, {"date": "2024-10-16", "close": 213.37, "volume": 323442.0}, {"date": "2024-10-17", "close": 213.55, "volume": 359623.0}, {"date": "2024-10-18", "close": 216.62, "volume": 324771.0}, {"date": "2024-10-21", "close": 212.93, "volume": 386923.0}, {"date": "2024-10-22", "close": 211.33, "volume": 498232.0}, {"date": "2024-10-23", "close": 213.04, "volume": 449400.0}, {"date": "2024-10-24", "close": 181.13, "volume": 2471740.0}, {"date": "2024-10-25", "close": 178.85, "volume": 773768.0}, {"date": "2024-10-28", "close": 178.76, "volume": 457063.0}, {"date": "2024-10-29", "close": 173.16, "volume": 441690.0}, {"date": "2024-10-30", "close": 173.76, "volume": 500358.0}, {"date": "2024-10-31", "close": 172.6, "volume": 440428.0}, {"date": "2024-11-01", "close": 173.79, "volume": 437827.0}, {"date": "2024-11-04", "close": 172.05, "volume": 403048.0}, {"date": "2024-11-05", "close": 173.51, "volume": 366483.0}, {"date": "2024-11-06", "close": 187.56, "volume": 920789.0}, {"date": "2024-11-07", "close": 183.9, "volume": 344550.0}, {"date": "2024-11-08", "close": 184.06, "volume": 295976.0}, {"date": "2024-11-11", "close": 182.99, "volume": 447938.0}, {"date": "2024-11-12", "close": 181.36, "volume": 373071.0}, {"date": "2024-11-13", "close": 180.08, "volume": 253698.0}, {"date": "2024-11-14", "close": 180.91, "volume": 448340.0}, {"date": "2024-11-15", "close": 179.08, "volume": 439705.0}, {"date": "2024-11-18", "close": 178.01, "volume": 343258.0}, {"date": "2024-11-19", "close": 178.38, "volume": 322588.0}, {"date": "2024-11-20", "close": 180.32, "volume": 509174.0}, {"date": "2024-11-21", "close": 181.73, "volume": 352495.0}, {"date": "2024-11-22", "close": 185.38, "volume": 290634.0}, {"date": "2024-11-25", "close": 188.19, "volume": 445596.0}, {"date": "2024-11-26", "close": 185.94, "volume": 268652.0}, {"date": "2024-11-27", "close": 189.8, "volume": 297165.0}, {"date": "2024-11-29", "close": 188.66, "volume": 170438.0}, {"date": "2024-12-02", "close": 189.29, "volume": 267841.0}, {"date": "2024-12-03", "close": 186.0, "volume": 228766.0}, {"date": "2024-12-04", "close": 183.9, "volume": 266055.0}, {"date": "2024-12-05", "close": 182.7, "volume": 435890.0}, {"date": "2024-12-06", "close": 183.01, "volume": 216557.0}, {"date": "2024-12-09", "close": 182.97, "volume": 558943.0}, {"date": "2024-12-10", "close": 178.94, "volume": 370354.0}, {"date": "2024-12-11", "close": 178.8, "volume": 382702.0}, {"date": "2024-12-12", "close": 178.11, "volume": 380380.0}, {"date": "2024-12-13", "close": 176.2, "volume": 554703.0}, {"date": "2024-12-16", "close": 177.27, "volume": 353546.0}, {"date": "2024-12-17", "close": 173.79, "volume": 571464.0}, {"date": "2024-12-18", "close": 167.9, "volume": 379409.0}, {"date": "2024-12-19", "close": 167.45, "volume": 334053.0}, {"date": "2024-12-20", "close": 169.39, "volume": 1010372.0}, {"date": "2024-12-23", "close": 170.99, "volume": 283146.0}, {"date": "2024-12-24", "close": 171.67, "volume": 88936.0}, {"date": "2024-12-26", "close": 174.72, "volume": 274248.0}, {"date": "2024-12-27", "close": 173.05, "volume": 199590.0}, {"date": "2024-12-30", "close": 170.68, "volume": 277333.0}, {"date": "2024-12-31", "close": 175.32, "volume": 456006.0}, {"date": "2025-01-02", "close": 175.1, "volume": 302531.0}, {"date": "2025-01-03", "close": 177.0, "volume": 261348.0}, {"date": "2025-01-06", "close": 178.32, "volume": 398341.0}, {"date": "2025-01-07", "close": 177.23, "volume": 295016.0}, {"date": "2025-01-08", "close": 174.83, "volume": 407757.0}, {"date": "2025-01-10", "close": 170.32, "volume": 308410.0}, {"date": "2025-01-13", "close": 175.27, "volume": 577136.0}, {"date": "2025-01-14", "close": 177.68, "volume": 543276.0}, {"date": "2025-01-15", "close": 179.74, "volume": 508766.0}, {"date": "2025-01-16", "close": 183.72, "volume": 411172.0}, {"date": "2025-01-17", "close": 183.79, "volume": 304658.0}, {"date": "2025-01-21", "close": 183.44, "volume": 297262.0}, {"date": "2025-01-22", "close": 182.82, "volume": 319208.0}, {"date": "2025-01-23", "close": 182.99, "volume": 294829.0}, {"date": "2025-01-24", "close": 181.5, "volume": 335996.0}, {"date": "2025-01-27", "close": 184.1, "volume": 383110.0}, {"date": "2025-01-28", "close": 181.5, "volume": 268295.0}, {"date": "2025-01-29", "close": 182.86, "volume": 320461.0}, {"date": "2025-01-30", "close": 186.3, "volume": 342171.0}, {"date": "2025-01-31", "close": 183.89, "volume": 338245.0}, {"date": "2025-02-03", "close": 182.06, "volume": 395156.0}, {"date": "2025-02-04", "close": 184.06, "volume": 336972.0}, {"date": "2025-02-05", "close": 186.78, "volume": 515837.0}, {"date": "2025-02-06", "close": 151.93, "volume": 2233683.0}, {"date": "2025-02-07", "close": 152.08, "volume": 1433685.0}, {"date": "2025-02-10", "close": 154.3, "volume": 832095.0}, {"date": "2025-02-11", "close": 154.83, "volume": 976835.0}, {"date": "2025-02-12", "close": 150.89, "volume": 536297.0}, {"date": "2025-02-13", "close": 155.12, "volume": 521937.0}, {"date": "2025-02-14", "close": 154.69, "volume": 595239.0}, {"date": "2025-02-18", "close": 159.37, "volume": 562056.0}, {"date": "2025-02-19", "close": 154.66, "volume": 583489.0}, {"date": "2025-02-20", "close": 152.88, "volume": 347227.0}, {"date": "2025-02-21", "close": 150.5, "volume": 514129.0}, {"date": "2025-02-24", "close": 148.29, "volume": 427994.0}, {"date": "2025-02-25", "close": 158.0, "volume": 1139189.0}, {"date": "2025-02-26", "close": 157.87, "volume": 643415.0}, {"date": "2025-02-27", "close": 157.72, "volume": 513449.0}, {"date": "2025-02-28", "close": 157.1, "volume": 617998.0}, {"date": "2025-03-03", "close": 154.82, "volume": 671701.0}, {"date": "2025-03-04", "close": 154.68, "volume": 1115638.0}, {"date": "2025-03-05", "close": 154.49, "volume": 589413.0}, {"date": "2025-03-06", "close": 154.2, "volume": 641713.0}, {"date": "2025-03-07", "close": 158.76, "volume": 724111.0}, {"date": "2025-03-10", "close": 156.35, "volume": 926666.0}, {"date": "2025-03-11", "close": 153.02, "volume": 1209361.0}, {"date": "2025-03-12", "close": 150.36, "volume": 1010115.0}, {"date": "2025-03-13", "close": 150.37, "volume": 651173.0}, {"date": "2025-03-14", "close": 154.09, "volume": 873625.0}, {"date": "2025-03-17", "close": 158.06, "volume": 994875.0}, {"date": "2025-03-18", "close": 155.59, "volume": 1794444.0}, {"date": "2025-03-19", "close": 154.73, "volume": 2182777.0}, {"date": "2025-03-20", "close": 156.34, "volume": 1545117.0}, {"date": "2025-03-21", "close": 157.05, "volume": 2778653.0}, {"date": "2025-03-24", "close": 157.59, "volume": 2479085.0}, {"date": "2025-03-25", "close": 154.08, "volume": 3251820.0}, {"date": "2025-03-26", "close": 152.73, "volume": 3500542.0}, {"date": "2025-03-27", "close": 155.32, "volume": 1959778.0}, {"date": "2025-03-28", "close": 154.56, "volume": 1311350.0}, {"date": "2025-03-31", "close": 157.02, "volume": 1016223.0}, {"date": "2025-04-01", "close": 160.92, "volume": 1553850.0}, {"date": "2025-04-02", "close": 161.8, "volume": 1032760.0}, {"date": "2025-04-03", "close": 142.61, "volume": 2236687.0}, {"date": "2025-04-04", "close": 126.92, "volume": 2078555.0}, {"date": "2025-04-07", "close": 120.16, "volume": 1695668.0}, {"date": "2025-04-08", "close": 113.47, "volume": 1411693.0}, {"date": "2025-04-09", "close": 133.05, "volume": 1682097.0}, {"date": "2025-04-10", "close": 124.37, "volume": 1102023.0}, {"date": "2025-04-11", "close": 125.96, "volume": 806403.0}, {"date": "2025-04-14", "close": 127.68, "volume": 641552.0}, {"date": "2025-04-15", "close": 127.24, "volume": 380717.0}, {"date": "2025-04-16", "close": 122.6, "volume": 617825.0}, {"date": "2025-04-17", "close": 123.21, "volume": 535365.0}, {"date": "2025-04-21", "close": 120.47, "volume": 660846.0}, {"date": "2025-04-22", "close": 124.02, "volume": 662091.0}, {"date": "2025-04-23", "close": 126.5, "volume": 549007.0}, {"date": "2025-04-24", "close": 130.06, "volume": 420925.0}, {"date": "2025-04-25", "close": 129.91, "volume": 502580.0}, {"date": "2025-04-28", "close": 130.47, "volume": 570460.0}, {"date": "2025-04-29", "close": 131.75, "volume": 447879.0}, {"date": "2025-04-30", "close": 130.37, "volume": 800785.0}, {"date": "2025-05-01", "close": 121.44, "volume": 978924.0}, {"date": "2025-05-02", "close": 124.46, "volume": 633303.0}, {"date": "2025-05-05", "close": 123.61, "volume": 487340.0}, {"date": "2025-05-06", "close": 122.34, "volume": 507236.0}, {"date": "2025-05-07", "close": 121.22, "volume": 528130.0}, {"date": "2025-05-08", "close": 126.72, "volume": 467554.0}, {"date": "2025-05-09", "close": 126.91, "volume": 408028.0}, {"date": "2025-05-12", "close": 135.19, "volume": 474127.0}, {"date": "2025-05-13", "close": 138.13, "volume": 634659.0}, {"date": "2025-05-14", "close": 137.56, "volume": 599629.0}, {"date": "2025-05-15", "close": 137.25, "volume": 635902.0}, {"date": "2025-05-16", "close": 139.41, "volume": 375700.0}, {"date": "2025-05-19", "close": 137.66, "volume": 312415.0}, {"date": "2025-05-20", "close": 137.13, "volume": 362263.0}, {"date": "2025-05-21", "close": 133.0, "volume": 578696.0}, {"date": "2025-05-22", "close": 137.28, "volume": 664725.0}, {"date": "2025-05-23", "close": 133.34, "volume": 399752.0}, {"date": "2025-05-27", "close": 137.32, "volume": 371477.0}, {"date": "2025-05-28", "close": 136.57, "volume": 305404.0}, {"date": "2025-05-29", "close": 134.45, "volume": 361202.0}, {"date": "2025-05-30", "close": 132.93, "volume": 400032.0}, {"date": "2025-06-02", "close": 131.63, "volume": 326970.0}, {"date": "2025-06-03", "close": 136.62, "volume": 545515.0}, {"date": "2025-06-04", "close": 138.28, "volume": 695888.0}, {"date": "2025-06-05", "close": 136.44, "volume": 482773.0}, {"date": "2025-06-06", "close": 138.58, "volume": 452841.0}, {"date": "2025-06-09", "close": 139.0, "volume": 493645.0}, {"date": "2025-06-10", "close": 142.11, "volume": 427363.0}, {"date": "2025-06-11", "close": 140.61, "volume": 381689.0}, {"date": "2025-06-12", "close": 140.03, "volume": 462665.0}, {"date": "2025-06-13", "close": 137.65, "volume": 866653.0}, {"date": "2025-06-16", "close": 143.39, "volume": 618430.0}, {"date": "2025-06-17", "close": 142.34, "volume": 635001.0}, {"date": "2025-06-18", "close": 139.21, "volume": 833459.0}, {"date": "2025-06-20", "close": 140.67, "volume": 730610.0}, {"date": "2025-06-23", "close": 141.56, "volume": 545730.0}, {"date": "2025-06-24", "close": 144.49, "volume": 491240.0}, {"date": "2025-06-25", "close": 144.66, "volume": 552741.0}, {"date": "2025-06-26", "close": 149.39, "volume": 536011.0}, {"date": "2025-06-27", "close": 146.88, "volume": 1069745.0}, {"date": "2025-06-30", "close": 146.89, "volume": 386227.0}, {"date": "2025-07-01", "close": 150.59, "volume": 398526.0}, {"date": "2025-07-02", "close": 151.72, "volume": 407007.0}, {"date": "2025-07-03", "close": 151.23, "volume": 210668.0}, {"date": "2025-07-07", "close": 149.53, "volume": 722269.0}, {"date": "2025-07-08", "close": 152.54, "volume": 334439.0}, {"date": "2025-07-09", "close": 151.1, "volume": 289840.0}, {"date": "2025-07-10", "close": 154.19, "volume": 257703.0}, {"date": "2025-07-11", "close": 150.64, "volume": 332896.0}, {"date": "2025-07-14", "close": 151.44, "volume": 266383.0}, {"date": "2025-07-15", "close": 149.2, "volume": 288045.0}, {"date": "2025-07-16", "close": 150.95, "volume": 348004.0}, {"date": "2025-07-17", "close": 153.55, "volume": 315467.0}, {"date": "2025-07-18", "close": 153.14, "volume": 404661.0}, {"date": "2025-07-21", "close": 154.18, "volume": 400041.0}, {"date": "2025-07-22", "close": 160.68, "volume": 730282.0}, {"date": "2025-07-23", "close": 163.4, "volume": 695026.0}, {"date": "2025-07-24", "close": 174.1, "volume": 1421699.0}, {"date": "2025-07-25", "close": 175.62, "volume": 745194.0}, {"date": "2025-07-28", "close": 175.95, "volume": 558025.0}, {"date": "2025-07-29", "close": 174.06, "volume": 713725.0}, {"date": "2025-07-30", "close": 171.74, "volume": 464614.0}, {"date": "2025-07-31", "close": 169.68, "volume": 468342.0}, {"date": "2025-08-01", "close": 166.37, "volume": 384082.0}, {"date": "2025-08-04", "close": 168.69, "volume": 270971.0}, {"date": "2025-08-05", "close": 170.45, "volume": 463173.0}, {"date": "2025-08-06", "close": 171.95, "volume": 407557.0}, {"date": "2025-08-07", "close": 169.82, "volume": 426501.0}, {"date": "2025-08-08", "close": 168.26, "volume": 348993.0}, {"date": "2025-08-11", "close": 167.11, "volume": 283766.0}, {"date": "2025-08-12", "close": 170.78, "volume": 318309.0}, {"date": "2025-08-13", "close": 176.26, "volume": 384832.0}, {"date": "2025-08-14", "close": 175.13, "volume": 312438.0}, {"date": "2025-08-15", "close": 174.38, "volume": 347356.0}, {"date": "2025-08-18", "close": 172.68, "volume": 297442.0}, {"date": "2025-08-19", "close": 171.15, "volume": 344325.0}, {"date": "2025-08-20", "close": 169.05, "volume": 565618.0}, {"date": "2025-08-21", "close": 169.61, "volume": 294609.0}, {"date": "2025-08-22", "close": 172.87, "volume": 299895.0}, {"date": "2025-08-25", "close": 170.83, "volume": 311767.0}, {"date": "2025-08-26", "close": 171.29, "volume": 391619.0}, {"date": "2025-08-27", "close": 172.96, "volume": 326445.0}, {"date": "2025-08-28", "close": 170.45, "volume": 245919.0}, {"date": "2025-08-29", "close": 171.35, "volume": 387052.0}, {"date": "2025-09-02", "close": 169.12, "volume": 314952.0}, {"date": "2025-09-03", "close": 167.17, "volume": 304613.0}, {"date": "2025-09-04", "close": 173.36, "volume": 397028.0}, {"date": "2025-09-05", "close": 171.19, "volume": 328816.0}, {"date": "2025-09-08", "close": 172.48, "volume": 277432.0}, {"date": "2025-09-09", "close": 172.64, "volume": 259889.0}, {"date": "2025-09-10", "close": 169.57, "volume": 303143.0}, {"date": "2025-09-11", "close": 176.16, "volume": 319699.0}, {"date": "2025-09-12", "close": 169.73, "volume": 258775.0}, {"date": "2025-09-15", "close": 171.69, "volume": 300526.0}, {"date": "2025-09-16", "close": 171.96, "volume": 260258.0}, {"date": "2025-09-17", "close": 167.35, "volume": 547527.0}, {"date": "2025-09-18", "close": 168.33, "volume": 397429.0}, {"date": "2025-09-19", "close": 163.44, "volume": 909669.0}, {"date": "2025-09-22", "close": 163.92, "volume": 517903.0}, {"date": "2025-09-23", "close": 159.08, "volume": 443002.0}, {"date": "2025-09-24", "close": 161.42, "volume": 348285.0}, {"date": "2025-09-25", "close": 158.06, "volume": 205717.0}, {"date": "2025-09-26", "close": 160.56, "volume": 221381.0}, {"date": "2025-09-29", "close": 160.44, "volume": 186773.0}, {"date": "2025-09-30", "close": 157.53, "volume": 213357.0}, {"date": "2025-10-01", "close": 159.62, "volume": 343309.0}, {"date": "2025-10-02", "close": 158.93, "volume": 233691.0}, {"date": "2025-10-03", "close": 159.65, "volume": 260186.0}, {"date": "2025-10-06", "close": 158.4, "volume": 244655.0}, {"date": "2025-10-07", "close": 157.39, "volume": 182149.0}, {"date": "2025-10-08", "close": 159.09, "volume": 326387.0}, {"date": "2025-10-09", "close": 156.78, "volume": 264174.0}, {"date": "2025-10-10", "close": 150.25, "volume": 323838.0}, {"date": "2025-10-13", "close": 150.6, "volume": 187080.0}, {"date": "2025-10-14", "close": 152.24, "volume": 286016.0}, {"date": "2025-10-15", "close": 149.96, "volume": 246919.0}, {"date": "2025-10-16", "close": 147.64, "volume": 526163.0}, {"date": "2025-10-17", "close": 150.51, "volume": 410564.0}, {"date": "2025-10-20", "close": 152.91, "volume": 271239.0}, {"date": "2025-10-21", "close": 155.01, "volume": 213794.0}, {"date": "2025-10-22", "close": 155.79, "volume": 389208.0}, {"date": "2025-10-23", "close": 160.06, "volume": 290946.0}, {"date": "2025-10-24", "close": 159.88, "volume": 243388.0}, {"date": "2025-10-27", "close": 160.92, "volume": 312734.0}, {"date": "2025-10-28", "close": 158.82, "volume": 350626.0}, {"date": "2025-10-29", "close": 154.06, "volume": 588810.0}, {"date": "2025-10-30", "close": 151.54, "volume": 707706.0}, {"date": "2025-10-31", "close": 145.88, "volume": 602463.0}, {"date": "2025-11-03", "close": 150.71, "volume": 890968.0}, {"date": "2025-11-04", "close": 148.03, "volume": 311287.0}, {"date": "2025-11-05", "close": 148.54, "volume": 323012.0}, {"date": "2025-11-06", "close": 144.82, "volume": 449661.0}, {"date": "2025-11-07", "close": 145.68, "volume": 434324.0}, {"date": "2025-11-10", "close": 146.68, "volume": 335513.0}, {"date": "2025-11-11", "close": 147.83, "volume": 470349.0}, {"date": "2025-11-12", "close": 144.25, "volume": 548636.0}, {"date": "2025-11-13", "close": 140.89, "volume": 574767.0}, {"date": "2025-11-14", "close": 136.91, "volume": 758075.0}, {"date": "2025-11-17", "close": 136.4, "volume": 693049.0}, {"date": "2025-11-18", "close": 136.57, "volume": 477440.0}, {"date": "2025-11-19", "close": 139.08, "volume": 385275.0}, {"date": "2025-11-20", "close": 139.86, "volume": 426627.0}, {"date": "2025-11-21", "close": 146.05, "volume": 411987.0}, {"date": "2025-11-24", "close": 146.65, "volume": 314755.0}, {"date": "2025-11-25", "close": 149.62, "volume": 349473.0}, {"date": "2025-11-26", "close": 148.66, "volume": 300611.0}, {"date": "2025-11-28", "close": 148.36, "volume": 148227.0}, {"date": "2025-12-01", "close": 146.48, "volume": 760941.0}, {"date": "2025-12-02", "close": 146.57, "volume": 460053.0}, {"date": "2025-12-03", "close": 149.37, "volume": 384771.0}, {"date": "2025-12-04", "close": 151.28, "volume": 415438.0}, {"date": "2025-12-05", "close": 153.8, "volume": 267800.0}, {"date": "2025-12-08", "close": 151.4, "volume": 350460.0}, {"date": "2025-12-09", "close": 150.04, "volume": 242032.0}, {"date": "2025-12-10", "close": 154.63, "volume": 285380.0}, {"date": "2025-12-11", "close": 154.69, "volume": 343982.0}, {"date": "2025-12-12", "close": 153.78, "volume": 274275.0}, {"date": "2025-12-15", "close": 151.05, "volume": 400869.0}, {"date": "2025-12-16", "close": 152.55, "volume": 379547.0}, {"date": "2025-12-17", "close": 150.03, "volume": 363231.0}, {"date": "2025-12-18", "close": 150.47, "volume": 279592.0}, {"date": "2025-12-19", "close": 150.9, "volume": 415848.0}, {"date": "2025-12-22", "close": 153.81, "volume": 329478.0}, {"date": "2025-12-23", "close": 152.14, "volume": 269374.0}, {"date": "2025-12-24", "close": 152.71, "volume": 112054.0}, {"date": "2025-12-26", "close": 153.12, "volume": 143418.0}, {"date": "2025-12-29", "close": 152.81, "volume": 218689.0}, {"date": "2025-12-30", "close": 151.29, "volume": 216898.0}, {"date": "2025-12-31", "close": 148.98, "volume": 288309.0}, {"date": "2026-01-02", "close": 148.39, "volume": 295974.0}, {"date": "2026-01-05", "close": 152.2, "volume": 421018.0}, {"date": "2026-01-06", "close": 151.78, "volume": 405545.0}, {"date": "2026-01-07", "close": 153.74, "volume": 341807.0}, {"date": "2026-01-08", "close": 158.97, "volume": 338796.0}, {"date": "2026-01-09", "close": 161.88, "volume": 369455.0}, {"date": "2026-01-12", "close": 160.83, "volume": 549329.0}, {"date": "2026-01-13", "close": 159.03, "volume": 347174.0}, {"date": "2026-01-14", "close": 161.35, "volume": 439190.0}, {"date": "2026-01-15", "close": 160.57, "volume": 656272.0}, {"date": "2026-01-16", "close": 157.69, "volume": 251489.0}, {"date": "2026-01-20", "close": 151.84, "volume": 268109.0}, {"date": "2026-01-21", "close": 157.78, "volume": 224303.0}, {"date": "2026-01-22", "close": 161.85, "volume": 251579.0}, {"date": "2026-01-23", "close": 159.97, "volume": 279941.0}, {"date": "2026-01-26", "close": 158.94, "volume": 183752.0}, {"date": "2026-01-27", "close": 156.7, "volume": 255982.0}, {"date": "2026-01-28", "close": 154.68, "volume": 223987.0}, {"date": "2026-01-29", "close": 157.63, "volume": 322519.0}, {"date": "2026-01-30", "close": 153.9, "volume": 421864.0}, {"date": "2026-02-02", "close": 153.13, "volume": 639203.0}, {"date": "2026-02-03", "close": 144.28, "volume": 581738.0}, {"date": "2026-02-04", "close": 148.91, "volume": 1437339.0}, {"date": "2026-02-05", "close": 148.54, "volume": 1530057.0}, {"date": "2026-02-06", "close": 158.95, "volume": 966904.0}, {"date": "2026-02-09", "close": 162.44, "volume": 744888.0}, {"date": "2026-02-10", "close": 166.0, "volume": 459182.0}, {"date": "2026-02-11", "close": 165.67, "volume": 418243.0}, {"date": "2026-02-12", "close": 152.65, "volume": 510308.0}, {"date": "2026-02-13", "close": 157.67, "volume": 381442.0}, {"date": "2026-02-17", "close": 153.88, "volume": 389910.0}, {"date": "2026-02-18", "close": 158.99, "volume": 394271.0}, {"date": "2026-02-19", "close": 154.72, "volume": 279049.0}, {"date": "2026-02-20", "close": 157.37, "volume": 197001.0}, {"date": "2026-02-23", "close": 151.67, "volume": 410493.0}, {"date": "2026-02-24", "close": 150.1, "volume": 424731.0}, {"date": "2026-02-25", "close": 150.03, "volume": 428130.0}, {"date": "2026-02-26", "close": 151.29, "volume": 357620.0}, {"date": "2026-02-27", "close": 149.19, "volume": 386514.0}, {"date": "2026-03-02", "close": 158.0, "volume": 723191.0}, {"date": "2026-03-03", "close": 163.68, "volume": 545634.0}, {"date": "2026-03-04", "close": 164.79, "volume": 366484.0}, {"date": "2026-03-05", "close": 166.1, "volume": 456463.0}, {"date": "2026-03-06", "close": 167.07, "volume": 611784.0}, {"date": "2026-03-09", "close": 161.98, "volume": 681309.0}, {"date": "2026-03-10", "close": 158.77, "volume": 427556.0}, {"date": "2026-03-11", "close": 160.47, "volume": 359686.0}, {"date": "2026-03-12", "close": 160.33, "volume": 530320.0}, {"date": "2026-03-13", "close": 159.95, "volume": 434298.0}, {"date": "2026-03-16", "close": 156.79, "volume": 330246.0}, {"date": "2026-03-17", "close": 152.53, "volume": 430858.0}, {"date": "2026-03-18", "close": 148.9, "volume": 378605.0}, {"date": "2026-03-19", "close": 151.69, "volume": 498670.0}, {"date": "2026-03-20", "close": 156.89, "volume": 845881.0}, {"date": "2026-03-23", "close": 155.91, "volume": 619904.0}, {"date": "2026-03-24", "close": 155.37, "volume": 418042.0}, {"date": "2026-03-25", "close": 151.32, "volume": 306627.0}, {"date": "2026-03-26", "close": 155.1, "volume": 323539.0}, {"date": "2026-03-27", "close": 147.55, "volume": 291721.0}, {"date": "2026-03-30", "close": 153.38, "volume": 428141.0}, {"date": "2026-03-31", "close": 153.04, "volume": 558344.0}, {"date": "2026-04-01", "close": 150.36, "volume": 561076.0}, {"date": "2026-04-02", "close": 154.69, "volume": 458959.0}, {"date": "2026-04-06", "close": 157.1, "volume": 276048.0}, {"date": "2026-04-07", "close": 157.78, "volume": 362998.0}, {"date": "2026-04-08", "close": 158.32, "volume": 576824.0}, {"date": "2026-04-09", "close": 159.5, "volume": 397191.0}, {"date": "2026-04-10", "close": 159.29, "volume": 327684.0}, {"date": "2026-04-13", "close": 165.94, "volume": 350586.0}, {"date": "2026-04-14", "close": 167.99, "volume": 461405.0}, {"date": "2026-04-15", "close": 171.45, "volume": 368111.0}, {"date": "2026-04-16", "close": 175.5, "volume": 405658.0}, {"date": "2026-04-17", "close": 173.5, "volume": 564797.0}, {"date": "2026-04-20", "close": 177.13, "volume": 631660.0}, {"date": "2026-04-21", "close": 177.53, "volume": 548827.0}, {"date": "2026-04-22", "close": 184.93, "volume": 1108140.0}, {"date": "2026-04-23", "close": 154.76, "volume": 2079500.0}, {"date": "2026-04-24", "close": 150.45, "volume": 874567.0}, {"date": "2026-04-27", "close": 149.1, "volume": 659121.0}, {"date": "2026-04-28", "close": 152.46, "volume": 797572.0}, {"date": "2026-04-29", "close": 154.66, "volume": 502168.0}, {"date": "2026-04-30", "close": 150.33, "volume": 648873.0}, {"date": "2026-05-01", "close": 151.14, "volume": 467202.0}, {"date": "2026-05-04", "close": 154.18, "volume": 539506.0}, {"date": "2026-05-05", "close": 147.23, "volume": 455705.0}, {"date": "2026-05-06", "close": 144.0, "volume": 671778.0}, {"date": "2026-05-07", "close": 144.26, "volume": 556940.0}, {"date": "2026-05-08", "close": 141.64, "volume": 682866.0}, {"date": "2026-05-11", "close": 140.5, "volume": 500689.0}, {"date": "2026-05-12", "close": 135.78, "volume": 662120.0}, {"date": "2026-05-13", "close": 135.79, "volume": 774948.0}, {"date": "2026-05-14", "close": 134.02, "volume": 443159.0}, {"date": "2026-05-15", "close": 141.42, "volume": 681800.0}, {"date": "2026-05-18", "close": 142.6, "volume": 602827.0}, {"date": "2026-05-19", "close": 141.08, "volume": 567539.0}, {"date": "2026-05-20", "close": 144.24, "volume": 485899.0}, {"date": "2026-05-21", "close": 149.21, "volume": 615314.0}, {"date": "2026-05-22", "close": 150.56, "volume": 370103.0}, {"date": "2026-05-26", "close": 148.01, "volume": 533282.0}, {"date": "2026-05-27", "close": 142.9, "volume": 540315.0}, {"date": "2026-05-28", "close": 144.38, "volume": 499985.0}, {"date": "2026-05-29", "close": 144.96, "volume": 392608.0}, {"date": "2026-06-01", "close": 149.42, "volume": 568875.0}, {"date": "2026-06-02", "close": 148.35, "volume": 498335.0}, {"date": "2026-06-03", "close": 145.87, "volume": 526243.0}, {"date": "2026-06-04", "close": 146.87, "volume": 359314.0}, {"date": "2026-06-05", "close": 148.21, "volume": 505104.0}, {"date": "2026-06-08", "close": 147.55, "volume": 458344.0}, {"date": "2026-06-09", "close": 148.32, "volume": 482112.0}, {"date": "2026-06-10", "close": 137.35, "volume": 622847.0}, {"date": "2026-06-11", "close": 136.36, "volume": 648464.0}, {"date": "2026-06-12", "close": 135.5, "volume": 713346.0}, {"date": "2026-06-15", "close": 131.66, "volume": 728234.0}, {"date": "2026-06-16", "close": 131.27, "volume": 1234769.0}, {"date": "2026-06-17", "close": 126.86, "volume": 730031.0}, {"date": "2026-06-18", "close": 127.53, "volume": 698718.0}, {"date": "2026-06-22", "close": 130.05, "volume": 616644.0}, {"date": "2026-06-23", "close": 130.27, "volume": 550545.0}, {"date": "2026-06-24", "close": 134.48, "volume": 766147.0}, {"date": "2026-06-25", "close": 133.08, "volume": 550984.0}, {"date": "2026-06-26", "close": 138.01, "volume": 737060.0}, {"date": "2026-06-29", "close": 136.73, "volume": 569332.0}, {"date": "2026-06-30", "close": 141.09, "volume": 852601.0}, {"date": "2026-07-01", "close": 142.59, "volume": 787714.0}, {"date": "2026-07-02", "close": 146.48, "volume": 490978.0}, {"date": "2026-07-06", "close": 149.67, "volume": 510142.0}, {"date": "2026-07-07", "close": 153.14, "volume": 642835.0}, {"date": "2026-07-08", "close": 148.7, "volume": 679316.0}, {"date": "2026-07-09", "close": 153.83, "volume": 395405.0}, {"date": "2026-07-10", "close": 157.5, "volume": 460292.0}, {"date": "2026-07-13", "close": 160.07, "volume": 662319.0}, {"date": "2026-07-14", "close": 155.09, "volume": 602996.0}, {"date": "2026-07-15", "close": 157.88, "volume": 679213.0}, {"date": "2026-07-16", "close": 164.24, "volume": 461875.0}, {"date": "2026-07-17", "close": 164.3, "volume": 457051.0}, {"date": "2026-07-20", "close": 163.49, "volume": 458819.0}, {"date": "2026-07-21", "close": 160.96, "volume": 528870.0}, {"date": "2026-07-22", "close": 155.68, "volume": 1067437.0}, {"date": "2026-07-23", "close": 171.47, "volume": 1574682.0}, {"date": "2026-07-24", "close": 176.15, "volume": 2186844.0}, {"date": "2026-07-27", "close": 177.98, "volume": 1601630.0}, {"date": "2026-07-28", "close": 182.88, "volume": 1548131.0}, {"date": "2026-07-29", "close": 188.41, "volume": 767188.0}, {"date": "2026-07-30", "close": 186.4, "volume": 994218.0}, {"date": "2026-07-31", "close": 186.96, "volume": 697787.0}, {"date": "2026-08-03", "close": 187.29, "volume": 690632.0}, {"date": "2026-08-04", "close": 189.19, "volume": 1171919.0}, {"date": "2026-08-05", "close": 188.4, "volume": 503553.0}, {"date": "2026-08-06", "close": 189.54, "volume": 524771.0}, {"date": "2026-08-07", "close": 185.22, "volume": 498746.0}, {"date": "2026-08-10", "close": 186.45, "volume": 524294.0}, {"date": "2026-08-11", "close": 189.06, "volume": 450934.0}, {"date": "2026-08-12", "close": 190.06, "volume": 524957.0}, {"date": "2026-08-13", "close": 199.01, "volume": 721397.0}, {"date": "2026-08-14", "close": 191.78, "volume": 440831.0}, {"date": "2026-08-17", "close": 188.87, "volume": 428146.0}, {"date": "2026-08-18", "close": 191.73, "volume": 418815.0}], "refreshing": true}