{"ticker": "WST", "overview": {"cik": "105770", "ticker": "WST", "name": "WEST PHARMACEUTICAL SERVICES INC", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "3", "date": "2026-09-10", "title": "FORM 3", "accession": "0000105770-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000105770-26-000104", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002186", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0000105770-26-000099", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000105770-26-000097", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0000105770-26-000093", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000105770-26-000085", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0000105770-26-000080", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-20", "title": "Form 8-K/A", "accession": "0000105770-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000105770-26-000075", "price_sensitive": false}, {"form": "SD", "date": "2026-05-13", "title": "Form SD", "accession": "0000105770-26-000074", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0000105770-26-000068", "price_sensitive": true}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001959173-26-003387", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0000105770-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0000105770-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0000105770-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0000105770-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0000105770-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0000105770-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0000105770-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0000105770-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0000105770-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0000105770-26-000057", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000105770-26-000056", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001204", "price_sensitive": false}]}, "description": "WEST PHARMACEUTICAL SERVICES INC trades as WST on the NYSE and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 19 insider filings for the company, in September 2026. Across those, 1 insider disclosed 1 sale totalling $2.77M. The most recent filing on record is dated 8 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 2772489.35, "net": -2772489.35, "insiders": 1, "first_date": "2026-09-08", "last_date": "2026-09-08"}, "metrics": {"ticker": "WST", "has_prices": true, "as_of": "2026-08-07", "last": 354.07, "prev_close": 348.6, "change": 5.46999999999997, "change_pct": 0.01569133677567404, "session_volume": 500740.0, "vwap_5": 349.9818705159679, "vwap_20": 347.0962311192472, "vwap_60": 336.75538529640306, "vwap_250": 280.4629442328822, "high_52w": 365.74, "low_52w": 230.95, "avg_volume_20": 814533.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000105770-26-000108", "src": "INSIDERS", "ticker": "WST", "cik": "105770", "company": "WEST PHARMACEUTICAL SERVICES INC", "company_raw": "WEST PHARMACEUTICAL SERVICES INC", "who": "Annette F. Favorite", "who_key": "Favorite Annette F", "role": "Sr. VP & Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2772489.35, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "A top exec takes $2.8M off the table in WST", "source_url": "https://www.sec.gov/Archives/edgar/data/1654975/000010577026000108/0000105770-26-000108-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80083}, {"id": "0001518973-26-000007", "src": "INSIDERS", "ticker": "WST", "cik": "105770", "company": "WEST PHARMACEUTICAL SERVICES INC", "company_raw": "WEST PHARMACEUTICAL SERVICES INC", "who": "Michel Lagarde", "who_key": "Lagarde Michel", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on WST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518973/000151897326000007/0001518973-26-000007-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80083}, {"id": "0000105770-26-000104", "src": "INSIDERS", "ticker": "WST", "cik": "105770", "company": "WEST PHARMACEUTICAL SERVICES INC", "company_raw": "WEST PHARMACEUTICAL SERVICES INC", "who": "Robert W. McMahon", "who_key": "McMahon Robert W.", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1092476.0903, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on WST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1608730/000010577026000104/0000105770-26-000104-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "13DG-0000315066-26-002186", "src": "13DG", "ticker": "WST", "cik": "105770", "company": "WEST PHARMACEUTICAL SERVICES INC", "company_raw": "WEST PHARMACEUTICAL SERVICES 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "FMR LLC takes a 5% passive stake in WST", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002186-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002100119-26-001204", "src": "13DG", "ticker": "WST", "cik": "105770", "company": "WEST PHARMACEUTICAL SERVICES INC", "company_raw": "WEST PHARMACEUTICAL SERVICES 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001204-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100121-26-000777", "src": "13DG", "ticker": "WST", "cik": "105770", "company": "WEST PHARMACEUTICAL SERVICES INC", "company_raw": "WEST PHARMACEUTICAL SERVICES INC", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000777-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-002606", "src": "13DG", "ticker": "WST", "cik": "105770", "company": "WEST PHARMACEUTICAL SERVICES INC", "company_raw": "WEST PHARMACEUTICAL SERVICES 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002606-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "HOUSE-2025-20030891-T669", "src": "CONGRESS", "ticker": "WST", "cik": "", "company": "WEST PHARMACEUTICAL SERVICES INC", "company_raw": "kerage Account 924\nSP West Pharmaceutical Services, Inc.\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims WST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674803}, {"id": "HOUSE-2025-20030891-T670", "src": "CONGRESS", "ticker": "WST", "cik": "", "company": "WEST PHARMACEUTICAL SERVICES INC", "company_raw": "kerage Account 924\nSP West Pharmaceutical Services, Inc.\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys WST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725203}, {"id": "HOUSE-2025-20030291-T116", "src": "CONGRESS", "ticker": "WST", "cik": "", "company": "WEST PHARMACEUTICAL SERVICES INC", "company_raw": "gan Brokerage Account\nWest Pharmaceutical Services, Inc.\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan trims WST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826003}, {"id": "HOUSE-2025-20029034-T107", "src": "CONGRESS", "ticker": "WST", "cik": "", "company": "WEST PHARMACEUTICAL SERVICES INC", "company_raw": "gan Brokerage Account\nWest Pharmaceutical Services, Inc.\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan adds WST to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886483}, {"id": "HOUSE-2025-20027896-T0", "src": "CONGRESS", "ticker": "WST", "cik": "", "company": "WEST PHARMACEUTICAL SERVICES INC", "company_raw": "Cap.\nGains >\n$200?\nDC West Pharmaceutical Services, Inc.\nCommon Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jared Moskowitz offloads WST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027896.pdf", "trade_date": "2025-02-13", "timestamp": "2025-02-13", "mins": 903763}, {"id": "HOUSE-2024-20026346-T30", "src": "CONGRESS", "ticker": "WST", "cik": "", "company": "WEST PHARMACEUTICAL SERVICES INC", "company_raw": "ley Active Assets (5)\nWest Pharmaceutical Services, Inc.\nCommon Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jared Moskowitz offloads WST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026346.pdf", "trade_date": "2024-11-08", "timestamp": "2024-11-08", "mins": 1043443}, {"id": "HOUSE-2024-20025712-T78", "src": "CONGRESS", "ticker": "WST", "cik": "", "company": "WEST PHARMACEUTICAL SERVICES INC", "company_raw": "ley Active Assets (1)\nWest Pharmaceutical Services, Inc.\nCommon Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jared Moskowitz adds WST to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf", "trade_date": "2023-12-28", "timestamp": "2023-12-28", "mins": 1498483}, {"id": "HOUSE-2024-20024286-T18", "src": "CONGRESS", "ticker": "WST", "cik": "", "company": "WEST PHARMACEUTICAL SERVICES INC", "company_raw": "organ Stanley Active Assets (5)\nDC West Pharmaceutical Services, Inc.", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jared Moskowitz adds WST to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024286.pdf", "trade_date": "2023-12-28", "timestamp": "2023-12-28", "mins": 1498483}, {"id": "HOUSE-2024-20025712-T77", "src": "CONGRESS", "ticker": "WST", "cik": "", "company": "WEST PHARMACEUTICAL SERVICES INC", "company_raw": "ley Active Assets (1)\nWest Pharmaceutical Services, Inc.\nCommon Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jared Moskowitz adds WST to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf", "trade_date": "2023-07-14", "timestamp": "2023-07-14", "mins": 1738963}, {"id": "SENATE-0f1deb54a35046469365899394573269-14", "src": "CONGRESS", "ticker": "WST", "cik": "", "company": "WEST PHARMACEUTICAL SERVICES INC", "company_raw": "West Pharmaceutical Services, Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads WST ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/", "trade_date": "2022-03-30", "timestamp": "2022-03-30", "mins": 2417203}, {"id": "SENATE-3bdd93407c8c4ed0898ddad3835940d2-44", "src": "CONGRESS", "ticker": "WST", "cik": "", "company": "WEST PHARMACEUTICAL SERVICES INC", "company_raw": "West Pharmaceutical Services, Inc.", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up WST ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/", "trade_date": "2021-03-29", "timestamp": "2021-03-29", "mins": 2944243}, {"id": "SENATE-bbdeaa6ddcb641faa5d5cb5e5d10af6b-1", "src": "CONGRESS", "ticker": "WST", "cik": "", "company": "WEST PHARMACEUTICAL SERVICES INC", "company_raw": "West Pharmaceutical Services, Inc. (NYSE)", "who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Tillis sells WST ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/", "trade_date": "2015-02-13", "timestamp": "2015-02-13", "mins": 6164083}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002186", "src": "13DG", "ticker": "WST", "cik": "105770", "company": "WEST PHARMACEUTICAL SERVICES INC", "company_raw": "WEST PHARMACEUTICAL SERVICES 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "FMR LLC takes a 5% passive stake in WST", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002186-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002100119-26-001204", "src": "13DG", "ticker": "WST", "cik": "105770", "company": "WEST PHARMACEUTICAL SERVICES INC", "company_raw": "WEST PHARMACEUTICAL SERVICES 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001204-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100121-26-000777", "src": "13DG", "ticker": "WST", "cik": "105770", "company": "WEST PHARMACEUTICAL SERVICES INC", "company_raw": "WEST PHARMACEUTICAL SERVICES INC", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000777-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-002606", "src": "13DG", "ticker": "WST", "cik": "105770", "company": "WEST PHARMACEUTICAL SERVICES INC", "company_raw": "WEST PHARMACEUTICAL SERVICES 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002606-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": "West Pharmaceutical Services, Inc. Common Stock", "new_value": "WEST PHARMACEUTICAL SERVICES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000105770", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000105770", "applied": 1, "detected_at": "2026-10-28T17:07:16.585836"}]}, "key_people": [{"who": "Annette F. Favorite", "who_key": "Favorite Annette F", "role": "Sr. VP & Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2772489.35, "net": -2772489.35, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2772489.35, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1654975/000010577026000108/0000105770-26-000108-index.htm"}], "latest": {"action": "SELL", "amount": 2772489.35, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1654975/000010577026000108/0000105770-26-000108-index.htm"}}, {"who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 2002.0, "net": 1001.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-02-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027896.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-11-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026346.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-12-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-12-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024286.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-02-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027896.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-03-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}, {"who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}}], "activity": [{"date": "2026-09-08", "net": -2772489.35}], "announcements": [{"form": "3", "date": "2026-09-10", "title": "FORM 3", "accession": "0000105770-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000105770-26-000104", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002186", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0000105770-26-000099", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000105770-26-000097", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0000105770-26-000093", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000105770-26-000085", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0000105770-26-000080", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-20", "title": "Form 8-K/A", "accession": "0000105770-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000105770-26-000075", "price_sensitive": false}, {"form": "SD", "date": "2026-05-13", "title": "Form SD", "accession": "0000105770-26-000074", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0000105770-26-000068", "price_sensitive": true}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001959173-26-003387", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0000105770-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0000105770-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0000105770-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0000105770-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0000105770-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0000105770-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0000105770-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0000105770-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0000105770-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0000105770-26-000057", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000105770-26-000056", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001204", "price_sensitive": false}], "performance": {"ticker": "WST", "has_prices": true, "summary": {"n": 6, "avg": 0.23479707504070116, "win_rate": 0.5, "best": 0.6237274144730808, "worst": -0.08064809285176434, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 218.06, "return": 0.6237274144730808}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 220.15, "return": 0.6083125141948671}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-12-28", "score": 0.0, "ref_price": 354.93, "return": -0.0024230129884766395}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-12-28", "score": 0.0, "ref_price": 354.93, "return": -0.0024230129884766395}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 385.13, "return": -0.08064809285176434}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-03-29", "score": 0.0, "ref_price": 280.51, "return": 0.2622366404049767}]}, "price_series": [{"date": "2016-08-08", "close": 80.64, "volume": 170280.0}, {"date": "2016-08-09", "close": 81.33, "volume": 131582.0}, {"date": "2016-08-10", "close": 81.6, "volume": 260896.0}, {"date": "2016-08-11", "close": 81.39, "volume": 186926.0}, {"date": "2016-08-12", "close": 81.0, "volume": 223914.0}, {"date": "2016-08-15", "close": 81.18, "volume": 177067.0}, {"date": "2016-08-16", "close": 80.21, "volume": 185877.0}, {"date": "2016-08-17", "close": 80.12, "volume": 321742.0}, {"date": "2016-08-18", "close": 81.13, "volume": 138210.0}, {"date": "2016-08-19", "close": 81.76, "volume": 369485.0}, {"date": "2016-08-22", "close": 81.56, "volume": 139938.0}, {"date": "2016-08-23", "close": 81.34, "volume": 168366.0}, {"date": "2016-08-24", "close": 81.06, "volume": 249229.0}, {"date": "2016-08-25", "close": 81.05, "volume": 299937.0}, {"date": "2016-08-26", "close": 81.56, "volume": 185977.0}, {"date": "2016-08-29", "close": 82.61, "volume": 272655.0}, {"date": "2016-08-30", "close": 82.45, "volume": 165323.0}, {"date": "2016-08-31", "close": 81.83, "volume": 331617.0}, {"date": "2016-09-01", "close": 81.73, "volume": 276616.0}, {"date": "2016-09-02", "close": 84.03, "volume": 329928.0}, {"date": "2016-09-06", "close": 83.5, "volume": 300152.0}, {"date": "2016-09-07", "close": 83.45, "volume": 218208.0}, {"date": "2016-09-08", "close": 82.51, "volume": 137144.0}, {"date": "2016-09-09", "close": 80.19, "volume": 271680.0}, {"date": "2016-09-12", "close": 82.34, "volume": 383861.0}, {"date": "2016-09-13", "close": 80.15, "volume": 278905.0}, {"date": "2016-09-14", "close": 80.76, "volume": 245832.0}, {"date": "2016-09-15", "close": 82.5, "volume": 286075.0}, {"date": "2016-09-16", "close": 81.39, "volume": 494377.0}, {"date": "2016-09-19", "close": 81.32, "volume": 239249.0}, {"date": "2016-09-20", "close": 81.32, "volume": 370854.0}, {"date": "2016-09-21", "close": 74.97, "volume": 1593434.0}, {"date": "2016-09-22", "close": 74.62, "volume": 1061784.0}, {"date": "2016-09-23", "close": 72.55, "volume": 1167049.0}, {"date": "2016-09-26", "close": 71.79, "volume": 608533.0}, {"date": "2016-09-27", "close": 73.51, "volume": 532055.0}, {"date": "2016-09-28", "close": 74.76, "volume": 581829.0}, {"date": "2016-09-29", "close": 73.74, "volume": 569304.0}, {"date": "2016-09-30", "close": 74.5, "volume": 440103.0}, {"date": "2016-10-03", "close": 74.48, "volume": 390927.0}, {"date": "2016-10-04", "close": 73.25, "volume": 297022.0}, {"date": "2016-10-05", "close": 73.97, "volume": 440381.0}, {"date": "2016-10-06", "close": 74.91, "volume": 429935.0}, {"date": "2016-10-07", "close": 75.44, "volume": 675234.0}, {"date": "2016-10-10", "close": 75.6, "volume": 182182.0}, {"date": "2016-10-11", "close": 74.17, "volume": 562082.0}, {"date": "2016-10-12", "close": 73.95, "volume": 361412.0}, {"date": "2016-10-13", "close": 73.07, "volume": 318047.0}, {"date": "2016-10-14", "close": 72.84, "volume": 238624.0}, {"date": "2016-10-17", "close": 72.61, "volume": 220749.0}, {"date": "2016-10-18", "close": 72.97, "volume": 302080.0}, {"date": "2016-10-19", "close": 72.73, "volume": 389744.0}, {"date": "2016-10-20", "close": 72.49, "volume": 221128.0}, {"date": "2016-10-21", "close": 71.68, "volume": 209008.0}, {"date": "2016-10-24", "close": 72.17, "volume": 144566.0}, {"date": "2016-10-25", "close": 71.13, "volume": 251054.0}, {"date": "2016-10-26", "close": 70.57, "volume": 453135.0}, {"date": "2016-10-27", "close": 72.42, "volume": 633866.0}, {"date": "2016-10-28", "close": 73.3, "volume": 569323.0}, {"date": "2016-10-31", "close": 76.03, "volume": 1195826.0}, {"date": "2016-11-01", "close": 74.26, "volume": 741403.0}, {"date": "2016-11-02", "close": 74.43, "volume": 442341.0}, {"date": "2016-11-03", "close": 74.65, "volume": 423235.0}, {"date": "2016-11-04", "close": 75.39, "volume": 417263.0}, {"date": "2016-11-07", "close": 77.41, "volume": 845887.0}, {"date": "2016-11-08", "close": 77.57, "volume": 485678.0}, {"date": "2016-11-09", "close": 77.56, "volume": 425220.0}, {"date": "2016-11-10", "close": 77.5, "volume": 484130.0}, {"date": "2016-11-11", "close": 77.55, "volume": 324969.0}, {"date": "2016-11-14", "close": 77.22, "volume": 464482.0}, {"date": "2016-11-15", "close": 79.31, "volume": 331743.0}, {"date": "2016-11-16", "close": 79.53, "volume": 368853.0}, {"date": "2016-11-17", "close": 80.19, "volume": 242189.0}, {"date": "2016-11-18", "close": 80.14, "volume": 285310.0}, {"date": "2016-11-21", "close": 80.31, "volume": 281698.0}, {"date": "2016-11-22", "close": 80.53, "volume": 269060.0}, {"date": "2016-11-23", "close": 81.5, "volume": 183883.0}, {"date": "2016-11-25", "close": 82.04, "volume": 83803.0}, {"date": "2016-11-28", "close": 81.68, "volume": 322292.0}, {"date": "2016-11-29", "close": 82.34, "volume": 310397.0}, {"date": "2016-11-30", "close": 81.15, "volume": 392949.0}, {"date": "2016-12-01", "close": 79.72, "volume": 395196.0}, {"date": "2016-12-02", "close": 80.57, "volume": 306562.0}, {"date": "2016-12-05", "close": 81.46, "volume": 400691.0}, {"date": "2016-12-06", "close": 83.39, "volume": 332007.0}, {"date": "2016-12-07", "close": 83.48, "volume": 315989.0}, {"date": "2016-12-08", "close": 84.23, "volume": 240126.0}, {"date": "2016-12-09", "close": 84.21, "volume": 262399.0}, {"date": "2016-12-12", "close": 84.45, "volume": 247083.0}, {"date": "2016-12-13", "close": 84.48, "volume": 318400.0}, {"date": "2016-12-14", "close": 84.66, "volume": 226846.0}, {"date": "2016-12-15", "close": 85.3, "volume": 244498.0}, {"date": "2016-12-16", "close": 84.63, "volume": 664115.0}, {"date": "2016-12-19", "close": 85.01, "volume": 376854.0}, {"date": "2016-12-20", "close": 84.25, "volume": 367669.0}, {"date": "2016-12-21", "close": 84.62, "volume": 278288.0}, {"date": "2016-12-22", "close": 83.92, "volume": 247779.0}, {"date": "2016-12-23", "close": 84.05, "volume": 341554.0}, {"date": "2016-12-27", "close": 84.8, "volume": 250666.0}, {"date": "2016-12-28", "close": 84.75, "volume": 196421.0}, {"date": "2016-12-29", "close": 85.23, "volume": 211475.0}, {"date": "2016-12-30", "close": 84.83, "volume": 284185.0}, {"date": "2017-01-03", "close": 84.07, "volume": 566315.0}, {"date": "2017-01-04", "close": 85.3, "volume": 611429.0}, {"date": "2017-01-05", "close": 85.03, "volume": 446714.0}, {"date": "2017-01-06", "close": 86.63, "volume": 458293.0}, {"date": "2017-01-09", "close": 86.84, "volume": 303766.0}, {"date": "2017-01-10", "close": 87.7, "volume": 508089.0}, {"date": "2017-01-11", "close": 85.97, "volume": 291509.0}, {"date": "2017-01-12", "close": 86.01, "volume": 246325.0}, {"date": "2017-01-13", "close": 85.87, "volume": 206948.0}, {"date": "2017-01-17", "close": 84.26, "volume": 478981.0}, {"date": "2017-01-18", "close": 84.35, "volume": 337289.0}, {"date": "2017-01-19", "close": 83.72, "volume": 187368.0}, {"date": "2017-01-20", "close": 83.54, "volume": 196231.0}, {"date": "2017-01-23", "close": 82.4, "volume": 414445.0}, {"date": "2017-01-24", "close": 84.3, "volume": 387818.0}, {"date": "2017-01-25", "close": 84.55, "volume": 322140.0}, {"date": "2017-01-26", "close": 83.79, "volume": 244548.0}, {"date": "2017-01-27", "close": 83.7, "volume": 252944.0}, {"date": "2017-01-30", "close": 83.43, "volume": 212131.0}, {"date": "2017-01-31", "close": 84.63, "volume": 448502.0}, {"date": "2017-02-01", "close": 84.5, "volume": 292737.0}, {"date": "2017-02-02", "close": 84.54, "volume": 318001.0}, {"date": "2017-02-03", "close": 86.43, "volume": 474180.0}, {"date": "2017-02-06", "close": 85.62, "volume": 266702.0}, {"date": "2017-02-07", "close": 85.66, "volume": 152303.0}, {"date": "2017-02-08", "close": 86.0, "volume": 323847.0}, {"date": "2017-02-09", "close": 86.0, "volume": 249914.0}, {"date": "2017-02-10", "close": 85.91, "volume": 163935.0}, {"date": "2017-02-13", "close": 86.42, "volume": 368923.0}, {"date": "2017-02-14", "close": 86.93, "volume": 193482.0}, {"date": "2017-02-15", "close": 86.96, "volume": 276405.0}, {"date": "2017-02-16", "close": 82.06, "volume": 973627.0}, {"date": "2017-02-17", "close": 83.13, "volume": 448311.0}, {"date": "2017-02-21", "close": 83.47, "volume": 511017.0}, {"date": "2017-02-22", "close": 83.24, "volume": 321610.0}, {"date": "2017-02-23", "close": 83.77, "volume": 306211.0}, {"date": "2017-02-24", "close": 84.13, "volume": 255938.0}, {"date": "2017-02-27", "close": 83.75, "volume": 269274.0}, {"date": "2017-02-28", "close": 82.47, "volume": 330262.0}, {"date": "2017-03-01", "close": 84.44, "volume": 515547.0}, {"date": "2017-03-02", "close": 82.94, "volume": 257901.0}, {"date": "2017-03-03", "close": 81.71, "volume": 417842.0}, {"date": "2017-03-06", "close": 81.39, "volume": 318281.0}, {"date": "2017-03-07", "close": 81.19, "volume": 216592.0}, {"date": "2017-03-08", "close": 80.49, "volume": 262427.0}, {"date": "2017-03-09", "close": 81.29, "volume": 390065.0}, {"date": "2017-03-10", "close": 81.38, "volume": 392306.0}, {"date": "2017-03-13", "close": 81.96, "volume": 331703.0}, {"date": "2017-03-14", "close": 81.67, "volume": 216358.0}, {"date": "2017-03-15", "close": 82.94, "volume": 343167.0}, {"date": "2017-03-16", "close": 82.22, "volume": 172061.0}, {"date": "2017-03-17", "close": 82.71, "volume": 500238.0}, {"date": "2017-03-20", "close": 82.65, "volume": 164739.0}, {"date": "2017-03-21", "close": 80.13, "volume": 692500.0}, {"date": "2017-03-22", "close": 79.81, "volume": 443923.0}, {"date": "2017-03-23", "close": 79.58, "volume": 440348.0}, {"date": "2017-03-24", "close": 81.03, "volume": 593618.0}, {"date": "2017-03-27", "close": 81.1, "volume": 257226.0}, {"date": "2017-03-28", "close": 81.48, "volume": 226142.0}, {"date": "2017-03-29", "close": 81.69, "volume": 142149.0}, {"date": "2017-03-30", "close": 81.95, "volume": 157529.0}, {"date": "2017-03-31", "close": 81.61, "volume": 386211.0}, {"date": "2017-04-03", "close": 81.99, "volume": 323486.0}, {"date": "2017-04-04", "close": 80.82, "volume": 280094.0}, {"date": "2017-04-05", "close": 80.15, "volume": 527923.0}, {"date": "2017-04-06", "close": 80.17, "volume": 224466.0}, {"date": "2017-04-07", "close": 79.55, "volume": 343165.0}, {"date": "2017-04-10", "close": 79.02, "volume": 643591.0}, {"date": "2017-04-11", "close": 79.32, "volume": 636602.0}, {"date": "2017-04-12", "close": 79.17, "volume": 423859.0}, {"date": "2017-04-13", "close": 78.61, "volume": 348924.0}, {"date": "2017-04-17", "close": 79.28, "volume": 354332.0}, {"date": "2017-04-18", "close": 79.85, "volume": 464276.0}, {"date": "2017-04-19", "close": 80.6, "volume": 278102.0}, {"date": "2017-04-20", "close": 81.87, "volume": 339262.0}, {"date": "2017-04-21", "close": 81.9, "volume": 306882.0}, {"date": "2017-04-24", "close": 82.44, "volume": 232333.0}, {"date": "2017-04-25", "close": 82.87, "volume": 438432.0}, {"date": "2017-04-26", "close": 84.0, "volume": 626313.0}, {"date": "2017-04-27", "close": 92.69, "volume": 1199394.0}, {"date": "2017-04-28", "close": 92.03, "volume": 840671.0}, {"date": "2017-05-01", "close": 93.2, "volume": 496689.0}, {"date": "2017-05-02", "close": 94.27, "volume": 438809.0}, {"date": "2017-05-03", "close": 94.38, "volume": 395797.0}, {"date": "2017-05-04", "close": 95.81, "volume": 384517.0}, {"date": "2017-05-05", "close": 96.55, "volume": 306785.0}, {"date": "2017-05-08", "close": 96.24, "volume": 277153.0}, {"date": "2017-05-09", "close": 95.54, "volume": 425259.0}, {"date": "2017-05-10", "close": 94.89, "volume": 377159.0}, {"date": "2017-05-11", "close": 94.88, "volume": 225126.0}, {"date": "2017-05-12", "close": 94.42, "volume": 243094.0}, {"date": "2017-05-15", "close": 95.56, "volume": 191690.0}, {"date": "2017-05-16", "close": 96.25, "volume": 363125.0}, {"date": "2017-05-17", "close": 96.03, "volume": 364169.0}, {"date": "2017-05-18", "close": 95.08, "volume": 378992.0}, {"date": "2017-05-19", "close": 95.31, "volume": 219405.0}, {"date": "2017-05-22", "close": 95.58, "volume": 215976.0}, {"date": "2017-05-23", "close": 95.3, "volume": 204861.0}, {"date": "2017-05-24", "close": 95.62, "volume": 212350.0}, {"date": "2017-05-25", "close": 96.47, "volume": 161624.0}, {"date": "2017-05-26", "close": 97.04, "volume": 261022.0}, {"date": "2017-05-30", "close": 97.36, "volume": 213363.0}, {"date": "2017-05-31", "close": 97.02, "volume": 226441.0}, {"date": "2017-06-01", "close": 98.89, "volume": 303679.0}, {"date": "2017-06-02", "close": 98.93, "volume": 230692.0}, {"date": "2017-06-05", "close": 99.21, "volume": 226794.0}, {"date": "2017-06-06", "close": 99.25, "volume": 316557.0}, {"date": "2017-06-07", "close": 99.44, "volume": 190564.0}, {"date": "2017-06-08", "close": 98.81, "volume": 236377.0}, {"date": "2017-06-09", "close": 97.94, "volume": 269618.0}, {"date": "2017-06-12", "close": 96.09, "volume": 480131.0}, {"date": "2017-06-13", "close": 97.63, "volume": 263782.0}, {"date": "2017-06-14", "close": 96.95, "volume": 207848.0}, {"date": "2017-06-15", "close": 96.24, "volume": 202390.0}, {"date": "2017-06-16", "close": 95.97, "volume": 483576.0}, {"date": "2017-06-19", "close": 96.98, "volume": 263467.0}, {"date": "2017-06-20", "close": 96.07, "volume": 187004.0}, {"date": "2017-06-21", "close": 96.56, "volume": 241679.0}, {"date": "2017-06-22", "close": 96.46, "volume": 190418.0}, {"date": "2017-06-23", "close": 96.42, "volume": 412974.0}, {"date": "2017-06-26", "close": 96.68, "volume": 232554.0}, {"date": "2017-06-27", "close": 95.79, "volume": 275866.0}, {"date": "2017-06-28", "close": 96.23, "volume": 283323.0}, {"date": "2017-06-29", "close": 94.42, "volume": 337423.0}, {"date": "2017-06-30", "close": 94.52, "volume": 256781.0}, {"date": "2017-07-03", "close": 93.43, "volume": 158493.0}, {"date": "2017-07-05", "close": 94.29, "volume": 212178.0}, {"date": "2017-07-06", "close": 93.73, "volume": 345198.0}, {"date": "2017-07-07", "close": 95.73, "volume": 199992.0}, {"date": "2017-07-10", "close": 93.38, "volume": 271434.0}, {"date": "2017-07-11", "close": 93.64, "volume": 196276.0}, {"date": "2017-07-12", "close": 94.08, "volume": 166416.0}, {"date": "2017-07-13", "close": 93.65, "volume": 186810.0}, {"date": "2017-07-14", "close": 93.62, "volume": 143310.0}, {"date": "2017-07-17", "close": 93.68, "volume": 157081.0}, {"date": "2017-07-18", "close": 93.86, "volume": 237738.0}, {"date": "2017-07-19", "close": 94.04, "volume": 237029.0}, {"date": "2017-07-20", "close": 93.48, "volume": 164212.0}, {"date": "2017-07-21", "close": 93.0, "volume": 216459.0}, {"date": "2017-07-24", "close": 93.93, "volume": 239064.0}, {"date": "2017-07-25", "close": 94.46, "volume": 441887.0}, {"date": "2017-07-26", "close": 92.67, "volume": 300678.0}, {"date": "2017-07-27", "close": 92.26, "volume": 3065624.0}, {"date": "2017-07-28", "close": 89.55, "volume": 789311.0}, {"date": "2017-07-31", "close": 88.7, "volume": 752186.0}, {"date": "2017-08-01", "close": 87.8, "volume": 739159.0}, {"date": "2017-08-02", "close": 87.37, "volume": 569596.0}, {"date": "2017-08-03", "close": 87.51, "volume": 354429.0}, {"date": "2017-08-04", "close": 86.4, "volume": 301022.0}, {"date": "2017-08-07", "close": 87.06, "volume": 450663.0}, {"date": "2017-08-08", "close": 86.71, "volume": 347160.0}, {"date": "2017-08-09", "close": 86.36, "volume": 357930.0}, {"date": "2017-08-10", "close": 84.69, "volume": 366235.0}, {"date": "2017-08-11", "close": 84.93, "volume": 250059.0}, {"date": "2017-08-14", "close": 85.1, "volume": 219329.0}, {"date": "2017-08-15", "close": 85.42, "volume": 249944.0}, {"date": "2017-08-16", "close": 85.99, "volume": 274063.0}, {"date": "2017-08-17", "close": 85.31, "volume": 332225.0}, {"date": "2017-08-18", "close": 85.15, "volume": 249608.0}, {"date": "2017-08-21", "close": 85.28, "volume": 236195.0}, {"date": "2017-08-22", "close": 85.87, "volume": 191985.0}, {"date": "2017-08-23", "close": 84.54, "volume": 242018.0}, {"date": "2017-08-24", "close": 85.61, "volume": 213635.0}, {"date": "2017-08-25", "close": 85.43, "volume": 125746.0}, {"date": "2017-08-28", "close": 84.7, "volume": 339975.0}, {"date": "2017-08-29", "close": 85.08, "volume": 210777.0}, {"date": "2017-08-30", "close": 85.93, "volume": 140306.0}, {"date": "2017-08-31", "close": 87.04, "volume": 295809.0}, {"date": "2017-09-01", "close": 87.49, "volume": 319293.0}, {"date": "2017-09-05", "close": 87.53, "volume": 520309.0}, {"date": "2017-09-06", "close": 88.91, "volume": 1255339.0}, {"date": "2017-09-07", "close": 89.27, "volume": 493053.0}, {"date": "2017-09-08", "close": 91.43, "volume": 690209.0}, {"date": "2017-09-11", "close": 91.34, "volume": 501191.0}, {"date": "2017-09-12", "close": 91.31, "volume": 285679.0}, {"date": "2017-09-13", "close": 90.99, "volume": 273315.0}, {"date": "2017-09-14", "close": 91.68, "volume": 263154.0}, {"date": "2017-09-15", "close": 95.91, "volume": 761440.0}, {"date": "2017-09-18", "close": 96.75, "volume": 367579.0}, {"date": "2017-09-19", "close": 94.56, "volume": 353013.0}, {"date": "2017-09-20", "close": 94.68, "volume": 268401.0}, {"date": "2017-09-21", "close": 94.13, "volume": 370227.0}, {"date": "2017-09-22", "close": 95.21, "volume": 149622.0}, {"date": "2017-09-25", "close": 95.26, "volume": 194274.0}, {"date": "2017-09-26", "close": 95.2, "volume": 374280.0}, {"date": "2017-09-27", "close": 95.73, "volume": 247296.0}, {"date": "2017-09-28", "close": 96.31, "volume": 420356.0}, {"date": "2017-09-29", "close": 96.26, "volume": 436163.0}, {"date": "2017-10-02", "close": 96.57, "volume": 390858.0}, {"date": "2017-10-03", "close": 94.62, "volume": 337018.0}, {"date": "2017-10-04", "close": 94.99, "volume": 380325.0}, {"date": "2017-10-05", "close": 94.84, "volume": 276492.0}, {"date": "2017-10-06", "close": 95.45, "volume": 222544.0}, {"date": "2017-10-09", "close": 94.07, "volume": 178730.0}, {"date": "2017-10-10", "close": 94.51, "volume": 269956.0}, {"date": "2017-10-11", "close": 93.95, "volume": 200523.0}, {"date": "2017-10-12", "close": 95.06, "volume": 459188.0}, {"date": "2017-10-13", "close": 95.17, "volume": 179336.0}, {"date": "2017-10-16", "close": 95.67, "volume": 258503.0}, {"date": "2017-10-17", "close": 93.0, "volume": 2153946.0}, {"date": "2017-10-18", "close": 92.41, "volume": 654047.0}, {"date": "2017-10-19", "close": 92.28, "volume": 500417.0}, {"date": "2017-10-20", "close": 93.84, "volume": 327031.0}, {"date": "2017-10-23", "close": 92.51, "volume": 312525.0}, {"date": "2017-10-24", "close": 92.41, "volume": 219333.0}, {"date": "2017-10-25", "close": 91.65, "volume": 711042.0}, {"date": "2017-10-26", "close": 100.93, "volume": 995870.0}, {"date": "2017-10-27", "close": 101.16, "volume": 616414.0}, {"date": "2017-10-30", "close": 101.35, "volume": 475928.0}, {"date": "2017-10-31", "close": 101.4, "volume": 546275.0}, {"date": "2017-11-01", "close": 100.89, "volume": 500076.0}, {"date": "2017-11-02", "close": 100.0, "volume": 317682.0}, {"date": "2017-11-03", "close": 100.95, "volume": 207433.0}, {"date": "2017-11-06", "close": 100.6, "volume": 256947.0}, {"date": "2017-11-07", "close": 101.04, "volume": 197323.0}, {"date": "2017-11-08", "close": 101.24, "volume": 278740.0}, {"date": "2017-11-09", "close": 101.43, "volume": 326510.0}, {"date": "2017-11-10", "close": 101.65, "volume": 252632.0}, {"date": "2017-11-13", "close": 101.63, "volume": 269443.0}, {"date": "2017-11-14", "close": 100.85, "volume": 282207.0}, {"date": "2017-11-15", "close": 98.37, "volume": 469873.0}, {"date": "2017-11-16", "close": 98.7, "volume": 370051.0}, {"date": "2017-11-17", "close": 98.96, "volume": 215538.0}, {"date": "2017-11-20", "close": 99.22, "volume": 176619.0}, {"date": "2017-11-21", "close": 99.79, "volume": 417593.0}, {"date": "2017-11-22", "close": 98.58, "volume": 240218.0}, {"date": "2017-11-24", "close": 97.46, "volume": 97818.0}, {"date": "2017-11-27", "close": 97.21, "volume": 273191.0}, {"date": "2017-11-28", "close": 96.35, "volume": 446737.0}, {"date": "2017-11-29", "close": 99.88, "volume": 408118.0}, {"date": "2017-11-30", "close": 99.93, "volume": 341527.0}, {"date": "2017-12-01", "close": 99.11, "volume": 288935.0}, {"date": "2017-12-04", "close": 99.39, "volume": 344600.0}, {"date": "2017-12-05", "close": 99.49, "volume": 278988.0}, {"date": "2017-12-06", "close": 99.19, "volume": 250083.0}, {"date": "2017-12-07", "close": 99.61, "volume": 218747.0}, {"date": "2017-12-08", "close": 99.63, "volume": 331592.0}, {"date": "2017-12-11", "close": 99.08, "volume": 175396.0}, {"date": "2017-12-12", "close": 99.0, "volume": 219410.0}, {"date": "2017-12-13", "close": 98.74, "volume": 289153.0}, {"date": "2017-12-14", "close": 98.24, "volume": 223526.0}, {"date": "2017-12-15", "close": 98.73, "volume": 653817.0}, {"date": "2017-12-18", "close": 98.61, "volume": 232546.0}, {"date": "2017-12-19", "close": 99.65, "volume": 272382.0}, {"date": "2017-12-20", "close": 100.3, "volume": 208118.0}, {"date": "2017-12-21", "close": 99.75, "volume": 248626.0}, {"date": "2017-12-22", "close": 99.54, "volume": 393357.0}, {"date": "2017-12-26", "close": 99.19, "volume": 161487.0}, {"date": "2017-12-27", "close": 99.39, "volume": 156906.0}, {"date": "2017-12-28", "close": 99.02, "volume": 129099.0}, {"date": "2017-12-29", "close": 98.67, "volume": 347562.0}, {"date": "2018-01-02", "close": 99.5, "volume": 335454.0}, {"date": "2018-01-03", "close": 99.62, "volume": 194619.0}, {"date": "2018-01-04", "close": 99.59, "volume": 368032.0}, {"date": "2018-01-05", "close": 100.84, "volume": 156932.0}, {"date": "2018-01-08", "close": 101.41, "volume": 153935.0}, {"date": "2018-01-09", "close": 102.31, "volume": 236353.0}, {"date": "2018-01-10", "close": 100.21, "volume": 190210.0}, {"date": "2018-01-11", "close": 99.09, "volume": 469653.0}, {"date": "2018-01-12", "close": 97.74, "volume": 414340.0}, {"date": "2018-01-16", "close": 97.83, "volume": 336043.0}, {"date": "2018-01-17", "close": 99.36, "volume": 771929.0}, {"date": "2018-01-18", "close": 98.59, "volume": 391538.0}, {"date": "2018-01-19", "close": 100.61, "volume": 351334.0}, {"date": "2018-01-22", "close": 100.28, "volume": 207035.0}, {"date": "2018-01-23", "close": 100.38, "volume": 372404.0}, {"date": "2018-01-24", "close": 100.3, "volume": 549792.0}, {"date": "2018-01-25", "close": 101.02, "volume": 244895.0}, {"date": "2018-01-26", "close": 101.52, "volume": 300690.0}, {"date": "2018-01-29", "close": 102.4, "volume": 365250.0}, {"date": "2018-01-30", "close": 100.78, "volume": 307508.0}, {"date": "2018-01-31", "close": 100.2, "volume": 504243.0}, {"date": "2018-02-01", "close": 100.14, "volume": 277017.0}, {"date": "2018-02-02", "close": 98.81, "volume": 200460.0}, {"date": "2018-02-05", "close": 95.27, "volume": 348013.0}, {"date": "2018-02-06", "close": 94.27, "volume": 386717.0}, {"date": "2018-02-07", "close": 94.21, "volume": 330631.0}, {"date": "2018-02-08", "close": 90.42, "volume": 396129.0}, {"date": "2018-02-09", "close": 91.25, "volume": 377092.0}, {"date": "2018-02-12", "close": 91.96, "volume": 635869.0}, {"date": "2018-02-13", "close": 93.0, "volume": 486224.0}, {"date": "2018-02-14", "close": 95.04, "volume": 571051.0}, {"date": "2018-02-15", "close": 88.34, "volume": 1038746.0}, {"date": "2018-02-16", "close": 87.45, "volume": 667103.0}, {"date": "2018-02-20", "close": 89.64, "volume": 761077.0}, {"date": "2018-02-21", "close": 87.1, "volume": 511851.0}, {"date": "2018-02-22", "close": 86.76, "volume": 520864.0}, {"date": "2018-02-23", "close": 86.58, "volume": 527157.0}, {"date": "2018-02-26", "close": 86.24, "volume": 375666.0}, {"date": "2018-02-27", "close": 87.27, "volume": 455466.0}, {"date": "2018-02-28", "close": 87.22, "volume": 536669.0}, {"date": "2018-03-01", "close": 85.56, "volume": 249002.0}, {"date": "2018-03-02", "close": 85.74, "volume": 301810.0}, {"date": "2018-03-05", "close": 87.2, "volume": 226997.0}, {"date": "2018-03-06", "close": 89.68, "volume": 675264.0}, {"date": "2018-03-07", "close": 88.93, "volume": 497217.0}, {"date": "2018-03-08", "close": 89.66, "volume": 252880.0}, {"date": "2018-03-09", "close": 92.04, "volume": 530237.0}, {"date": "2018-03-12", "close": 92.01, "volume": 282158.0}, {"date": "2018-03-13", "close": 92.07, "volume": 583512.0}, {"date": "2018-03-14", "close": 92.17, "volume": 335539.0}, {"date": "2018-03-15", "close": 91.31, "volume": 358478.0}, {"date": "2018-03-16", "close": 90.98, "volume": 505534.0}, {"date": "2018-03-19", "close": 90.04, "volume": 332663.0}, {"date": "2018-03-20", "close": 90.91, "volume": 285502.0}, {"date": "2018-03-21", "close": 90.0, "volume": 242292.0}, {"date": "2018-03-22", "close": 88.88, "volume": 215274.0}, {"date": "2018-03-23", "close": 86.13, "volume": 423106.0}, {"date": "2018-03-26", "close": 87.4, "volume": 401850.0}, {"date": "2018-03-27", "close": 86.27, "volume": 378364.0}, {"date": "2018-03-28", "close": 86.5, "volume": 418212.0}, {"date": "2018-03-29", "close": 88.29, "volume": 722763.0}, {"date": "2018-04-02", "close": 85.1, "volume": 399507.0}, {"date": "2018-04-03", "close": 84.07, "volume": 731037.0}, {"date": "2018-04-04", "close": 85.9, "volume": 404758.0}, {"date": "2018-04-05", "close": 85.02, "volume": 406567.0}, {"date": "2018-04-06", "close": 83.32, "volume": 395313.0}, {"date": "2018-04-09", "close": 84.64, "volume": 252043.0}, {"date": "2018-04-10", "close": 87.16, "volume": 358686.0}, {"date": "2018-04-11", "close": 87.33, "volume": 351074.0}, {"date": "2018-04-12", "close": 88.14, "volume": 264411.0}, {"date": "2018-04-13", "close": 88.86, "volume": 445604.0}, {"date": "2018-04-16", "close": 89.5, "volume": 405223.0}, {"date": "2018-04-17", "close": 91.16, "volume": 397986.0}, {"date": "2018-04-18", "close": 91.96, "volume": 709492.0}, {"date": "2018-04-19", "close": 91.76, "volume": 325141.0}, {"date": "2018-04-20", "close": 91.02, "volume": 210810.0}, {"date": "2018-04-23", "close": 91.99, "volume": 177526.0}, {"date": "2018-04-24", "close": 92.0, "volume": 502624.0}, {"date": "2018-04-25", "close": 88.02, "volume": 820787.0}, {"date": "2018-04-26", "close": 90.15, "volume": 873623.0}, {"date": "2018-04-27", "close": 88.94, "volume": 1022822.0}, {"date": "2018-04-30", "close": 88.21, "volume": 528459.0}, {"date": "2018-05-01", "close": 87.76, "volume": 543470.0}, {"date": "2018-05-02", "close": 85.62, "volume": 514704.0}, {"date": "2018-05-03", "close": 86.11, "volume": 334466.0}, {"date": "2018-05-04", "close": 88.0, "volume": 272939.0}, {"date": "2018-05-07", "close": 87.61, "volume": 241799.0}, {"date": "2018-05-08", "close": 87.62, "volume": 213215.0}, {"date": "2018-05-09", "close": 87.9, "volume": 217121.0}, {"date": "2018-05-10", "close": 89.17, "volume": 314591.0}, {"date": "2018-05-11", "close": 90.08, "volume": 261798.0}, {"date": "2018-05-14", "close": 90.07, "volume": 281541.0}, {"date": "2018-05-15", "close": 89.2, "volume": 209279.0}, {"date": "2018-05-16", "close": 88.85, "volume": 291415.0}, {"date": "2018-05-17", "close": 88.42, "volume": 198872.0}, {"date": "2018-05-18", "close": 89.22, "volume": 313826.0}, {"date": "2018-05-21", "close": 90.14, "volume": 200378.0}, {"date": "2018-05-22", "close": 90.11, "volume": 163301.0}, {"date": "2018-05-23", "close": 90.88, "volume": 224604.0}, {"date": "2018-05-24", "close": 91.22, "volume": 282756.0}, {"date": "2018-05-25", "close": 91.53, "volume": 310353.0}, {"date": "2018-05-29", "close": 92.21, "volume": 321821.0}, {"date": "2018-05-30", "close": 94.12, "volume": 422059.0}, {"date": "2018-05-31", "close": 93.0, "volume": 557546.0}, {"date": "2018-06-01", "close": 93.0, "volume": 390798.0}, {"date": "2018-06-04", "close": 95.31, "volume": 332968.0}, {"date": "2018-06-05", "close": 95.03, "volume": 311887.0}, {"date": "2018-06-06", "close": 96.33, "volume": 194914.0}, {"date": "2018-06-07", "close": 95.3, "volume": 178455.0}, {"date": "2018-06-08", "close": 96.75, "volume": 305892.0}, {"date": "2018-06-11", "close": 97.27, "volume": 254263.0}, {"date": "2018-06-12", "close": 98.37, "volume": 388830.0}, {"date": "2018-06-13", "close": 98.73, "volume": 268108.0}, {"date": "2018-06-14", "close": 100.02, "volume": 389268.0}, {"date": "2018-06-15", "close": 101.03, "volume": 657073.0}, {"date": "2018-06-18", "close": 101.5, "volume": 284213.0}, {"date": "2018-06-19", "close": 101.7, "volume": 273893.0}, {"date": "2018-06-20", "close": 101.88, "volume": 212963.0}, {"date": "2018-06-21", "close": 100.92, "volume": 276033.0}, {"date": "2018-06-22", "close": 100.99, "volume": 1025224.0}, {"date": "2018-06-25", "close": 98.64, "volume": 193329.0}, {"date": "2018-06-26", "close": 99.32, "volume": 290893.0}, {"date": "2018-06-27", "close": 98.05, "volume": 325937.0}, {"date": "2018-06-28", "close": 98.68, "volume": 514370.0}, {"date": "2018-06-29", "close": 99.29, "volume": 517139.0}, {"date": "2018-07-02", "close": 98.69, "volume": 353122.0}, {"date": "2018-07-03", "close": 98.92, "volume": 136986.0}, {"date": "2018-07-05", "close": 99.41, "volume": 474978.0}, {"date": "2018-07-06", "close": 100.56, "volume": 258261.0}, {"date": "2018-07-09", "close": 101.03, "volume": 301019.0}, {"date": "2018-07-10", "close": 100.8, "volume": 379927.0}, {"date": "2018-07-11", "close": 100.0, "volume": 324589.0}, {"date": "2018-07-12", "close": 100.58, "volume": 393846.0}, {"date": "2018-07-13", "close": 100.03, "volume": 457682.0}, {"date": "2018-07-16", "close": 98.45, "volume": 403708.0}, {"date": "2018-07-17", "close": 98.87, "volume": 326119.0}, {"date": "2018-07-18", "close": 98.01, "volume": 458350.0}, {"date": "2018-07-19", "close": 99.47, "volume": 453739.0}, {"date": "2018-07-20", "close": 99.61, "volume": 329898.0}, {"date": "2018-07-23", "close": 100.08, "volume": 189064.0}, {"date": "2018-07-24", "close": 98.99, "volume": 270802.0}, {"date": "2018-07-25", "close": 99.67, "volume": 305419.0}, {"date": "2018-07-26", "close": 110.85, "volume": 1410492.0}, {"date": "2018-07-27", "close": 109.64, "volume": 541237.0}, {"date": "2018-07-30", "close": 109.01, "volume": 434773.0}, {"date": "2018-07-31", "close": 109.65, "volume": 406725.0}, {"date": "2018-08-01", "close": 111.11, "volume": 372899.0}, {"date": "2018-08-02", "close": 113.89, "volume": 370011.0}, {"date": "2018-08-03", "close": 114.75, "volume": 396977.0}, {"date": "2018-08-06", "close": 116.03, "volume": 228730.0}, {"date": "2018-08-07", "close": 116.13, "volume": 517777.0}, {"date": "2018-08-08", "close": 115.59, "volume": 249827.0}, {"date": "2018-08-09", "close": 115.32, "volume": 144987.0}, {"date": "2018-08-10", "close": 114.82, "volume": 194767.0}, {"date": "2018-08-13", "close": 115.13, "volume": 207454.0}, {"date": "2018-08-14", "close": 117.25, "volume": 467371.0}, {"date": "2018-08-15", "close": 114.89, "volume": 312852.0}, {"date": "2018-08-16", "close": 114.74, "volume": 393198.0}, {"date": "2018-08-17", "close": 116.02, "volume": 137186.0}, {"date": "2018-08-20", "close": 115.4, "volume": 260483.0}, {"date": "2018-08-21", "close": 115.96, "volume": 263251.0}, {"date": "2018-08-22", "close": 115.96, "volume": 181713.0}, {"date": "2018-08-23", "close": 116.1, "volume": 155602.0}, {"date": "2018-08-24", "close": 116.82, "volume": 184416.0}, {"date": "2018-08-27", "close": 117.39, "volume": 303303.0}, {"date": "2018-08-28", "close": 117.16, "volume": 397532.0}, {"date": "2018-08-29", "close": 117.35, "volume": 456298.0}, {"date": "2018-08-30", "close": 117.09, "volume": 208621.0}, {"date": "2018-08-31", "close": 117.05, "volume": 228379.0}, {"date": "2018-09-04", "close": 116.18, "volume": 371166.0}, {"date": "2018-09-05", "close": 116.38, "volume": 237240.0}, {"date": "2018-09-06", "close": 116.58, "volume": 377761.0}, {"date": "2018-09-07", "close": 116.27, "volume": 229106.0}, {"date": "2018-09-10", "close": 117.03, "volume": 224873.0}, {"date": "2018-09-11", "close": 116.51, "volume": 173150.0}, {"date": "2018-09-12", "close": 117.72, "volume": 268720.0}, {"date": "2018-09-13", "close": 118.86, "volume": 393373.0}, {"date": "2018-09-14", "close": 120.58, "volume": 465329.0}, {"date": "2018-09-17", "close": 118.99, "volume": 308068.0}, {"date": "2018-09-18", "close": 119.73, "volume": 317801.0}, {"date": "2018-09-19", "close": 120.31, "volume": 363012.0}, {"date": "2018-09-20", "close": 120.1, "volume": 504249.0}, {"date": "2018-09-21", "close": 121.59, "volume": 500627.0}, {"date": "2018-09-24", "close": 122.77, "volume": 538233.0}, {"date": "2018-09-25", "close": 122.59, "volume": 259986.0}, {"date": "2018-09-26", "close": 122.35, "volume": 346932.0}, {"date": "2018-09-27", "close": 122.71, "volume": 295710.0}, {"date": "2018-09-28", "close": 123.47, "volume": 656658.0}, {"date": "2018-10-01", "close": 123.0, "volume": 246052.0}, {"date": "2018-10-02", "close": 121.75, "volume": 248004.0}, {"date": "2018-10-03", "close": 123.98, "volume": 728967.0}, {"date": "2018-10-04", "close": 119.59, "volume": 376685.0}, {"date": "2018-10-05", "close": 120.39, "volume": 208369.0}, {"date": "2018-10-08", "close": 119.6, "volume": 195027.0}, {"date": "2018-10-09", "close": 118.78, "volume": 261346.0}, {"date": "2018-10-10", "close": 115.13, "volume": 493373.0}, {"date": "2018-10-11", "close": 114.1, "volume": 565647.0}, {"date": "2018-10-12", "close": 115.94, "volume": 242833.0}, {"date": "2018-10-15", "close": 115.55, "volume": 161917.0}, {"date": "2018-10-16", "close": 119.32, "volume": 212435.0}, {"date": "2018-10-17", "close": 118.93, "volume": 188169.0}, {"date": "2018-10-18", "close": 116.53, "volume": 228826.0}, {"date": "2018-10-19", "close": 113.77, "volume": 237255.0}, {"date": "2018-10-22", "close": 113.98, "volume": 186745.0}, {"date": "2018-10-23", "close": 113.91, "volume": 499851.0}, {"date": "2018-10-24", "close": 111.88, "volume": 341646.0}, {"date": "2018-10-25", "close": 104.35, "volume": 952530.0}, {"date": "2018-10-26", "close": 101.13, "volume": 484513.0}, {"date": "2018-10-29", "close": 101.32, "volume": 595157.0}, {"date": "2018-10-30", "close": 104.69, "volume": 380700.0}, {"date": "2018-10-31", "close": 105.92, "volume": 907424.0}, {"date": "2018-11-01", "close": 104.93, "volume": 398025.0}, {"date": "2018-11-02", "close": 106.16, "volume": 299320.0}, {"date": "2018-11-05", "close": 107.65, "volume": 292776.0}, {"date": "2018-11-06", "close": 108.31, "volume": 239895.0}, {"date": "2018-11-07", "close": 111.16, "volume": 376709.0}, {"date": "2018-11-08", "close": 111.76, "volume": 359887.0}, {"date": "2018-11-09", "close": 110.98, "volume": 356204.0}, {"date": "2018-11-12", "close": 106.9, "volume": 375477.0}, {"date": "2018-11-13", "close": 106.91, "volume": 226381.0}, {"date": "2018-11-14", "close": 106.46, "volume": 170271.0}, {"date": "2018-11-15", "close": 108.6, "volume": 208038.0}, {"date": "2018-11-16", "close": 110.14, "volume": 205581.0}, {"date": "2018-11-19", "close": 105.39, "volume": 217940.0}, {"date": "2018-11-20", "close": 105.17, "volume": 251042.0}, {"date": "2018-11-21", "close": 105.23, "volume": 224551.0}, {"date": "2018-11-23", "close": 105.71, "volume": 100153.0}, {"date": "2018-11-26", "close": 106.19, "volume": 397062.0}, {"date": "2018-11-27", "close": 105.03, "volume": 204410.0}, {"date": "2018-11-28", "close": 108.07, "volume": 293610.0}, {"date": "2018-11-29", "close": 108.77, "volume": 228602.0}, {"date": "2018-11-30", "close": 109.56, "volume": 344003.0}, {"date": "2018-12-03", "close": 110.85, "volume": 279722.0}, {"date": "2018-12-04", "close": 109.25, "volume": 354337.0}, {"date": "2018-12-06", "close": 108.5, "volume": 445992.0}, {"date": "2018-12-07", "close": 106.02, "volume": 403828.0}, {"date": "2018-12-10", "close": 107.62, "volume": 493189.0}, {"date": "2018-12-11", "close": 106.66, "volume": 466132.0}, {"date": "2018-12-12", "close": 107.75, "volume": 441202.0}, {"date": "2018-12-13", "close": 107.12, "volume": 363929.0}, {"date": "2018-12-14", "close": 104.63, "volume": 282405.0}, {"date": "2018-12-17", "close": 102.03, "volume": 407898.0}, {"date": "2018-12-18", "close": 100.62, "volume": 337419.0}, {"date": "2018-12-19", "close": 99.35, "volume": 350396.0}, {"date": "2018-12-20", "close": 97.65, "volume": 322601.0}, {"date": "2018-12-21", "close": 95.11, "volume": 1008968.0}, {"date": "2018-12-24", "close": 93.0, "volume": 240258.0}, {"date": "2018-12-26", "close": 96.51, "volume": 265373.0}, {"date": "2018-12-27", "close": 96.31, "volume": 449103.0}, {"date": "2018-12-28", "close": 96.23, "volume": 321999.0}, {"date": "2018-12-31", "close": 98.03, "volume": 439151.0}, {"date": "2019-01-02", "close": 96.41, "volume": 337912.0}, {"date": "2019-01-03", "close": 94.53, "volume": 482609.0}, {"date": "2019-01-04", "close": 98.24, "volume": 818581.0}, {"date": "2019-01-07", "close": 98.55, "volume": 362348.0}, {"date": "2019-01-08", "close": 101.69, "volume": 383519.0}, {"date": "2019-01-09", "close": 103.79, "volume": 241353.0}, {"date": "2019-01-10", "close": 103.86, "volume": 227535.0}, {"date": "2019-01-11", "close": 103.83, "volume": 156805.0}, {"date": "2019-01-14", "close": 102.66, "volume": 277329.0}, {"date": "2019-01-15", "close": 103.81, "volume": 269629.0}, {"date": "2019-01-16", "close": 104.51, "volume": 265942.0}, {"date": "2019-01-17", "close": 104.26, "volume": 612494.0}, {"date": "2019-01-18", "close": 105.25, "volume": 482885.0}, {"date": "2019-01-22", "close": 104.45, "volume": 396175.0}, {"date": "2019-01-23", "close": 104.7, "volume": 244832.0}, {"date": "2019-01-24", "close": 105.46, "volume": 192496.0}, {"date": "2019-01-25", "close": 106.73, "volume": 241899.0}, {"date": "2019-01-28", "close": 105.73, "volume": 227997.0}, {"date": "2019-01-29", "close": 105.41, "volume": 262632.0}, {"date": "2019-01-30", "close": 105.91, "volume": 400642.0}, {"date": "2019-01-31", "close": 108.27, "volume": 371914.0}, {"date": "2019-02-01", "close": 103.22, "volume": 856246.0}, {"date": "2019-02-04", "close": 104.77, "volume": 606083.0}, {"date": "2019-02-05", "close": 103.86, "volume": 321668.0}, {"date": "2019-02-06", "close": 103.9, "volume": 408507.0}, {"date": "2019-02-07", "close": 102.8, "volume": 419256.0}, {"date": "2019-02-08", "close": 102.69, "volume": 602595.0}, {"date": "2019-02-11", "close": 103.57, "volume": 705141.0}, {"date": "2019-02-12", "close": 104.96, "volume": 429746.0}, {"date": "2019-02-13", "close": 105.84, "volume": 627702.0}, {"date": "2019-02-14", "close": 100.9, "volume": 1187625.0}, {"date": "2019-02-15", "close": 101.91, "volume": 1215663.0}, {"date": "2019-02-19", "close": 102.51, "volume": 1877156.0}, {"date": "2019-02-20", "close": 102.87, "volume": 1202618.0}, {"date": "2019-02-21", "close": 103.83, "volume": 448094.0}, {"date": "2019-02-22", "close": 104.28, "volume": 338362.0}, {"date": "2019-02-25", "close": 105.11, "volume": 475302.0}, {"date": "2019-02-26", "close": 103.77, "volume": 344728.0}, {"date": "2019-02-27", "close": 103.89, "volume": 182929.0}, {"date": "2019-02-28", "close": 104.75, "volume": 508734.0}, {"date": "2019-03-01", "close": 106.14, "volume": 447096.0}, {"date": "2019-03-04", "close": 104.9, "volume": 441458.0}, {"date": "2019-03-05", "close": 104.49, "volume": 413855.0}, {"date": "2019-03-06", "close": 102.61, "volume": 447113.0}, {"date": "2019-03-07", "close": 102.47, "volume": 325721.0}, {"date": "2019-03-08", "close": 101.57, "volume": 356067.0}, {"date": "2019-03-11", "close": 103.04, "volume": 200776.0}, {"date": "2019-03-12", "close": 103.43, "volume": 326546.0}, {"date": "2019-03-13", "close": 105.24, "volume": 595011.0}, {"date": "2019-03-14", "close": 106.01, "volume": 399462.0}, {"date": "2019-03-15", "close": 105.71, "volume": 880774.0}, {"date": "2019-03-18", "close": 105.94, "volume": 306704.0}, {"date": "2019-03-19", "close": 105.78, "volume": 461840.0}, {"date": "2019-03-20", "close": 105.09, "volume": 246086.0}, {"date": "2019-03-21", "close": 106.81, "volume": 303880.0}, {"date": "2019-03-22", "close": 103.67, "volume": 200310.0}, {"date": "2019-03-25", "close": 104.96, "volume": 441404.0}, {"date": "2019-03-26", "close": 105.5, "volume": 280174.0}, {"date": "2019-03-27", "close": 106.32, "volume": 393173.0}, {"date": "2019-03-28", "close": 107.56, "volume": 449800.0}, {"date": "2019-03-29", "close": 110.2, "volume": 485952.0}, {"date": "2019-04-01", "close": 111.78, "volume": 550054.0}, {"date": "2019-04-02", "close": 111.27, "volume": 327097.0}, {"date": "2019-04-03", "close": 111.8, "volume": 473527.0}, {"date": "2019-04-04", "close": 111.86, "volume": 363979.0}, {"date": "2019-04-05", "close": 112.87, "volume": 291791.0}, {"date": "2019-04-08", "close": 113.13, "volume": 263725.0}, {"date": "2019-04-09", "close": 112.95, "volume": 286616.0}, {"date": "2019-04-10", "close": 114.55, "volume": 240940.0}, {"date": "2019-04-11", "close": 114.53, "volume": 277790.0}, {"date": "2019-04-12", "close": 115.77, "volume": 323626.0}, {"date": "2019-04-15", "close": 116.9, "volume": 421595.0}, {"date": "2019-04-16", "close": 113.89, "volume": 429695.0}, {"date": "2019-04-17", "close": 111.64, "volume": 302745.0}, {"date": "2019-04-18", "close": 111.52, "volume": 379805.0}, {"date": "2019-04-22", "close": 112.16, "volume": 393896.0}, {"date": "2019-04-23", "close": 115.2, "volume": 272452.0}, {"date": "2019-04-24", "close": 115.21, "volume": 351108.0}, {"date": "2019-04-25", "close": 122.26, "volume": 761962.0}, {"date": "2019-04-26", "close": 123.68, "volume": 459244.0}, {"date": "2019-04-29", "close": 122.31, "volume": 368081.0}, {"date": "2019-04-30", "close": 123.79, "volume": 226547.0}, {"date": "2019-05-01", "close": 120.59, "volume": 426140.0}, {"date": "2019-05-02", "close": 121.84, "volume": 208685.0}, {"date": "2019-05-03", "close": 122.85, "volume": 433472.0}, {"date": "2019-05-06", "close": 122.78, "volume": 443959.0}, {"date": "2019-05-07", "close": 121.4, "volume": 279747.0}, {"date": "2019-05-08", "close": 120.44, "volume": 307858.0}, {"date": "2019-05-09", "close": 120.45, "volume": 180813.0}, {"date": "2019-05-10", "close": 120.41, "volume": 192154.0}, {"date": "2019-05-13", "close": 117.55, "volume": 201687.0}, {"date": "2019-05-14", "close": 116.32, "volume": 470316.0}, {"date": "2019-05-15", "close": 116.4, "volume": 214079.0}, {"date": "2019-05-16", "close": 117.17, "volume": 349037.0}, {"date": "2019-05-17", "close": 116.41, "volume": 176191.0}, {"date": "2019-05-20", "close": 117.44, "volume": 354428.0}, {"date": "2019-05-21", "close": 118.53, "volume": 241434.0}, {"date": "2019-05-22", "close": 118.2, "volume": 132315.0}, {"date": "2019-05-23", "close": 116.06, "volume": 196142.0}, {"date": "2019-05-24", "close": 116.29, "volume": 154737.0}, {"date": "2019-05-28", "close": 115.66, "volume": 141472.0}, {"date": "2019-05-29", "close": 115.37, "volume": 161605.0}, {"date": "2019-05-30", "close": 115.84, "volume": 124431.0}, {"date": "2019-05-31", "close": 114.6, "volume": 212236.0}, {"date": "2019-06-03", "close": 114.7, "volume": 279007.0}, {"date": "2019-06-04", "close": 116.3, "volume": 185222.0}, {"date": "2019-06-05", "close": 117.44, "volume": 244805.0}, {"date": "2019-06-06", "close": 118.08, "volume": 182010.0}, {"date": "2019-06-07", "close": 119.31, "volume": 251636.0}, {"date": "2019-06-10", "close": 119.96, "volume": 243494.0}, {"date": "2019-06-11", "close": 120.69, "volume": 168618.0}, {"date": "2019-06-12", "close": 122.19, "volume": 190731.0}, {"date": "2019-06-13", "close": 121.9, "volume": 258834.0}, {"date": "2019-06-14", "close": 120.68, "volume": 169980.0}, {"date": "2019-06-17", "close": 120.66, "volume": 245611.0}, {"date": "2019-06-18", "close": 121.35, "volume": 191327.0}, {"date": "2019-06-19", "close": 121.83, "volume": 200407.0}, {"date": "2019-06-20", "close": 122.22, "volume": 158679.0}, {"date": "2019-06-21", "close": 122.04, "volume": 382694.0}, {"date": "2019-06-24", "close": 122.19, "volume": 178314.0}, {"date": "2019-06-25", "close": 122.59, "volume": 256819.0}, {"date": "2019-06-26", "close": 121.72, "volume": 263948.0}, {"date": "2019-06-27", "close": 123.58, "volume": 248431.0}, {"date": "2019-06-28", "close": 125.15, "volume": 1071719.0}, {"date": "2019-07-01", "close": 124.73, "volume": 261997.0}, {"date": "2019-07-02", "close": 123.58, "volume": 258575.0}, {"date": "2019-07-03", "close": 123.92, "volume": 239122.0}, {"date": "2019-07-05", "close": 124.0, "volume": 174731.0}, {"date": "2019-07-08", "close": 122.89, "volume": 193046.0}, {"date": "2019-07-09", "close": 124.06, "volume": 198310.0}, {"date": "2019-07-10", "close": 123.84, "volume": 221713.0}, {"date": "2019-07-11", "close": 124.49, "volume": 143029.0}, {"date": "2019-07-12", "close": 124.43, "volume": 188759.0}, {"date": "2019-07-15", "close": 124.38, "volume": 258676.0}, {"date": "2019-07-16", "close": 123.22, "volume": 151776.0}, {"date": "2019-07-17", "close": 121.91, "volume": 249115.0}, {"date": "2019-07-18", "close": 122.07, "volume": 359484.0}, {"date": "2019-07-19", "close": 121.41, "volume": 292085.0}, {"date": "2019-07-22", "close": 123.01, "volume": 330294.0}, {"date": "2019-07-23", "close": 123.27, "volume": 238223.0}, {"date": "2019-07-24", "close": 122.27, "volume": 431533.0}, {"date": "2019-07-25", "close": 132.86, "volume": 1148637.0}, {"date": "2019-07-26", "close": 136.91, "volume": 657688.0}, {"date": "2019-07-29", "close": 138.37, "volume": 512588.0}, {"date": "2019-07-30", "close": 137.48, "volume": 559532.0}, {"date": "2019-07-31", "close": 137.27, "volume": 472242.0}, {"date": "2019-08-01", "close": 137.28, "volume": 332569.0}, {"date": "2019-08-02", "close": 135.56, "volume": 322850.0}, {"date": "2019-08-05", "close": 133.64, "volume": 547408.0}, {"date": "2019-08-06", "close": 138.42, "volume": 353369.0}, {"date": "2019-08-07", "close": 139.65, "volume": 321741.0}, {"date": "2019-08-08", "close": 143.09, "volume": 423905.0}, {"date": "2019-08-09", "close": 143.92, "volume": 321058.0}, {"date": "2019-08-12", "close": 142.29, "volume": 165209.0}, {"date": "2019-08-13", "close": 145.07, "volume": 287517.0}, {"date": "2019-08-14", "close": 142.35, "volume": 268235.0}, {"date": "2019-08-15", "close": 142.88, "volume": 143893.0}, {"date": "2019-08-16", "close": 145.06, "volume": 161108.0}, {"date": "2019-08-19", "close": 145.78, "volume": 171605.0}, {"date": "2019-08-20", "close": 145.12, "volume": 164496.0}, {"date": "2019-08-21", "close": 145.93, "volume": 215988.0}, {"date": "2019-08-22", "close": 145.86, "volume": 188830.0}, {"date": "2019-08-23", "close": 143.33, "volume": 203027.0}, {"date": "2019-08-26", "close": 145.35, "volume": 175101.0}, {"date": "2019-08-27", "close": 146.27, "volume": 213225.0}, {"date": "2019-08-28", "close": 146.19, "volume": 146623.0}, {"date": "2019-08-29", "close": 147.14, "volume": 153226.0}, {"date": "2019-08-30", "close": 145.46, "volume": 259411.0}, {"date": "2019-09-03", "close": 144.87, "volume": 291926.0}, {"date": "2019-09-04", "close": 147.93, "volume": 341050.0}, {"date": "2019-09-05", "close": 150.02, "volume": 226370.0}, {"date": "2019-09-06", "close": 149.7, "volume": 252440.0}, {"date": "2019-09-09", "close": 145.45, "volume": 504466.0}, {"date": "2019-09-10", "close": 141.06, "volume": 600878.0}, {"date": "2019-09-11", "close": 144.72, "volume": 436560.0}, {"date": "2019-09-12", "close": 146.09, "volume": 207044.0}, {"date": "2019-09-13", "close": 144.2, "volume": 326020.0}, {"date": "2019-09-16", "close": 142.13, "volume": 389853.0}, {"date": "2019-09-17", "close": 143.3, "volume": 317608.0}, {"date": "2019-09-18", "close": 141.32, "volume": 300085.0}, {"date": "2019-09-19", "close": 143.33, "volume": 272881.0}, {"date": "2019-09-20", "close": 143.09, "volume": 727554.0}, {"date": "2019-09-23", "close": 143.9, "volume": 339694.0}, {"date": "2019-09-24", "close": 143.24, "volume": 547506.0}, {"date": "2019-09-25", "close": 145.64, "volume": 337668.0}, {"date": "2019-09-26", "close": 143.11, "volume": 274431.0}, {"date": "2019-09-27", "close": 140.87, "volume": 280614.0}, {"date": "2019-09-30", "close": 141.82, "volume": 318297.0}, {"date": "2019-10-01", "close": 139.68, "volume": 262407.0}, {"date": "2019-10-02", "close": 137.6, "volume": 651423.0}, {"date": "2019-10-03", "close": 140.18, "volume": 692336.0}, {"date": "2019-10-04", "close": 141.59, "volume": 611899.0}, {"date": "2019-10-07", "close": 140.7, "volume": 328052.0}, {"date": "2019-10-08", "close": 137.9, "volume": 571356.0}, {"date": "2019-10-09", "close": 140.68, "volume": 245350.0}, {"date": "2019-10-10", "close": 140.97, "volume": 204153.0}, {"date": "2019-10-11", "close": 142.0, "volume": 247380.0}, {"date": "2019-10-14", "close": 141.65, "volume": 159798.0}, {"date": "2019-10-15", "close": 141.79, "volume": 299887.0}, {"date": "2019-10-16", "close": 139.97, "volume": 327744.0}, {"date": "2019-10-17", "close": 141.61, "volume": 447618.0}, {"date": "2019-10-18", "close": 140.85, "volume": 268679.0}, {"date": "2019-10-21", "close": 140.08, "volume": 246493.0}, {"date": "2019-10-22", "close": 138.82, "volume": 330885.0}, {"date": "2019-10-23", "close": 139.17, "volume": 820488.0}, {"date": "2019-10-24", "close": 138.86, "volume": 719679.0}, {"date": "2019-10-25", "close": 140.89, "volume": 412861.0}, {"date": "2019-10-28", "close": 142.49, "volume": 303982.0}, {"date": "2019-10-29", "close": 143.43, "volume": 362593.0}, {"date": "2019-10-30", "close": 144.51, "volume": 408767.0}, {"date": "2019-10-31", "close": 143.84, "volume": 413897.0}, {"date": "2019-11-01", "close": 147.14, "volume": 308251.0}, {"date": "2019-11-04", "close": 147.74, "volume": 366108.0}, {"date": "2019-11-05", "close": 146.91, "volume": 510236.0}, {"date": "2019-11-06", "close": 147.35, "volume": 547248.0}, {"date": "2019-11-07", "close": 147.79, "volume": 275932.0}, {"date": "2019-11-08", "close": 147.73, "volume": 543266.0}, {"date": "2019-11-11", "close": 147.35, "volume": 241069.0}, {"date": "2019-11-12", "close": 147.56, "volume": 370866.0}, {"date": "2019-11-13", "close": 148.21, "volume": 365305.0}, {"date": "2019-11-14", "close": 148.69, "volume": 206773.0}, {"date": "2019-11-15", "close": 150.15, "volume": 276841.0}, {"date": "2019-11-18", "close": 149.13, "volume": 341896.0}, {"date": "2019-11-19", "close": 149.72, "volume": 322432.0}, {"date": "2019-11-20", "close": 149.6, "volume": 530379.0}, {"date": "2019-11-21", "close": 147.35, "volume": 367383.0}, {"date": "2019-11-22", "close": 146.4, "volume": 286266.0}, {"date": "2019-11-25", "close": 146.18, "volume": 458305.0}, {"date": "2019-11-26", "close": 148.14, "volume": 3418787.0}, {"date": "2019-11-27", "close": 150.24, "volume": 472323.0}, {"date": "2019-11-29", "close": 147.03, "volume": 157828.0}, {"date": "2019-12-02", "close": 149.43, "volume": 610166.0}, {"date": "2019-12-03", "close": 147.36, "volume": 373884.0}, {"date": "2019-12-04", "close": 147.58, "volume": 563065.0}, {"date": "2019-12-05", "close": 147.37, "volume": 293948.0}, {"date": "2019-12-06", "close": 147.47, "volume": 431527.0}, {"date": "2019-12-09", "close": 144.73, "volume": 252219.0}, {"date": "2019-12-10", "close": 145.36, "volume": 267871.0}, {"date": "2019-12-11", "close": 146.67, "volume": 287324.0}, {"date": "2019-12-12", "close": 146.41, "volume": 449837.0}, {"date": "2019-12-13", "close": 146.37, "volume": 341572.0}, {"date": "2019-12-16", "close": 147.25, "volume": 500198.0}, {"date": "2019-12-17", "close": 148.39, "volume": 444435.0}, {"date": "2019-12-18", "close": 149.3, "volume": 343057.0}, {"date": "2019-12-19", "close": 149.44, "volume": 558840.0}, {"date": "2019-12-20", "close": 150.84, "volume": 532251.0}, {"date": "2019-12-23", "close": 151.21, "volume": 155525.0}, {"date": "2019-12-24", "close": 150.73, "volume": 83597.0}, {"date": "2019-12-26", "close": 150.77, "volume": 118281.0}, {"date": "2019-12-27", "close": 150.81, "volume": 176333.0}, {"date": "2019-12-30", "close": 150.81, "volume": 200799.0}, {"date": "2019-12-31", "close": 150.33, "volume": 480590.0}, {"date": "2020-01-02", "close": 151.74, "volume": 527759.0}, {"date": "2020-01-03", "close": 152.14, "volume": 316066.0}, {"date": "2020-01-06", "close": 152.22, "volume": 331949.0}, {"date": "2020-01-07", "close": 151.83, "volume": 289835.0}, {"date": "2020-01-08", "close": 149.78, "volume": 533949.0}, {"date": "2020-01-09", "close": 151.46, "volume": 726570.0}, {"date": "2020-01-10", "close": 152.63, "volume": 469521.0}, {"date": "2020-01-13", "close": 155.94, "volume": 606338.0}, {"date": "2020-01-14", "close": 156.49, "volume": 453465.0}, {"date": "2020-01-15", "close": 157.19, "volume": 415137.0}, {"date": "2020-01-16", "close": 158.36, "volume": 452571.0}, {"date": "2020-01-17", "close": 157.59, "volume": 348379.0}, {"date": "2020-01-21", "close": 157.61, "volume": 311275.0}, {"date": "2020-01-22", "close": 157.22, "volume": 506226.0}, {"date": "2020-01-23", "close": 156.55, "volume": 814613.0}, {"date": "2020-01-24", "close": 155.75, "volume": 391162.0}, {"date": "2020-01-27", "close": 155.49, "volume": 615496.0}, {"date": "2020-01-28", "close": 157.33, "volume": 204809.0}, {"date": "2020-01-29", "close": 158.11, "volume": 261202.0}, {"date": "2020-01-30", "close": 157.95, "volume": 331570.0}, {"date": "2020-01-31", "close": 155.95, "volume": 567879.0}, {"date": "2020-02-03", "close": 158.29, "volume": 324083.0}, {"date": "2020-02-04", "close": 158.94, "volume": 376817.0}, {"date": "2020-02-05", "close": 159.57, "volume": 474914.0}, {"date": "2020-02-06", "close": 160.38, "volume": 197321.0}, {"date": "2020-02-07", "close": 159.09, "volume": 227136.0}, {"date": "2020-02-10", "close": 160.06, "volume": 182280.0}, {"date": "2020-02-11", "close": 162.2, "volume": 247143.0}, {"date": "2020-02-12", "close": 162.2, "volume": 464556.0}, {"date": "2020-02-13", "close": 174.38, "volume": 615016.0}, {"date": "2020-02-14", "close": 174.57, "volume": 396932.0}, {"date": "2020-02-18", "close": 173.22, "volume": 477939.0}, {"date": "2020-02-19", "close": 174.76, "volume": 473498.0}, {"date": "2020-02-20", "close": 171.67, "volume": 481460.0}, {"date": "2020-02-21", "close": 170.16, "volume": 307137.0}, {"date": "2020-02-24", "close": 166.89, "volume": 337641.0}, {"date": "2020-02-25", "close": 162.57, "volume": 448291.0}, {"date": "2020-02-26", "close": 158.3, "volume": 483233.0}, {"date": "2020-02-27", "close": 154.81, "volume": 468135.0}, {"date": "2020-02-28", "close": 150.56, "volume": 834498.0}, {"date": "2020-03-02", "close": 156.49, "volume": 446490.0}, {"date": "2020-03-03", "close": 153.98, "volume": 485944.0}, {"date": "2020-03-04", "close": 158.9, "volume": 489213.0}, {"date": "2020-03-05", "close": 153.48, "volume": 301323.0}, {"date": "2020-03-06", "close": 149.95, "volume": 552345.0}, {"date": "2020-03-09", "close": 139.8, "volume": 735825.0}, {"date": "2020-03-10", "close": 143.54, "volume": 571942.0}, {"date": "2020-03-11", "close": 147.83, "volume": 1014668.0}, {"date": "2020-03-12", "close": 142.76, "volume": 1054158.0}, {"date": "2020-03-13", "close": 146.11, "volume": 930816.0}, {"date": "2020-03-16", "close": 130.47, "volume": 971776.0}, {"date": "2020-03-17", "close": 143.09, "volume": 891214.0}, {"date": "2020-03-18", "close": 143.49, "volume": 823131.0}, {"date": "2020-03-19", "close": 139.28, "volume": 683869.0}, {"date": "2020-03-20", "close": 130.65, "volume": 709564.0}, {"date": "2020-03-23", "close": 128.96, "volume": 555369.0}, {"date": "2020-03-24", "close": 135.48, "volume": 623384.0}, {"date": "2020-03-25", "close": 135.31, "volume": 483112.0}, {"date": "2020-03-26", "close": 146.43, "volume": 671526.0}, {"date": "2020-03-27", "close": 141.08, "volume": 546614.0}, {"date": "2020-03-30", "close": 151.81, "volume": 445376.0}, {"date": "2020-03-31", "close": 152.25, "volume": 556773.0}, {"date": "2020-04-01", "close": 149.8, "volume": 481026.0}, {"date": "2020-04-02", "close": 155.68, "volume": 495240.0}, {"date": "2020-04-03", "close": 151.35, "volume": 604624.0}, {"date": "2020-04-06", "close": 161.3, "volume": 351549.0}, {"date": "2020-04-07", "close": 158.14, "volume": 535817.0}, {"date": "2020-04-08", "close": 164.79, "volume": 401264.0}, {"date": "2020-04-09", "close": 162.93, "volume": 380397.0}, {"date": "2020-04-13", "close": 159.88, "volume": 336022.0}, {"date": "2020-04-14", "close": 167.09, "volume": 355632.0}, {"date": "2020-04-15", "close": 165.01, "volume": 389386.0}, {"date": "2020-04-16", "close": 167.58, "volume": 363619.0}, {"date": "2020-04-17", "close": 169.98, "volume": 408477.0}, {"date": "2020-04-20", "close": 170.37, "volume": 318424.0}, {"date": "2020-04-21", "close": 165.2, "volume": 359625.0}, {"date": "2020-04-22", "close": 170.12, "volume": 751529.0}, {"date": "2020-04-23", "close": 187.42, "volume": 1013552.0}, {"date": "2020-04-24", "close": 195.54, "volume": 885071.0}, {"date": "2020-04-27", "close": 197.84, "volume": 456019.0}, {"date": "2020-04-28", "close": 193.02, "volume": 335337.0}, {"date": "2020-04-29", "close": 189.6, "volume": 516825.0}, {"date": "2020-04-30", "close": 189.26, "volume": 682382.0}, {"date": "2020-05-01", "close": 191.64, "volume": 352460.0}, {"date": "2020-05-04", "close": 188.32, "volume": 397189.0}, {"date": "2020-05-05", "close": 194.8, "volume": 426550.0}, {"date": "2020-05-06", "close": 197.02, "volume": 362322.0}, {"date": "2020-05-07", "close": 197.97, "volume": 413351.0}, {"date": "2020-05-08", "close": 200.01, "volume": 387867.0}, {"date": "2020-05-11", "close": 210.25, "volume": 786125.0}, {"date": "2020-05-12", "close": 205.67, "volume": 505887.0}, {"date": "2020-05-13", "close": 203.87, "volume": 475125.0}, {"date": "2020-05-14", "close": 210.35, "volume": 447628.0}, {"date": "2020-05-15", "close": 214.17, "volume": 847205.0}, {"date": "2020-05-18", "close": 218.4, "volume": 429360.0}, {"date": "2020-05-19", "close": 211.57, "volume": 1202446.0}, {"date": "2020-05-20", "close": 210.09, "volume": 1083564.0}, {"date": "2020-05-21", "close": 211.02, "volume": 16495880.0}, {"date": "2020-05-22", "close": 211.44, "volume": 536320.0}, {"date": "2020-05-26", "close": 205.95, "volume": 729177.0}, {"date": "2020-05-27", "close": 201.29, "volume": 915863.0}, {"date": "2020-05-28", "close": 206.03, "volume": 755817.0}, {"date": "2020-05-29", "close": 216.04, "volume": 1589361.0}, {"date": "2020-06-01", "close": 212.14, "volume": 445222.0}, {"date": "2020-06-02", "close": 211.32, "volume": 526357.0}, {"date": "2020-06-03", "close": 209.37, "volume": 464162.0}, {"date": "2020-06-04", "close": 205.39, "volume": 492579.0}, {"date": "2020-06-05", "close": 205.73, "volume": 546630.0}, {"date": "2020-06-08", "close": 207.66, "volume": 660633.0}, {"date": "2020-06-09", "close": 206.29, "volume": 470235.0}, {"date": "2020-06-10", "close": 212.87, "volume": 598192.0}, {"date": "2020-06-11", "close": 203.77, "volume": 609657.0}, {"date": "2020-06-12", "close": 200.73, "volume": 681521.0}, {"date": "2020-06-15", "close": 209.37, "volume": 707740.0}, {"date": "2020-06-16", "close": 210.48, "volume": 468640.0}, {"date": "2020-06-17", "close": 211.25, "volume": 779884.0}, {"date": "2020-06-18", "close": 212.65, "volume": 692609.0}, {"date": "2020-06-19", "close": 216.59, "volume": 1181490.0}, {"date": "2020-06-22", "close": 217.8, "volume": 759435.0}, {"date": "2020-06-23", "close": 217.54, "volume": 922702.0}, {"date": "2020-06-24", "close": 216.51, "volume": 651399.0}, {"date": "2020-06-25", "close": 223.36, "volume": 566882.0}, {"date": "2020-06-26", "close": 222.45, "volume": 1649192.0}, {"date": "2020-06-29", "close": 220.13, "volume": 615477.0}, {"date": "2020-06-30", "close": 227.17, "volume": 779114.0}, {"date": "2020-07-01", "close": 224.99, "volume": 537760.0}, {"date": "2020-07-02", "close": 229.73, "volume": 509622.0}, {"date": "2020-07-06", "close": 234.15, "volume": 417437.0}, {"date": "2020-07-07", "close": 230.82, "volume": 444369.0}, {"date": "2020-07-08", "close": 232.3, "volume": 439092.0}, {"date": "2020-07-09", "close": 235.93, "volume": 375818.0}, {"date": "2020-07-10", "close": 232.23, "volume": 431808.0}, {"date": "2020-07-13", "close": 229.04, "volume": 587112.0}, {"date": "2020-07-14", "close": 233.28, "volume": 458521.0}, {"date": "2020-07-15", "close": 241.22, "volume": 513800.0}, {"date": "2020-07-16", "close": 240.36, "volume": 359004.0}, {"date": "2020-07-17", "close": 246.94, "volume": 554559.0}, {"date": "2020-07-20", "close": 251.84, "volume": 446422.0}, {"date": "2020-07-21", "close": 252.86, "volume": 617152.0}, {"date": "2020-07-22", "close": 255.37, "volume": 471151.0}, {"date": "2020-07-23", "close": 262.06, "volume": 940863.0}, {"date": "2020-07-24", "close": 262.66, "volume": 918588.0}, {"date": "2020-07-27", "close": 267.03, "volume": 542304.0}, {"date": "2020-07-28", "close": 264.3, "volume": 432074.0}, {"date": "2020-07-29", "close": 269.62, "volume": 418175.0}, {"date": "2020-07-30", "close": 268.96, "volume": 446226.0}, {"date": "2020-07-31", "close": 268.87, "volume": 603081.0}, {"date": "2020-08-03", "close": 278.64, "volume": 671225.0}, {"date": "2020-08-04", "close": 274.44, "volume": 515492.0}, {"date": "2020-08-05", "close": 274.65, "volume": 462642.0}, {"date": "2020-08-06", "close": 273.89, "volume": 309966.0}, {"date": "2020-08-07", "close": 273.55, "volume": 293074.0}, {"date": "2020-08-10", "close": 266.38, "volume": 617851.0}, {"date": "2020-08-11", "close": 264.55, "volume": 684194.0}, {"date": "2020-08-12", "close": 272.44, "volume": 445760.0}, {"date": "2020-08-13", "close": 275.16, "volume": 289540.0}, {"date": "2020-08-14", "close": 272.47, "volume": 289120.0}, {"date": "2020-08-17", "close": 274.99, "volume": 341996.0}, {"date": "2020-08-18", "close": 275.31, "volume": 317669.0}, {"date": "2020-08-19", "close": 274.92, "volume": 291110.0}, {"date": "2020-08-20", "close": 275.47, "volume": 294098.0}, {"date": "2020-08-21", "close": 271.48, "volume": 959419.0}, {"date": "2020-08-24", "close": 269.67, "volume": 655787.0}, {"date": "2020-08-25", "close": 274.6, "volume": 479172.0}, {"date": "2020-08-26", "close": 274.11, "volume": 332704.0}, {"date": "2020-08-27", "close": 273.92, "volume": 330393.0}, {"date": "2020-08-28", "close": 271.59, "volume": 261694.0}, {"date": "2020-08-31", "close": 283.96, "volume": 723007.0}, {"date": "2020-09-01", "close": 281.75, "volume": 458244.0}, {"date": "2020-09-02", "close": 288.02, "volume": 564957.0}, {"date": "2020-09-03", "close": 267.3, "volume": 668801.0}, {"date": "2020-09-04", "close": 263.66, "volume": 432073.0}, {"date": "2020-09-08", "close": 262.62, "volume": 392349.0}, {"date": "2020-09-09", "close": 272.57, "volume": 410826.0}, {"date": "2020-09-10", "close": 275.38, "volume": 431312.0}, {"date": "2020-09-11", "close": 272.41, "volume": 352731.0}, {"date": "2020-09-14", "close": 277.87, "volume": 396225.0}, {"date": "2020-09-15", "close": 284.38, "volume": 353790.0}, {"date": "2020-09-16", "close": 281.28, "volume": 653036.0}, {"date": "2020-09-17", "close": 274.96, "volume": 879684.0}, {"date": "2020-09-18", "close": 277.73, "volume": 1612277.0}, {"date": "2020-09-21", "close": 276.84, "volume": 669589.0}, {"date": "2020-09-22", "close": 277.04, "volume": 597267.0}, {"date": "2020-09-23", "close": 268.3, "volume": 449386.0}, {"date": "2020-09-24", "close": 263.64, "volume": 494334.0}, {"date": "2020-09-25", "close": 269.51, "volume": 414234.0}, {"date": "2020-09-28", "close": 272.39, "volume": 378600.0}, {"date": "2020-09-29", "close": 273.65, "volume": 248198.0}, {"date": "2020-09-30", "close": 274.9, "volume": 477563.0}, {"date": "2020-10-01", "close": 275.79, "volume": 398265.0}, {"date": "2020-10-02", "close": 273.85, "volume": 281188.0}, {"date": "2020-10-05", "close": 287.64, "volume": 873757.0}, {"date": "2020-10-06", "close": 290.33, "volume": 722692.0}, {"date": "2020-10-07", "close": 292.71, "volume": 439098.0}, {"date": "2020-10-08", "close": 291.26, "volume": 368325.0}, {"date": "2020-10-09", "close": 298.28, "volume": 305158.0}, {"date": "2020-10-12", "close": 301.66, "volume": 324673.0}, {"date": "2020-10-13", "close": 299.48, "volume": 302170.0}, {"date": "2020-10-14", "close": 288.15, "volume": 568909.0}, {"date": "2020-10-15", "close": 291.37, "volume": 341442.0}, {"date": "2020-10-16", "close": 292.06, "volume": 298629.0}, {"date": "2020-10-19", "close": 286.06, "volume": 373012.0}, {"date": "2020-10-20", "close": 286.98, "volume": 337429.0}, {"date": "2020-10-21", "close": 284.42, "volume": 336039.0}, {"date": "2020-10-22", "close": 279.41, "volume": 539624.0}, {"date": "2020-10-23", "close": 281.93, "volume": 337437.0}, {"date": "2020-10-26", "close": 280.11, "volume": 387866.0}, {"date": "2020-10-27", "close": 286.07, "volume": 416181.0}, {"date": "2020-10-28", "close": 280.24, "volume": 495628.0}, {"date": "2020-10-29", "close": 275.23, "volume": 316863.0}, {"date": "2020-10-30", "close": 272.07, "volume": 439107.0}, {"date": "2020-11-02", "close": 271.4, "volume": 411040.0}, {"date": "2020-11-03", "close": 277.03, "volume": 296524.0}, {"date": "2020-11-04", "close": 289.79, "volume": 447024.0}, {"date": "2020-11-05", "close": 295.02, "volume": 309021.0}, {"date": "2020-11-06", "close": 295.8, "volume": 251485.0}, {"date": "2020-11-09", "close": 286.54, "volume": 515337.0}, {"date": "2020-11-10", "close": 279.42, "volume": 416735.0}, {"date": "2020-11-11", "close": 285.07, "volume": 437709.0}, {"date": "2020-11-12", "close": 289.59, "volume": 306744.0}, {"date": "2020-11-13", "close": 290.97, "volume": 241483.0}, {"date": "2020-11-16", "close": 292.01, "volume": 280785.0}, {"date": "2020-11-17", "close": 286.79, "volume": 297663.0}, {"date": "2020-11-18", "close": 281.29, "volume": 358031.0}, {"date": "2020-11-19", "close": 281.22, "volume": 391427.0}, {"date": "2020-11-20", "close": 284.73, "volume": 351282.0}, {"date": "2020-11-23", "close": 275.72, "volume": 300025.0}, {"date": "2020-11-24", "close": 267.71, "volume": 461794.0}, {"date": "2020-11-25", "close": 269.2, "volume": 378342.0}, {"date": "2020-11-27", "close": 277.96, "volume": 190581.0}, {"date": "2020-11-30", "close": 275.16, "volume": 775350.0}, {"date": "2020-12-01", "close": 272.01, "volume": 442153.0}, {"date": "2020-12-02", "close": 275.39, "volume": 344721.0}, {"date": "2020-12-03", "close": 272.24, "volume": 281924.0}, {"date": "2020-12-04", "close": 271.55, "volume": 312430.0}, {"date": "2020-12-07", "close": 268.06, "volume": 367881.0}, {"date": "2020-12-08", "close": 267.28, "volume": 682922.0}, {"date": "2020-12-09", "close": 261.16, "volume": 765984.0}, {"date": "2020-12-10", "close": 266.67, "volume": 687009.0}, {"date": "2020-12-11", "close": 263.98, "volume": 592870.0}, {"date": "2020-12-14", "close": 264.92, "volume": 393692.0}, {"date": "2020-12-15", "close": 267.18, "volume": 406544.0}, {"date": "2020-12-16", "close": 267.62, "volume": 392741.0}, {"date": "2020-12-17", "close": 273.58, "volume": 578554.0}, {"date": "2020-12-18", "close": 277.66, "volume": 973433.0}, {"date": "2020-12-21", "close": 276.09, "volume": 478656.0}, {"date": "2020-12-22", "close": 282.91, "volume": 461975.0}, {"date": "2020-12-23", "close": 281.43, "volume": 478354.0}, {"date": "2020-12-24", "close": 282.96, "volume": 147082.0}, {"date": "2020-12-28", "close": 277.53, "volume": 213136.0}, {"date": "2020-12-29", "close": 278.34, "volume": 222663.0}, {"date": "2020-12-30", "close": 279.94, "volume": 233684.0}, {"date": "2020-12-31", "close": 283.31, "volume": 455559.0}, {"date": "2021-01-04", "close": 285.57, "volume": 483309.0}, {"date": "2021-01-05", "close": 291.02, "volume": 479033.0}, {"date": "2021-01-06", "close": 294.14, "volume": 595584.0}, {"date": "2021-01-07", "close": 304.06, "volume": 511226.0}, {"date": "2021-01-08", "close": 307.53, "volume": 437713.0}, {"date": "2021-01-11", "close": 302.41, "volume": 352019.0}, {"date": "2021-01-12", "close": 298.49, "volume": 499194.0}, {"date": "2021-01-13", "close": 298.0, "volume": 452882.0}, {"date": "2021-01-14", "close": 298.72, "volume": 434249.0}, {"date": "2021-01-15", "close": 299.41, "volume": 351746.0}, {"date": "2021-01-19", "close": 300.12, "volume": 399160.0}, {"date": "2021-01-20", "close": 305.05, "volume": 418178.0}, {"date": "2021-01-21", "close": 299.68, "volume": 486549.0}, {"date": "2021-01-22", "close": 300.09, "volume": 516880.0}, {"date": "2021-01-25", "close": 300.26, "volume": 417972.0}, {"date": "2021-01-26", "close": 299.68, "volume": 520405.0}, {"date": "2021-01-27", "close": 293.23, "volume": 798220.0}, {"date": "2021-01-28", "close": 298.92, "volume": 648253.0}, {"date": "2021-01-29", "close": 299.49, "volume": 1401185.0}, {"date": "2021-02-01", "close": 297.02, "volume": 793851.0}, {"date": "2021-02-02", "close": 294.6, "volume": 420415.0}, {"date": "2021-02-03", "close": 292.08, "volume": 666896.0}, {"date": "2021-02-04", "close": 290.25, "volume": 592829.0}, {"date": "2021-02-05", "close": 291.35, "volume": 451206.0}, {"date": "2021-02-08", "close": 294.46, "volume": 385158.0}, {"date": "2021-02-09", "close": 289.89, "volume": 520933.0}, {"date": "2021-02-10", "close": 292.29, "volume": 334660.0}, {"date": "2021-02-11", "close": 291.09, "volume": 440513.0}, {"date": "2021-02-12", "close": 294.01, "volume": 267889.0}, {"date": "2021-02-16", "close": 295.61, "volume": 417621.0}, {"date": "2021-02-17", "close": 293.99, "volume": 415047.0}, {"date": "2021-02-18", "close": 296.74, "volume": 639640.0}, {"date": "2021-02-19", "close": 281.55, "volume": 1055940.0}, {"date": "2021-02-22", "close": 272.65, "volume": 501296.0}, {"date": "2021-02-23", "close": 274.29, "volume": 682394.0}, {"date": "2021-02-24", "close": 278.92, "volume": 406311.0}, {"date": "2021-02-25", "close": 277.68, "volume": 361459.0}, {"date": "2021-02-26", "close": 280.65, "volume": 668242.0}, {"date": "2021-03-01", "close": 282.99, "volume": 406844.0}, {"date": "2021-03-02", "close": 278.1, "volume": 323943.0}, {"date": "2021-03-03", "close": 267.62, "volume": 456998.0}, {"date": "2021-03-04", "close": 257.29, "volume": 566460.0}, {"date": "2021-03-05", "close": 262.4, "volume": 568141.0}, {"date": "2021-03-08", "close": 261.35, "volume": 424396.0}, {"date": "2021-03-09", "close": 267.42, "volume": 368605.0}, {"date": "2021-03-10", "close": 267.73, "volume": 365118.0}, {"date": "2021-03-11", "close": 272.89, "volume": 278962.0}, {"date": "2021-03-12", "close": 274.12, "volume": 253979.0}, {"date": "2021-03-15", "close": 276.02, "volume": 324355.0}, {"date": "2021-03-16", "close": 274.17, "volume": 293926.0}, {"date": "2021-03-17", "close": 274.59, "volume": 347033.0}, {"date": "2021-03-18", "close": 268.95, "volume": 451525.0}, {"date": "2021-03-19", "close": 277.15, "volume": 831418.0}, {"date": "2021-03-22", "close": 282.49, "volume": 358105.0}, {"date": "2021-03-23", "close": 283.25, "volume": 364480.0}, {"date": "2021-03-24", "close": 278.08, "volume": 374745.0}, {"date": "2021-03-25", "close": 275.45, "volume": 478084.0}, {"date": "2021-03-26", "close": 280.31, "volume": 476420.0}, {"date": "2021-03-29", "close": 280.51, "volume": 364952.0}, {"date": "2021-03-30", "close": 278.34, "volume": 372261.0}, {"date": "2021-03-31", "close": 281.78, "volume": 704612.0}, {"date": "2021-04-01", "close": 284.77, "volume": 394181.0}, {"date": "2021-04-05", "close": 289.56, "volume": 376061.0}, {"date": "2021-04-06", "close": 291.28, "volume": 333118.0}, {"date": "2021-04-07", "close": 289.18, "volume": 291744.0}, {"date": "2021-04-08", "close": 291.88, "volume": 277902.0}, {"date": "2021-04-09", "close": 296.52, "volume": 201686.0}, {"date": "2021-04-12", "close": 296.94, "volume": 334724.0}, {"date": "2021-04-13", "close": 306.45, "volume": 323918.0}, {"date": "2021-04-14", "close": 300.06, "volume": 421580.0}, {"date": "2021-04-15", "close": 310.95, "volume": 364538.0}, {"date": "2021-04-16", "close": 313.83, "volume": 363465.0}, {"date": "2021-04-19", "close": 316.79, "volume": 335889.0}, {"date": "2021-04-20", "close": 319.19, "volume": 316929.0}, {"date": "2021-04-21", "close": 323.83, "volume": 408811.0}, {"date": "2021-04-22", "close": 321.84, "volume": 406129.0}, {"date": "2021-04-23", "close": 323.68, "volume": 309732.0}, {"date": "2021-04-26", "close": 322.41, "volume": 319905.0}, {"date": "2021-04-27", "close": 320.35, "volume": 403632.0}, {"date": "2021-04-28", "close": 322.22, "volume": 316011.0}, {"date": "2021-04-29", "close": 324.55, "volume": 514628.0}, {"date": "2021-04-30", "close": 328.52, "volume": 917132.0}, {"date": "2021-05-03", "close": 329.88, "volume": 663466.0}, {"date": "2021-05-04", "close": 329.2, "volume": 515400.0}, {"date": "2021-05-05", "close": 328.6, "volume": 230205.0}, {"date": "2021-05-06", "close": 329.42, "volume": 224745.0}, {"date": "2021-05-07", "close": 333.68, "volume": 278221.0}, {"date": "2021-05-10", "close": 333.73, "volume": 430673.0}, {"date": "2021-05-11", "close": 335.22, "volume": 458591.0}, {"date": "2021-05-12", "close": 324.8, "volume": 495255.0}, {"date": "2021-05-13", "close": 328.3, "volume": 472394.0}, {"date": "2021-05-14", "close": 333.07, "volume": 261964.0}, {"date": "2021-05-17", "close": 326.7, "volume": 288893.0}, {"date": "2021-05-18", "close": 326.87, "volume": 295780.0}, {"date": "2021-05-19", "close": 325.87, "volume": 317043.0}, {"date": "2021-05-20", "close": 332.79, "volume": 305902.0}, {"date": "2021-05-21", "close": 333.45, "volume": 680074.0}, {"date": "2021-05-24", "close": 339.52, "volume": 260684.0}, {"date": "2021-05-25", "close": 345.36, "volume": 523440.0}, {"date": "2021-05-26", "close": 344.39, "volume": 387569.0}, {"date": "2021-05-27", "close": 344.7, "volume": 1128650.0}, {"date": "2021-05-28", "close": 347.51, "volume": 389668.0}, {"date": "2021-06-01", "close": 340.16, "volume": 297148.0}, {"date": "2021-06-02", "close": 333.77, "volume": 395267.0}, {"date": "2021-06-03", "close": 332.77, "volume": 267511.0}, {"date": "2021-06-04", "close": 333.43, "volume": 233834.0}, {"date": "2021-06-07", "close": 333.32, "volume": 490185.0}, {"date": "2021-06-08", "close": 330.3, "volume": 387116.0}, {"date": "2021-06-09", "close": 335.93, "volume": 443348.0}, {"date": "2021-06-10", "close": 343.78, "volume": 355712.0}, {"date": "2021-06-11", "close": 345.33, "volume": 218808.0}, {"date": "2021-06-14", "close": 345.14, "volume": 209812.0}, {"date": "2021-06-15", "close": 344.84, "volume": 253033.0}, {"date": "2021-06-16", "close": 346.11, "volume": 300727.0}, {"date": "2021-06-17", "close": 352.03, "volume": 332472.0}, {"date": "2021-06-18", "close": 352.29, "volume": 572532.0}, {"date": "2021-06-21", "close": 357.59, "volume": 286929.0}, {"date": "2021-06-22", "close": 360.09, "volume": 244721.0}, {"date": "2021-06-23", "close": 358.7, "volume": 273988.0}, {"date": "2021-06-24", "close": 359.54, "volume": 235302.0}, {"date": "2021-06-25", "close": 360.06, "volume": 491653.0}, {"date": "2021-06-28", "close": 363.2, "volume": 274889.0}, {"date": "2021-06-29", "close": 360.0, "volume": 318882.0}, {"date": "2021-06-30", "close": 359.1, "volume": 423446.0}, {"date": "2021-07-01", "close": 363.01, "volume": 378669.0}, {"date": "2021-07-02", "close": 365.74, "volume": 291486.0}, {"date": "2021-07-06", "close": 368.99, "volume": 592182.0}, {"date": "2021-07-07", "close": 372.66, "volume": 352468.0}, {"date": "2021-07-08", "close": 373.11, "volume": 473759.0}, {"date": "2021-07-09", "close": 374.19, "volume": 512313.0}, {"date": "2021-07-12", "close": 375.99, "volume": 297220.0}, {"date": "2021-07-13", "close": 372.65, "volume": 241990.0}, {"date": "2021-07-14", "close": 371.44, "volume": 191968.0}, {"date": "2021-07-15", "close": 371.96, "volume": 265150.0}, {"date": "2021-07-16", "close": 373.66, "volume": 248806.0}, {"date": "2021-07-19", "close": 371.0, "volume": 432785.0}, {"date": "2021-07-20", "close": 372.69, "volume": 519438.0}, {"date": "2021-07-21", "close": 367.95, "volume": 340070.0}, {"date": "2021-07-22", "close": 373.98, "volume": 247028.0}, {"date": "2021-07-23", "close": 381.07, "volume": 237895.0}, {"date": "2021-07-26", "close": 377.51, "volume": 278104.0}, {"date": "2021-07-27", "close": 378.38, "volume": 221930.0}, {"date": "2021-07-28", "close": 384.01, "volume": 493787.0}, {"date": "2021-07-29", "close": 404.92, "volume": 717355.0}, {"date": "2021-07-30", "close": 411.73, "volume": 679866.0}, {"date": "2021-08-02", "close": 415.23, "volume": 300398.0}, {"date": "2021-08-03", "close": 422.19, "volume": 331044.0}, {"date": "2021-08-04", "close": 428.14, "volume": 387726.0}, {"date": "2021-08-05", "close": 425.66, "volume": 204519.0}, {"date": "2021-08-06", "close": 427.49, "volume": 285491.0}, {"date": "2021-08-09", "close": 429.01, "volume": 216489.0}, {"date": "2021-08-10", "close": 425.01, "volume": 273951.0}, {"date": "2021-08-11", "close": 422.81, "volume": 257185.0}, {"date": "2021-08-12", "close": 429.72, "volume": 185885.0}, {"date": "2021-08-13", "close": 434.28, "volume": 187023.0}, {"date": "2021-08-16", "close": 441.61, "volume": 284692.0}, {"date": "2021-08-17", "close": 441.85, "volume": 273670.0}, {"date": "2021-08-18", "close": 442.22, "volume": 297437.0}, {"date": "2021-08-19", "close": 446.96, "volume": 374324.0}, {"date": "2021-08-20", "close": 449.51, "volume": 254926.0}, {"date": "2021-08-23", "close": 446.57, "volume": 243160.0}, {"date": "2021-08-24", "close": 445.88, "volume": 252131.0}, {"date": "2021-08-25", "close": 444.52, "volume": 257150.0}, {"date": "2021-08-26", "close": 446.7, "volume": 240287.0}, {"date": "2021-08-27", "close": 446.96, "volume": 255163.0}, {"date": "2021-08-30", "close": 451.69, "volume": 348983.0}, {"date": "2021-08-31", "close": 451.62, "volume": 513493.0}, {"date": "2021-09-01", "close": 453.12, "volume": 368614.0}, {"date": "2021-09-02", "close": 459.0, "volume": 249417.0}, {"date": "2021-09-03", "close": 464.38, "volume": 295149.0}, {"date": "2021-09-07", "close": 461.86, "volume": 205695.0}, {"date": "2021-09-08", "close": 468.47, "volume": 282668.0}, {"date": "2021-09-09", "close": 461.24, "volume": 363217.0}, {"date": "2021-09-10", "close": 459.03, "volume": 340770.0}, {"date": "2021-09-13", "close": 442.21, "volume": 556024.0}, {"date": "2021-09-14", "close": 452.06, "volume": 382589.0}, {"date": "2021-09-15", "close": 452.49, "volume": 263450.0}, {"date": "2021-09-16", "close": 454.47, "volume": 243863.0}, {"date": "2021-09-17", "close": 448.62, "volume": 575852.0}, {"date": "2021-09-20", "close": 444.65, "volume": 321714.0}, {"date": "2021-09-21", "close": 448.12, "volume": 205613.0}, {"date": "2021-09-22", "close": 449.18, "volume": 255114.0}, {"date": "2021-09-23", "close": 455.22, "volume": 206367.0}, {"date": "2021-09-24", "close": 457.11, "volume": 252635.0}, {"date": "2021-09-27", "close": 441.59, "volume": 328110.0}, {"date": "2021-09-28", "close": 427.43, "volume": 412856.0}, {"date": "2021-09-29", "close": 432.41, "volume": 266251.0}, {"date": "2021-09-30", "close": 424.54, "volume": 564256.0}, {"date": "2021-10-01", "close": 419.73, "volume": 522418.0}, {"date": "2021-10-04", "close": 409.82, "volume": 593608.0}, {"date": "2021-10-05", "close": 413.48, "volume": 390971.0}, {"date": "2021-10-06", "close": 413.29, "volume": 338855.0}, {"date": "2021-10-07", "close": 417.72, "volume": 368036.0}, {"date": "2021-10-08", "close": 407.14, "volume": 209704.0}, {"date": "2021-10-11", "close": 403.57, "volume": 279473.0}, {"date": "2021-10-12", "close": 403.2, "volume": 201769.0}, {"date": "2021-10-13", "close": 402.25, "volume": 351463.0}, {"date": "2021-10-14", "close": 407.43, "volume": 258663.0}, {"date": "2021-10-15", "close": 404.81, "volume": 234347.0}, {"date": "2021-10-18", "close": 408.72, "volume": 216964.0}, {"date": "2021-10-19", "close": 417.57, "volume": 379162.0}, {"date": "2021-10-20", "close": 414.6, "volume": 261114.0}, {"date": "2021-10-21", "close": 422.23, "volume": 307910.0}, {"date": "2021-10-22", "close": 421.19, "volume": 385611.0}, {"date": "2021-10-25", "close": 417.43, "volume": 432803.0}, {"date": "2021-10-26", "close": 420.3, "volume": 305453.0}, {"date": "2021-10-27", "close": 421.34, "volume": 310330.0}, {"date": "2021-10-28", "close": 421.13, "volume": 693551.0}, {"date": "2021-10-29", "close": 429.88, "volume": 554167.0}, {"date": "2021-11-01", "close": 426.74, "volume": 527724.0}, {"date": "2021-11-02", "close": 438.03, "volume": 462598.0}, {"date": "2021-11-03", "close": 438.21, "volume": 466370.0}, {"date": "2021-11-04", "close": 433.07, "volume": 397443.0}, {"date": "2021-11-05", "close": 403.78, "volume": 1092746.0}, {"date": "2021-11-08", "close": 413.27, "volume": 502556.0}, {"date": "2021-11-09", "close": 414.11, "volume": 273034.0}, {"date": "2021-11-10", "close": 409.48, "volume": 365146.0}, {"date": "2021-11-11", "close": 416.88, "volume": 298907.0}, {"date": "2021-11-12", "close": 419.21, "volume": 227854.0}, {"date": "2021-11-15", "close": 422.46, "volume": 252833.0}, {"date": "2021-11-16", "close": 442.23, "volume": 417234.0}, {"date": "2021-11-17", "close": 444.66, "volume": 341703.0}, {"date": "2021-11-18", "close": 449.36, "volume": 305621.0}, {"date": "2021-11-19", "close": 448.45, "volume": 338273.0}, {"date": "2021-11-22", "close": 437.68, "volume": 302688.0}, {"date": "2021-11-23", "close": 430.69, "volume": 308023.0}, {"date": "2021-11-24", "close": 433.72, "volume": 280588.0}, {"date": "2021-11-26", "close": 438.88, "volume": 279297.0}, {"date": "2021-11-29", "close": 447.38, "volume": 455390.0}, {"date": "2021-11-30", "close": 442.66, "volume": 1021514.0}, {"date": "2021-12-01", "close": 435.41, "volume": 378190.0}, {"date": "2021-12-02", "close": 437.39, "volume": 545407.0}, {"date": "2021-12-03", "close": 434.13, "volume": 404385.0}, {"date": "2021-12-06", "close": 423.58, "volume": 516681.0}, {"date": "2021-12-07", "close": 429.97, "volume": 368881.0}, {"date": "2021-12-08", "close": 435.51, "volume": 327458.0}, {"date": "2021-12-09", "close": 429.19, "volume": 298153.0}, {"date": "2021-12-10", "close": 431.57, "volume": 232001.0}, {"date": "2021-12-13", "close": 440.91, "volume": 295440.0}, {"date": "2021-12-14", "close": 428.69, "volume": 346980.0}, {"date": "2021-12-15", "close": 443.52, "volume": 382283.0}, {"date": "2021-12-16", "close": 444.82, "volume": 363232.0}, {"date": "2021-12-17", "close": 449.81, "volume": 616225.0}, {"date": "2021-12-20", "close": 439.03, "volume": 425889.0}, {"date": "2021-12-21", "close": 444.52, "volume": 250261.0}, {"date": "2021-12-22", "close": 453.61, "volume": 256970.0}, {"date": "2021-12-23", "close": 459.84, "volume": 375368.0}, {"date": "2021-12-27", "close": 465.89, "volume": 350009.0}, {"date": "2021-12-28", "close": 464.87, "volume": 215068.0}, {"date": "2021-12-29", "close": 467.99, "volume": 219368.0}, {"date": "2021-12-30", "close": 471.34, "volume": 162747.0}, {"date": "2021-12-31", "close": 469.01, "volume": 224846.0}, {"date": "2022-01-03", "close": 445.92, "volume": 397567.0}, {"date": "2022-01-04", "close": 429.0, "volume": 525774.0}, {"date": "2022-01-05", "close": 403.97, "volume": 530119.0}, {"date": "2022-01-06", "close": 407.74, "volume": 519707.0}, {"date": "2022-01-07", "close": 390.47, "volume": 513924.0}, {"date": "2022-01-10", "close": 392.57, "volume": 557161.0}, {"date": "2022-01-11", "close": 399.49, "volume": 386697.0}, {"date": "2022-01-12", "close": 401.27, "volume": 350514.0}, {"date": "2022-01-13", "close": 380.78, "volume": 397324.0}, {"date": "2022-01-14", "close": 379.78, "volume": 424318.0}, {"date": "2022-01-18", "close": 372.16, "volume": 401250.0}, {"date": "2022-01-19", "close": 375.45, "volume": 431694.0}, {"date": "2022-01-20", "close": 373.59, "volume": 743263.0}, {"date": "2022-01-21", "close": 367.8, "volume": 654834.0}, {"date": "2022-01-24", "close": 383.52, "volume": 880983.0}, {"date": "2022-01-25", "close": 378.36, "volume": 683673.0}, {"date": "2022-01-26", "close": 378.57, "volume": 757192.0}, {"date": "2022-01-27", "close": 383.86, "volume": 759563.0}, {"date": "2022-01-28", "close": 393.03, "volume": 561524.0}, {"date": "2022-01-31", "close": 393.22, "volume": 670336.0}, {"date": "2022-02-01", "close": 397.24, "volume": 382543.0}, {"date": "2022-02-02", "close": 408.73, "volume": 340610.0}, {"date": "2022-02-03", "close": 402.15, "volume": 242895.0}, {"date": "2022-02-04", "close": 400.75, "volume": 184229.0}, {"date": "2022-02-07", "close": 400.72, "volume": 247981.0}, {"date": "2022-02-08", "close": 400.69, "volume": 287489.0}, {"date": "2022-02-09", "close": 408.78, "volume": 373545.0}, {"date": "2022-02-10", "close": 399.55, "volume": 327375.0}, {"date": "2022-02-11", "close": 391.2, "volume": 372634.0}, {"date": "2022-02-14", "close": 383.68, "volume": 495312.0}, {"date": "2022-02-15", "close": 385.37, "volume": 501995.0}, {"date": "2022-02-16", "close": 379.32, "volume": 615002.0}, {"date": "2022-02-17", "close": 387.3, "volume": 598121.0}, {"date": "2022-02-18", "close": 369.49, "volume": 502546.0}, {"date": "2022-02-22", "close": 369.13, "volume": 564535.0}, {"date": "2022-02-23", "close": 357.49, "volume": 426297.0}, {"date": "2022-02-24", "close": 378.38, "volume": 538085.0}, {"date": "2022-02-25", "close": 386.47, "volume": 427177.0}, {"date": "2022-02-28", "close": 387.08, "volume": 537927.0}, {"date": "2022-03-01", "close": 381.58, "volume": 409997.0}, {"date": "2022-03-02", "close": 384.68, "volume": 256347.0}, {"date": "2022-03-03", "close": 391.24, "volume": 287917.0}, {"date": "2022-03-04", "close": 387.19, "volume": 460294.0}, {"date": "2022-03-07", "close": 372.88, "volume": 298076.0}, {"date": "2022-03-08", "close": 358.65, "volume": 324536.0}, {"date": "2022-03-09", "close": 372.4, "volume": 288489.0}, {"date": "2022-03-10", "close": 371.47, "volume": 254391.0}, {"date": "2022-03-11", "close": 363.21, "volume": 296797.0}, {"date": "2022-03-14", "close": 370.02, "volume": 410289.0}, {"date": "2022-03-15", "close": 385.43, "volume": 524288.0}, {"date": "2022-03-16", "close": 396.76, "volume": 368127.0}, {"date": "2022-03-17", "close": 405.24, "volume": 296927.0}, {"date": "2022-03-18", "close": 414.69, "volume": 678027.0}, {"date": "2022-03-21", "close": 412.65, "volume": 286587.0}, {"date": "2022-03-22", "close": 413.47, "volume": 318274.0}, {"date": "2022-03-23", "close": 403.14, "volume": 242718.0}, {"date": "2022-03-24", "close": 408.45, "volume": 191707.0}, {"date": "2022-03-25", "close": 405.24, "volume": 360811.0}, {"date": "2022-03-28", "close": 406.65, "volume": 230286.0}, {"date": "2022-03-29", "close": 414.12, "volume": 278465.0}, {"date": "2022-03-30", "close": 418.01, "volume": 398819.0}, {"date": "2022-03-31", "close": 410.71, "volume": 798368.0}, {"date": "2022-04-01", "close": 417.03, "volume": 414556.0}, {"date": "2022-04-04", "close": 409.03, "volume": 366896.0}, {"date": "2022-04-05", "close": 408.64, "volume": 297936.0}, {"date": "2022-04-06", "close": 409.45, "volume": 296091.0}, {"date": "2022-04-07", "close": 420.45, "volume": 340075.0}, {"date": "2022-04-08", "close": 413.58, "volume": 233056.0}, {"date": "2022-04-11", "close": 398.5, "volume": 310954.0}, {"date": "2022-04-12", "close": 384.55, "volume": 287954.0}, {"date": "2022-04-13", "close": 387.02, "volume": 508996.0}, {"date": "2022-04-14", "close": 381.22, "volume": 258010.0}, {"date": "2022-04-18", "close": 372.42, "volume": 308294.0}, {"date": "2022-04-19", "close": 371.0, "volume": 833882.0}, {"date": "2022-04-20", "close": 371.75, "volume": 578895.0}, {"date": "2022-04-21", "close": 365.14, "volume": 349480.0}, {"date": "2022-04-22", "close": 349.77, "volume": 341391.0}, {"date": "2022-04-25", "close": 348.95, "volume": 489588.0}, {"date": "2022-04-26", "close": 332.39, "volume": 452126.0}, {"date": "2022-04-27", "close": 332.36, "volume": 583307.0}, {"date": "2022-04-28", "close": 325.36, "volume": 880062.0}, {"date": "2022-04-29", "close": 315.06, "volume": 660813.0}, {"date": "2022-05-02", "close": 312.25, "volume": 584306.0}, {"date": "2022-05-03", "close": 306.45, "volume": 503511.0}, {"date": "2022-05-04", "close": 318.44, "volume": 758596.0}, {"date": "2022-05-05", "close": 314.76, "volume": 592822.0}, {"date": "2022-05-06", "close": 306.34, "volume": 593510.0}, {"date": "2022-05-09", "close": 296.82, "volume": 439484.0}, {"date": "2022-05-10", "close": 296.26, "volume": 457731.0}, {"date": "2022-05-11", "close": 290.8, "volume": 388955.0}, {"date": "2022-05-12", "close": 295.99, "volume": 446094.0}, {"date": "2022-05-13", "close": 304.97, "volume": 310223.0}, {"date": "2022-05-16", "close": 303.37, "volume": 326702.0}, {"date": "2022-05-17", "close": 304.92, "volume": 376323.0}, {"date": "2022-05-18", "close": 294.01, "volume": 416123.0}, {"date": "2022-05-19", "close": 302.21, "volume": 423925.0}, {"date": "2022-05-20", "close": 300.68, "volume": 374114.0}, {"date": "2022-05-23", "close": 303.34, "volume": 491035.0}, {"date": "2022-05-24", "close": 300.72, "volume": 306638.0}, {"date": "2022-05-25", "close": 298.79, "volume": 381481.0}, {"date": "2022-05-26", "close": 305.46, "volume": 329282.0}, {"date": "2022-05-27", "close": 321.21, "volume": 546453.0}, {"date": "2022-05-31", "close": 310.38, "volume": 1160327.0}, {"date": "2022-06-01", "close": 308.58, "volume": 353467.0}, {"date": "2022-06-02", "close": 317.99, "volume": 306143.0}, {"date": "2022-06-03", "close": 309.88, "volume": 362169.0}, {"date": "2022-06-06", "close": 309.03, "volume": 252383.0}, {"date": "2022-06-07", "close": 316.36, "volume": 279337.0}, {"date": "2022-06-08", "close": 312.01, "volume": 410249.0}, {"date": "2022-06-09", "close": 304.54, "volume": 325427.0}, {"date": "2022-06-10", "close": 293.51, "volume": 526216.0}, {"date": "2022-06-13", "close": 283.87, "volume": 399728.0}, {"date": "2022-06-14", "close": 280.61, "volume": 472218.0}, {"date": "2022-06-15", "close": 289.89, "volume": 635928.0}, {"date": "2022-06-16", "close": 282.69, "volume": 371912.0}, {"date": "2022-06-17", "close": 282.82, "volume": 855910.0}, {"date": "2022-06-21", "close": 288.53, "volume": 370499.0}, {"date": "2022-06-22", "close": 288.83, "volume": 620796.0}, {"date": "2022-06-23", "close": 298.9, "volume": 235684.0}, {"date": "2022-06-24", "close": 301.18, "volume": 486427.0}, {"date": "2022-06-27", "close": 304.82, "volume": 258112.0}, {"date": "2022-06-28", "close": 296.46, "volume": 366772.0}, {"date": "2022-06-29", "close": 299.52, "volume": 364812.0}, {"date": "2022-06-30", "close": 302.37, "volume": 553775.0}, {"date": "2022-07-01", "close": 307.74, "volume": 319083.0}, {"date": "2022-07-05", "close": 306.06, "volume": 431888.0}, {"date": "2022-07-06", "close": 315.55, "volume": 540144.0}, {"date": "2022-07-07", "close": 320.26, "volume": 530418.0}, {"date": "2022-07-08", "close": 318.48, "volume": 463386.0}, {"date": "2022-07-11", "close": 315.94, "volume": 360100.0}, {"date": "2022-07-12", "close": 296.77, "volume": 661376.0}, {"date": "2022-07-13", "close": 300.0, "volume": 437565.0}, {"date": "2022-07-14", "close": 294.37, "volume": 469983.0}, {"date": "2022-07-15", "close": 300.44, "volume": 302582.0}, {"date": "2022-07-18", "close": 291.98, "volume": 253572.0}, {"date": "2022-07-19", "close": 300.19, "volume": 272828.0}, {"date": "2022-07-20", "close": 303.41, "volume": 357603.0}, {"date": "2022-07-21", "close": 316.6, "volume": 646124.0}, {"date": "2022-07-22", "close": 313.64, "volume": 323878.0}, {"date": "2022-07-25", "close": 313.51, "volume": 341057.0}, {"date": "2022-07-26", "close": 313.36, "volume": 353620.0}, {"date": "2022-07-27", "close": 320.52, "volume": 444590.0}, {"date": "2022-07-28", "close": 339.92, "volume": 816220.0}, {"date": "2022-07-29", "close": 343.56, "volume": 554539.0}, {"date": "2022-08-01", "close": 339.04, "volume": 413176.0}, {"date": "2022-08-02", "close": 339.1, "volume": 397597.0}, {"date": "2022-08-03", "close": 343.65, "volume": 395933.0}, {"date": "2022-08-04", "close": 340.48, "volume": 282266.0}, {"date": "2022-08-05", "close": 341.7, "volume": 214019.0}, {"date": "2022-08-08", "close": 339.36, "volume": 259665.0}, {"date": "2022-08-09", "close": 329.49, "volume": 287008.0}, {"date": "2022-08-10", "close": 338.84, "volume": 267682.0}, {"date": "2022-08-11", "close": 337.75, "volume": 214993.0}, {"date": "2022-08-12", "close": 340.98, "volume": 199205.0}, {"date": "2022-08-15", "close": 340.82, "volume": 232750.0}, {"date": "2022-08-16", "close": 333.93, "volume": 357819.0}, {"date": "2022-08-17", "close": 328.25, "volume": 287779.0}, {"date": "2022-08-18", "close": 321.79, "volume": 381889.0}, {"date": "2022-08-19", "close": 319.52, "volume": 354754.0}, {"date": "2022-08-22", "close": 311.47, "volume": 318157.0}, {"date": "2022-08-23", "close": 309.71, "volume": 237290.0}, {"date": "2022-08-24", "close": 310.58, "volume": 434533.0}, {"date": "2022-08-25", "close": 314.68, "volume": 265539.0}, {"date": "2022-08-26", "close": 303.77, "volume": 250851.0}, {"date": "2022-08-29", "close": 301.57, "volume": 345403.0}, {"date": "2022-08-30", "close": 296.42, "volume": 324026.0}, {"date": "2022-08-31", "close": 296.69, "volume": 508360.0}, {"date": "2022-09-01", "close": 296.1, "volume": 244401.0}, {"date": "2022-09-02", "close": 291.35, "volume": 314151.0}, {"date": "2022-09-06", "close": 291.0, "volume": 327358.0}, {"date": "2022-09-07", "close": 298.8, "volume": 253340.0}, {"date": "2022-09-08", "close": 308.13, "volume": 311800.0}, {"date": "2022-09-09", "close": 313.51, "volume": 304668.0}, {"date": "2022-09-12", "close": 312.87, "volume": 314842.0}, {"date": "2022-09-13", "close": 292.96, "volume": 354550.0}, {"date": "2022-09-14", "close": 290.82, "volume": 305959.0}, {"date": "2022-09-15", "close": 273.73, "volume": 950770.0}, {"date": "2022-09-16", "close": 268.06, "volume": 794570.0}, {"date": "2022-09-19", "close": 269.93, "volume": 574468.0}, {"date": "2022-09-20", "close": 263.69, "volume": 319605.0}, {"date": "2022-09-21", "close": 258.2, "volume": 342078.0}, {"date": "2022-09-22", "close": 253.11, "volume": 467522.0}, {"date": "2022-09-23", "close": 254.24, "volume": 371611.0}, {"date": "2022-09-26", "close": 252.83, "volume": 730490.0}, {"date": "2022-09-27", "close": 246.39, "volume": 456516.0}, {"date": "2022-09-28", "close": 251.93, "volume": 476799.0}, {"date": "2022-09-29", "close": 251.27, "volume": 395576.0}, {"date": "2022-09-30", "close": 246.08, "volume": 539653.0}, {"date": "2022-10-03", "close": 255.93, "volume": 439086.0}, {"date": "2022-10-04", "close": 261.15, "volume": 474601.0}, {"date": "2022-10-05", "close": 259.67, "volume": 355147.0}, {"date": "2022-10-06", "close": 256.26, "volume": 741520.0}, {"date": "2022-10-07", "close": 249.82, "volume": 522889.0}, {"date": "2022-10-10", "close": 245.82, "volume": 329472.0}, {"date": "2022-10-11", "close": 239.68, "volume": 781298.0}, {"date": "2022-10-12", "close": 239.12, "volume": 356025.0}, {"date": "2022-10-13", "close": 249.41, "volume": 1034852.0}, {"date": "2022-10-14", "close": 247.53, "volume": 859946.0}, {"date": "2022-10-17", "close": 255.32, "volume": 417388.0}, {"date": "2022-10-18", "close": 261.61, "volume": 678614.0}, {"date": "2022-10-19", "close": 243.64, "volume": 1058278.0}, {"date": "2022-10-20", "close": 231.3, "volume": 889731.0}, {"date": "2022-10-21", "close": 232.88, "volume": 862140.0}, {"date": "2022-10-24", "close": 236.62, "volume": 891817.0}, {"date": "2022-10-25", "close": 249.21, "volume": 831025.0}, {"date": "2022-10-26", "close": 254.4, "volume": 1002426.0}, {"date": "2022-10-27", "close": 221.23, "volume": 2378339.0}, {"date": "2022-10-28", "close": 225.51, "volume": 1293840.0}, {"date": "2022-10-31", "close": 230.1, "volume": 1164240.0}, {"date": "2022-11-01", "close": 229.5, "volume": 953999.0}, {"date": "2022-11-02", "close": 219.53, "volume": 962675.0}, {"date": "2022-11-03", "close": 209.34, "volume": 1069192.0}, {"date": "2022-11-04", "close": 215.59, "volume": 774022.0}, {"date": "2022-11-07", "close": 225.94, "volume": 758654.0}, {"date": "2022-11-08", "close": 224.56, "volume": 690850.0}, {"date": "2022-11-09", "close": 221.51, "volume": 499145.0}, {"date": "2022-11-10", "close": 242.74, "volume": 610278.0}, {"date": "2022-11-11", "close": 250.93, "volume": 962884.0}, {"date": "2022-11-14", "close": 242.31, "volume": 890574.0}, {"date": "2022-11-15", "close": 247.69, "volume": 565652.0}, {"date": "2022-11-16", "close": 240.1, "volume": 547171.0}, {"date": "2022-11-17", "close": 221.93, "volume": 1776639.0}, {"date": "2022-11-18", "close": 225.0, "volume": 1766494.0}, {"date": "2022-11-21", "close": 225.25, "volume": 1029831.0}, {"date": "2022-11-22", "close": 228.53, "volume": 1281440.0}, {"date": "2022-11-23", "close": 228.06, "volume": 545882.0}, {"date": "2022-11-25", "close": 226.65, "volume": 362592.0}, {"date": "2022-11-28", "close": 224.18, "volume": 555865.0}, {"date": "2022-11-29", "close": 223.5, "volume": 315069.0}, {"date": "2022-11-30", "close": 234.66, "volume": 1028738.0}, {"date": "2022-12-01", "close": 242.02, "volume": 618234.0}, {"date": "2022-12-02", "close": 244.35, "volume": 896803.0}, {"date": "2022-12-05", "close": 239.44, "volume": 602098.0}, {"date": "2022-12-06", "close": 234.99, "volume": 608862.0}, {"date": "2022-12-07", "close": 235.89, "volume": 472127.0}, {"date": "2022-12-08", "close": 236.03, "volume": 708521.0}, {"date": "2022-12-09", "close": 239.01, "volume": 691262.0}, {"date": "2022-12-12", "close": 241.28, "volume": 462391.0}, {"date": "2022-12-13", "close": 251.9, "volume": 572816.0}, {"date": "2022-12-14", "close": 243.58, "volume": 861246.0}, {"date": "2022-12-15", "close": 237.08, "volume": 637251.0}, {"date": "2022-12-16", "close": 226.1, "volume": 1590571.0}, {"date": "2022-12-19", "close": 228.23, "volume": 568913.0}, {"date": "2022-12-20", "close": 227.79, "volume": 520057.0}, {"date": "2022-12-21", "close": 234.68, "volume": 376710.0}, {"date": "2022-12-22", "close": 235.26, "volume": 348815.0}, {"date": "2022-12-23", "close": 235.13, "volume": 336950.0}, {"date": "2022-12-27", "close": 236.73, "volume": 340748.0}, {"date": "2022-12-28", "close": 231.24, "volume": 299423.0}, {"date": "2022-12-29", "close": 238.98, "volume": 381226.0}, {"date": "2022-12-30", "close": 235.35, "volume": 247797.0}, {"date": "2023-01-03", "close": 234.41, "volume": 432424.0}, {"date": "2023-01-04", "close": 241.14, "volume": 661237.0}, {"date": "2023-01-05", "close": 233.7, "volume": 516772.0}, {"date": "2023-01-06", "close": 232.5, "volume": 755900.0}, {"date": "2023-01-09", "close": 240.73, "volume": 644903.0}, {"date": "2023-01-10", "close": 245.93, "volume": 542326.0}, {"date": "2023-01-11", "close": 251.35, "volume": 558497.0}, {"date": "2023-01-12", "close": 248.09, "volume": 423732.0}, {"date": "2023-01-13", "close": 250.7, "volume": 774866.0}, {"date": "2023-01-17", "close": 253.04, "volume": 649418.0}, {"date": "2023-01-18", "close": 254.51, "volume": 915898.0}, {"date": "2023-01-19", "close": 254.78, "volume": 476183.0}, {"date": "2023-01-20", "close": 259.55, "volume": 515152.0}, {"date": "2023-01-23", "close": 264.11, "volume": 597749.0}, {"date": "2023-01-24", "close": 258.33, "volume": 456530.0}, {"date": "2023-01-25", "close": 260.47, "volume": 465917.0}, {"date": "2023-01-26", "close": 270.09, "volume": 666922.0}, {"date": "2023-01-27", "close": 268.62, "volume": 423641.0}, {"date": "2023-01-30", "close": 261.82, "volume": 435762.0}, {"date": "2023-01-31", "close": 265.6, "volume": 748541.0}, {"date": "2023-02-01", "close": 271.59, "volume": 408704.0}, {"date": "2023-02-02", "close": 281.88, "volume": 942192.0}, {"date": "2023-02-03", "close": 272.88, "volume": 466334.0}, {"date": "2023-02-06", "close": 268.17, "volume": 579709.0}, {"date": "2023-02-07", "close": 272.38, "volume": 377321.0}, {"date": "2023-02-08", "close": 265.07, "volume": 519114.0}, {"date": "2023-02-09", "close": 267.43, "volume": 770312.0}, {"date": "2023-02-10", "close": 271.14, "volume": 1025261.0}, {"date": "2023-02-13", "close": 273.31, "volume": 800124.0}, {"date": "2023-02-14", "close": 276.04, "volume": 598678.0}, {"date": "2023-02-15", "close": 279.18, "volume": 668657.0}, {"date": "2023-02-16", "close": 319.77, "volume": 1566679.0}, {"date": "2023-02-17", "close": 313.72, "volume": 1040432.0}, {"date": "2023-02-21", "close": 306.68, "volume": 794470.0}, {"date": "2023-02-22", "close": 305.55, "volume": 558945.0}, {"date": "2023-02-23", "close": 312.03, "volume": 835467.0}, {"date": "2023-02-24", "close": 310.25, "volume": 625340.0}, {"date": "2023-02-27", "close": 312.96, "volume": 468482.0}, {"date": "2023-02-28", "close": 317.03, "volume": 1051166.0}, {"date": "2023-03-01", "close": 318.28, "volume": 534715.0}, {"date": "2023-03-02", "close": 322.7, "volume": 549437.0}, {"date": "2023-03-03", "close": 329.26, "volume": 476584.0}, {"date": "2023-03-06", "close": 323.4, "volume": 327191.0}, {"date": "2023-03-07", "close": 321.69, "volume": 474969.0}, {"date": "2023-03-08", "close": 319.72, "volume": 296788.0}, {"date": "2023-03-09", "close": 315.31, "volume": 459486.0}, {"date": "2023-03-10", "close": 314.55, "volume": 961058.0}, {"date": "2023-03-13", "close": 321.22, "volume": 550869.0}, {"date": "2023-03-14", "close": 328.57, "volume": 516932.0}, {"date": "2023-03-15", "close": 325.59, "volume": 478602.0}, {"date": "2023-03-16", "close": 336.41, "volume": 511036.0}, {"date": "2023-03-17", "close": 329.72, "volume": 1123613.0}, {"date": "2023-03-20", "close": 331.96, "volume": 425096.0}, {"date": "2023-03-21", "close": 335.03, "volume": 456421.0}, {"date": "2023-03-22", "close": 328.94, "volume": 534040.0}, {"date": "2023-03-23", "close": 331.85, "volume": 438179.0}, {"date": "2023-03-24", "close": 334.3, "volume": 272426.0}, {"date": "2023-03-27", "close": 335.83, "volume": 302749.0}, {"date": "2023-03-28", "close": 339.81, "volume": 297424.0}, {"date": "2023-03-29", "close": 337.98, "volume": 566388.0}, {"date": "2023-03-30", "close": 340.87, "volume": 383387.0}, {"date": "2023-03-31", "close": 346.47, "volume": 431431.0}, {"date": "2023-04-03", "close": 347.04, "volume": 341162.0}, {"date": "2023-04-04", "close": 348.1, "volume": 338426.0}, {"date": "2023-04-05", "close": 346.76, "volume": 343791.0}, {"date": "2023-04-06", "close": 344.72, "volume": 462143.0}, {"date": "2023-04-10", "close": 349.79, "volume": 302022.0}, {"date": "2023-04-11", "close": 354.81, "volume": 351601.0}, {"date": "2023-04-12", "close": 358.77, "volume": 403609.0}, {"date": "2023-04-13", "close": 366.74, "volume": 477351.0}, {"date": "2023-04-14", "close": 363.93, "volume": 304705.0}, {"date": "2023-04-17", "close": 362.47, "volume": 323852.0}, {"date": "2023-04-18", "close": 362.06, "volume": 278118.0}, {"date": "2023-04-19", "close": 367.64, "volume": 310579.0}, {"date": "2023-04-20", "close": 361.41, "volume": 588395.0}, {"date": "2023-04-21", "close": 365.88, "volume": 244756.0}, {"date": "2023-04-24", "close": 371.97, "volume": 271853.0}, {"date": "2023-04-25", "close": 357.0, "volume": 503176.0}, {"date": "2023-04-26", "close": 357.23, "volume": 465091.0}, {"date": "2023-04-27", "close": 355.22, "volume": 946941.0}, {"date": "2023-04-28", "close": 361.24, "volume": 1032610.0}, {"date": "2023-05-01", "close": 366.13, "volume": 380548.0}, {"date": "2023-05-02", "close": 369.62, "volume": 421334.0}, {"date": "2023-05-03", "close": 368.43, "volume": 425253.0}, {"date": "2023-05-04", "close": 369.17, "volume": 258725.0}, {"date": "2023-05-05", "close": 368.46, "volume": 269896.0}, {"date": "2023-05-08", "close": 367.08, "volume": 344260.0}, {"date": "2023-05-09", "close": 361.73, "volume": 353041.0}, {"date": "2023-05-10", "close": 362.72, "volume": 308572.0}, {"date": "2023-05-11", "close": 360.1, "volume": 510050.0}, {"date": "2023-05-12", "close": 360.02, "volume": 410346.0}, {"date": "2023-05-15", "close": 355.18, "volume": 436923.0}, {"date": "2023-05-16", "close": 354.56, "volume": 340888.0}, {"date": "2023-05-17", "close": 348.06, "volume": 384526.0}, {"date": "2023-05-18", "close": 350.74, "volume": 256063.0}, {"date": "2023-05-19", "close": 351.39, "volume": 254492.0}, {"date": "2023-05-22", "close": 350.92, "volume": 407018.0}, {"date": "2023-05-23", "close": 342.81, "volume": 440633.0}, {"date": "2023-05-24", "close": 340.65, "volume": 508438.0}, {"date": "2023-05-25", "close": 340.2, "volume": 296819.0}, {"date": "2023-05-26", "close": 343.5, "volume": 340992.0}, {"date": "2023-05-30", "close": 336.35, "volume": 474139.0}, {"date": "2023-05-31", "close": 334.63, "volume": 1150073.0}, {"date": "2023-06-01", "close": 341.53, "volume": 491255.0}, {"date": "2023-06-02", "close": 343.73, "volume": 385924.0}, {"date": "2023-06-05", "close": 343.4, "volume": 436449.0}, {"date": "2023-06-06", "close": 346.19, "volume": 349948.0}, {"date": "2023-06-07", "close": 344.72, "volume": 279056.0}, {"date": "2023-06-08", "close": 349.75, "volume": 368565.0}, {"date": "2023-06-09", "close": 348.28, "volume": 266371.0}, {"date": "2023-06-12", "close": 357.39, "volume": 329254.0}, {"date": "2023-06-13", "close": 357.82, "volume": 311068.0}, {"date": "2023-06-14", "close": 354.69, "volume": 278226.0}, {"date": "2023-06-15", "close": 359.8, "volume": 422916.0}, {"date": "2023-06-16", "close": 362.04, "volume": 1129652.0}, {"date": "2023-06-20", "close": 366.11, "volume": 429145.0}, {"date": "2023-06-21", "close": 368.9, "volume": 338830.0}, {"date": "2023-06-22", "close": 368.67, "volume": 241556.0}, {"date": "2023-06-23", "close": 367.0, "volume": 606621.0}, {"date": "2023-06-26", "close": 365.07, "volume": 341315.0}, {"date": "2023-06-27", "close": 369.34, "volume": 323475.0}, {"date": "2023-06-28", "close": 369.21, "volume": 268714.0}, {"date": "2023-06-29", "close": 377.36, "volume": 258089.0}, {"date": "2023-06-30", "close": 382.47, "volume": 355193.0}, {"date": "2023-07-03", "close": 378.33, "volume": 154776.0}, {"date": "2023-07-05", "close": 377.03, "volume": 260824.0}, {"date": "2023-07-06", "close": 373.23, "volume": 300926.0}, {"date": "2023-07-07", "close": 371.6, "volume": 330567.0}, {"date": "2023-07-10", "close": 377.3, "volume": 278457.0}, {"date": "2023-07-11", "close": 375.34, "volume": 219905.0}, {"date": "2023-07-12", "close": 383.52, "volume": 272703.0}, {"date": "2023-07-13", "close": 383.66, "volume": 224692.0}, {"date": "2023-07-14", "close": 385.13, "volume": 194513.0}, {"date": "2023-07-17", "close": 383.62, "volume": 148088.0}, {"date": "2023-07-18", "close": 384.59, "volume": 314033.0}, {"date": "2023-07-19", "close": 385.62, "volume": 254084.0}, {"date": "2023-07-20", "close": 378.75, "volume": 237770.0}, {"date": "2023-07-21", "close": 377.32, "volume": 845075.0}, {"date": "2023-07-24", "close": 376.06, "volume": 332182.0}, {"date": "2023-07-25", "close": 377.13, "volume": 333432.0}, {"date": "2023-07-26", "close": 379.42, "volume": 356970.0}, {"date": "2023-07-27", "close": 354.9, "volume": 1021924.0}, {"date": "2023-07-28", "close": 365.46, "volume": 499702.0}, {"date": "2023-07-31", "close": 368.04, "volume": 574287.0}, {"date": "2023-08-01", "close": 371.66, "volume": 443474.0}, {"date": "2023-08-02", "close": 370.58, "volume": 420275.0}, {"date": "2023-08-03", "close": 369.72, "volume": 302425.0}, {"date": "2023-08-04", "close": 375.07, "volume": 383082.0}, {"date": "2023-08-07", "close": 378.7, "volume": 259616.0}, {"date": "2023-08-08", "close": 399.87, "volume": 793198.0}, {"date": "2023-08-09", "close": 400.15, "volume": 357445.0}, {"date": "2023-08-10", "close": 400.25, "volume": 349015.0}, {"date": "2023-08-11", "close": 394.74, "volume": 281997.0}, {"date": "2023-08-14", "close": 399.89, "volume": 353077.0}, {"date": "2023-08-15", "close": 402.13, "volume": 263035.0}, {"date": "2023-08-16", "close": 397.49, "volume": 265160.0}, {"date": "2023-08-17", "close": 392.87, "volume": 299322.0}, {"date": "2023-08-18", "close": 387.77, "volume": 307292.0}, {"date": "2023-08-21", "close": 392.68, "volume": 369775.0}, {"date": "2023-08-22", "close": 393.18, "volume": 340777.0}, {"date": "2023-08-23", "close": 393.07, "volume": 543229.0}, {"date": "2023-08-24", "close": 391.72, "volume": 280469.0}, {"date": "2023-08-25", "close": 393.73, "volume": 329693.0}, {"date": "2023-08-28", "close": 403.37, "volume": 218574.0}, {"date": "2023-08-29", "close": 412.41, "volume": 267948.0}, {"date": "2023-08-30", "close": 409.12, "volume": 309560.0}, {"date": "2023-08-31", "close": 406.9, "volume": 428295.0}, {"date": "2023-09-01", "close": 407.69, "volume": 257982.0}, {"date": "2023-09-05", "close": 403.67, "volume": 264008.0}, {"date": "2023-09-06", "close": 404.85, "volume": 394845.0}, {"date": "2023-09-07", "close": 403.86, "volume": 230230.0}, {"date": "2023-09-08", "close": 393.16, "volume": 304258.0}, {"date": "2023-09-11", "close": 397.15, "volume": 210258.0}, {"date": "2023-09-12", "close": 393.82, "volume": 239364.0}, {"date": "2023-09-13", "close": 395.27, "volume": 279958.0}, {"date": "2023-09-14", "close": 397.9, "volume": 219597.0}, {"date": "2023-09-15", "close": 394.18, "volume": 648066.0}, {"date": "2023-09-18", "close": 394.6, "volume": 229010.0}, {"date": "2023-09-19", "close": 392.61, "volume": 291407.0}, {"date": "2023-09-20", "close": 384.34, "volume": 286023.0}, {"date": "2023-09-21", "close": 374.3, "volume": 362035.0}, {"date": "2023-09-22", "close": 372.51, "volume": 381417.0}, {"date": "2023-09-25", "close": 375.6, "volume": 201298.0}, {"date": "2023-09-26", "close": 375.4, "volume": 235477.0}, {"date": "2023-09-27", "close": 375.18, "volume": 295523.0}, {"date": "2023-09-28", "close": 379.08, "volume": 194875.0}, {"date": "2023-09-29", "close": 375.21, "volume": 228505.0}, {"date": "2023-10-02", "close": 370.58, "volume": 345694.0}, {"date": "2023-10-03", "close": 368.83, "volume": 262298.0}, {"date": "2023-10-04", "close": 373.78, "volume": 301592.0}, {"date": "2023-10-05", "close": 372.73, "volume": 360764.0}, {"date": "2023-10-06", "close": 377.56, "volume": 310073.0}, {"date": "2023-10-09", "close": 382.91, "volume": 189104.0}, {"date": "2023-10-10", "close": 387.28, "volume": 210754.0}, {"date": "2023-10-11", "close": 392.21, "volume": 349030.0}, {"date": "2023-10-12", "close": 384.96, "volume": 289696.0}, {"date": "2023-10-13", "close": 385.06, "volume": 201726.0}, {"date": "2023-10-16", "close": 385.81, "volume": 392985.0}, {"date": "2023-10-17", "close": 386.58, "volume": 322167.0}, {"date": "2023-10-18", "close": 375.05, "volume": 344549.0}, {"date": "2023-10-19", "close": 369.33, "volume": 367425.0}, {"date": "2023-10-20", "close": 363.66, "volume": 348388.0}, {"date": "2023-10-23", "close": 370.55, "volume": 392563.0}, {"date": "2023-10-24", "close": 369.72, "volume": 281778.0}, {"date": "2023-10-25", "close": 358.0, "volume": 572120.0}, {"date": "2023-10-26", "close": 327.32, "volume": 1037683.0}, {"date": "2023-10-27", "close": 320.92, "volume": 486712.0}, {"date": "2023-10-30", "close": 319.86, "volume": 732141.0}, {"date": "2023-10-31", "close": 318.29, "volume": 674434.0}, {"date": "2023-11-01", "close": 321.68, "volume": 565452.0}, {"date": "2023-11-02", "close": 327.76, "volume": 500353.0}, {"date": "2023-11-03", "close": 335.0, "volume": 334311.0}, {"date": "2023-11-06", "close": 333.03, "volume": 289140.0}, {"date": "2023-11-07", "close": 330.4, "volume": 436006.0}, {"date": "2023-11-08", "close": 345.3, "volume": 534126.0}, {"date": "2023-11-09", "close": 336.04, "volume": 813904.0}, {"date": "2023-11-10", "close": 341.65, "volume": 413449.0}, {"date": "2023-11-13", "close": 338.13, "volume": 492835.0}, {"date": "2023-11-14", "close": 347.48, "volume": 281648.0}, {"date": "2023-11-15", "close": 345.98, "volume": 406842.0}, {"date": "2023-11-16", "close": 344.23, "volume": 357645.0}, {"date": "2023-11-17", "close": 342.75, "volume": 353883.0}, {"date": "2023-11-20", "close": 349.03, "volume": 275372.0}, {"date": "2023-11-21", "close": 352.49, "volume": 566488.0}, {"date": "2023-11-22", "close": 351.17, "volume": 502026.0}, {"date": "2023-11-24", "close": 353.26, "volume": 114787.0}, {"date": "2023-11-27", "close": 353.9, "volume": 339907.0}, {"date": "2023-11-28", "close": 352.42, "volume": 468210.0}, {"date": "2023-11-29", "close": 348.92, "volume": 378334.0}, {"date": "2023-11-30", "close": 350.76, "volume": 640480.0}, {"date": "2023-12-01", "close": 351.79, "volume": 271839.0}, {"date": "2023-12-04", "close": 350.88, "volume": 435693.0}, {"date": "2023-12-05", "close": 343.47, "volume": 366188.0}, {"date": "2023-12-06", "close": 342.93, "volume": 276069.0}, {"date": "2023-12-07", "close": 341.19, "volume": 389451.0}, {"date": "2023-12-08", "close": 342.24, "volume": 470668.0}, {"date": "2023-12-11", "close": 344.13, "volume": 628721.0}, {"date": "2023-12-12", "close": 347.77, "volume": 339272.0}, {"date": "2023-12-13", "close": 359.68, "volume": 425294.0}, {"date": "2023-12-14", "close": 358.01, "volume": 712224.0}, {"date": "2023-12-15", "close": 358.2, "volume": 1081833.0}, {"date": "2023-12-18", "close": 356.21, "volume": 253846.0}, {"date": "2023-12-19", "close": 358.31, "volume": 371604.0}, {"date": "2023-12-20", "close": 349.49, "volume": 445138.0}, {"date": "2023-12-21", "close": 353.76, "volume": 320257.0}, {"date": "2023-12-22", "close": 354.93, "volume": 479622.0}, {"date": "2023-12-26", "close": 357.34, "volume": 236345.0}, {"date": "2023-12-27", "close": 355.88, "volume": 223038.0}, {"date": "2023-12-28", "close": 354.93, "volume": 197064.0}, {"date": "2023-12-29", "close": 352.12, "volume": 254537.0}, {"date": "2024-01-02", "close": 348.69, "volume": 730157.0}, {"date": "2024-01-03", "close": 338.27, "volume": 508979.0}, {"date": "2024-01-04", "close": 340.32, "volume": 503578.0}, {"date": "2024-01-05", "close": 339.48, "volume": 427915.0}, {"date": "2024-01-08", "close": 351.85, "volume": 422287.0}, {"date": "2024-01-09", "close": 349.34, "volume": 670843.0}, {"date": "2024-01-10", "close": 357.16, "volume": 258662.0}, {"date": "2024-01-11", "close": 354.63, "volume": 337571.0}, {"date": "2024-01-12", "close": 346.77, "volume": 351364.0}, {"date": "2024-01-16", "close": 346.5, "volume": 381651.0}, {"date": "2024-01-17", "close": 339.51, "volume": 228941.0}, {"date": "2024-01-18", "close": 342.87, "volume": 314760.0}, {"date": "2024-01-19", "close": 342.74, "volume": 385848.0}, {"date": "2024-01-22", "close": 347.11, "volume": 304784.0}, {"date": "2024-01-23", "close": 351.63, "volume": 323546.0}, {"date": "2024-01-24", "close": 348.71, "volume": 421580.0}, {"date": "2024-01-25", "close": 354.22, "volume": 382060.0}, {"date": "2024-01-26", "close": 361.36, "volume": 503207.0}, {"date": "2024-01-29", "close": 370.5, "volume": 557651.0}, {"date": "2024-01-30", "close": 376.09, "volume": 605651.0}, {"date": "2024-01-31", "close": 373.03, "volume": 688722.0}, {"date": "2024-02-01", "close": 381.5, "volume": 484263.0}, {"date": "2024-02-02", "close": 381.02, "volume": 620124.0}, {"date": "2024-02-05", "close": 397.62, "volume": 920274.0}, {"date": "2024-02-06", "close": 398.27, "volume": 772139.0}, {"date": "2024-02-07", "close": 413.0, "volume": 657625.0}, {"date": "2024-02-08", "close": 410.9, "volume": 353131.0}, {"date": "2024-02-09", "close": 409.64, "volume": 337261.0}, {"date": "2024-02-12", "close": 406.63, "volume": 348197.0}, {"date": "2024-02-13", "close": 398.59, "volume": 485741.0}, {"date": "2024-02-14", "close": 408.19, "volume": 544659.0}, {"date": "2024-02-15", "close": 350.7, "volume": 3178607.0}, {"date": "2024-02-16", "close": 362.05, "volume": 1427813.0}, {"date": "2024-02-20", "close": 350.18, "volume": 948032.0}, {"date": "2024-02-21", "close": 356.2, "volume": 523392.0}, {"date": "2024-02-22", "close": 359.9, "volume": 537670.0}, {"date": "2024-02-23", "close": 367.44, "volume": 488586.0}, {"date": "2024-02-26", "close": 363.29, "volume": 429394.0}, {"date": "2024-02-27", "close": 358.29, "volume": 415873.0}, {"date": "2024-02-28", "close": 357.31, "volume": 423001.0}, {"date": "2024-02-29", "close": 358.36, "volume": 521611.0}, {"date": "2024-03-01", "close": 358.72, "volume": 327833.0}, {"date": "2024-03-04", "close": 358.79, "volume": 478452.0}, {"date": "2024-03-05", "close": 351.95, "volume": 518900.0}, {"date": "2024-03-06", "close": 354.31, "volume": 424106.0}, {"date": "2024-03-07", "close": 362.16, "volume": 939266.0}, {"date": "2024-03-08", "close": 358.95, "volume": 320015.0}, {"date": "2024-03-11", "close": 357.52, "volume": 369793.0}, {"date": "2024-03-12", "close": 377.99, "volume": 1034485.0}, {"date": "2024-03-13", "close": 385.75, "volume": 697466.0}, {"date": "2024-03-14", "close": 399.39, "volume": 802888.0}, {"date": "2024-03-15", "close": 387.62, "volume": 756098.0}, {"date": "2024-03-18", "close": 395.72, "volume": 522777.0}, {"date": "2024-03-19", "close": 395.69, "volume": 493126.0}, {"date": "2024-03-20", "close": 394.1, "volume": 302455.0}, {"date": "2024-03-21", "close": 395.89, "volume": 318417.0}, {"date": "2024-03-22", "close": 393.92, "volume": 403844.0}, {"date": "2024-03-25", "close": 388.39, "volume": 362572.0}, {"date": "2024-03-26", "close": 388.22, "volume": 350137.0}, {"date": "2024-03-27", "close": 394.1, "volume": 253696.0}, {"date": "2024-03-28", "close": 395.71, "volume": 236378.0}, {"date": "2024-04-01", "close": 395.94, "volume": 359325.0}, {"date": "2024-04-02", "close": 387.9, "volume": 422530.0}, {"date": "2024-04-03", "close": 387.15, "volume": 304706.0}, {"date": "2024-04-04", "close": 386.12, "volume": 386910.0}, {"date": "2024-04-05", "close": 394.03, "volume": 242330.0}, {"date": "2024-04-08", "close": 392.58, "volume": 279403.0}, {"date": "2024-04-09", "close": 392.38, "volume": 364880.0}, {"date": "2024-04-10", "close": 389.77, "volume": 316883.0}, {"date": "2024-04-11", "close": 387.58, "volume": 308190.0}, {"date": "2024-04-12", "close": 380.0, "volume": 258440.0}, {"date": "2024-04-15", "close": 378.81, "volume": 284540.0}, {"date": "2024-04-16", "close": 379.48, "volume": 491817.0}, {"date": "2024-04-17", "close": 377.36, "volume": 355424.0}, {"date": "2024-04-18", "close": 377.33, "volume": 315059.0}, {"date": "2024-04-19", "close": 372.04, "volume": 444740.0}, {"date": "2024-04-22", "close": 375.35, "volume": 510659.0}, {"date": "2024-04-23", "close": 390.2, "volume": 427080.0}, {"date": "2024-04-24", "close": 385.73, "volume": 757268.0}, {"date": "2024-04-25", "close": 368.18, "volume": 742377.0}, {"date": "2024-04-26", "close": 360.43, "volume": 603058.0}, {"date": "2024-04-29", "close": 354.41, "volume": 516095.0}, {"date": "2024-04-30", "close": 357.48, "volume": 697386.0}, {"date": "2024-05-01", "close": 363.43, "volume": 579085.0}, {"date": "2024-05-02", "close": 368.46, "volume": 445558.0}, {"date": "2024-05-03", "close": 365.02, "volume": 451107.0}, {"date": "2024-05-06", "close": 366.54, "volume": 332532.0}, {"date": "2024-05-07", "close": 368.35, "volume": 444943.0}, {"date": "2024-05-08", "close": 366.66, "volume": 423637.0}, {"date": "2024-05-09", "close": 365.59, "volume": 795476.0}, {"date": "2024-05-10", "close": 364.19, "volume": 488302.0}, {"date": "2024-05-13", "close": 358.17, "volume": 511481.0}, {"date": "2024-05-14", "close": 354.48, "volume": 852162.0}, {"date": "2024-05-15", "close": 351.52, "volume": 776543.0}, {"date": "2024-05-16", "close": 354.11, "volume": 696849.0}, {"date": "2024-05-17", "close": 355.64, "volume": 434699.0}, {"date": "2024-05-20", "close": 342.76, "volume": 668064.0}, {"date": "2024-05-21", "close": 337.01, "volume": 469737.0}, {"date": "2024-05-22", "close": 334.29, "volume": 671325.0}, {"date": "2024-05-23", "close": 328.59, "volume": 460053.0}, {"date": "2024-05-24", "close": 331.66, "volume": 385939.0}, {"date": "2024-05-28", "close": 327.47, "volume": 531551.0}, {"date": "2024-05-29", "close": 322.85, "volume": 465937.0}, {"date": "2024-05-30", "close": 329.12, "volume": 491437.0}, {"date": "2024-05-31", "close": 331.41, "volume": 767681.0}, {"date": "2024-06-03", "close": 328.73, "volume": 434824.0}, {"date": "2024-06-04", "close": 318.42, "volume": 557438.0}, {"date": "2024-06-05", "close": 317.69, "volume": 382245.0}, {"date": "2024-06-06", "close": 315.2, "volume": 340710.0}, {"date": "2024-06-07", "close": 314.68, "volume": 452042.0}, {"date": "2024-06-10", "close": 319.86, "volume": 446595.0}, {"date": "2024-06-11", "close": 328.17, "volume": 625939.0}, {"date": "2024-06-12", "close": 338.42, "volume": 810083.0}, {"date": "2024-06-13", "close": 336.29, "volume": 687777.0}, {"date": "2024-06-14", "close": 333.25, "volume": 374564.0}, {"date": "2024-06-17", "close": 336.08, "volume": 514683.0}, {"date": "2024-06-18", "close": 322.07, "volume": 1095649.0}, {"date": "2024-06-20", "close": 328.64, "volume": 1073730.0}, {"date": "2024-06-21", "close": 332.76, "volume": 991519.0}, {"date": "2024-06-24", "close": 331.0, "volume": 529495.0}, {"date": "2024-06-25", "close": 323.6, "volume": 526528.0}, {"date": "2024-06-26", "close": 323.68, "volume": 359422.0}, {"date": "2024-06-27", "close": 328.76, "volume": 517132.0}, {"date": "2024-06-28", "close": 329.39, "volume": 1219841.0}, {"date": "2024-07-01", "close": 324.55, "volume": 375230.0}, {"date": "2024-07-02", "close": 322.6, "volume": 334456.0}, {"date": "2024-07-03", "close": 320.9, "volume": 227206.0}, {"date": "2024-07-05", "close": 322.56, "volume": 258764.0}, {"date": "2024-07-08", "close": 319.98, "volume": 390906.0}, {"date": "2024-07-09", "close": 318.63, "volume": 604804.0}, {"date": "2024-07-10", "close": 321.35, "volume": 686166.0}, {"date": "2024-07-11", "close": 333.3, "volume": 442685.0}, {"date": "2024-07-12", "close": 322.98, "volume": 631593.0}, {"date": "2024-07-15", "close": 320.11, "volume": 443658.0}, {"date": "2024-07-16", "close": 329.11, "volume": 366704.0}, {"date": "2024-07-17", "close": 327.04, "volume": 291483.0}, {"date": "2024-07-18", "close": 316.34, "volume": 533798.0}, {"date": "2024-07-19", "close": 317.92, "volume": 554640.0}, {"date": "2024-07-22", "close": 318.02, "volume": 984748.0}, {"date": "2024-07-23", "close": 316.18, "volume": 770399.0}, {"date": "2024-07-24", "close": 323.77, "volume": 1040210.0}, {"date": "2024-07-25", "close": 277.16, "volume": 3347383.0}, {"date": "2024-07-26", "close": 284.76, "volume": 1190418.0}, {"date": "2024-07-29", "close": 288.12, "volume": 775524.0}, {"date": "2024-07-30", "close": 299.51, "volume": 926341.0}, {"date": "2024-07-31", "close": 306.17, "volume": 1193089.0}, {"date": "2024-08-01", "close": 302.31, "volume": 794146.0}, {"date": "2024-08-02", "close": 300.28, "volume": 457026.0}, {"date": "2024-08-05", "close": 301.6, "volume": 981173.0}, {"date": "2024-08-06", "close": 304.46, "volume": 711793.0}, {"date": "2024-08-07", "close": 293.77, "volume": 557500.0}, {"date": "2024-08-08", "close": 293.02, "volume": 731782.0}, {"date": "2024-08-09", "close": 287.85, "volume": 886488.0}, {"date": "2024-08-12", "close": 290.56, "volume": 409363.0}, {"date": "2024-08-13", "close": 295.42, "volume": 436877.0}, {"date": "2024-08-14", "close": 292.21, "volume": 217395.0}, {"date": "2024-08-15", "close": 292.6, "volume": 420882.0}, {"date": "2024-08-16", "close": 300.41, "volume": 461491.0}, {"date": "2024-08-19", "close": 301.68, "volume": 294776.0}, {"date": "2024-08-20", "close": 299.12, "volume": 315966.0}, {"date": "2024-08-21", "close": 304.31, "volume": 195702.0}, {"date": "2024-08-22", "close": 300.52, "volume": 343147.0}, {"date": "2024-08-23", "close": 302.78, "volume": 300344.0}, {"date": "2024-08-26", "close": 303.49, "volume": 236193.0}, {"date": "2024-08-27", "close": 302.63, "volume": 267030.0}, {"date": "2024-08-28", "close": 297.61, "volume": 337195.0}, {"date": "2024-08-29", "close": 314.79, "volume": 582865.0}, {"date": "2024-08-30", "close": 313.63, "volume": 590457.0}, {"date": "2024-09-03", "close": 304.15, "volume": 383301.0}, {"date": "2024-09-04", "close": 304.72, "volume": 354052.0}, {"date": "2024-09-05", "close": 300.3, "volume": 288793.0}, {"date": "2024-09-06", "close": 297.24, "volume": 293091.0}, {"date": "2024-09-09", "close": 302.03, "volume": 431485.0}, {"date": "2024-09-10", "close": 305.55, "volume": 304838.0}, {"date": "2024-09-11", "close": 302.35, "volume": 283204.0}, {"date": "2024-09-12", "close": 297.48, "volume": 364393.0}, {"date": "2024-09-13", "close": 300.67, "volume": 392799.0}, {"date": "2024-09-16", "close": 296.78, "volume": 425356.0}, {"date": "2024-09-17", "close": 295.86, "volume": 356505.0}, {"date": "2024-09-18", "close": 309.18, "volume": 693099.0}, {"date": "2024-09-19", "close": 311.2, "volume": 371182.0}, {"date": "2024-09-20", "close": 308.15, "volume": 732117.0}, {"date": "2024-09-23", "close": 306.73, "volume": 354003.0}, {"date": "2024-09-24", "close": 309.71, "volume": 326062.0}, {"date": "2024-09-25", "close": 303.33, "volume": 412047.0}, {"date": "2024-09-26", "close": 307.14, "volume": 405555.0}, {"date": "2024-09-27", "close": 311.0, "volume": 337374.0}, {"date": "2024-09-30", "close": 300.16, "volume": 585103.0}, {"date": "2024-10-01", "close": 299.8, "volume": 530743.0}, {"date": "2024-10-02", "close": 299.81, "volume": 281767.0}, {"date": "2024-10-03", "close": 297.31, "volume": 321900.0}, {"date": "2024-10-04", "close": 296.5, "volume": 187235.0}, {"date": "2024-10-07", "close": 290.42, "volume": 301833.0}, {"date": "2024-10-08", "close": 286.48, "volume": 473976.0}, {"date": "2024-10-09", "close": 286.52, "volume": 1103186.0}, {"date": "2024-10-10", "close": 290.07, "volume": 490225.0}, {"date": "2024-10-11", "close": 294.91, "volume": 1447591.0}, {"date": "2024-10-14", "close": 295.35, "volume": 956778.0}, {"date": "2024-10-15", "close": 291.04, "volume": 925330.0}, {"date": "2024-10-16", "close": 288.99, "volume": 784043.0}, {"date": "2024-10-17", "close": 288.66, "volume": 939625.0}, {"date": "2024-10-18", "close": 293.32, "volume": 640174.0}, {"date": "2024-10-21", "close": 287.25, "volume": 301489.0}, {"date": "2024-10-22", "close": 286.4, "volume": 588914.0}, {"date": "2024-10-23", "close": 286.44, "volume": 671054.0}, {"date": "2024-10-24", "close": 330.65, "volume": 2183536.0}, {"date": "2024-10-25", "close": 307.92, "volume": 1538217.0}, {"date": "2024-10-28", "close": 310.41, "volume": 801475.0}, {"date": "2024-10-29", "close": 318.41, "volume": 1043370.0}, {"date": "2024-10-30", "close": 313.02, "volume": 672100.0}, {"date": "2024-10-31", "close": 307.93, "volume": 966427.0}, {"date": "2024-11-01", "close": 316.5, "volume": 623673.0}, {"date": "2024-11-04", "close": 314.77, "volume": 496482.0}, {"date": "2024-11-05", "close": 323.47, "volume": 633900.0}, {"date": "2024-11-06", "close": 329.38, "volume": 740608.0}, {"date": "2024-11-07", "close": 323.42, "volume": 458916.0}, {"date": "2024-11-08", "close": 324.1, "volume": 600808.0}, {"date": "2024-11-11", "close": 327.57, "volume": 632111.0}, {"date": "2024-11-12", "close": 327.68, "volume": 414732.0}, {"date": "2024-11-13", "close": 344.0, "volume": 970361.0}, {"date": "2024-11-14", "close": 338.12, "volume": 572329.0}, {"date": "2024-11-15", "close": 314.49, "volume": 1087580.0}, {"date": "2024-11-18", "close": 307.21, "volume": 592117.0}, {"date": "2024-11-19", "close": 304.1, "volume": 745433.0}, {"date": "2024-11-20", "close": 311.66, "volume": 437694.0}, {"date": "2024-11-21", "close": 320.88, "volume": 431387.0}, {"date": "2024-11-22", "close": 316.59, "volume": 557179.0}, {"date": "2024-11-25", "close": 319.79, "volume": 738932.0}, {"date": "2024-11-26", "close": 319.35, "volume": 315748.0}, {"date": "2024-11-27", "close": 323.32, "volume": 391621.0}, {"date": "2024-11-29", "close": 325.68, "volume": 305786.0}, {"date": "2024-12-02", "close": 322.65, "volume": 400549.0}, {"date": "2024-12-03", "close": 321.89, "volume": 334586.0}, {"date": "2024-12-04", "close": 321.08, "volume": 350165.0}, {"date": "2024-12-05", "close": 318.2, "volume": 286994.0}, {"date": "2024-12-06", "close": 322.49, "volume": 223945.0}, {"date": "2024-12-09", "close": 322.16, "volume": 315806.0}, {"date": "2024-12-10", "close": 319.27, "volume": 395913.0}, {"date": "2024-12-11", "close": 318.22, "volume": 399055.0}, {"date": "2024-12-12", "close": 331.62, "volume": 437862.0}, {"date": "2024-12-13", "close": 330.05, "volume": 516109.0}, {"date": "2024-12-16", "close": 330.57, "volume": 515017.0}, {"date": "2024-12-17", "close": 334.26, "volume": 596581.0}, {"date": "2024-12-18", "close": 325.32, "volume": 544740.0}, {"date": "2024-12-19", "close": 327.01, "volume": 529246.0}, {"date": "2024-12-20", "close": 331.4, "volume": 2444569.0}, {"date": "2024-12-23", "close": 329.57, "volume": 374435.0}, {"date": "2024-12-24", "close": 332.77, "volume": 203596.0}, {"date": "2024-12-26", "close": 333.43, "volume": 270873.0}, {"date": "2024-12-27", "close": 333.22, "volume": 397775.0}, {"date": "2024-12-30", "close": 328.82, "volume": 485634.0}, {"date": "2024-12-31", "close": 327.56, "volume": 301190.0}, {"date": "2025-01-02", "close": 328.39, "volume": 443633.0}, {"date": "2025-01-03", "close": 335.56, "volume": 389309.0}, {"date": "2025-01-06", "close": 332.72, "volume": 550150.0}, {"date": "2025-01-07", "close": 332.53, "volume": 404406.0}, {"date": "2025-01-08", "close": 336.91, "volume": 394701.0}, {"date": "2025-01-10", "close": 331.73, "volume": 474635.0}, {"date": "2025-01-13", "close": 339.6, "volume": 602815.0}, {"date": "2025-01-14", "close": 328.96, "volume": 445232.0}, {"date": "2025-01-15", "close": 329.01, "volume": 447227.0}, {"date": "2025-01-16", "close": 337.2, "volume": 384888.0}, {"date": "2025-01-17", "close": 336.34, "volume": 610306.0}, {"date": "2025-01-21", "close": 344.69, "volume": 388309.0}, {"date": "2025-01-22", "close": 347.87, "volume": 422668.0}, {"date": "2025-01-23", "close": 343.99, "volume": 397611.0}, {"date": "2025-01-24", "close": 345.0, "volume": 271434.0}, {"date": "2025-01-27", "close": 345.07, "volume": 355724.0}, {"date": "2025-01-28", "close": 343.29, "volume": 293674.0}, {"date": "2025-01-29", "close": 339.57, "volume": 410893.0}, {"date": "2025-01-30", "close": 343.91, "volume": 400293.0}, {"date": "2025-01-31", "close": 341.55, "volume": 568835.0}, {"date": "2025-02-03", "close": 337.03, "volume": 609274.0}, {"date": "2025-02-04", "close": 331.04, "volume": 592508.0}, {"date": "2025-02-05", "close": 335.14, "volume": 415470.0}, {"date": "2025-02-06", "close": 330.47, "volume": 404684.0}, {"date": "2025-02-07", "close": 321.55, "volume": 341166.0}, {"date": "2025-02-10", "close": 324.13, "volume": 583298.0}, {"date": "2025-02-11", "close": 322.4, "volume": 375822.0}, {"date": "2025-02-12", "close": 322.28, "volume": 788024.0}, {"date": "2025-02-13", "close": 199.11, "volume": 5219539.0}, {"date": "2025-02-14", "close": 214.73, "volume": 5027338.0}, {"date": "2025-02-18", "close": 211.0, "volume": 2075355.0}, {"date": "2025-02-19", "close": 202.49, "volume": 2881241.0}, {"date": "2025-02-20", "close": 203.65, "volume": 1801619.0}, {"date": "2025-02-21", "close": 210.91, "volume": 1882059.0}, {"date": "2025-02-24", "close": 221.07, "volume": 1749869.0}, {"date": "2025-02-25", "close": 220.15, "volume": 1074590.0}, {"date": "2025-02-26", "close": 219.73, "volume": 883509.0}, {"date": "2025-02-27", "close": 222.56, "volume": 1052275.0}, {"date": "2025-02-28", "close": 232.34, "volume": 1857913.0}, {"date": "2025-03-03", "close": 228.05, "volume": 1144704.0}, {"date": "2025-03-04", "close": 225.56, "volume": 820057.0}, {"date": "2025-03-05", "close": 230.55, "volume": 729023.0}, {"date": "2025-03-06", "close": 232.76, "volume": 967150.0}, {"date": "2025-03-07", "close": 231.47, "volume": 892220.0}, {"date": "2025-03-10", "close": 226.04, "volume": 1142318.0}, {"date": "2025-03-11", "close": 230.77, "volume": 1264902.0}, {"date": "2025-03-12", "close": 224.23, "volume": 949206.0}, {"date": "2025-03-13", "close": 223.73, "volume": 1074079.0}, {"date": "2025-03-14", "close": 230.11, "volume": 1027164.0}, {"date": "2025-03-17", "close": 231.46, "volume": 935472.0}, {"date": "2025-03-18", "close": 234.47, "volume": 575026.0}, {"date": "2025-03-19", "close": 230.39, "volume": 818329.0}, {"date": "2025-03-20", "close": 227.51, "volume": 830551.0}, {"date": "2025-03-21", "close": 228.68, "volume": 2640988.0}, {"date": "2025-03-24", "close": 231.9, "volume": 654649.0}, {"date": "2025-03-25", "close": 225.8, "volume": 877970.0}, {"date": "2025-03-26", "close": 224.91, "volume": 704496.0}, {"date": "2025-03-27", "close": 226.06, "volume": 562146.0}, {"date": "2025-03-28", "close": 222.2, "volume": 496870.0}, {"date": "2025-03-31", "close": 223.88, "volume": 680854.0}, {"date": "2025-04-01", "close": 220.16, "volume": 527423.0}, {"date": "2025-04-02", "close": 221.5, "volume": 979286.0}, {"date": "2025-04-03", "close": 219.97, "volume": 857588.0}, {"date": "2025-04-04", "close": 203.21, "volume": 988374.0}, {"date": "2025-04-07", "close": 201.47, "volume": 1534998.0}, {"date": "2025-04-08", "close": 190.39, "volume": 909315.0}, {"date": "2025-04-09", "close": 203.53, "volume": 1291125.0}, {"date": "2025-04-10", "close": 203.75, "volume": 1264525.0}, {"date": "2025-04-11", "close": 210.7, "volume": 804963.0}, {"date": "2025-04-14", "close": 212.67, "volume": 660144.0}, {"date": "2025-04-15", "close": 212.5, "volume": 592381.0}, {"date": "2025-04-16", "close": 209.13, "volume": 954836.0}, {"date": "2025-04-17", "close": 201.9, "volume": 1684568.0}, {"date": "2025-04-21", "close": 205.88, "volume": 898842.0}, {"date": "2025-04-22", "close": 215.13, "volume": 1588808.0}, {"date": "2025-04-23", "close": 218.18, "volume": 1610030.0}, {"date": "2025-04-24", "close": 210.59, "volume": 2545612.0}, {"date": "2025-04-25", "close": 214.55, "volume": 905945.0}, {"date": "2025-04-28", "close": 216.12, "volume": 778813.0}, {"date": "2025-04-29", "close": 213.46, "volume": 649168.0}, {"date": "2025-04-30", "close": 211.29, "volume": 1611447.0}, {"date": "2025-05-01", "close": 210.26, "volume": 610996.0}, {"date": "2025-05-02", "close": 211.29, "volume": 661701.0}, {"date": "2025-05-05", "close": 210.98, "volume": 439820.0}, {"date": "2025-05-06", "close": 205.36, "volume": 672851.0}, {"date": "2025-05-07", "close": 213.15, "volume": 938856.0}, {"date": "2025-05-08", "close": 214.74, "volume": 672717.0}, {"date": "2025-05-09", "close": 213.06, "volume": 563301.0}, {"date": "2025-05-12", "close": 219.46, "volume": 666003.0}, {"date": "2025-05-13", "close": 215.87, "volume": 430041.0}, {"date": "2025-05-14", "close": 206.69, "volume": 660783.0}, {"date": "2025-05-15", "close": 210.68, "volume": 674907.0}, {"date": "2025-05-16", "close": 216.64, "volume": 620268.0}, {"date": "2025-05-19", "close": 217.22, "volume": 535650.0}, {"date": "2025-05-20", "close": 215.43, "volume": 445007.0}, {"date": "2025-05-21", "close": 208.95, "volume": 408612.0}, {"date": "2025-05-22", "close": 208.49, "volume": 447793.0}, {"date": "2025-05-23", "close": 205.59, "volume": 606097.0}, {"date": "2025-05-27", "close": 211.02, "volume": 559855.0}, {"date": "2025-05-28", "close": 211.39, "volume": 424164.0}, {"date": "2025-05-29", "close": 210.46, "volume": 582574.0}, {"date": "2025-05-30", "close": 210.85, "volume": 879574.0}, {"date": "2025-06-02", "close": 209.39, "volume": 440615.0}, {"date": "2025-06-03", "close": 210.64, "volume": 451615.0}, {"date": "2025-06-04", "close": 211.43, "volume": 548167.0}, {"date": "2025-06-05", "close": 218.58, "volume": 773273.0}, {"date": "2025-06-06", "close": 224.69, "volume": 976059.0}, {"date": "2025-06-09", "close": 223.77, "volume": 849617.0}, {"date": "2025-06-10", "close": 227.7, "volume": 757303.0}, {"date": "2025-06-11", "close": 224.01, "volume": 844615.0}, {"date": "2025-06-12", "close": 224.91, "volume": 396943.0}, {"date": "2025-06-13", "close": 221.91, "volume": 447466.0}, {"date": "2025-06-16", "close": 224.3, "volume": 545366.0}, {"date": "2025-06-17", "close": 218.06, "volume": 444411.0}, {"date": "2025-06-18", "close": 217.95, "volume": 598304.0}, {"date": "2025-06-20", "close": 215.82, "volume": 858025.0}, {"date": "2025-06-23", "close": 216.7, "volume": 437653.0}, {"date": "2025-06-24", "close": 222.68, "volume": 576029.0}, {"date": "2025-06-25", "close": 221.02, "volume": 627181.0}, {"date": "2025-06-26", "close": 219.0, "volume": 657876.0}, {"date": "2025-06-27", "close": 218.87, "volume": 1929272.0}, {"date": "2025-06-30", "close": 218.8, "volume": 666743.0}, {"date": "2025-07-01", "close": 222.42, "volume": 669081.0}, {"date": "2025-07-02", "close": 221.22, "volume": 501323.0}, {"date": "2025-07-03", "close": 222.26, "volume": 370766.0}, {"date": "2025-07-07", "close": 221.48, "volume": 400415.0}, {"date": "2025-07-08", "close": 220.48, "volume": 645408.0}, {"date": "2025-07-09", "close": 226.18, "volume": 634457.0}, {"date": "2025-07-10", "close": 229.23, "volume": 669903.0}, {"date": "2025-07-11", "close": 227.18, "volume": 465469.0}, {"date": "2025-07-14", "close": 224.49, "volume": 341080.0}, {"date": "2025-07-15", "close": 221.05, "volume": 517536.0}, {"date": "2025-07-16", "close": 224.38, "volume": 365692.0}, {"date": "2025-07-17", "close": 221.59, "volume": 532411.0}, {"date": "2025-07-18", "close": 210.89, "volume": 1473787.0}, {"date": "2025-07-21", "close": 210.08, "volume": 688485.0}, {"date": "2025-07-22", "close": 218.9, "volume": 786063.0}, {"date": "2025-07-23", "close": 227.31, "volume": 1126698.0}, {"date": "2025-07-24", "close": 279.1, "volume": 2765222.0}, {"date": "2025-07-25", "close": 263.51, "volume": 1493190.0}, {"date": "2025-07-28", "close": 257.76, "volume": 1333124.0}, {"date": "2025-07-29", "close": 252.94, "volume": 953315.0}, {"date": "2025-07-30", "close": 249.21, "volume": 648656.0}, {"date": "2025-07-31", "close": 239.26, "volume": 985674.0}, {"date": "2025-08-01", "close": 239.26, "volume": 644194.0}, {"date": "2025-08-04", "close": 238.39, "volume": 505903.0}, {"date": "2025-08-05", "close": 238.86, "volume": 788928.0}, {"date": "2025-08-06", "close": 237.28, "volume": 534607.0}, {"date": "2025-08-07", "close": 240.54, "volume": 791191.0}, {"date": "2025-08-08", "close": 240.98, "volume": 445204.0}, {"date": "2025-08-11", "close": 240.33, "volume": 390629.0}, {"date": "2025-08-12", "close": 239.9, "volume": 364503.0}, {"date": "2025-08-13", "close": 246.22, "volume": 445536.0}, {"date": "2025-08-14", "close": 246.2, "volume": 365816.0}, {"date": "2025-08-15", "close": 246.2, "volume": 781013.0}, {"date": "2025-08-18", "close": 243.09, "volume": 564187.0}, {"date": "2025-08-19", "close": 246.99, "volume": 648654.0}, {"date": "2025-08-20", "close": 246.38, "volume": 604757.0}, {"date": "2025-08-21", "close": 242.63, "volume": 351705.0}, {"date": "2025-08-22", "close": 247.85, "volume": 503628.0}, {"date": "2025-08-25", "close": 247.21, "volume": 435287.0}, {"date": "2025-08-26", "close": 244.5, "volume": 492557.0}, {"date": "2025-08-27", "close": 245.97, "volume": 292347.0}, {"date": "2025-08-28", "close": 245.45, "volume": 784142.0}, {"date": "2025-08-29", "close": 246.95, "volume": 462981.0}, {"date": "2025-09-02", "close": 243.74, "volume": 405590.0}, {"date": "2025-09-03", "close": 248.95, "volume": 660886.0}, {"date": "2025-09-04", "close": 247.54, "volume": 621318.0}, {"date": "2025-09-05", "close": 250.73, "volume": 408369.0}, {"date": "2025-09-08", "close": 253.15, "volume": 445278.0}, {"date": "2025-09-09", "close": 252.04, "volume": 445970.0}, {"date": "2025-09-10", "close": 255.22, "volume": 822005.0}, {"date": "2025-09-11", "close": 263.74, "volume": 1032935.0}, {"date": "2025-09-12", "close": 253.5, "volume": 746174.0}, {"date": "2025-09-15", "close": 257.53, "volume": 543982.0}, {"date": "2025-09-16", "close": 258.35, "volume": 436173.0}, {"date": "2025-09-17", "close": 256.64, "volume": 515017.0}, {"date": "2025-09-18", "close": 254.98, "volume": 633748.0}, {"date": "2025-09-19", "close": 254.85, "volume": 1297599.0}, {"date": "2025-09-22", "close": 252.22, "volume": 473262.0}, {"date": "2025-09-23", "close": 250.8, "volume": 449446.0}, {"date": "2025-09-24", "close": 259.94, "volume": 1166267.0}, {"date": "2025-09-25", "close": 254.48, "volume": 745000.0}, {"date": "2025-09-26", "close": 261.52, "volume": 591942.0}, {"date": "2025-09-29", "close": 260.32, "volume": 589083.0}, {"date": "2025-09-30", "close": 262.33, "volume": 587762.0}, {"date": "2025-10-01", "close": 271.42, "volume": 888363.0}, {"date": "2025-10-02", "close": 273.16, "volume": 562447.0}, {"date": "2025-10-03", "close": 272.56, "volume": 532434.0}, {"date": "2025-10-06", "close": 268.07, "volume": 586436.0}, {"date": "2025-10-07", "close": 265.97, "volume": 497610.0}, {"date": "2025-10-08", "close": 267.93, "volume": 584966.0}, {"date": "2025-10-09", "close": 263.58, "volume": 487411.0}, {"date": "2025-10-10", "close": 261.77, "volume": 595229.0}, {"date": "2025-10-13", "close": 262.47, "volume": 454552.0}, {"date": "2025-10-14", "close": 261.17, "volume": 520742.0}, {"date": "2025-10-15", "close": 262.95, "volume": 605179.0}, {"date": "2025-10-16", "close": 267.19, "volume": 771399.0}, {"date": "2025-10-17", "close": 270.6, "volume": 685134.0}, {"date": "2025-10-20", "close": 274.9, "volume": 485278.0}, {"date": "2025-10-21", "close": 279.39, "volume": 795094.0}, {"date": "2025-10-22", "close": 277.0, "volume": 1213746.0}, {"date": "2025-10-23", "close": 307.25, "volume": 1898854.0}, {"date": "2025-10-24", "close": 297.47, "volume": 819464.0}, {"date": "2025-10-27", "close": 287.22, "volume": 1067880.0}, {"date": "2025-10-28", "close": 283.49, "volume": 749090.0}, {"date": "2025-10-29", "close": 284.86, "volume": 479940.0}, {"date": "2025-10-30", "close": 278.54, "volume": 693148.0}, {"date": "2025-10-31", "close": 282.07, "volume": 586247.0}, {"date": "2025-11-03", "close": 279.78, "volume": 592954.0}, {"date": "2025-11-04", "close": 286.94, "volume": 895022.0}, {"date": "2025-11-05", "close": 283.54, "volume": 529397.0}, {"date": "2025-11-06", "close": 275.34, "volume": 1038356.0}, {"date": "2025-11-07", "close": 271.04, "volume": 856213.0}, {"date": "2025-11-10", "close": 275.47, "volume": 574746.0}, {"date": "2025-11-11", "close": 277.41, "volume": 718448.0}, {"date": "2025-11-12", "close": 273.85, "volume": 595668.0}, {"date": "2025-11-13", "close": 266.66, "volume": 581032.0}, {"date": "2025-11-14", "close": 261.36, "volume": 738364.0}, {"date": "2025-11-17", "close": 262.41, "volume": 626895.0}, {"date": "2025-11-18", "close": 260.14, "volume": 480093.0}, {"date": "2025-11-19", "close": 257.9, "volume": 333106.0}, {"date": "2025-11-20", "close": 257.77, "volume": 1315133.0}, {"date": "2025-11-21", "close": 271.07, "volume": 894012.0}, {"date": "2025-11-24", "close": 273.99, "volume": 901688.0}, {"date": "2025-11-25", "close": 280.84, "volume": 579427.0}, {"date": "2025-11-26", "close": 277.14, "volume": 441187.0}, {"date": "2025-11-28", "close": 277.25, "volume": 293086.0}, {"date": "2025-12-01", "close": 274.14, "volume": 546654.0}, {"date": "2025-12-02", "close": 273.03, "volume": 546496.0}, {"date": "2025-12-03", "close": 284.31, "volume": 856418.0}, {"date": "2025-12-04", "close": 281.77, "volume": 788447.0}, {"date": "2025-12-05", "close": 280.23, "volume": 645703.0}, {"date": "2025-12-08", "close": 269.08, "volume": 660526.0}, {"date": "2025-12-09", "close": 266.07, "volume": 513011.0}, {"date": "2025-12-10", "close": 266.96, "volume": 683912.0}, {"date": "2025-12-11", "close": 272.54, "volume": 688206.0}, {"date": "2025-12-12", "close": 267.56, "volume": 839179.0}, {"date": "2025-12-15", "close": 271.86, "volume": 692705.0}, {"date": "2025-12-16", "close": 266.44, "volume": 734735.0}, {"date": "2025-12-17", "close": 269.13, "volume": 710885.0}, {"date": "2025-12-18", "close": 268.66, "volume": 748830.0}, {"date": "2025-12-19", "close": 272.54, "volume": 2116931.0}, {"date": "2025-12-22", "close": 274.89, "volume": 560739.0}, {"date": "2025-12-23", "close": 277.49, "volume": 688555.0}, {"date": "2025-12-24", "close": 276.66, "volume": 203730.0}, {"date": "2025-12-26", "close": 274.3, "volume": 344488.0}, {"date": "2025-12-29", "close": 275.6, "volume": 305121.0}, {"date": "2025-12-30", "close": 276.87, "volume": 356633.0}, {"date": "2025-12-31", "close": 275.14, "volume": 397740.0}, {"date": "2026-01-02", "close": 276.4, "volume": 629167.0}, {"date": "2026-01-05", "close": 279.03, "volume": 1048037.0}, {"date": "2026-01-06", "close": 280.83, "volume": 1070192.0}, {"date": "2026-01-07", "close": 278.44, "volume": 523437.0}, {"date": "2026-01-08", "close": 275.23, "volume": 631111.0}, {"date": "2026-01-09", "close": 275.52, "volume": 490229.0}, {"date": "2026-01-12", "close": 272.91, "volume": 776503.0}, {"date": "2026-01-13", "close": 271.83, "volume": 508188.0}, {"date": "2026-01-14", "close": 274.98, "volume": 725731.0}, {"date": "2026-01-15", "close": 279.41, "volume": 789666.0}, {"date": "2026-01-16", "close": 259.79, "volume": 1505590.0}, {"date": "2026-01-20", "close": 250.5, "volume": 1801926.0}, {"date": "2026-01-21", "close": 255.16, "volume": 1889375.0}, {"date": "2026-01-22", "close": 247.78, "volume": 1044853.0}, {"date": "2026-01-23", "close": 236.66, "volume": 1929346.0}, {"date": "2026-01-26", "close": 241.4, "volume": 989148.0}, {"date": "2026-01-27", "close": 240.53, "volume": 935464.0}, {"date": "2026-01-28", "close": 235.89, "volume": 682812.0}, {"date": "2026-01-29", "close": 232.65, "volume": 930244.0}, {"date": "2026-01-30", "close": 231.12, "volume": 1601335.0}, {"date": "2026-02-02", "close": 237.5, "volume": 1203482.0}, {"date": "2026-02-03", "close": 230.95, "volume": 944365.0}, {"date": "2026-02-04", "close": 237.05, "volume": 1690392.0}, {"date": "2026-02-05", "close": 231.62, "volume": 1154365.0}, {"date": "2026-02-06", "close": 248.95, "volume": 1481074.0}, {"date": "2026-02-09", "close": 248.93, "volume": 1048745.0}, {"date": "2026-02-10", "close": 243.56, "volume": 1172550.0}, {"date": "2026-02-11", "close": 246.16, "volume": 1656569.0}, {"date": "2026-02-12", "close": 243.61, "volume": 2175300.0}, {"date": "2026-02-13", "close": 250.49, "volume": 980268.0}, {"date": "2026-02-17", "close": 243.19, "volume": 970093.0}, {"date": "2026-02-18", "close": 248.26, "volume": 813756.0}, {"date": "2026-02-19", "close": 243.83, "volume": 760794.0}, {"date": "2026-02-20", "close": 241.12, "volume": 856091.0}, {"date": "2026-02-23", "close": 244.22, "volume": 908106.0}, {"date": "2026-02-24", "close": 245.38, "volume": 675485.0}, {"date": "2026-02-25", "close": 247.88, "volume": 830775.0}, {"date": "2026-02-26", "close": 249.02, "volume": 452910.0}, {"date": "2026-02-27", "close": 254.34, "volume": 814388.0}, {"date": "2026-03-02", "close": 251.25, "volume": 572383.0}, {"date": "2026-03-03", "close": 251.38, "volume": 446801.0}, {"date": "2026-03-04", "close": 248.84, "volume": 1317698.0}, {"date": "2026-03-05", "close": 244.35, "volume": 810791.0}, {"date": "2026-03-06", "close": 245.86, "volume": 1080758.0}, {"date": "2026-03-09", "close": 248.06, "volume": 665934.0}, {"date": "2026-03-10", "close": 233.83, "volume": 1411368.0}, {"date": "2026-03-11", "close": 238.25, "volume": 726598.0}, {"date": "2026-03-12", "close": 231.09, "volume": 913666.0}, {"date": "2026-03-13", "close": 235.46, "volume": 766384.0}, {"date": "2026-03-16", "close": 240.31, "volume": 867791.0}, {"date": "2026-03-17", "close": 239.42, "volume": 1066578.0}, {"date": "2026-03-18", "close": 239.0, "volume": 1030568.0}, {"date": "2026-03-19", "close": 240.33, "volume": 818947.0}, {"date": "2026-03-20", "close": 237.03, "volume": 1186896.0}, {"date": "2026-03-23", "close": 241.4, "volume": 845299.0}, {"date": "2026-03-24", "close": 245.27, "volume": 997142.0}, {"date": "2026-03-25", "close": 247.02, "volume": 811124.0}, {"date": "2026-03-26", "close": 248.12, "volume": 1059066.0}, {"date": "2026-03-27", "close": 243.35, "volume": 785071.0}, {"date": "2026-03-30", "close": 245.14, "volume": 792960.0}, {"date": "2026-03-31", "close": 250.64, "volume": 797791.0}, {"date": "2026-04-01", "close": 252.74, "volume": 1094855.0}, {"date": "2026-04-02", "close": 254.8, "volume": 795051.0}, {"date": "2026-04-06", "close": 256.85, "volume": 638895.0}, {"date": "2026-04-07", "close": 259.35, "volume": 565643.0}, {"date": "2026-04-08", "close": 265.93, "volume": 689413.0}, {"date": "2026-04-09", "close": 258.54, "volume": 785172.0}, {"date": "2026-04-10", "close": 256.55, "volume": 656806.0}, {"date": "2026-04-13", "close": 259.96, "volume": 590359.0}, {"date": "2026-04-14", "close": 267.93, "volume": 783143.0}, {"date": "2026-04-15", "close": 266.5, "volume": 775789.0}, {"date": "2026-04-16", "close": 269.81, "volume": 894270.0}, {"date": "2026-04-17", "close": 273.73, "volume": 837416.0}, {"date": "2026-04-20", "close": 278.0, "volume": 1008207.0}, {"date": "2026-04-21", "close": 274.72, "volume": 947801.0}, {"date": "2026-04-22", "close": 274.41, "volume": 1007705.0}, {"date": "2026-04-23", "close": 309.7, "volume": 2727714.0}, {"date": "2026-04-24", "close": 306.16, "volume": 1286039.0}, {"date": "2026-04-27", "close": 302.2, "volume": 1140641.0}, {"date": "2026-04-28", "close": 292.13, "volume": 1186544.0}, {"date": "2026-04-29", "close": 295.36, "volume": 796398.0}, {"date": "2026-04-30", "close": 297.59, "volume": 1110787.0}, {"date": "2026-05-01", "close": 300.68, "volume": 651735.0}, {"date": "2026-05-04", "close": 300.18, "volume": 472229.0}, {"date": "2026-05-05", "close": 309.97, "volume": 896962.0}, {"date": "2026-05-06", "close": 312.55, "volume": 789200.0}, {"date": "2026-05-07", "close": 322.01, "volume": 1610527.0}, {"date": "2026-05-08", "close": 325.92, "volume": 1033396.0}, {"date": "2026-05-11", "close": 322.3, "volume": 879386.0}, {"date": "2026-05-12", "close": 312.07, "volume": 1124815.0}, {"date": "2026-05-13", "close": 302.4, "volume": 718401.0}, {"date": "2026-05-14", "close": 300.19, "volume": 700509.0}, {"date": "2026-05-15", "close": 302.89, "volume": 686425.0}, {"date": "2026-05-18", "close": 304.41, "volume": 515365.0}, {"date": "2026-05-19", "close": 303.93, "volume": 565561.0}, {"date": "2026-05-20", "close": 305.5, "volume": 641842.0}, {"date": "2026-05-21", "close": 316.13, "volume": 743530.0}, {"date": "2026-05-22", "close": 316.42, "volume": 533751.0}, {"date": "2026-05-26", "close": 316.17, "volume": 477758.0}, {"date": "2026-05-27", "close": 312.71, "volume": 657566.0}, {"date": "2026-05-28", "close": 321.8, "volume": 772839.0}, {"date": "2026-05-29", "close": 322.81, "volume": 1307857.0}, {"date": "2026-06-01", "close": 316.3, "volume": 702453.0}, {"date": "2026-06-02", "close": 312.17, "volume": 707828.0}, {"date": "2026-06-03", "close": 316.31, "volume": 636100.0}, {"date": "2026-06-04", "close": 317.32, "volume": 629127.0}, {"date": "2026-06-05", "close": 314.5, "volume": 636032.0}, {"date": "2026-06-08", "close": 319.75, "volume": 594640.0}, {"date": "2026-06-09", "close": 334.66, "volume": 763344.0}, {"date": "2026-06-10", "close": 330.92, "volume": 935945.0}, {"date": "2026-06-11", "close": 330.34, "volume": 524121.0}, {"date": "2026-06-12", "close": 328.82, "volume": 465312.0}, {"date": "2026-06-15", "close": 331.43, "volume": 558875.0}, {"date": "2026-06-16", "close": 329.58, "volume": 770726.0}, {"date": "2026-06-17", "close": 323.59, "volume": 670338.0}, {"date": "2026-06-18", "close": 327.95, "volume": 1479259.0}, {"date": "2026-06-22", "close": 329.71, "volume": 842928.0}, {"date": "2026-06-23", "close": 336.39, "volume": 784658.0}, {"date": "2026-06-24", "close": 340.41, "volume": 872611.0}, {"date": "2026-06-25", "close": 346.56, "volume": 1615321.0}, {"date": "2026-06-26", "close": 350.85, "volume": 1254978.0}, {"date": "2026-06-29", "close": 354.68, "volume": 695751.0}, {"date": "2026-06-30", "close": 359.0, "volume": 957013.0}, {"date": "2026-07-01", "close": 365.0, "volume": 853636.0}, {"date": "2026-07-02", "close": 365.74, "volume": 547223.0}, {"date": "2026-07-06", "close": 357.64, "volume": 682879.0}, {"date": "2026-07-07", "close": 356.08, "volume": 758960.0}, {"date": "2026-07-08", "close": 353.68, "volume": 924011.0}, {"date": "2026-07-09", "close": 357.66, "volume": 545481.0}, {"date": "2026-07-10", "close": 353.71, "volume": 446114.0}, {"date": "2026-07-13", "close": 359.7, "volume": 601471.0}, {"date": "2026-07-14", "close": 357.65, "volume": 740434.0}, {"date": "2026-07-15", "close": 359.0, "volume": 496677.0}, {"date": "2026-07-16", "close": 362.44, "volume": 554186.0}, {"date": "2026-07-17", "close": 358.24, "volume": 671412.0}, {"date": "2026-07-20", "close": 352.32, "volume": 684470.0}, {"date": "2026-07-21", "close": 359.24, "volume": 752719.0}, {"date": "2026-07-22", "close": 358.41, "volume": 861147.0}, {"date": "2026-07-23", "close": 355.48, "volume": 1798373.0}, {"date": "2026-07-24", "close": 328.2, "volume": 1508636.0}, {"date": "2026-07-27", "close": 331.25, "volume": 1605642.0}, {"date": "2026-07-28", "close": 337.0, "volume": 876498.0}, {"date": "2026-07-29", "close": 337.46, "volume": 922138.0}, {"date": "2026-07-30", "close": 339.59, "volume": 563914.0}, {"date": "2026-07-31", "close": 340.96, "volume": 1047591.0}, {"date": "2026-08-03", "close": 347.94, "volume": 643101.0}, {"date": "2026-08-04", "close": 348.76, "volume": 481987.0}, {"date": "2026-08-05", "close": 351.02, "volume": 499399.0}, {"date": "2026-08-06", "close": 348.6, "volume": 480129.0}, {"date": "2026-08-07", "close": 354.07, "volume": 500740.0}], "refreshing": true}