{"ticker": "ZBRA", "overview": {"cik": "877212", "ticker": "ZBRA", "name": "ZEBRA TECHNOLOGIES CORP", "industry": "General Industrial Machinery & Equipment", "country": "United States", "sic": "3560", "announcements": [{"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055740", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055736", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001628280-26-055092", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001628280-26-054683", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053283", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052550", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0001386060-26-000042", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052158", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-29", "title": "Employee share plan", "accession": "0001628280-26-039124", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038811", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001628280-26-038391", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001000275-26-000054", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001628280-26-038066", "price_sensitive": true}, {"form": "4/A", "date": "2026-05-21", "title": "FORM 4/A", "accession": "0001628280-26-037454", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-21", "title": "FORM 4/A", "accession": "0001628280-26-037452", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-21", "title": "FORM 4/A", "accession": "0001628280-26-037449", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-21", "title": "FORM 4/A", "accession": "0001628280-26-037445", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-21", "title": "FORM 4/A", "accession": "0001628280-26-037442", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037438", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037435", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037431", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0000877212-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037415", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037411", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037409", "price_sensitive": false}]}, "description": "ZEBRA TECHNOLOGIES CORP trades as ZBRA on the NASDAQ and is registered in the United States, classified under General Industrial Machinery & Equipment (SIC 3560). Privy Trades holds 11 insider filings for the company, in August 2026. Across those, 2 insiders disclosed 2 sales totalling $1.50M. The most recent filing on record is dated 10 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 1502040.0, "net": -1502040.0, "insiders": 2, "first_date": "2026-08-07", "last_date": "2026-08-10"}, "metrics": {"ticker": "ZBRA", "has_prices": true, "as_of": "2026-08-07", "last": 376.49, "prev_close": 364.24, "change": 12.25, "change_pct": 0.03363167142543378, "session_volume": 733826.0, "vwap_5": 354.3595502073693, "vwap_20": 303.49146712465705, "vwap_60": 264.1894595166045, "vwap_250": 257.43676687030705, "high_52w": 376.49, "low_52w": 199.3, "avg_volume_20": 880600.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-055740", "src": "INSIDERS", "ticker": "ZBRA", "cik": "877212", "company": "ZEBRA TECHNOLOGIES CORP", "company_raw": "ZEBRA TECHNOLOGIES CORP", "who": "Linda Connly", "who_key": "Connly Linda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 188840.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "A director trims ZBRA: $189K", "source_url": "https://www.sec.gov/Archives/edgar/data/1766467/000162828026055740/0001628280-26-055740-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121909}, {"id": "0001628280-26-055736", "src": "INSIDERS", "ticker": "ZBRA", "cik": "877212", "company": "ZEBRA TECHNOLOGIES CORP", "company_raw": "ZEBRA TECHNOLOGIES CORP", "who": "Michael Cho", "who_key": "Cho Michael", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1313200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "C-suite trims ZBRA: $1.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1530071/000162828026055736/0001628280-26-055736-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126229}, {"id": "13DG-0001386060-26-000042", "src": "13DG", "ticker": "ZBRA", "cik": "877212", "company": "ZEBRA TECHNOLOGIES CORP", "company_raw": "ZEBRA TECHNOLOGIES CORP", "who": "Boston Partners", "who_key": "Boston Partners", "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": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Boston Partners takes a 5.45% passive stake in ZBRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000042-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0002100119-26-001279", "src": "13DG", "ticker": "ZBRA", "cik": "877212", "company": "ZEBRA TECHNOLOGIES CORP", "company_raw": "ZEBRA TECHNOLOGIES CORP", "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": "General Industrial Machinery & Equipment", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of ZBRA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001279-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0002100121-26-000846", "src": "13DG", "ticker": "ZBRA", "cik": "877212", "company": "ZEBRA TECHNOLOGIES CORP", "company_raw": "ZEBRA TECHNOLOGIES CORP", "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": "General Industrial Machinery & Equipment", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of ZBRA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000846-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0000102909-26-002604", "src": "13DG", "ticker": "ZBRA", "cik": "877212", "company": "ZEBRA TECHNOLOGIES CORP", "company_raw": "ZEBRA TECHNOLOGIES CORP", "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": "General Industrial Machinery & Equipment", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in ZBRA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002604-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}, {"id": "HOUSE-2025-20030475-T5", "src": "CONGRESS", "ticker": "ZBRA", "cik": "", "company": "ZEBRA TECHNOLOGIES CORP", "company_raw": "ew\nS O: Trust 3\nZebra Technologies Corporation -\nClass A Common Stock", "who": "Hon. Kelly Louise Morrison", "who_key": "Hon. Kelly Louise Morrison", "role": "House \u00b7 MN03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kelly Louise Morrison dumps ZBRA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030475.pdf", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743989}, {"id": "HOUSE-2025-20030475-T6", "src": "CONGRESS", "ticker": "ZBRA", "cik": "", "company": "ZEBRA TECHNOLOGIES CORP", "company_raw": "ew\nS O: Trust 1\nZebra Technologies Corporation -\nClass A Common Stock", "who": "Hon. Kelly Louise Morrison", "who_key": "Hon. Kelly Louise Morrison", "role": "House \u00b7 MN03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kelly Louise Morrison dumps ZBRA ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030475.pdf", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743989}, {"id": "HOUSE-2025-20030238-T49", "src": "CONGRESS", "ticker": "ZBRA", "cik": "", "company": "ZEBRA TECHNOLOGIES CORP", "company_raw": "okerage Account\nZebra Technologies Corporation -\nClass A Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Rob Bresnahan dumps ZBRA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030238.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826069}, {"id": "HOUSE-2024-20025799-T120", "src": "CONGRESS", "ticker": "ZBRA", "cik": "", "company": "ZEBRA TECHNOLOGIES CORP", "company_raw": "hildren\u2019s Trust\nZebra Technologies Corporation -\nClass A Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John James trims ZBRA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137109}, {"id": "HOUSE-2024-20025719-T140", "src": "CONGRESS", "ticker": "ZBRA", "cik": "", "company": "ZEBRA TECHNOLOGIES CORP", "company_raw": "hildren\u2019s Trust\nZebra Technologies Corporation -\nClass A Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "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. John James adds ZBRA to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567669}], "recent_buys": [], "institutional": [{"id": "13DG-0001386060-26-000042", "src": "13DG", "ticker": "ZBRA", "cik": "877212", "company": "ZEBRA TECHNOLOGIES CORP", "company_raw": "ZEBRA TECHNOLOGIES CORP", "who": "Boston Partners", "who_key": "Boston Partners", "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": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Boston Partners takes a 5.45% passive stake in ZBRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000042-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0002100119-26-001279", "src": "13DG", "ticker": "ZBRA", "cik": "877212", "company": "ZEBRA TECHNOLOGIES CORP", "company_raw": "ZEBRA TECHNOLOGIES CORP", "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": "General Industrial Machinery & Equipment", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of ZBRA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001279-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0002100121-26-000846", "src": "13DG", "ticker": "ZBRA", "cik": "877212", "company": "ZEBRA TECHNOLOGIES CORP", "company_raw": "ZEBRA TECHNOLOGIES CORP", "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": "General Industrial Machinery & Equipment", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of ZBRA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000846-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0000102909-26-002604", "src": "13DG", "ticker": "ZBRA", "cik": "877212", "company": "ZEBRA TECHNOLOGIES CORP", "company_raw": "ZEBRA TECHNOLOGIES CORP", "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": "General Industrial Machinery & Equipment", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in ZBRA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002604-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Zebra Technologies Corporation - Class A Common Stock", "new_value": "ZEBRA TECHNOLOGIES CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000877212", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000877212", "applied": 1, "detected_at": "2026-10-28T17:08:12.098596"}]}, "key_people": [{"who": "Michael Cho", "who_key": "Cho Michael", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1313200.0, "net": -1313200.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1313200.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530071/000162828026055736/0001628280-26-055736-index.htm"}], "latest": {"action": "SELL", "amount": 1313200.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530071/000162828026055736/0001628280-26-055736-index.htm"}}, {"who": "Linda Connly", "who_key": "Connly Linda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 188840.0, "net": -188840.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 188840.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766467/000162828026055740/0001628280-26-055740-index.htm"}], "latest": {"action": "SELL", "amount": 188840.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1766467/000162828026055740/0001628280-26-055740-index.htm"}}, {"who": "Hon. Kelly Louise Morrison", "who_key": "Hon. Kelly Louise Morrison", "role": "House \u00b7 MN03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 16002.0, "net": -16002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030475.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-06-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030475.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030475.pdf"}}, {"who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030238.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030238.pdf"}}], "activity": [{"date": "2026-08-07", "net": -1313200.0}, {"date": "2026-08-10", "net": -188840.0}], "announcements": [{"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055740", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055736", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001628280-26-055092", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001628280-26-054683", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053283", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052550", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0001386060-26-000042", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052158", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-29", "title": "Employee share plan", "accession": "0001628280-26-039124", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038811", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001628280-26-038391", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001000275-26-000054", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001628280-26-038066", "price_sensitive": true}, {"form": "4/A", "date": "2026-05-21", "title": "FORM 4/A", "accession": "0001628280-26-037454", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-21", "title": "FORM 4/A", "accession": "0001628280-26-037452", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-21", "title": "FORM 4/A", "accession": "0001628280-26-037449", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-21", "title": "FORM 4/A", "accession": "0001628280-26-037445", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-21", "title": "FORM 4/A", "accession": "0001628280-26-037442", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037438", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037435", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037431", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0000877212-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037415", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037411", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037409", "price_sensitive": false}], "performance": {"ticker": "ZBRA", "has_prices": true, "summary": {"n": 1, "avg": 0.8260258026966728, "win_rate": 1.0, "best": 0.8260258026966728, "worst": 0.8260258026966728, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 206.18, "return": 0.8260258026966728}]}, "price_series": [{"date": "2016-08-08", "close": 57.99, "volume": 778477.0}, {"date": "2016-08-09", "close": 62.82, "volume": 1554800.0}, {"date": "2016-08-10", "close": 64.82, "volume": 1824824.0}, {"date": "2016-08-11", "close": 64.93, "volume": 1014789.0}, {"date": "2016-08-12", "close": 66.72, "volume": 852445.0}, {"date": "2016-08-15", "close": 68.71, "volume": 772751.0}, {"date": "2016-08-16", "close": 70.19, "volume": 762776.0}, {"date": "2016-08-17", "close": 66.89, "volume": 950164.0}, {"date": "2016-08-18", "close": 66.85, "volume": 655228.0}, {"date": "2016-08-19", "close": 68.89, "volume": 642118.0}, {"date": "2016-08-22", "close": 68.55, "volume": 417199.0}, {"date": "2016-08-23", "close": 69.39, "volume": 290144.0}, {"date": "2016-08-24", "close": 68.92, "volume": 354874.0}, {"date": "2016-08-25", "close": 69.96, "volume": 475894.0}, {"date": "2016-08-26", "close": 70.45, "volume": 420814.0}, {"date": "2016-08-29", "close": 71.19, "volume": 247309.0}, {"date": "2016-08-30", "close": 70.87, "volume": 389089.0}, {"date": "2016-08-31", "close": 69.96, "volume": 465118.0}, {"date": "2016-09-01", "close": 69.29, "volume": 695005.0}, {"date": "2016-09-02", "close": 69.63, "volume": 676014.0}, {"date": "2016-09-06", "close": 69.23, "volume": 378344.0}, {"date": "2016-09-07", "close": 68.95, "volume": 564887.0}, {"date": "2016-09-08", "close": 68.19, "volume": 455729.0}, {"date": "2016-09-09", "close": 66.12, "volume": 503273.0}, {"date": "2016-09-12", "close": 66.88, "volume": 596282.0}, {"date": "2016-09-13", "close": 66.18, "volume": 368021.0}, {"date": "2016-09-14", "close": 65.12, "volume": 432170.0}, {"date": "2016-09-15", "close": 67.14, "volume": 324973.0}, {"date": "2016-09-16", "close": 67.26, "volume": 412544.0}, {"date": "2016-09-19", "close": 68.77, "volume": 482097.0}, {"date": "2016-09-20", "close": 68.56, "volume": 295108.0}, {"date": "2016-09-21", "close": 70.44, "volume": 317713.0}, {"date": "2016-09-22", "close": 71.06, "volume": 335444.0}, {"date": "2016-09-23", "close": 69.0, "volume": 239652.0}, {"date": "2016-09-26", "close": 68.57, "volume": 259516.0}, {"date": "2016-09-27", "close": 68.95, "volume": 188796.0}, {"date": "2016-09-28", "close": 69.84, "volume": 317990.0}, {"date": "2016-09-29", "close": 69.04, "volume": 233815.0}, {"date": "2016-09-30", "close": 69.61, "volume": 394856.0}, {"date": "2016-10-03", "close": 69.92, "volume": 334268.0}, {"date": "2016-10-04", "close": 69.41, "volume": 257645.0}, {"date": "2016-10-05", "close": 70.0, "volume": 398343.0}, {"date": "2016-10-06", "close": 69.06, "volume": 395376.0}, {"date": "2016-10-07", "close": 68.72, "volume": 287344.0}, {"date": "2016-10-10", "close": 68.68, "volume": 215458.0}, {"date": "2016-10-11", "close": 66.81, "volume": 682853.0}, {"date": "2016-10-12", "close": 66.57, "volume": 436919.0}, {"date": "2016-10-13", "close": 64.88, "volume": 491148.0}, {"date": "2016-10-14", "close": 65.01, "volume": 289382.0}, {"date": "2016-10-17", "close": 65.28, "volume": 188499.0}, {"date": "2016-10-18", "close": 65.36, "volume": 190416.0}, {"date": "2016-10-19", "close": 65.46, "volume": 204850.0}, {"date": "2016-10-20", "close": 65.27, "volume": 297472.0}, {"date": "2016-10-21", "close": 64.7, "volume": 261553.0}, {"date": "2016-10-24", "close": 65.43, "volume": 218723.0}, {"date": "2016-10-25", "close": 65.07, "volume": 237561.0}, {"date": "2016-10-26", "close": 67.15, "volume": 349805.0}, {"date": "2016-10-27", "close": 66.33, "volume": 198593.0}, {"date": "2016-10-28", "close": 66.27, "volume": 230942.0}, {"date": "2016-10-31", "close": 65.84, "volume": 403883.0}, {"date": "2016-11-01", "close": 66.58, "volume": 486985.0}, {"date": "2016-11-02", "close": 65.45, "volume": 595963.0}, {"date": "2016-11-03", "close": 64.08, "volume": 453379.0}, {"date": "2016-11-04", "close": 62.97, "volume": 497382.0}, {"date": "2016-11-07", "close": 64.69, "volume": 532888.0}, {"date": "2016-11-08", "close": 64.81, "volume": 394491.0}, {"date": "2016-11-09", "close": 67.15, "volume": 370215.0}, {"date": "2016-11-10", "close": 68.18, "volume": 952858.0}, {"date": "2016-11-11", "close": 66.88, "volume": 787689.0}, {"date": "2016-11-14", "close": 66.81, "volume": 686564.0}, {"date": "2016-11-15", "close": 75.46, "volume": 3211250.0}, {"date": "2016-11-16", "close": 72.95, "volume": 1273479.0}, {"date": "2016-11-17", "close": 73.94, "volume": 718236.0}, {"date": "2016-11-18", "close": 75.01, "volume": 509615.0}, {"date": "2016-11-21", "close": 75.43, "volume": 440592.0}, {"date": "2016-11-22", "close": 77.11, "volume": 378733.0}, {"date": "2016-11-23", "close": 79.1, "volume": 699640.0}, {"date": "2016-11-25", "close": 79.1, "volume": 183913.0}, {"date": "2016-11-28", "close": 78.12, "volume": 457995.0}, {"date": "2016-11-29", "close": 78.81, "volume": 455994.0}, {"date": "2016-11-30", "close": 79.05, "volume": 424925.0}, {"date": "2016-12-01", "close": 76.84, "volume": 640802.0}, {"date": "2016-12-02", "close": 78.35, "volume": 366117.0}, {"date": "2016-12-05", "close": 80.94, "volume": 532709.0}, {"date": "2016-12-06", "close": 81.61, "volume": 351017.0}, {"date": "2016-12-07", "close": 82.92, "volume": 465627.0}, {"date": "2016-12-08", "close": 83.39, "volume": 299605.0}, {"date": "2016-12-09", "close": 83.27, "volume": 310179.0}, {"date": "2016-12-12", "close": 82.8, "volume": 369106.0}, {"date": "2016-12-13", "close": 84.5, "volume": 382317.0}, {"date": "2016-12-14", "close": 84.53, "volume": 414535.0}, {"date": "2016-12-15", "close": 85.2, "volume": 335122.0}, {"date": "2016-12-16", "close": 84.52, "volume": 630582.0}, {"date": "2016-12-19", "close": 86.28, "volume": 426449.0}, {"date": "2016-12-20", "close": 87.49, "volume": 374907.0}, {"date": "2016-12-21", "close": 86.77, "volume": 253891.0}, {"date": "2016-12-22", "close": 86.17, "volume": 246727.0}, {"date": "2016-12-23", "close": 86.42, "volume": 106181.0}, {"date": "2016-12-27", "close": 87.05, "volume": 154339.0}, {"date": "2016-12-28", "close": 85.61, "volume": 144068.0}, {"date": "2016-12-29", "close": 85.94, "volume": 177385.0}, {"date": "2016-12-30", "close": 85.76, "volume": 219792.0}, {"date": "2017-01-03", "close": 86.25, "volume": 388182.0}, {"date": "2017-01-04", "close": 87.03, "volume": 463546.0}, {"date": "2017-01-05", "close": 84.75, "volume": 486564.0}, {"date": "2017-01-06", "close": 85.96, "volume": 308306.0}, {"date": "2017-01-09", "close": 85.97, "volume": 263349.0}, {"date": "2017-01-10", "close": 85.44, "volume": 420491.0}, {"date": "2017-01-11", "close": 84.99, "volume": 346161.0}, {"date": "2017-01-12", "close": 83.76, "volume": 456536.0}, {"date": "2017-01-13", "close": 83.89, "volume": 402393.0}, {"date": "2017-01-17", "close": 82.98, "volume": 199514.0}, {"date": "2017-01-18", "close": 83.97, "volume": 274766.0}, {"date": "2017-01-19", "close": 83.75, "volume": 224740.0}, {"date": "2017-01-20", "close": 83.47, "volume": 187047.0}, {"date": "2017-01-23", "close": 84.19, "volume": 337862.0}, {"date": "2017-01-24", "close": 84.98, "volume": 280229.0}, {"date": "2017-01-25", "close": 85.07, "volume": 294094.0}, {"date": "2017-01-26", "close": 84.68, "volume": 157420.0}, {"date": "2017-01-27", "close": 84.56, "volume": 261273.0}, {"date": "2017-01-30", "close": 84.48, "volume": 264513.0}, {"date": "2017-01-31", "close": 83.67, "volume": 294020.0}, {"date": "2017-02-01", "close": 82.61, "volume": 434643.0}, {"date": "2017-02-02", "close": 82.77, "volume": 406660.0}, {"date": "2017-02-03", "close": 83.49, "volume": 360309.0}, {"date": "2017-02-06", "close": 83.07, "volume": 198115.0}, {"date": "2017-02-07", "close": 83.58, "volume": 160133.0}, {"date": "2017-02-08", "close": 83.53, "volume": 208452.0}, {"date": "2017-02-09", "close": 84.63, "volume": 202357.0}, {"date": "2017-02-10", "close": 85.03, "volume": 184733.0}, {"date": "2017-02-13", "close": 85.32, "volume": 172480.0}, {"date": "2017-02-14", "close": 85.37, "volume": 200808.0}, {"date": "2017-02-15", "close": 85.81, "volume": 213959.0}, {"date": "2017-02-16", "close": 85.23, "volume": 369713.0}, {"date": "2017-02-17", "close": 85.99, "volume": 236396.0}, {"date": "2017-02-21", "close": 86.68, "volume": 360494.0}, {"date": "2017-02-22", "close": 85.73, "volume": 357164.0}, {"date": "2017-02-23", "close": 89.9, "volume": 918870.0}, {"date": "2017-02-24", "close": 92.94, "volume": 1079884.0}, {"date": "2017-02-27", "close": 92.39, "volume": 648039.0}, {"date": "2017-02-28", "close": 90.71, "volume": 424525.0}, {"date": "2017-03-01", "close": 90.71, "volume": 602582.0}, {"date": "2017-03-02", "close": 88.98, "volume": 390670.0}, {"date": "2017-03-03", "close": 89.35, "volume": 250271.0}, {"date": "2017-03-06", "close": 88.45, "volume": 248562.0}, {"date": "2017-03-07", "close": 88.02, "volume": 315428.0}, {"date": "2017-03-08", "close": 88.31, "volume": 335427.0}, {"date": "2017-03-09", "close": 88.58, "volume": 218837.0}, {"date": "2017-03-10", "close": 89.28, "volume": 223768.0}, {"date": "2017-03-13", "close": 89.27, "volume": 154542.0}, {"date": "2017-03-14", "close": 88.93, "volume": 200763.0}, {"date": "2017-03-15", "close": 90.89, "volume": 440820.0}, {"date": "2017-03-16", "close": 91.31, "volume": 327931.0}, {"date": "2017-03-17", "close": 90.75, "volume": 435487.0}, {"date": "2017-03-20", "close": 90.07, "volume": 180472.0}, {"date": "2017-03-21", "close": 86.15, "volume": 366079.0}, {"date": "2017-03-22", "close": 86.86, "volume": 285511.0}, {"date": "2017-03-23", "close": 86.88, "volume": 195126.0}, {"date": "2017-03-24", "close": 86.73, "volume": 172219.0}, {"date": "2017-03-27", "close": 86.5, "volume": 217876.0}, {"date": "2017-03-28", "close": 88.58, "volume": 284865.0}, {"date": "2017-03-29", "close": 88.83, "volume": 257690.0}, {"date": "2017-03-30", "close": 89.56, "volume": 312150.0}, {"date": "2017-03-31", "close": 91.25, "volume": 313785.0}, {"date": "2017-04-03", "close": 91.43, "volume": 429407.0}, {"date": "2017-04-04", "close": 91.68, "volume": 350841.0}, {"date": "2017-04-05", "close": 90.61, "volume": 556040.0}, {"date": "2017-04-06", "close": 92.73, "volume": 222882.0}, {"date": "2017-04-07", "close": 92.13, "volume": 318484.0}, {"date": "2017-04-10", "close": 92.13, "volume": 156968.0}, {"date": "2017-04-11", "close": 91.93, "volume": 211850.0}, {"date": "2017-04-12", "close": 88.71, "volume": 314079.0}, {"date": "2017-04-13", "close": 87.33, "volume": 323622.0}, {"date": "2017-04-17", "close": 88.88, "volume": 236183.0}, {"date": "2017-04-18", "close": 89.89, "volume": 197806.0}, {"date": "2017-04-19", "close": 90.41, "volume": 232660.0}, {"date": "2017-04-20", "close": 90.82, "volume": 271451.0}, {"date": "2017-04-21", "close": 90.97, "volume": 215296.0}, {"date": "2017-04-24", "close": 93.02, "volume": 304626.0}, {"date": "2017-04-25", "close": 95.04, "volume": 358001.0}, {"date": "2017-04-26", "close": 93.84, "volume": 245658.0}, {"date": "2017-04-27", "close": 94.16, "volume": 291863.0}, {"date": "2017-04-28", "close": 94.27, "volume": 309964.0}, {"date": "2017-05-01", "close": 94.85, "volume": 273013.0}, {"date": "2017-05-02", "close": 93.86, "volume": 284861.0}, {"date": "2017-05-03", "close": 93.94, "volume": 202569.0}, {"date": "2017-05-04", "close": 94.29, "volume": 209090.0}, {"date": "2017-05-05", "close": 96.56, "volume": 315044.0}, {"date": "2017-05-08", "close": 96.69, "volume": 414639.0}, {"date": "2017-05-09", "close": 98.45, "volume": 957815.0}, {"date": "2017-05-10", "close": 98.87, "volume": 578613.0}, {"date": "2017-05-11", "close": 99.1, "volume": 314941.0}, {"date": "2017-05-12", "close": 99.64, "volume": 229791.0}, {"date": "2017-05-15", "close": 100.69, "volume": 357319.0}, {"date": "2017-05-16", "close": 100.5, "volume": 290738.0}, {"date": "2017-05-17", "close": 98.11, "volume": 440556.0}, {"date": "2017-05-18", "close": 98.11, "volume": 293764.0}, {"date": "2017-05-19", "close": 98.48, "volume": 266695.0}, {"date": "2017-05-22", "close": 103.68, "volume": 655339.0}, {"date": "2017-05-23", "close": 102.28, "volume": 305871.0}, {"date": "2017-05-24", "close": 104.41, "volume": 340977.0}, {"date": "2017-05-25", "close": 106.3, "volume": 427935.0}, {"date": "2017-05-26", "close": 105.92, "volume": 237934.0}, {"date": "2017-05-30", "close": 106.73, "volume": 274345.0}, {"date": "2017-05-31", "close": 104.34, "volume": 565058.0}, {"date": "2017-06-01", "close": 108.14, "volume": 494023.0}, {"date": "2017-06-02", "close": 107.75, "volume": 346151.0}, {"date": "2017-06-05", "close": 105.9, "volume": 273108.0}, {"date": "2017-06-06", "close": 105.24, "volume": 308457.0}, {"date": "2017-06-07", "close": 106.57, "volume": 430953.0}, {"date": "2017-06-08", "close": 108.03, "volume": 438434.0}, {"date": "2017-06-09", "close": 106.09, "volume": 526078.0}, {"date": "2017-06-12", "close": 104.14, "volume": 437060.0}, {"date": "2017-06-13", "close": 104.78, "volume": 297814.0}, {"date": "2017-06-14", "close": 103.0, "volume": 331244.0}, {"date": "2017-06-15", "close": 104.4, "volume": 283636.0}, {"date": "2017-06-16", "close": 104.3, "volume": 682683.0}, {"date": "2017-06-19", "close": 106.0, "volume": 519040.0}, {"date": "2017-06-20", "close": 105.83, "volume": 326120.0}, {"date": "2017-06-21", "close": 105.15, "volume": 295974.0}, {"date": "2017-06-22", "close": 105.08, "volume": 320812.0}, {"date": "2017-06-23", "close": 105.25, "volume": 572682.0}, {"date": "2017-06-26", "close": 104.19, "volume": 223294.0}, {"date": "2017-06-27", "close": 101.43, "volume": 226661.0}, {"date": "2017-06-28", "close": 102.0, "volume": 351449.0}, {"date": "2017-06-29", "close": 100.23, "volume": 646240.0}, {"date": "2017-06-30", "close": 100.52, "volume": 457084.0}, {"date": "2017-07-03", "close": 99.69, "volume": 169393.0}, {"date": "2017-07-05", "close": 99.86, "volume": 351178.0}, {"date": "2017-07-06", "close": 98.66, "volume": 341629.0}, {"date": "2017-07-07", "close": 99.85, "volume": 321515.0}, {"date": "2017-07-10", "close": 100.03, "volume": 322205.0}, {"date": "2017-07-11", "close": 100.67, "volume": 443415.0}, {"date": "2017-07-12", "close": 100.52, "volume": 260164.0}, {"date": "2017-07-13", "close": 100.18, "volume": 274230.0}, {"date": "2017-07-14", "close": 102.1, "volume": 250054.0}, {"date": "2017-07-17", "close": 100.72, "volume": 174346.0}, {"date": "2017-07-18", "close": 100.52, "volume": 224704.0}, {"date": "2017-07-19", "close": 100.62, "volume": 294624.0}, {"date": "2017-07-20", "close": 100.0, "volume": 272606.0}, {"date": "2017-07-21", "close": 98.83, "volume": 313318.0}, {"date": "2017-07-24", "close": 100.32, "volume": 306802.0}, {"date": "2017-07-25", "close": 100.22, "volume": 583566.0}, {"date": "2017-07-26", "close": 100.06, "volume": 217357.0}, {"date": "2017-07-27", "close": 102.77, "volume": 414079.0}, {"date": "2017-07-28", "close": 102.76, "volume": 387202.0}, {"date": "2017-07-31", "close": 101.72, "volume": 269149.0}, {"date": "2017-08-01", "close": 101.15, "volume": 265197.0}, {"date": "2017-08-02", "close": 97.75, "volume": 424018.0}, {"date": "2017-08-03", "close": 95.97, "volume": 301973.0}, {"date": "2017-08-04", "close": 96.2, "volume": 407681.0}, {"date": "2017-08-07", "close": 97.25, "volume": 782236.0}, {"date": "2017-08-08", "close": 106.65, "volume": 1203860.0}, {"date": "2017-08-09", "close": 103.84, "volume": 677211.0}, {"date": "2017-08-10", "close": 102.5, "volume": 420540.0}, {"date": "2017-08-11", "close": 103.49, "volume": 365068.0}, {"date": "2017-08-14", "close": 103.19, "volume": 376806.0}, {"date": "2017-08-15", "close": 106.1, "volume": 555073.0}, {"date": "2017-08-16", "close": 106.44, "volume": 508812.0}, {"date": "2017-08-17", "close": 103.07, "volume": 254657.0}, {"date": "2017-08-18", "close": 102.92, "volume": 258533.0}, {"date": "2017-08-21", "close": 102.2, "volume": 428194.0}, {"date": "2017-08-22", "close": 103.29, "volume": 213140.0}, {"date": "2017-08-23", "close": 102.93, "volume": 171727.0}, {"date": "2017-08-24", "close": 102.48, "volume": 252916.0}, {"date": "2017-08-25", "close": 102.77, "volume": 193074.0}, {"date": "2017-08-28", "close": 102.82, "volume": 273963.0}, {"date": "2017-08-29", "close": 101.59, "volume": 272274.0}, {"date": "2017-08-30", "close": 101.98, "volume": 239225.0}, {"date": "2017-08-31", "close": 103.09, "volume": 256303.0}, {"date": "2017-09-01", "close": 104.18, "volume": 206499.0}, {"date": "2017-09-05", "close": 100.74, "volume": 242056.0}, {"date": "2017-09-06", "close": 100.85, "volume": 295880.0}, {"date": "2017-09-07", "close": 100.75, "volume": 201329.0}, {"date": "2017-09-08", "close": 99.76, "volume": 155179.0}, {"date": "2017-09-11", "close": 103.13, "volume": 280089.0}, {"date": "2017-09-12", "close": 103.45, "volume": 187467.0}, {"date": "2017-09-13", "close": 104.2, "volume": 403597.0}, {"date": "2017-09-14", "close": 105.48, "volume": 361647.0}, {"date": "2017-09-15", "close": 105.82, "volume": 417056.0}, {"date": "2017-09-18", "close": 108.04, "volume": 507497.0}, {"date": "2017-09-19", "close": 108.16, "volume": 362010.0}, {"date": "2017-09-20", "close": 106.86, "volume": 342748.0}, {"date": "2017-09-21", "close": 107.68, "volume": 242834.0}, {"date": "2017-09-22", "close": 108.91, "volume": 179099.0}, {"date": "2017-09-25", "close": 106.69, "volume": 250075.0}, {"date": "2017-09-26", "close": 106.16, "volume": 350950.0}, {"date": "2017-09-27", "close": 106.76, "volume": 306997.0}, {"date": "2017-09-28", "close": 109.04, "volume": 315938.0}, {"date": "2017-09-29", "close": 108.58, "volume": 269442.0}, {"date": "2017-10-02", "close": 109.88, "volume": 393455.0}, {"date": "2017-10-03", "close": 110.8, "volume": 542290.0}, {"date": "2017-10-04", "close": 111.4, "volume": 348069.0}, {"date": "2017-10-05", "close": 111.02, "volume": 183821.0}, {"date": "2017-10-06", "close": 110.76, "volume": 272700.0}, {"date": "2017-10-09", "close": 109.91, "volume": 108970.0}, {"date": "2017-10-10", "close": 110.27, "volume": 146224.0}, {"date": "2017-10-11", "close": 111.3, "volume": 272836.0}, {"date": "2017-10-12", "close": 110.09, "volume": 170458.0}, {"date": "2017-10-13", "close": 109.79, "volume": 162607.0}, {"date": "2017-10-16", "close": 110.16, "volume": 291793.0}, {"date": "2017-10-17", "close": 110.88, "volume": 127729.0}, {"date": "2017-10-18", "close": 112.76, "volume": 218272.0}, {"date": "2017-10-19", "close": 112.13, "volume": 170194.0}, {"date": "2017-10-20", "close": 111.38, "volume": 182305.0}, {"date": "2017-10-23", "close": 111.46, "volume": 119933.0}, {"date": "2017-10-24", "close": 111.78, "volume": 174739.0}, {"date": "2017-10-25", "close": 110.8, "volume": 202276.0}, {"date": "2017-10-26", "close": 111.48, "volume": 206651.0}, {"date": "2017-10-27", "close": 111.61, "volume": 225375.0}, {"date": "2017-10-30", "close": 110.47, "volume": 192701.0}, {"date": "2017-10-31", "close": 115.99, "volume": 498524.0}, {"date": "2017-11-01", "close": 113.77, "volume": 265121.0}, {"date": "2017-11-02", "close": 112.7, "volume": 206111.0}, {"date": "2017-11-03", "close": 114.33, "volume": 378414.0}, {"date": "2017-11-06", "close": 115.79, "volume": 596181.0}, {"date": "2017-11-07", "close": 109.31, "volume": 1279496.0}, {"date": "2017-11-08", "close": 106.61, "volume": 790608.0}, {"date": "2017-11-09", "close": 104.43, "volume": 406169.0}, {"date": "2017-11-10", "close": 104.42, "volume": 321004.0}, {"date": "2017-11-13", "close": 104.94, "volume": 336338.0}, {"date": "2017-11-14", "close": 104.99, "volume": 345544.0}, {"date": "2017-11-15", "close": 104.34, "volume": 233282.0}, {"date": "2017-11-16", "close": 107.86, "volume": 391993.0}, {"date": "2017-11-17", "close": 108.76, "volume": 471237.0}, {"date": "2017-11-20", "close": 108.89, "volume": 318474.0}, {"date": "2017-11-21", "close": 108.77, "volume": 284382.0}, {"date": "2017-11-22", "close": 108.56, "volume": 225108.0}, {"date": "2017-11-24", "close": 109.13, "volume": 82805.0}, {"date": "2017-11-27", "close": 108.73, "volume": 200112.0}, {"date": "2017-11-28", "close": 109.34, "volume": 189747.0}, {"date": "2017-11-29", "close": 109.43, "volume": 319450.0}, {"date": "2017-11-30", "close": 110.32, "volume": 221923.0}, {"date": "2017-12-01", "close": 110.36, "volume": 350911.0}, {"date": "2017-12-04", "close": 109.51, "volume": 360521.0}, {"date": "2017-12-05", "close": 107.36, "volume": 266049.0}, {"date": "2017-12-06", "close": 105.31, "volume": 314453.0}, {"date": "2017-12-07", "close": 107.67, "volume": 341840.0}, {"date": "2017-12-08", "close": 107.91, "volume": 174175.0}, {"date": "2017-12-11", "close": 107.71, "volume": 180125.0}, {"date": "2017-12-12", "close": 106.43, "volume": 253610.0}, {"date": "2017-12-13", "close": 105.99, "volume": 176736.0}, {"date": "2017-12-14", "close": 104.14, "volume": 239599.0}, {"date": "2017-12-15", "close": 101.83, "volume": 764328.0}, {"date": "2017-12-18", "close": 103.65, "volume": 325768.0}, {"date": "2017-12-19", "close": 103.93, "volume": 238035.0}, {"date": "2017-12-20", "close": 106.38, "volume": 486040.0}, {"date": "2017-12-21", "close": 106.53, "volume": 372082.0}, {"date": "2017-12-22", "close": 105.15, "volume": 138392.0}, {"date": "2017-12-26", "close": 104.79, "volume": 157319.0}, {"date": "2017-12-27", "close": 104.95, "volume": 106286.0}, {"date": "2017-12-28", "close": 104.28, "volume": 118981.0}, {"date": "2017-12-29", "close": 103.8, "volume": 159493.0}, {"date": "2018-01-02", "close": 103.71, "volume": 310648.0}, {"date": "2018-01-03", "close": 105.77, "volume": 253133.0}, {"date": "2018-01-04", "close": 107.86, "volume": 435196.0}, {"date": "2018-01-05", "close": 109.54, "volume": 301850.0}, {"date": "2018-01-08", "close": 110.63, "volume": 218660.0}, {"date": "2018-01-09", "close": 114.02, "volume": 355401.0}, {"date": "2018-01-10", "close": 114.78, "volume": 402963.0}, {"date": "2018-01-11", "close": 121.17, "volume": 493278.0}, {"date": "2018-01-12", "close": 123.15, "volume": 420802.0}, {"date": "2018-01-16", "close": 123.38, "volume": 398194.0}, {"date": "2018-01-17", "close": 123.78, "volume": 444880.0}, {"date": "2018-01-18", "close": 123.23, "volume": 383308.0}, {"date": "2018-01-19", "close": 123.75, "volume": 310332.0}, {"date": "2018-01-22", "close": 124.29, "volume": 186671.0}, {"date": "2018-01-23", "close": 125.68, "volume": 392830.0}, {"date": "2018-01-24", "close": 123.35, "volume": 448744.0}, {"date": "2018-01-25", "close": 123.5, "volume": 246484.0}, {"date": "2018-01-26", "close": 123.48, "volume": 399443.0}, {"date": "2018-01-29", "close": 124.61, "volume": 234550.0}, {"date": "2018-01-30", "close": 124.13, "volume": 244810.0}, {"date": "2018-01-31", "close": 123.16, "volume": 214797.0}, {"date": "2018-02-01", "close": 121.5, "volume": 260376.0}, {"date": "2018-02-02", "close": 120.73, "volume": 287484.0}, {"date": "2018-02-05", "close": 117.02, "volume": 373818.0}, {"date": "2018-02-06", "close": 116.51, "volume": 283566.0}, {"date": "2018-02-07", "close": 116.43, "volume": 240424.0}, {"date": "2018-02-08", "close": 113.54, "volume": 253212.0}, {"date": "2018-02-09", "close": 114.92, "volume": 410788.0}, {"date": "2018-02-12", "close": 116.01, "volume": 253645.0}, {"date": "2018-02-13", "close": 116.71, "volume": 199229.0}, {"date": "2018-02-14", "close": 118.8, "volume": 299709.0}, {"date": "2018-02-15", "close": 120.54, "volume": 288425.0}, {"date": "2018-02-16", "close": 120.25, "volume": 224401.0}, {"date": "2018-02-20", "close": 120.07, "volume": 532834.0}, {"date": "2018-02-21", "close": 120.35, "volume": 644078.0}, {"date": "2018-02-22", "close": 135.24, "volume": 1421308.0}, {"date": "2018-02-23", "close": 141.9, "volume": 797921.0}, {"date": "2018-02-26", "close": 140.99, "volume": 771764.0}, {"date": "2018-02-27", "close": 140.37, "volume": 516576.0}, {"date": "2018-02-28", "close": 138.14, "volume": 315193.0}, {"date": "2018-03-01", "close": 140.68, "volume": 375676.0}, {"date": "2018-03-02", "close": 135.45, "volume": 398298.0}, {"date": "2018-03-05", "close": 141.02, "volume": 546270.0}, {"date": "2018-03-06", "close": 143.22, "volume": 384756.0}, {"date": "2018-03-07", "close": 143.98, "volume": 381002.0}, {"date": "2018-03-08", "close": 141.4, "volume": 253848.0}, {"date": "2018-03-09", "close": 141.18, "volume": 611582.0}, {"date": "2018-03-12", "close": 144.75, "volume": 365032.0}, {"date": "2018-03-13", "close": 144.2, "volume": 803630.0}, {"date": "2018-03-14", "close": 146.79, "volume": 460600.0}, {"date": "2018-03-15", "close": 144.4, "volume": 331808.0}, {"date": "2018-03-16", "close": 143.34, "volume": 532890.0}, {"date": "2018-03-19", "close": 139.89, "volume": 353463.0}, {"date": "2018-03-20", "close": 142.34, "volume": 275728.0}, {"date": "2018-03-21", "close": 143.46, "volume": 286630.0}, {"date": "2018-03-22", "close": 138.29, "volume": 398098.0}, {"date": "2018-03-23", "close": 136.35, "volume": 308235.0}, {"date": "2018-03-26", "close": 140.4, "volume": 516667.0}, {"date": "2018-03-27", "close": 135.46, "volume": 384189.0}, {"date": "2018-03-28", "close": 135.95, "volume": 363144.0}, {"date": "2018-03-29", "close": 139.19, "volume": 224212.0}, {"date": "2018-04-02", "close": 137.4, "volume": 430801.0}, {"date": "2018-04-03", "close": 139.81, "volume": 622710.0}, {"date": "2018-04-04", "close": 139.48, "volume": 587032.0}, {"date": "2018-04-05", "close": 139.18, "volume": 303373.0}, {"date": "2018-04-06", "close": 135.44, "volume": 342093.0}, {"date": "2018-04-09", "close": 136.15, "volume": 216427.0}, {"date": "2018-04-10", "close": 141.59, "volume": 340228.0}, {"date": "2018-04-11", "close": 141.25, "volume": 222988.0}, {"date": "2018-04-12", "close": 141.3, "volume": 331865.0}, {"date": "2018-04-13", "close": 141.24, "volume": 330739.0}, {"date": "2018-04-16", "close": 141.79, "volume": 234901.0}, {"date": "2018-04-17", "close": 144.28, "volume": 316389.0}, {"date": "2018-04-18", "close": 145.51, "volume": 238988.0}, {"date": "2018-04-19", "close": 142.5, "volume": 162588.0}, {"date": "2018-04-20", "close": 142.15, "volume": 250200.0}, {"date": "2018-04-23", "close": 139.56, "volume": 247178.0}, {"date": "2018-04-24", "close": 137.75, "volume": 294178.0}, {"date": "2018-04-25", "close": 136.88, "volume": 418422.0}, {"date": "2018-04-26", "close": 136.36, "volume": 266765.0}, {"date": "2018-04-27", "close": 135.13, "volume": 320492.0}, {"date": "2018-04-30", "close": 134.83, "volume": 229193.0}, {"date": "2018-05-01", "close": 136.78, "volume": 333596.0}, {"date": "2018-05-02", "close": 133.12, "volume": 434005.0}, {"date": "2018-05-03", "close": 133.54, "volume": 396386.0}, {"date": "2018-05-04", "close": 134.67, "volume": 362897.0}, {"date": "2018-05-07", "close": 137.48, "volume": 426191.0}, {"date": "2018-05-08", "close": 153.24, "volume": 1501239.0}, {"date": "2018-05-09", "close": 149.57, "volume": 529029.0}, {"date": "2018-05-10", "close": 153.12, "volume": 375870.0}, {"date": "2018-05-11", "close": 155.57, "volume": 445625.0}, {"date": "2018-05-14", "close": 153.65, "volume": 314589.0}, {"date": "2018-05-15", "close": 154.45, "volume": 378969.0}, {"date": "2018-05-16", "close": 156.04, "volume": 334493.0}, {"date": "2018-05-17", "close": 153.63, "volume": 308405.0}, {"date": "2018-05-18", "close": 152.63, "volume": 176979.0}, {"date": "2018-05-21", "close": 154.16, "volume": 223574.0}, {"date": "2018-05-22", "close": 154.19, "volume": 245631.0}, {"date": "2018-05-23", "close": 152.96, "volume": 195174.0}, {"date": "2018-05-24", "close": 153.81, "volume": 312242.0}, {"date": "2018-05-25", "close": 154.95, "volume": 272746.0}, {"date": "2018-05-29", "close": 153.99, "volume": 251105.0}, {"date": "2018-05-30", "close": 156.13, "volume": 360170.0}, {"date": "2018-05-31", "close": 153.51, "volume": 536983.0}, {"date": "2018-06-01", "close": 152.49, "volume": 715274.0}, {"date": "2018-06-04", "close": 153.3, "volume": 519525.0}, {"date": "2018-06-05", "close": 156.78, "volume": 522258.0}, {"date": "2018-06-06", "close": 158.98, "volume": 465766.0}, {"date": "2018-06-07", "close": 158.17, "volume": 429622.0}, {"date": "2018-06-08", "close": 160.66, "volume": 662858.0}, {"date": "2018-06-11", "close": 158.78, "volume": 263512.0}, {"date": "2018-06-12", "close": 160.94, "volume": 262573.0}, {"date": "2018-06-13", "close": 158.02, "volume": 282611.0}, {"date": "2018-06-14", "close": 157.73, "volume": 261031.0}, {"date": "2018-06-15", "close": 155.96, "volume": 863175.0}, {"date": "2018-06-18", "close": 155.04, "volume": 518895.0}, {"date": "2018-06-19", "close": 152.56, "volume": 515155.0}, {"date": "2018-06-20", "close": 153.03, "volume": 231906.0}, {"date": "2018-06-21", "close": 150.69, "volume": 316094.0}, {"date": "2018-06-22", "close": 147.88, "volume": 481493.0}, {"date": "2018-06-25", "close": 142.21, "volume": 562160.0}, {"date": "2018-06-26", "close": 143.22, "volume": 568905.0}, {"date": "2018-06-27", "close": 141.76, "volume": 384054.0}, {"date": "2018-06-28", "close": 143.31, "volume": 230055.0}, {"date": "2018-06-29", "close": 143.25, "volume": 255381.0}, {"date": "2018-07-02", "close": 148.28, "volume": 579384.0}, {"date": "2018-07-03", "close": 148.32, "volume": 324156.0}, {"date": "2018-07-05", "close": 148.25, "volume": 448337.0}, {"date": "2018-07-06", "close": 148.25, "volume": 150455.0}, {"date": "2018-07-09", "close": 149.72, "volume": 286276.0}, {"date": "2018-07-10", "close": 149.87, "volume": 270215.0}, {"date": "2018-07-11", "close": 146.67, "volume": 285518.0}, {"date": "2018-07-12", "close": 149.36, "volume": 411971.0}, {"date": "2018-07-13", "close": 149.43, "volume": 584731.0}, {"date": "2018-07-16", "close": 146.8, "volume": 267397.0}, {"date": "2018-07-17", "close": 148.22, "volume": 311103.0}, {"date": "2018-07-18", "close": 149.09, "volume": 542599.0}, {"date": "2018-07-19", "close": 148.95, "volume": 262114.0}, {"date": "2018-07-20", "close": 145.96, "volume": 180115.0}, {"date": "2018-07-23", "close": 146.16, "volume": 302084.0}, {"date": "2018-07-24", "close": 144.06, "volume": 197236.0}, {"date": "2018-07-25", "close": 145.4, "volume": 220250.0}, {"date": "2018-07-26", "close": 145.91, "volume": 134225.0}, {"date": "2018-07-27", "close": 140.53, "volume": 319593.0}, {"date": "2018-07-30", "close": 136.77, "volume": 447474.0}, {"date": "2018-07-31", "close": 137.93, "volume": 366038.0}, {"date": "2018-08-01", "close": 138.83, "volume": 457351.0}, {"date": "2018-08-02", "close": 142.04, "volume": 324069.0}, {"date": "2018-08-03", "close": 142.24, "volume": 267198.0}, {"date": "2018-08-06", "close": 142.15, "volume": 585051.0}, {"date": "2018-08-07", "close": 166.62, "volume": 1702224.0}, {"date": "2018-08-08", "close": 157.38, "volume": 886240.0}, {"date": "2018-08-09", "close": 161.94, "volume": 547104.0}, {"date": "2018-08-10", "close": 161.26, "volume": 306240.0}, {"date": "2018-08-13", "close": 161.94, "volume": 483654.0}, {"date": "2018-08-14", "close": 164.0, "volume": 524479.0}, {"date": "2018-08-15", "close": 162.46, "volume": 413885.0}, {"date": "2018-08-16", "close": 161.89, "volume": 319102.0}, {"date": "2018-08-17", "close": 163.57, "volume": 304933.0}, {"date": "2018-08-20", "close": 165.72, "volume": 299349.0}, {"date": "2018-08-21", "close": 168.88, "volume": 325793.0}, {"date": "2018-08-22", "close": 169.22, "volume": 434194.0}, {"date": "2018-08-23", "close": 169.01, "volume": 315473.0}, {"date": "2018-08-24", "close": 168.91, "volume": 193245.0}, {"date": "2018-08-27", "close": 170.07, "volume": 233200.0}, {"date": "2018-08-28", "close": 169.98, "volume": 343773.0}, {"date": "2018-08-29", "close": 170.87, "volume": 240519.0}, {"date": "2018-08-30", "close": 170.3, "volume": 247123.0}, {"date": "2018-08-31", "close": 171.74, "volume": 172847.0}, {"date": "2018-09-04", "close": 169.96, "volume": 245977.0}, {"date": "2018-09-05", "close": 167.17, "volume": 167081.0}, {"date": "2018-09-06", "close": 166.98, "volume": 219945.0}, {"date": "2018-09-07", "close": 167.83, "volume": 228456.0}, {"date": "2018-09-10", "close": 170.05, "volume": 249424.0}, {"date": "2018-09-11", "close": 171.48, "volume": 221874.0}, {"date": "2018-09-12", "close": 174.69, "volume": 270406.0}, {"date": "2018-09-13", "close": 176.31, "volume": 244435.0}, {"date": "2018-09-14", "close": 178.7, "volume": 509801.0}, {"date": "2018-09-17", "close": 175.65, "volume": 307807.0}, {"date": "2018-09-18", "close": 176.26, "volume": 314886.0}, {"date": "2018-09-19", "close": 172.7, "volume": 285485.0}, {"date": "2018-09-20", "close": 174.78, "volume": 300406.0}, {"date": "2018-09-21", "close": 175.2, "volume": 464345.0}, {"date": "2018-09-24", "close": 174.15, "volume": 209634.0}, {"date": "2018-09-25", "close": 176.08, "volume": 334181.0}, {"date": "2018-09-26", "close": 175.36, "volume": 254823.0}, {"date": "2018-09-27", "close": 178.24, "volume": 336092.0}, {"date": "2018-09-28", "close": 176.83, "volume": 268333.0}, {"date": "2018-10-01", "close": 173.2, "volume": 279610.0}, {"date": "2018-10-02", "close": 168.99, "volume": 337632.0}, {"date": "2018-10-03", "close": 169.41, "volume": 338807.0}, {"date": "2018-10-04", "close": 165.2, "volume": 319792.0}, {"date": "2018-10-05", "close": 162.23, "volume": 294492.0}, {"date": "2018-10-08", "close": 158.5, "volume": 451102.0}, {"date": "2018-10-09", "close": 157.38, "volume": 458437.0}, {"date": "2018-10-10", "close": 149.58, "volume": 761906.0}, {"date": "2018-10-11", "close": 151.0, "volume": 490239.0}, {"date": "2018-10-12", "close": 157.71, "volume": 943475.0}, {"date": "2018-10-15", "close": 160.8, "volume": 771087.0}, {"date": "2018-10-16", "close": 168.37, "volume": 503695.0}, {"date": "2018-10-17", "close": 169.06, "volume": 326055.0}, {"date": "2018-10-18", "close": 168.49, "volume": 400267.0}, {"date": "2018-10-19", "close": 164.95, "volume": 398142.0}, {"date": "2018-10-22", "close": 168.18, "volume": 616899.0}, {"date": "2018-10-23", "close": 166.7, "volume": 324012.0}, {"date": "2018-10-24", "close": 159.74, "volume": 787631.0}, {"date": "2018-10-25", "close": 162.9, "volume": 398907.0}, {"date": "2018-10-26", "close": 160.6, "volume": 279186.0}, {"date": "2018-10-29", "close": 155.48, "volume": 458556.0}, {"date": "2018-10-30", "close": 163.42, "volume": 398104.0}, {"date": "2018-10-31", "close": 166.3, "volume": 387118.0}, {"date": "2018-11-01", "close": 169.0, "volume": 521166.0}, {"date": "2018-11-02", "close": 168.06, "volume": 433351.0}, {"date": "2018-11-05", "close": 168.0, "volume": 510341.0}, {"date": "2018-11-06", "close": 178.74, "volume": 1238886.0}, {"date": "2018-11-07", "close": 180.24, "volume": 676530.0}, {"date": "2018-11-08", "close": 182.48, "volume": 605985.0}, {"date": "2018-11-09", "close": 181.5, "volume": 421109.0}, {"date": "2018-11-12", "close": 177.43, "volume": 416183.0}, {"date": "2018-11-13", "close": 176.87, "volume": 432270.0}, {"date": "2018-11-14", "close": 173.26, "volume": 329831.0}, {"date": "2018-11-15", "close": 178.91, "volume": 763374.0}, {"date": "2018-11-16", "close": 180.7, "volume": 674147.0}, {"date": "2018-11-19", "close": 169.41, "volume": 406516.0}, {"date": "2018-11-20", "close": 162.29, "volume": 553506.0}, {"date": "2018-11-21", "close": 164.34, "volume": 328761.0}, {"date": "2018-11-23", "close": 165.0, "volume": 80959.0}, {"date": "2018-11-26", "close": 169.04, "volume": 194756.0}, {"date": "2018-11-27", "close": 168.58, "volume": 281200.0}, {"date": "2018-11-28", "close": 178.11, "volume": 350524.0}, {"date": "2018-11-29", "close": 177.92, "volume": 361676.0}, {"date": "2018-11-30", "close": 179.8, "volume": 433517.0}, {"date": "2018-12-03", "close": 181.37, "volume": 575529.0}, {"date": "2018-12-04", "close": 171.02, "volume": 571731.0}, {"date": "2018-12-06", "close": 172.58, "volume": 270359.0}, {"date": "2018-12-07", "close": 165.34, "volume": 406203.0}, {"date": "2018-12-10", "close": 167.87, "volume": 335258.0}, {"date": "2018-12-11", "close": 169.97, "volume": 356706.0}, {"date": "2018-12-12", "close": 173.51, "volume": 377748.0}, {"date": "2018-12-13", "close": 172.79, "volume": 258667.0}, {"date": "2018-12-14", "close": 171.89, "volume": 396878.0}, {"date": "2018-12-17", "close": 158.97, "volume": 775717.0}, {"date": "2018-12-18", "close": 162.93, "volume": 759680.0}, {"date": "2018-12-19", "close": 159.04, "volume": 764222.0}, {"date": "2018-12-20", "close": 150.99, "volume": 605638.0}, {"date": "2018-12-21", "close": 146.25, "volume": 885366.0}, {"date": "2018-12-24", "close": 142.9, "volume": 363043.0}, {"date": "2018-12-26", "close": 152.52, "volume": 327231.0}, {"date": "2018-12-27", "close": 155.35, "volume": 494094.0}, {"date": "2018-12-28", "close": 155.97, "volume": 344800.0}, {"date": "2018-12-31", "close": 159.23, "volume": 409064.0}, {"date": "2019-01-02", "close": 156.24, "volume": 347330.0}, {"date": "2019-01-03", "close": 146.88, "volume": 514646.0}, {"date": "2019-01-04", "close": 152.97, "volume": 713267.0}, {"date": "2019-01-07", "close": 155.29, "volume": 1099950.0}, {"date": "2019-01-08", "close": 156.33, "volume": 838543.0}, {"date": "2019-01-09", "close": 160.21, "volume": 535542.0}, {"date": "2019-01-10", "close": 160.35, "volume": 358223.0}, {"date": "2019-01-11", "close": 163.2, "volume": 416194.0}, {"date": "2019-01-14", "close": 163.61, "volume": 369524.0}, {"date": "2019-01-15", "close": 166.4, "volume": 359635.0}, {"date": "2019-01-16", "close": 168.73, "volume": 435307.0}, {"date": "2019-01-17", "close": 175.59, "volume": 656914.0}, {"date": "2019-01-18", "close": 177.79, "volume": 362722.0}, {"date": "2019-01-22", "close": 173.01, "volume": 450457.0}, {"date": "2019-01-23", "close": 173.15, "volume": 325359.0}, {"date": "2019-01-24", "close": 174.64, "volume": 380897.0}, {"date": "2019-01-25", "close": 175.86, "volume": 392346.0}, {"date": "2019-01-28", "close": 172.24, "volume": 390805.0}, {"date": "2019-01-29", "close": 170.71, "volume": 347362.0}, {"date": "2019-01-30", "close": 171.36, "volume": 378385.0}, {"date": "2019-01-31", "close": 173.6, "volume": 388675.0}, {"date": "2019-02-01", "close": 175.06, "volume": 568602.0}, {"date": "2019-02-04", "close": 176.55, "volume": 281022.0}, {"date": "2019-02-05", "close": 178.87, "volume": 369175.0}, {"date": "2019-02-06", "close": 180.76, "volume": 402264.0}, {"date": "2019-02-07", "close": 176.79, "volume": 257748.0}, {"date": "2019-02-08", "close": 176.4, "volume": 346039.0}, {"date": "2019-02-11", "close": 178.38, "volume": 307237.0}, {"date": "2019-02-12", "close": 182.96, "volume": 359576.0}, {"date": "2019-02-13", "close": 183.97, "volume": 609758.0}, {"date": "2019-02-14", "close": 196.47, "volume": 2749485.0}, {"date": "2019-02-15", "close": 199.75, "volume": 766269.0}, {"date": "2019-02-19", "close": 199.32, "volume": 671067.0}, {"date": "2019-02-20", "close": 199.85, "volume": 365328.0}, {"date": "2019-02-21", "close": 199.82, "volume": 332569.0}, {"date": "2019-02-22", "close": 206.35, "volume": 539149.0}, {"date": "2019-02-25", "close": 204.64, "volume": 506468.0}, {"date": "2019-02-26", "close": 202.98, "volume": 370643.0}, {"date": "2019-02-27", "close": 202.48, "volume": 340472.0}, {"date": "2019-02-28", "close": 200.51, "volume": 330152.0}, {"date": "2019-03-01", "close": 202.21, "volume": 274004.0}, {"date": "2019-03-04", "close": 201.73, "volume": 477845.0}, {"date": "2019-03-05", "close": 201.64, "volume": 302555.0}, {"date": "2019-03-06", "close": 201.24, "volume": 209750.0}, {"date": "2019-03-07", "close": 201.99, "volume": 296258.0}, {"date": "2019-03-08", "close": 201.9, "volume": 370231.0}, {"date": "2019-03-11", "close": 209.45, "volume": 494228.0}, {"date": "2019-03-12", "close": 210.72, "volume": 399427.0}, {"date": "2019-03-13", "close": 211.53, "volume": 569557.0}, {"date": "2019-03-14", "close": 212.67, "volume": 424230.0}, {"date": "2019-03-15", "close": 211.4, "volume": 496537.0}, {"date": "2019-03-18", "close": 213.21, "volume": 355265.0}, {"date": "2019-03-19", "close": 213.68, "volume": 363262.0}, {"date": "2019-03-20", "close": 214.59, "volume": 510840.0}, {"date": "2019-03-21", "close": 218.3, "volume": 253936.0}, {"date": "2019-03-22", "close": 207.24, "volume": 534496.0}, {"date": "2019-03-25", "close": 204.97, "volume": 468906.0}, {"date": "2019-03-26", "close": 208.95, "volume": 391458.0}, {"date": "2019-03-27", "close": 206.76, "volume": 335847.0}, {"date": "2019-03-28", "close": 208.46, "volume": 262589.0}, {"date": "2019-03-29", "close": 209.53, "volume": 339056.0}, {"date": "2019-04-01", "close": 211.91, "volume": 245473.0}, {"date": "2019-04-02", "close": 213.62, "volume": 339282.0}, {"date": "2019-04-03", "close": 215.04, "volume": 308968.0}, {"date": "2019-04-04", "close": 214.01, "volume": 319893.0}, {"date": "2019-04-05", "close": 218.33, "volume": 410077.0}, {"date": "2019-04-08", "close": 221.44, "volume": 448990.0}, {"date": "2019-04-09", "close": 220.12, "volume": 324770.0}, {"date": "2019-04-10", "close": 225.61, "volume": 523578.0}, {"date": "2019-04-11", "close": 226.7, "volume": 339997.0}, {"date": "2019-04-12", "close": 233.74, "volume": 572100.0}, {"date": "2019-04-15", "close": 231.28, "volume": 591739.0}, {"date": "2019-04-16", "close": 234.21, "volume": 325828.0}, {"date": "2019-04-17", "close": 232.22, "volume": 321175.0}, {"date": "2019-04-18", "close": 232.68, "volume": 312631.0}, {"date": "2019-04-22", "close": 230.51, "volume": 333507.0}, {"date": "2019-04-23", "close": 233.44, "volume": 560895.0}, {"date": "2019-04-24", "close": 235.44, "volume": 469888.0}, {"date": "2019-04-25", "close": 231.41, "volume": 423885.0}, {"date": "2019-04-26", "close": 229.18, "volume": 422598.0}, {"date": "2019-04-29", "close": 226.91, "volume": 683316.0}, {"date": "2019-04-30", "close": 211.14, "volume": 1253551.0}, {"date": "2019-05-01", "close": 205.12, "volume": 1096957.0}, {"date": "2019-05-02", "close": 205.94, "volume": 654075.0}, {"date": "2019-05-03", "close": 206.46, "volume": 506360.0}, {"date": "2019-05-06", "close": 206.36, "volume": 771814.0}, {"date": "2019-05-07", "close": 200.82, "volume": 648437.0}, {"date": "2019-05-08", "close": 200.05, "volume": 391631.0}, {"date": "2019-05-09", "close": 195.54, "volume": 721582.0}, {"date": "2019-05-10", "close": 195.89, "volume": 668754.0}, {"date": "2019-05-13", "close": 181.01, "volume": 1199844.0}, {"date": "2019-05-14", "close": 186.72, "volume": 992417.0}, {"date": "2019-05-15", "close": 185.18, "volume": 479458.0}, {"date": "2019-05-16", "close": 190.02, "volume": 956675.0}, {"date": "2019-05-17", "close": 179.12, "volume": 835675.0}, {"date": "2019-05-20", "close": 173.27, "volume": 970787.0}, {"date": "2019-05-21", "close": 178.09, "volume": 820814.0}, {"date": "2019-05-22", "close": 174.53, "volume": 632041.0}, {"date": "2019-05-23", "close": 171.67, "volume": 734412.0}, {"date": "2019-05-24", "close": 175.68, "volume": 925830.0}, {"date": "2019-05-28", "close": 175.79, "volume": 3765114.0}, {"date": "2019-05-29", "close": 168.62, "volume": 816071.0}, {"date": "2019-05-30", "close": 169.82, "volume": 565446.0}, {"date": "2019-05-31", "close": 171.44, "volume": 853101.0}, {"date": "2019-06-03", "close": 167.69, "volume": 721249.0}, {"date": "2019-06-04", "close": 177.08, "volume": 716750.0}, {"date": "2019-06-05", "close": 181.59, "volume": 1107615.0}, {"date": "2019-06-06", "close": 181.76, "volume": 615422.0}, {"date": "2019-06-07", "close": 188.37, "volume": 538324.0}, {"date": "2019-06-10", "close": 194.51, "volume": 668517.0}, {"date": "2019-06-11", "close": 192.07, "volume": 618801.0}, {"date": "2019-06-12", "close": 193.63, "volume": 507701.0}, {"date": "2019-06-13", "close": 194.0, "volume": 482208.0}, {"date": "2019-06-14", "close": 190.81, "volume": 480691.0}, {"date": "2019-06-17", "close": 192.99, "volume": 335289.0}, {"date": "2019-06-18", "close": 201.81, "volume": 645787.0}, {"date": "2019-06-19", "close": 200.53, "volume": 455462.0}, {"date": "2019-06-20", "close": 201.12, "volume": 480809.0}, {"date": "2019-06-21", "close": 200.11, "volume": 396514.0}, {"date": "2019-06-24", "close": 200.04, "volume": 258299.0}, {"date": "2019-06-25", "close": 197.53, "volume": 546064.0}, {"date": "2019-06-26", "close": 203.4, "volume": 570825.0}, {"date": "2019-06-27", "close": 207.63, "volume": 672859.0}, {"date": "2019-06-28", "close": 209.49, "volume": 778505.0}, {"date": "2019-07-01", "close": 208.98, "volume": 764530.0}, {"date": "2019-07-02", "close": 211.61, "volume": 414714.0}, {"date": "2019-07-03", "close": 217.53, "volume": 316822.0}, {"date": "2019-07-05", "close": 217.04, "volume": 403189.0}, {"date": "2019-07-08", "close": 210.44, "volume": 445853.0}, {"date": "2019-07-09", "close": 211.72, "volume": 385857.0}, {"date": "2019-07-10", "close": 211.96, "volume": 299613.0}, {"date": "2019-07-11", "close": 195.01, "volume": 2208388.0}, {"date": "2019-07-12", "close": 200.44, "volume": 762187.0}, {"date": "2019-07-15", "close": 197.35, "volume": 446924.0}, {"date": "2019-07-16", "close": 199.32, "volume": 496036.0}, {"date": "2019-07-17", "close": 197.86, "volume": 395385.0}, {"date": "2019-07-18", "close": 182.69, "volume": 2201765.0}, {"date": "2019-07-19", "close": 182.15, "volume": 717560.0}, {"date": "2019-07-22", "close": 182.24, "volume": 417420.0}, {"date": "2019-07-23", "close": 185.05, "volume": 712380.0}, {"date": "2019-07-24", "close": 187.94, "volume": 478381.0}, {"date": "2019-07-25", "close": 187.87, "volume": 499994.0}, {"date": "2019-07-26", "close": 189.65, "volume": 488866.0}, {"date": "2019-07-29", "close": 189.42, "volume": 700250.0}, {"date": "2019-07-30", "close": 218.2, "volume": 1436267.0}, {"date": "2019-07-31", "close": 210.89, "volume": 675955.0}, {"date": "2019-08-01", "close": 204.26, "volume": 708150.0}, {"date": "2019-08-02", "close": 198.93, "volume": 365216.0}, {"date": "2019-08-05", "close": 199.67, "volume": 623171.0}, {"date": "2019-08-06", "close": 205.23, "volume": 467608.0}, {"date": "2019-08-07", "close": 203.95, "volume": 448191.0}, {"date": "2019-08-08", "close": 211.94, "volume": 723815.0}, {"date": "2019-08-09", "close": 205.61, "volume": 324242.0}, {"date": "2019-08-12", "close": 201.87, "volume": 292746.0}, {"date": "2019-08-13", "close": 208.26, "volume": 434551.0}, {"date": "2019-08-14", "close": 200.12, "volume": 382746.0}, {"date": "2019-08-15", "close": 197.72, "volume": 242417.0}, {"date": "2019-08-16", "close": 203.5, "volume": 357222.0}, {"date": "2019-08-19", "close": 205.18, "volume": 301730.0}, {"date": "2019-08-20", "close": 201.44, "volume": 422791.0}, {"date": "2019-08-21", "close": 205.79, "volume": 479370.0}, {"date": "2019-08-22", "close": 204.38, "volume": 264240.0}, {"date": "2019-08-23", "close": 198.49, "volume": 327307.0}, {"date": "2019-08-26", "close": 198.41, "volume": 303380.0}, {"date": "2019-08-27", "close": 198.59, "volume": 463895.0}, {"date": "2019-08-28", "close": 202.86, "volume": 356840.0}, {"date": "2019-08-29", "close": 208.49, "volume": 342389.0}, {"date": "2019-08-30", "close": 205.03, "volume": 342597.0}, {"date": "2019-09-03", "close": 198.98, "volume": 412563.0}, {"date": "2019-09-04", "close": 200.6, "volume": 274568.0}, {"date": "2019-09-05", "close": 205.85, "volume": 366957.0}, {"date": "2019-09-06", "close": 202.73, "volume": 294393.0}, {"date": "2019-09-09", "close": 196.81, "volume": 446689.0}, {"date": "2019-09-10", "close": 192.64, "volume": 500216.0}, {"date": "2019-09-11", "close": 197.42, "volume": 307615.0}, {"date": "2019-09-12", "close": 197.28, "volume": 317265.0}, {"date": "2019-09-13", "close": 205.16, "volume": 609608.0}, {"date": "2019-09-16", "close": 202.78, "volume": 418869.0}, {"date": "2019-09-17", "close": 211.0, "volume": 489260.0}, {"date": "2019-09-18", "close": 209.2, "volume": 304993.0}, {"date": "2019-09-19", "close": 207.95, "volume": 309625.0}, {"date": "2019-09-20", "close": 203.68, "volume": 543385.0}, {"date": "2019-09-23", "close": 205.4, "volume": 280054.0}, {"date": "2019-09-24", "close": 203.98, "volume": 338209.0}, {"date": "2019-09-25", "close": 207.95, "volume": 330351.0}, {"date": "2019-09-26", "close": 208.27, "volume": 203524.0}, {"date": "2019-09-27", "close": 202.18, "volume": 234364.0}, {"date": "2019-09-30", "close": 206.37, "volume": 285735.0}, {"date": "2019-10-01", "close": 199.54, "volume": 302703.0}, {"date": "2019-10-02", "close": 199.51, "volume": 299664.0}, {"date": "2019-10-03", "close": 200.85, "volume": 175478.0}, {"date": "2019-10-04", "close": 204.49, "volume": 158117.0}, {"date": "2019-10-07", "close": 202.73, "volume": 171782.0}, {"date": "2019-10-08", "close": 198.09, "volume": 299363.0}, {"date": "2019-10-09", "close": 191.63, "volume": 568815.0}, {"date": "2019-10-10", "close": 190.86, "volume": 514335.0}, {"date": "2019-10-11", "close": 194.6, "volume": 453887.0}, {"date": "2019-10-14", "close": 193.58, "volume": 292391.0}, {"date": "2019-10-15", "close": 202.15, "volume": 546875.0}, {"date": "2019-10-16", "close": 198.33, "volume": 361497.0}, {"date": "2019-10-17", "close": 205.73, "volume": 467258.0}, {"date": "2019-10-18", "close": 203.06, "volume": 299987.0}, {"date": "2019-10-21", "close": 205.78, "volume": 249004.0}, {"date": "2019-10-22", "close": 203.29, "volume": 265732.0}, {"date": "2019-10-23", "close": 206.89, "volume": 360287.0}, {"date": "2019-10-24", "close": 211.08, "volume": 437248.0}, {"date": "2019-10-25", "close": 219.08, "volume": 553854.0}, {"date": "2019-10-28", "close": 222.83, "volume": 868366.0}, {"date": "2019-10-29", "close": 237.64, "volume": 1182085.0}, {"date": "2019-10-30", "close": 238.87, "volume": 717047.0}, {"date": "2019-10-31", "close": 237.87, "volume": 479697.0}, {"date": "2019-11-01", "close": 238.0, "volume": 453478.0}, {"date": "2019-11-04", "close": 248.35, "volume": 834384.0}, {"date": "2019-11-05", "close": 241.32, "volume": 604280.0}, {"date": "2019-11-06", "close": 242.73, "volume": 410008.0}, {"date": "2019-11-07", "close": 240.46, "volume": 377489.0}, {"date": "2019-11-08", "close": 241.86, "volume": 223748.0}, {"date": "2019-11-11", "close": 242.73, "volume": 424704.0}, {"date": "2019-11-12", "close": 244.38, "volume": 303857.0}, {"date": "2019-11-13", "close": 242.54, "volume": 231419.0}, {"date": "2019-11-14", "close": 237.45, "volume": 580244.0}, {"date": "2019-11-15", "close": 237.73, "volume": 546926.0}, {"date": "2019-11-18", "close": 234.51, "volume": 414321.0}, {"date": "2019-11-19", "close": 235.91, "volume": 388787.0}, {"date": "2019-11-20", "close": 242.46, "volume": 838549.0}, {"date": "2019-11-21", "close": 242.62, "volume": 521665.0}, {"date": "2019-11-22", "close": 243.57, "volume": 474988.0}, {"date": "2019-11-25", "close": 248.94, "volume": 416891.0}, {"date": "2019-11-26", "close": 247.7, "volume": 472556.0}, {"date": "2019-11-27", "close": 255.21, "volume": 395521.0}, {"date": "2019-11-29", "close": 250.94, "volume": 212514.0}, {"date": "2019-12-02", "close": 250.42, "volume": 305638.0}, {"date": "2019-12-03", "close": 250.11, "volume": 289290.0}, {"date": "2019-12-04", "close": 253.21, "volume": 368455.0}, {"date": "2019-12-05", "close": 251.62, "volume": 355935.0}, {"date": "2019-12-06", "close": 256.92, "volume": 461389.0}, {"date": "2019-12-09", "close": 253.79, "volume": 374631.0}, {"date": "2019-12-10", "close": 256.81, "volume": 296731.0}, {"date": "2019-12-11", "close": 256.82, "volume": 374892.0}, {"date": "2019-12-12", "close": 258.28, "volume": 373091.0}, {"date": "2019-12-13", "close": 257.8, "volume": 322743.0}, {"date": "2019-12-16", "close": 255.45, "volume": 1049820.0}, {"date": "2019-12-17", "close": 253.44, "volume": 601774.0}, {"date": "2019-12-18", "close": 255.43, "volume": 733942.0}, {"date": "2019-12-19", "close": 253.13, "volume": 794836.0}, {"date": "2019-12-20", "close": 252.49, "volume": 11578680.0}, {"date": "2019-12-23", "close": 256.73, "volume": 812361.0}, {"date": "2019-12-24", "close": 254.33, "volume": 164359.0}, {"date": "2019-12-26", "close": 254.42, "volume": 255414.0}, {"date": "2019-12-27", "close": 256.0, "volume": 214078.0}, {"date": "2019-12-30", "close": 254.11, "volume": 339067.0}, {"date": "2019-12-31", "close": 255.44, "volume": 363472.0}, {"date": "2020-01-02", "close": 259.14, "volume": 387794.0}, {"date": "2020-01-03", "close": 256.05, "volume": 305333.0}, {"date": "2020-01-06", "close": 258.01, "volume": 322598.0}, {"date": "2020-01-07", "close": 256.47, "volume": 236286.0}, {"date": "2020-01-08", "close": 247.64, "volume": 689617.0}, {"date": "2020-01-09", "close": 246.5, "volume": 766210.0}, {"date": "2020-01-10", "close": 246.27, "volume": 623585.0}, {"date": "2020-01-13", "close": 248.58, "volume": 479114.0}, {"date": "2020-01-14", "close": 248.07, "volume": 416645.0}, {"date": "2020-01-15", "close": 247.8, "volume": 331210.0}, {"date": "2020-01-16", "close": 253.93, "volume": 433988.0}, {"date": "2020-01-17", "close": 252.74, "volume": 399078.0}, {"date": "2020-01-21", "close": 252.42, "volume": 561437.0}, {"date": "2020-01-22", "close": 253.75, "volume": 414448.0}, {"date": "2020-01-23", "close": 254.36, "volume": 358792.0}, {"date": "2020-01-24", "close": 252.7, "volume": 223678.0}, {"date": "2020-01-27", "close": 243.23, "volume": 425658.0}, {"date": "2020-01-28", "close": 247.98, "volume": 340797.0}, {"date": "2020-01-29", "close": 250.17, "volume": 319467.0}, {"date": "2020-01-30", "close": 246.32, "volume": 246863.0}, {"date": "2020-01-31", "close": 239.02, "volume": 335894.0}, {"date": "2020-02-03", "close": 242.55, "volume": 262416.0}, {"date": "2020-02-04", "close": 247.87, "volume": 251123.0}, {"date": "2020-02-05", "close": 247.81, "volume": 244176.0}, {"date": "2020-02-06", "close": 252.09, "volume": 407547.0}, {"date": "2020-02-07", "close": 247.26, "volume": 385713.0}, {"date": "2020-02-10", "close": 248.55, "volume": 216172.0}, {"date": "2020-02-11", "close": 247.81, "volume": 219389.0}, {"date": "2020-02-12", "close": 251.99, "volume": 378070.0}, {"date": "2020-02-13", "close": 233.32, "volume": 1783575.0}, {"date": "2020-02-14", "close": 238.77, "volume": 921801.0}, {"date": "2020-02-18", "close": 236.66, "volume": 521626.0}, {"date": "2020-02-19", "close": 240.5, "volume": 423380.0}, {"date": "2020-02-20", "close": 242.72, "volume": 443071.0}, {"date": "2020-02-21", "close": 238.39, "volume": 500907.0}, {"date": "2020-02-24", "close": 227.4, "volume": 572678.0}, {"date": "2020-02-25", "close": 220.0, "volume": 544755.0}, {"date": "2020-02-26", "close": 217.81, "volume": 549472.0}, {"date": "2020-02-27", "close": 213.93, "volume": 1021289.0}, {"date": "2020-02-28", "close": 210.97, "volume": 946160.0}, {"date": "2020-03-02", "close": 221.71, "volume": 603012.0}, {"date": "2020-03-03", "close": 209.31, "volume": 950121.0}, {"date": "2020-03-04", "close": 216.04, "volume": 559020.0}, {"date": "2020-03-05", "close": 203.76, "volume": 564893.0}, {"date": "2020-03-06", "close": 202.74, "volume": 647281.0}, {"date": "2020-03-09", "close": 185.26, "volume": 770284.0}, {"date": "2020-03-10", "close": 202.19, "volume": 909918.0}, {"date": "2020-03-11", "close": 191.3, "volume": 516883.0}, {"date": "2020-03-12", "close": 161.51, "volume": 1028548.0}, {"date": "2020-03-13", "close": 184.02, "volume": 659397.0}, {"date": "2020-03-16", "close": 166.08, "volume": 800298.0}, {"date": "2020-03-17", "close": 180.66, "volume": 564428.0}, {"date": "2020-03-18", "close": 185.47, "volume": 803185.0}, {"date": "2020-03-19", "close": 185.07, "volume": 1202036.0}, {"date": "2020-03-20", "close": 179.38, "volume": 1701578.0}, {"date": "2020-03-23", "close": 170.72, "volume": 1176140.0}, {"date": "2020-03-24", "close": 180.55, "volume": 813418.0}, {"date": "2020-03-25", "close": 186.23, "volume": 505364.0}, {"date": "2020-03-26", "close": 197.51, "volume": 505465.0}, {"date": "2020-03-27", "close": 184.57, "volume": 390691.0}, {"date": "2020-03-30", "close": 188.35, "volume": 323920.0}, {"date": "2020-03-31", "close": 183.6, "volume": 520980.0}, {"date": "2020-04-01", "close": 176.46, "volume": 606045.0}, {"date": "2020-04-02", "close": 174.24, "volume": 599818.0}, {"date": "2020-04-03", "close": 178.08, "volume": 598571.0}, {"date": "2020-04-06", "close": 191.85, "volume": 306396.0}, {"date": "2020-04-07", "close": 192.36, "volume": 413610.0}, {"date": "2020-04-08", "close": 196.65, "volume": 252288.0}, {"date": "2020-04-09", "close": 201.22, "volume": 529255.0}, {"date": "2020-04-13", "close": 197.91, "volume": 331738.0}, {"date": "2020-04-14", "close": 206.88, "volume": 358835.0}, {"date": "2020-04-15", "close": 196.81, "volume": 389083.0}, {"date": "2020-04-16", "close": 201.6, "volume": 387726.0}, {"date": "2020-04-17", "close": 202.98, "volume": 382433.0}, {"date": "2020-04-20", "close": 202.35, "volume": 381535.0}, {"date": "2020-04-21", "close": 192.85, "volume": 379183.0}, {"date": "2020-04-22", "close": 199.41, "volume": 498841.0}, {"date": "2020-04-23", "close": 200.97, "volume": 436891.0}, {"date": "2020-04-24", "close": 208.62, "volume": 418502.0}, {"date": "2020-04-27", "close": 220.93, "volume": 560398.0}, {"date": "2020-04-28", "close": 228.48, "volume": 915633.0}, {"date": "2020-04-29", "close": 244.97, "volume": 640792.0}, {"date": "2020-04-30", "close": 229.66, "volume": 578500.0}, {"date": "2020-05-01", "close": 225.55, "volume": 349635.0}, {"date": "2020-05-04", "close": 228.77, "volume": 346885.0}, {"date": "2020-05-05", "close": 233.15, "volume": 349746.0}, {"date": "2020-05-06", "close": 232.42, "volume": 219057.0}, {"date": "2020-05-07", "close": 233.86, "volume": 276195.0}, {"date": "2020-05-08", "close": 242.92, "volume": 270549.0}, {"date": "2020-05-11", "close": 235.26, "volume": 339249.0}, {"date": "2020-05-12", "close": 230.2, "volume": 299052.0}, {"date": "2020-05-13", "close": 223.08, "volume": 445778.0}, {"date": "2020-05-14", "close": 221.77, "volume": 457007.0}, {"date": "2020-05-15", "close": 217.8, "volume": 383086.0}, {"date": "2020-05-18", "close": 235.8, "volume": 571098.0}, {"date": "2020-05-19", "close": 240.55, "volume": 489905.0}, {"date": "2020-05-20", "close": 241.49, "volume": 369871.0}, {"date": "2020-05-21", "close": 244.15, "volume": 286909.0}, {"date": "2020-05-22", "close": 243.54, "volume": 301558.0}, {"date": "2020-05-26", "close": 255.96, "volume": 558931.0}, {"date": "2020-05-27", "close": 258.67, "volume": 501867.0}, {"date": "2020-05-28", "close": 257.42, "volume": 335017.0}, {"date": "2020-05-29", "close": 261.32, "volume": 490691.0}, {"date": "2020-06-01", "close": 264.97, "volume": 294137.0}, {"date": "2020-06-02", "close": 264.09, "volume": 266011.0}, {"date": "2020-06-03", "close": 269.02, "volume": 334385.0}, {"date": "2020-06-04", "close": 261.17, "volume": 345104.0}, {"date": "2020-06-05", "close": 277.55, "volume": 438179.0}, {"date": "2020-06-08", "close": 277.06, "volume": 284179.0}, {"date": "2020-06-09", "close": 270.32, "volume": 315980.0}, {"date": "2020-06-10", "close": 267.08, "volume": 232368.0}, {"date": "2020-06-11", "close": 250.19, "volume": 349260.0}, {"date": "2020-06-12", "close": 258.33, "volume": 305222.0}, {"date": "2020-06-15", "close": 259.41, "volume": 307122.0}, {"date": "2020-06-16", "close": 266.46, "volume": 244466.0}, {"date": "2020-06-17", "close": 260.82, "volume": 236085.0}, {"date": "2020-06-18", "close": 262.23, "volume": 188347.0}, {"date": "2020-06-19", "close": 264.41, "volume": 986989.0}, {"date": "2020-06-22", "close": 261.79, "volume": 307127.0}, {"date": "2020-06-23", "close": 260.77, "volume": 292892.0}, {"date": "2020-06-24", "close": 250.5, "volume": 370074.0}, {"date": "2020-06-25", "close": 253.64, "volume": 232091.0}, {"date": "2020-06-26", "close": 246.42, "volume": 813808.0}, {"date": "2020-06-29", "close": 252.05, "volume": 237568.0}, {"date": "2020-06-30", "close": 255.95, "volume": 344478.0}, {"date": "2020-07-01", "close": 251.23, "volume": 224250.0}, {"date": "2020-07-02", "close": 255.04, "volume": 228645.0}, {"date": "2020-07-06", "close": 261.63, "volume": 286224.0}, {"date": "2020-07-07", "close": 254.26, "volume": 280888.0}, {"date": "2020-07-08", "close": 257.21, "volume": 278783.0}, {"date": "2020-07-09", "close": 262.01, "volume": 324893.0}, {"date": "2020-07-10", "close": 260.67, "volume": 261040.0}, {"date": "2020-07-13", "close": 255.5, "volume": 211834.0}, {"date": "2020-07-14", "close": 266.47, "volume": 313571.0}, {"date": "2020-07-15", "close": 268.16, "volume": 272461.0}, {"date": "2020-07-16", "close": 267.66, "volume": 287167.0}, {"date": "2020-07-17", "close": 273.1, "volume": 258735.0}, {"date": "2020-07-20", "close": 276.36, "volume": 251424.0}, {"date": "2020-07-21", "close": 273.28, "volume": 256483.0}, {"date": "2020-07-22", "close": 277.0, "volume": 244471.0}, {"date": "2020-07-23", "close": 275.71, "volume": 261027.0}, {"date": "2020-07-24", "close": 269.98, "volume": 423067.0}, {"date": "2020-07-27", "close": 273.34, "volume": 347600.0}, {"date": "2020-07-28", "close": 271.18, "volume": 458347.0}, {"date": "2020-07-29", "close": 273.85, "volume": 404593.0}, {"date": "2020-07-30", "close": 274.95, "volume": 205745.0}, {"date": "2020-07-31", "close": 280.75, "volume": 472756.0}, {"date": "2020-08-03", "close": 280.72, "volume": 244467.0}, {"date": "2020-08-04", "close": 284.68, "volume": 307353.0}, {"date": "2020-08-05", "close": 288.84, "volume": 228570.0}, {"date": "2020-08-06", "close": 286.73, "volume": 241508.0}, {"date": "2020-08-07", "close": 283.04, "volume": 195110.0}, {"date": "2020-08-10", "close": 280.41, "volume": 223234.0}, {"date": "2020-08-11", "close": 280.57, "volume": 183312.0}, {"date": "2020-08-12", "close": 284.01, "volume": 239636.0}, {"date": "2020-08-13", "close": 285.61, "volume": 142834.0}, {"date": "2020-08-14", "close": 286.03, "volume": 163777.0}, {"date": "2020-08-17", "close": 286.74, "volume": 214799.0}, {"date": "2020-08-18", "close": 281.96, "volume": 317287.0}, {"date": "2020-08-19", "close": 283.13, "volume": 249117.0}, {"date": "2020-08-20", "close": 276.55, "volume": 182702.0}, {"date": "2020-08-21", "close": 275.33, "volume": 234951.0}, {"date": "2020-08-24", "close": 275.39, "volume": 256117.0}, {"date": "2020-08-25", "close": 277.86, "volume": 328288.0}, {"date": "2020-08-26", "close": 284.74, "volume": 320502.0}, {"date": "2020-08-27", "close": 277.26, "volume": 267423.0}, {"date": "2020-08-28", "close": 280.16, "volume": 259726.0}, {"date": "2020-08-31", "close": 286.53, "volume": 340661.0}, {"date": "2020-09-01", "close": 287.16, "volume": 254945.0}, {"date": "2020-09-02", "close": 294.36, "volume": 360527.0}, {"date": "2020-09-03", "close": 269.25, "volume": 416842.0}, {"date": "2020-09-04", "close": 260.55, "volume": 354687.0}, {"date": "2020-09-08", "close": 249.26, "volume": 556708.0}, {"date": "2020-09-09", "close": 255.11, "volume": 519855.0}, {"date": "2020-09-10", "close": 249.44, "volume": 535581.0}, {"date": "2020-09-11", "close": 249.96, "volume": 225921.0}, {"date": "2020-09-14", "close": 251.26, "volume": 302976.0}, {"date": "2020-09-15", "close": 257.46, "volume": 251966.0}, {"date": "2020-09-16", "close": 254.15, "volume": 277322.0}, {"date": "2020-09-17", "close": 256.18, "volume": 289653.0}, {"date": "2020-09-18", "close": 256.15, "volume": 537906.0}, {"date": "2020-09-21", "close": 248.73, "volume": 369558.0}, {"date": "2020-09-22", "close": 252.28, "volume": 388570.0}, {"date": "2020-09-23", "close": 249.58, "volume": 308537.0}, {"date": "2020-09-24", "close": 250.67, "volume": 215686.0}, {"date": "2020-09-25", "close": 257.46, "volume": 250591.0}, {"date": "2020-09-28", "close": 260.56, "volume": 272735.0}, {"date": "2020-09-29", "close": 258.92, "volume": 191952.0}, {"date": "2020-09-30", "close": 252.46, "volume": 596371.0}, {"date": "2020-10-01", "close": 258.48, "volume": 461331.0}, {"date": "2020-10-02", "close": 258.81, "volume": 354539.0}, {"date": "2020-10-05", "close": 268.01, "volume": 375199.0}, {"date": "2020-10-06", "close": 269.97, "volume": 378267.0}, {"date": "2020-10-07", "close": 276.58, "volume": 279130.0}, {"date": "2020-10-08", "close": 279.09, "volume": 221290.0}, {"date": "2020-10-09", "close": 284.0, "volume": 216223.0}, {"date": "2020-10-12", "close": 288.25, "volume": 277856.0}, {"date": "2020-10-13", "close": 286.73, "volume": 227405.0}, {"date": "2020-10-14", "close": 284.77, "volume": 345591.0}, {"date": "2020-10-15", "close": 287.31, "volume": 204296.0}, {"date": "2020-10-16", "close": 293.0, "volume": 218790.0}, {"date": "2020-10-19", "close": 291.57, "volume": 347565.0}, {"date": "2020-10-20", "close": 294.83, "volume": 211050.0}, {"date": "2020-10-21", "close": 291.86, "volume": 233052.0}, {"date": "2020-10-22", "close": 300.91, "volume": 321708.0}, {"date": "2020-10-23", "close": 303.72, "volume": 293546.0}, {"date": "2020-10-26", "close": 295.1, "volume": 250771.0}, {"date": "2020-10-27", "close": 289.28, "volume": 351565.0}, {"date": "2020-10-28", "close": 285.2, "volume": 300175.0}, {"date": "2020-10-29", "close": 291.97, "volume": 263022.0}, {"date": "2020-10-30", "close": 283.64, "volume": 304394.0}, {"date": "2020-11-02", "close": 293.07, "volume": 510736.0}, {"date": "2020-11-03", "close": 319.22, "volume": 571704.0}, {"date": "2020-11-04", "close": 329.18, "volume": 423481.0}, {"date": "2020-11-05", "close": 340.12, "volume": 398975.0}, {"date": "2020-11-06", "close": 346.43, "volume": 370253.0}, {"date": "2020-11-09", "close": 352.71, "volume": 490003.0}, {"date": "2020-11-10", "close": 345.02, "volume": 553120.0}, {"date": "2020-11-11", "close": 356.27, "volume": 297102.0}, {"date": "2020-11-12", "close": 340.78, "volume": 316723.0}, {"date": "2020-11-13", "close": 345.86, "volume": 228863.0}, {"date": "2020-11-16", "close": 345.98, "volume": 292721.0}, {"date": "2020-11-17", "close": 340.79, "volume": 323286.0}, {"date": "2020-11-18", "close": 337.58, "volume": 211381.0}, {"date": "2020-11-19", "close": 358.39, "volume": 1189739.0}, {"date": "2020-11-20", "close": 354.99, "volume": 698917.0}, {"date": "2020-11-23", "close": 362.69, "volume": 590896.0}, {"date": "2020-11-24", "close": 373.47, "volume": 566758.0}, {"date": "2020-11-25", "close": 372.73, "volume": 345103.0}, {"date": "2020-11-27", "close": 377.0, "volume": 206044.0}, {"date": "2020-11-30", "close": 378.42, "volume": 603322.0}, {"date": "2020-12-01", "close": 372.17, "volume": 403780.0}, {"date": "2020-12-02", "close": 367.21, "volume": 385577.0}, {"date": "2020-12-03", "close": 372.37, "volume": 263549.0}, {"date": "2020-12-04", "close": 378.47, "volume": 255901.0}, {"date": "2020-12-07", "close": 373.83, "volume": 321179.0}, {"date": "2020-12-08", "close": 375.84, "volume": 207548.0}, {"date": "2020-12-09", "close": 376.87, "volume": 215348.0}, {"date": "2020-12-10", "close": 375.14, "volume": 292363.0}, {"date": "2020-12-11", "close": 377.56, "volume": 162063.0}, {"date": "2020-12-14", "close": 383.46, "volume": 309212.0}, {"date": "2020-12-15", "close": 383.45, "volume": 311686.0}, {"date": "2020-12-16", "close": 377.41, "volume": 474327.0}, {"date": "2020-12-17", "close": 375.43, "volume": 819547.0}, {"date": "2020-12-18", "close": 373.0, "volume": 900630.0}, {"date": "2020-12-21", "close": 375.91, "volume": 505644.0}, {"date": "2020-12-22", "close": 379.96, "volume": 474566.0}, {"date": "2020-12-23", "close": 379.74, "volume": 191070.0}, {"date": "2020-12-24", "close": 376.89, "volume": 138272.0}, {"date": "2020-12-28", "close": 382.59, "volume": 251180.0}, {"date": "2020-12-29", "close": 378.04, "volume": 185461.0}, {"date": "2020-12-30", "close": 383.75, "volume": 166109.0}, {"date": "2020-12-31", "close": 384.33, "volume": 176519.0}, {"date": "2021-01-04", "close": 378.13, "volume": 432738.0}, {"date": "2021-01-05", "close": 380.57, "volume": 374747.0}, {"date": "2021-01-06", "close": 394.82, "volume": 419591.0}, {"date": "2021-01-07", "close": 409.1, "volume": 379888.0}, {"date": "2021-01-08", "close": 405.47, "volume": 348469.0}, {"date": "2021-01-11", "close": 413.79, "volume": 312629.0}, {"date": "2021-01-12", "close": 407.95, "volume": 313061.0}, {"date": "2021-01-13", "close": 412.45, "volume": 214664.0}, {"date": "2021-01-14", "close": 411.98, "volume": 247168.0}, {"date": "2021-01-15", "close": 409.22, "volume": 305818.0}, {"date": "2021-01-19", "close": 405.84, "volume": 291509.0}, {"date": "2021-01-20", "close": 406.55, "volume": 241936.0}, {"date": "2021-01-21", "close": 406.2, "volume": 161630.0}, {"date": "2021-01-22", "close": 408.84, "volume": 259280.0}, {"date": "2021-01-25", "close": 402.63, "volume": 192476.0}, {"date": "2021-01-26", "close": 395.16, "volume": 234595.0}, {"date": "2021-01-27", "close": 391.36, "volume": 314406.0}, {"date": "2021-01-28", "close": 393.03, "volume": 199128.0}, {"date": "2021-01-29", "close": 387.83, "volume": 298959.0}, {"date": "2021-02-01", "close": 397.33, "volume": 252515.0}, {"date": "2021-02-02", "close": 405.19, "volume": 263377.0}, {"date": "2021-02-03", "close": 403.69, "volume": 206903.0}, {"date": "2021-02-04", "close": 407.34, "volume": 180378.0}, {"date": "2021-02-05", "close": 407.11, "volume": 232095.0}, {"date": "2021-02-08", "close": 420.31, "volume": 187431.0}, {"date": "2021-02-09", "close": 425.27, "volume": 305527.0}, {"date": "2021-02-10", "close": 427.47, "volume": 470800.0}, {"date": "2021-02-11", "close": 470.08, "volume": 562673.0}, {"date": "2021-02-12", "close": 477.74, "volume": 497724.0}, {"date": "2021-02-16", "close": 486.01, "volume": 532757.0}, {"date": "2021-02-17", "close": 479.58, "volume": 533721.0}, {"date": "2021-02-18", "close": 477.65, "volume": 617915.0}, {"date": "2021-02-19", "close": 490.94, "volume": 477335.0}, {"date": "2021-02-22", "close": 488.31, "volume": 502166.0}, {"date": "2021-02-23", "close": 498.02, "volume": 886350.0}, {"date": "2021-02-24", "close": 512.69, "volume": 462913.0}, {"date": "2021-02-25", "close": 497.62, "volume": 722112.0}, {"date": "2021-02-26", "close": 499.43, "volume": 551631.0}, {"date": "2021-03-01", "close": 511.48, "volume": 341120.0}, {"date": "2021-03-02", "close": 501.62, "volume": 263952.0}, {"date": "2021-03-03", "close": 489.55, "volume": 652656.0}, {"date": "2021-03-04", "close": 479.64, "volume": 855297.0}, {"date": "2021-03-05", "close": 478.15, "volume": 533121.0}, {"date": "2021-03-08", "close": 460.64, "volume": 336023.0}, {"date": "2021-03-09", "close": 468.35, "volume": 454368.0}, {"date": "2021-03-10", "close": 470.51, "volume": 320482.0}, {"date": "2021-03-11", "close": 480.75, "volume": 272265.0}, {"date": "2021-03-12", "close": 472.85, "volume": 376368.0}, {"date": "2021-03-15", "close": 478.11, "volume": 275967.0}, {"date": "2021-03-16", "close": 473.9, "volume": 238138.0}, {"date": "2021-03-17", "close": 473.28, "volume": 484467.0}, {"date": "2021-03-18", "close": 461.11, "volume": 505093.0}, {"date": "2021-03-19", "close": 459.95, "volume": 747075.0}, {"date": "2021-03-22", "close": 463.77, "volume": 486476.0}, {"date": "2021-03-23", "close": 462.65, "volume": 589229.0}, {"date": "2021-03-24", "close": 463.81, "volume": 324395.0}, {"date": "2021-03-25", "close": 461.26, "volume": 349011.0}, {"date": "2021-03-26", "close": 476.96, "volume": 261268.0}, {"date": "2021-03-29", "close": 467.07, "volume": 235496.0}, {"date": "2021-03-30", "close": 474.83, "volume": 251418.0}, {"date": "2021-03-31", "close": 485.18, "volume": 330229.0}, {"date": "2021-04-01", "close": 491.78, "volume": 267481.0}, {"date": "2021-04-05", "close": 492.8, "volume": 225999.0}, {"date": "2021-04-06", "close": 491.16, "volume": 181865.0}, {"date": "2021-04-07", "close": 485.31, "volume": 203238.0}, {"date": "2021-04-08", "close": 502.9, "volume": 268948.0}, {"date": "2021-04-09", "close": 507.51, "volume": 195677.0}, {"date": "2021-04-12", "close": 505.5, "volume": 193035.0}, {"date": "2021-04-13", "close": 504.56, "volume": 278154.0}, {"date": "2021-04-14", "close": 500.65, "volume": 286403.0}, {"date": "2021-04-15", "close": 507.85, "volume": 189937.0}, {"date": "2021-04-16", "close": 513.49, "volume": 209106.0}, {"date": "2021-04-19", "close": 509.63, "volume": 177017.0}, {"date": "2021-04-20", "close": 499.56, "volume": 209338.0}, {"date": "2021-04-21", "close": 491.37, "volume": 349296.0}, {"date": "2021-04-22", "close": 487.35, "volume": 324433.0}, {"date": "2021-04-23", "close": 497.41, "volume": 320941.0}, {"date": "2021-04-26", "close": 498.5, "volume": 216949.0}, {"date": "2021-04-27", "close": 501.75, "volume": 138772.0}, {"date": "2021-04-28", "close": 496.6, "volume": 199743.0}, {"date": "2021-04-29", "close": 496.63, "volume": 168529.0}, {"date": "2021-04-30", "close": 487.74, "volume": 353484.0}, {"date": "2021-05-03", "close": 479.05, "volume": 487013.0}, {"date": "2021-05-04", "close": 470.62, "volume": 514635.0}, {"date": "2021-05-05", "close": 482.42, "volume": 446095.0}, {"date": "2021-05-06", "close": 471.41, "volume": 549349.0}, {"date": "2021-05-07", "close": 488.58, "volume": 330664.0}, {"date": "2021-05-10", "close": 484.04, "volume": 346326.0}, {"date": "2021-05-11", "close": 485.67, "volume": 395671.0}, {"date": "2021-05-12", "close": 464.39, "volume": 355981.0}, {"date": "2021-05-13", "close": 471.97, "volume": 187745.0}, {"date": "2021-05-14", "close": 486.73, "volume": 239483.0}, {"date": "2021-05-17", "close": 482.01, "volume": 186763.0}, {"date": "2021-05-18", "close": 477.55, "volume": 198294.0}, {"date": "2021-05-19", "close": 484.72, "volume": 203547.0}, {"date": "2021-05-20", "close": 493.88, "volume": 228826.0}, {"date": "2021-05-21", "close": 494.33, "volume": 238222.0}, {"date": "2021-05-24", "close": 501.62, "volume": 246759.0}, {"date": "2021-05-25", "close": 501.92, "volume": 261488.0}, {"date": "2021-05-26", "close": 501.33, "volume": 267697.0}, {"date": "2021-05-27", "close": 498.1, "volume": 810266.0}, {"date": "2021-05-28", "close": 497.05, "volume": 219534.0}, {"date": "2021-06-01", "close": 502.92, "volume": 226631.0}, {"date": "2021-06-02", "close": 504.77, "volume": 231948.0}, {"date": "2021-06-03", "close": 506.04, "volume": 209848.0}, {"date": "2021-06-04", "close": 516.57, "volume": 286504.0}, {"date": "2021-06-07", "close": 506.18, "volume": 224970.0}, {"date": "2021-06-08", "close": 505.57, "volume": 245671.0}, {"date": "2021-06-09", "close": 505.35, "volume": 205601.0}, {"date": "2021-06-10", "close": 508.63, "volume": 149762.0}, {"date": "2021-06-11", "close": 508.48, "volume": 157766.0}, {"date": "2021-06-14", "close": 509.92, "volume": 208523.0}, {"date": "2021-06-15", "close": 506.1, "volume": 184921.0}, {"date": "2021-06-16", "close": 506.7, "volume": 196630.0}, {"date": "2021-06-17", "close": 502.09, "volume": 189416.0}, {"date": "2021-06-18", "close": 493.43, "volume": 487129.0}, {"date": "2021-06-21", "close": 504.13, "volume": 301170.0}, {"date": "2021-06-22", "close": 506.44, "volume": 239247.0}, {"date": "2021-06-23", "close": 502.88, "volume": 167790.0}, {"date": "2021-06-24", "close": 510.39, "volume": 258475.0}, {"date": "2021-06-25", "close": 510.65, "volume": 251391.0}, {"date": "2021-06-28", "close": 527.13, "volume": 380471.0}, {"date": "2021-06-29", "close": 536.06, "volume": 327848.0}, {"date": "2021-06-30", "close": 529.49, "volume": 273236.0}, {"date": "2021-07-01", "close": 532.02, "volume": 227751.0}, {"date": "2021-07-02", "close": 539.94, "volume": 205372.0}, {"date": "2021-07-06", "close": 544.35, "volume": 306113.0}, {"date": "2021-07-07", "close": 546.65, "volume": 232128.0}, {"date": "2021-07-08", "close": 539.84, "volume": 229194.0}, {"date": "2021-07-09", "close": 547.73, "volume": 158893.0}, {"date": "2021-07-12", "close": 548.1, "volume": 212104.0}, {"date": "2021-07-13", "close": 533.62, "volume": 229130.0}, {"date": "2021-07-14", "close": 530.14, "volume": 190142.0}, {"date": "2021-07-15", "close": 522.62, "volume": 246020.0}, {"date": "2021-07-16", "close": 518.33, "volume": 162543.0}, {"date": "2021-07-19", "close": 506.91, "volume": 274366.0}, {"date": "2021-07-20", "close": 519.67, "volume": 275956.0}, {"date": "2021-07-21", "close": 533.77, "volume": 197469.0}, {"date": "2021-07-22", "close": 536.22, "volume": 153153.0}, {"date": "2021-07-23", "close": 548.61, "volume": 163829.0}, {"date": "2021-07-26", "close": 545.31, "volume": 162318.0}, {"date": "2021-07-27", "close": 540.18, "volume": 233853.0}, {"date": "2021-07-28", "close": 545.74, "volume": 140402.0}, {"date": "2021-07-29", "close": 548.1, "volume": 162499.0}, {"date": "2021-07-30", "close": 552.48, "volume": 250098.0}, {"date": "2021-08-02", "close": 550.97, "volume": 240534.0}, {"date": "2021-08-03", "close": 546.74, "volume": 446413.0}, {"date": "2021-08-04", "close": 560.0, "volume": 321717.0}, {"date": "2021-08-05", "close": 569.22, "volume": 248285.0}, {"date": "2021-08-06", "close": 562.27, "volume": 205687.0}, {"date": "2021-08-09", "close": 563.98, "volume": 128805.0}, {"date": "2021-08-10", "close": 567.11, "volume": 144003.0}, {"date": "2021-08-11", "close": 569.54, "volume": 129654.0}, {"date": "2021-08-12", "close": 568.4, "volume": 149332.0}, {"date": "2021-08-13", "close": 571.07, "volume": 117280.0}, {"date": "2021-08-16", "close": 572.89, "volume": 133231.0}, {"date": "2021-08-17", "close": 562.68, "volume": 150248.0}, {"date": "2021-08-18", "close": 557.18, "volume": 197312.0}, {"date": "2021-08-19", "close": 562.72, "volume": 153345.0}, {"date": "2021-08-20", "close": 571.49, "volume": 187897.0}, {"date": "2021-08-23", "close": 578.89, "volume": 154864.0}, {"date": "2021-08-24", "close": 578.71, "volume": 109665.0}, {"date": "2021-08-25", "close": 584.11, "volume": 133904.0}, {"date": "2021-08-26", "close": 578.91, "volume": 121079.0}, {"date": "2021-08-27", "close": 587.96, "volume": 317263.0}, {"date": "2021-08-30", "close": 584.78, "volume": 175010.0}, {"date": "2021-08-31", "close": 587.17, "volume": 230104.0}, {"date": "2021-09-01", "close": 582.78, "volume": 195220.0}, {"date": "2021-09-02", "close": 588.25, "volume": 169992.0}, {"date": "2021-09-03", "close": 590.6, "volume": 178643.0}, {"date": "2021-09-07", "close": 581.14, "volume": 179833.0}, {"date": "2021-09-08", "close": 579.75, "volume": 137668.0}, {"date": "2021-09-09", "close": 577.47, "volume": 148882.0}, {"date": "2021-09-10", "close": 580.63, "volume": 140119.0}, {"date": "2021-09-13", "close": 579.9, "volume": 182988.0}, {"date": "2021-09-14", "close": 576.79, "volume": 184932.0}, {"date": "2021-09-15", "close": 580.98, "volume": 158173.0}, {"date": "2021-09-16", "close": 584.76, "volume": 167318.0}, {"date": "2021-09-17", "close": 569.15, "volume": 393565.0}, {"date": "2021-09-20", "close": 551.9, "volume": 364508.0}, {"date": "2021-09-21", "close": 543.0, "volume": 310649.0}, {"date": "2021-09-22", "close": 547.58, "volume": 368349.0}, {"date": "2021-09-23", "close": 553.46, "volume": 412370.0}, {"date": "2021-09-24", "close": 559.48, "volume": 285723.0}, {"date": "2021-09-27", "close": 548.58, "volume": 196245.0}, {"date": "2021-09-28", "close": 531.18, "volume": 234296.0}, {"date": "2021-09-29", "close": 525.67, "volume": 331922.0}, {"date": "2021-09-30", "close": 515.42, "volume": 370948.0}, {"date": "2021-10-01", "close": 510.98, "volume": 534564.0}, {"date": "2021-10-04", "close": 502.32, "volume": 288361.0}, {"date": "2021-10-05", "close": 506.89, "volume": 225851.0}, {"date": "2021-10-06", "close": 506.39, "volume": 176553.0}, {"date": "2021-10-07", "close": 504.41, "volume": 239197.0}, {"date": "2021-10-08", "close": 498.73, "volume": 227931.0}, {"date": "2021-10-11", "close": 493.13, "volume": 245064.0}, {"date": "2021-10-12", "close": 494.54, "volume": 303333.0}, {"date": "2021-10-13", "close": 496.86, "volume": 180698.0}, {"date": "2021-10-14", "close": 511.35, "volume": 209143.0}, {"date": "2021-10-15", "close": 515.83, "volume": 228875.0}, {"date": "2021-10-18", "close": 526.92, "volume": 190432.0}, {"date": "2021-10-19", "close": 528.63, "volume": 164365.0}, {"date": "2021-10-20", "close": 527.06, "volume": 163453.0}, {"date": "2021-10-21", "close": 533.61, "volume": 172692.0}, {"date": "2021-10-22", "close": 527.92, "volume": 221153.0}, {"date": "2021-10-25", "close": 532.46, "volume": 165933.0}, {"date": "2021-10-26", "close": 525.41, "volume": 130968.0}, {"date": "2021-10-27", "close": 517.84, "volume": 155750.0}, {"date": "2021-10-28", "close": 532.06, "volume": 204573.0}, {"date": "2021-10-29", "close": 533.95, "volume": 266230.0}, {"date": "2021-11-01", "close": 542.59, "volume": 370265.0}, {"date": "2021-11-02", "close": 585.55, "volume": 564256.0}, {"date": "2021-11-03", "close": 578.49, "volume": 401725.0}, {"date": "2021-11-04", "close": 597.41, "volume": 382700.0}, {"date": "2021-11-05", "close": 607.5, "volume": 328310.0}, {"date": "2021-11-08", "close": 596.81, "volume": 203577.0}, {"date": "2021-11-09", "close": 595.72, "volume": 207924.0}, {"date": "2021-11-10", "close": 581.8, "volume": 178190.0}, {"date": "2021-11-11", "close": 585.06, "volume": 112839.0}, {"date": "2021-11-12", "close": 591.84, "volume": 130835.0}, {"date": "2021-11-15", "close": 590.76, "volume": 115616.0}, {"date": "2021-11-16", "close": 605.0, "volume": 148767.0}, {"date": "2021-11-17", "close": 605.83, "volume": 174539.0}, {"date": "2021-11-18", "close": 606.96, "volume": 200672.0}, {"date": "2021-11-19", "close": 596.75, "volume": 205460.0}, {"date": "2021-11-22", "close": 602.97, "volume": 317557.0}, {"date": "2021-11-23", "close": 598.74, "volume": 382138.0}, {"date": "2021-11-24", "close": 598.02, "volume": 198693.0}, {"date": "2021-11-26", "close": 590.72, "volume": 144146.0}, {"date": "2021-11-29", "close": 607.2, "volume": 262682.0}, {"date": "2021-11-30", "close": 588.78, "volume": 458749.0}, {"date": "2021-12-01", "close": 581.03, "volume": 253763.0}, {"date": "2021-12-02", "close": 596.96, "volume": 269875.0}, {"date": "2021-12-03", "close": 588.29, "volume": 229463.0}, {"date": "2021-12-06", "close": 584.22, "volume": 224188.0}, {"date": "2021-12-07", "close": 605.44, "volume": 254217.0}, {"date": "2021-12-08", "close": 605.39, "volume": 234418.0}, {"date": "2021-12-09", "close": 597.74, "volume": 203213.0}, {"date": "2021-12-10", "close": 614.55, "volume": 221248.0}, {"date": "2021-12-13", "close": 604.98, "volume": 303123.0}, {"date": "2021-12-14", "close": 585.86, "volume": 286416.0}, {"date": "2021-12-15", "close": 598.19, "volume": 173456.0}, {"date": "2021-12-16", "close": 592.04, "volume": 268895.0}, {"date": "2021-12-17", "close": 588.52, "volume": 398242.0}, {"date": "2021-12-20", "close": 570.78, "volume": 364737.0}, {"date": "2021-12-21", "close": 580.21, "volume": 598279.0}, {"date": "2021-12-22", "close": 580.43, "volume": 355231.0}, {"date": "2021-12-23", "close": 582.41, "volume": 461572.0}, {"date": "2021-12-27", "close": 606.33, "volume": 636379.0}, {"date": "2021-12-28", "close": 597.32, "volume": 139524.0}, {"date": "2021-12-29", "close": 601.12, "volume": 128604.0}, {"date": "2021-12-30", "close": 597.54, "volume": 87503.0}, {"date": "2021-12-31", "close": 595.2, "volume": 117074.0}, {"date": "2022-01-03", "close": 583.9, "volume": 272602.0}, {"date": "2022-01-04", "close": 587.6, "volume": 345992.0}, {"date": "2022-01-05", "close": 558.18, "volume": 403742.0}, {"date": "2022-01-06", "close": 555.16, "volume": 338308.0}, {"date": "2022-01-07", "close": 530.86, "volume": 432825.0}, {"date": "2022-01-10", "close": 535.41, "volume": 403387.0}, {"date": "2022-01-11", "close": 538.57, "volume": 443483.0}, {"date": "2022-01-12", "close": 538.44, "volume": 306734.0}, {"date": "2022-01-13", "close": 525.8, "volume": 312524.0}, {"date": "2022-01-14", "close": 528.0, "volume": 321888.0}, {"date": "2022-01-18", "close": 516.72, "volume": 337881.0}, {"date": "2022-01-19", "close": 513.11, "volume": 308287.0}, {"date": "2022-01-20", "close": 501.42, "volume": 319998.0}, {"date": "2022-01-21", "close": 494.18, "volume": 488950.0}, {"date": "2022-01-24", "close": 490.56, "volume": 853601.0}, {"date": "2022-01-25", "close": 474.0, "volume": 537919.0}, {"date": "2022-01-26", "close": 475.7, "volume": 592461.0}, {"date": "2022-01-27", "close": 473.23, "volume": 624636.0}, {"date": "2022-01-28", "close": 492.57, "volume": 569167.0}, {"date": "2022-01-31", "close": 509.12, "volume": 364861.0}, {"date": "2022-02-01", "close": 509.48, "volume": 330040.0}, {"date": "2022-02-02", "close": 517.01, "volume": 482754.0}, {"date": "2022-02-03", "close": 508.3, "volume": 487793.0}, {"date": "2022-02-04", "close": 503.09, "volume": 394573.0}, {"date": "2022-02-07", "close": 498.34, "volume": 299815.0}, {"date": "2022-02-08", "close": 491.7, "volume": 615308.0}, {"date": "2022-02-09", "close": 506.02, "volume": 678649.0}, {"date": "2022-02-10", "close": 466.63, "volume": 772725.0}, {"date": "2022-02-11", "close": 441.74, "volume": 1276017.0}, {"date": "2022-02-14", "close": 426.42, "volume": 659057.0}, {"date": "2022-02-15", "close": 434.94, "volume": 615990.0}, {"date": "2022-02-16", "close": 430.97, "volume": 538929.0}, {"date": "2022-02-17", "close": 423.5, "volume": 609266.0}, {"date": "2022-02-18", "close": 420.31, "volume": 536259.0}, {"date": "2022-02-22", "close": 409.76, "volume": 549657.0}, {"date": "2022-02-23", "close": 399.29, "volume": 569011.0}, {"date": "2022-02-24", "close": 415.33, "volume": 508662.0}, {"date": "2022-02-25", "close": 418.07, "volume": 440633.0}, {"date": "2022-02-28", "close": 413.34, "volume": 541083.0}, {"date": "2022-03-01", "close": 405.58, "volume": 462142.0}, {"date": "2022-03-02", "close": 415.27, "volume": 409454.0}, {"date": "2022-03-03", "close": 407.29, "volume": 241736.0}, {"date": "2022-03-04", "close": 394.24, "volume": 532462.0}, {"date": "2022-03-07", "close": 381.65, "volume": 504960.0}, {"date": "2022-03-08", "close": 383.92, "volume": 407620.0}, {"date": "2022-03-09", "close": 399.11, "volume": 346076.0}, {"date": "2022-03-10", "close": 388.79, "volume": 250369.0}, {"date": "2022-03-11", "close": 386.07, "volume": 410323.0}, {"date": "2022-03-14", "close": 380.09, "volume": 330380.0}, {"date": "2022-03-15", "close": 387.08, "volume": 341094.0}, {"date": "2022-03-16", "close": 401.65, "volume": 321480.0}, {"date": "2022-03-17", "close": 419.35, "volume": 537947.0}, {"date": "2022-03-18", "close": 437.18, "volume": 930717.0}, {"date": "2022-03-21", "close": 429.54, "volume": 491303.0}, {"date": "2022-03-22", "close": 433.68, "volume": 455809.0}, {"date": "2022-03-23", "close": 419.91, "volume": 325811.0}, {"date": "2022-03-24", "close": 427.37, "volume": 311018.0}, {"date": "2022-03-25", "close": 425.66, "volume": 294305.0}, {"date": "2022-03-28", "close": 422.28, "volume": 319506.0}, {"date": "2022-03-29", "close": 438.1, "volume": 292084.0}, {"date": "2022-03-30", "close": 429.61, "volume": 316484.0}, {"date": "2022-03-31", "close": 413.7, "volume": 575620.0}, {"date": "2022-04-01", "close": 413.73, "volume": 505247.0}, {"date": "2022-04-04", "close": 431.24, "volume": 492290.0}, {"date": "2022-04-05", "close": 423.72, "volume": 456675.0}, {"date": "2022-04-06", "close": 422.9, "volume": 442255.0}, {"date": "2022-04-07", "close": 418.4, "volume": 464526.0}, {"date": "2022-04-08", "close": 415.63, "volume": 387643.0}, {"date": "2022-04-11", "close": 408.7, "volume": 249091.0}, {"date": "2022-04-12", "close": 402.21, "volume": 276211.0}, {"date": "2022-04-13", "close": 405.0, "volume": 466166.0}, {"date": "2022-04-14", "close": 393.68, "volume": 268443.0}, {"date": "2022-04-18", "close": 394.28, "volume": 262034.0}, {"date": "2022-04-19", "close": 406.62, "volume": 215814.0}, {"date": "2022-04-20", "close": 398.42, "volume": 358410.0}, {"date": "2022-04-21", "close": 390.04, "volume": 268721.0}, {"date": "2022-04-22", "close": 377.98, "volume": 306992.0}, {"date": "2022-04-25", "close": 388.94, "volume": 448362.0}, {"date": "2022-04-26", "close": 374.5, "volume": 340836.0}, {"date": "2022-04-27", "close": 371.11, "volume": 337698.0}, {"date": "2022-04-28", "close": 382.98, "volume": 356709.0}, {"date": "2022-04-29", "close": 369.66, "volume": 600364.0}, {"date": "2022-05-02", "close": 379.57, "volume": 525356.0}, {"date": "2022-05-03", "close": 368.14, "volume": 621817.0}, {"date": "2022-05-04", "close": 367.87, "volume": 771749.0}, {"date": "2022-05-05", "close": 347.75, "volume": 552852.0}, {"date": "2022-05-06", "close": 342.59, "volume": 554123.0}, {"date": "2022-05-09", "close": 328.54, "volume": 602149.0}, {"date": "2022-05-10", "close": 325.84, "volume": 719052.0}, {"date": "2022-05-11", "close": 314.5, "volume": 752228.0}, {"date": "2022-05-12", "close": 316.72, "volume": 1076606.0}, {"date": "2022-05-13", "close": 336.86, "volume": 629589.0}, {"date": "2022-05-16", "close": 329.33, "volume": 394861.0}, {"date": "2022-05-17", "close": 344.58, "volume": 456607.0}, {"date": "2022-05-18", "close": 326.42, "volume": 670406.0}, {"date": "2022-05-19", "close": 324.1, "volume": 598821.0}, {"date": "2022-05-20", "close": 325.37, "volume": 564262.0}, {"date": "2022-05-23", "close": 334.73, "volume": 529817.0}, {"date": "2022-05-24", "close": 322.88, "volume": 353388.0}, {"date": "2022-05-25", "close": 322.72, "volume": 379834.0}, {"date": "2022-05-26", "close": 332.47, "volume": 363244.0}, {"date": "2022-05-27", "close": 343.53, "volume": 627787.0}, {"date": "2022-05-31", "close": 338.19, "volume": 717735.0}, {"date": "2022-06-01", "close": 334.55, "volume": 334341.0}, {"date": "2022-06-02", "close": 347.07, "volume": 587569.0}, {"date": "2022-06-03", "close": 334.77, "volume": 359189.0}, {"date": "2022-06-06", "close": 335.43, "volume": 391266.0}, {"date": "2022-06-07", "close": 335.51, "volume": 457173.0}, {"date": "2022-06-08", "close": 330.74, "volume": 600476.0}, {"date": "2022-06-09", "close": 315.66, "volume": 552147.0}, {"date": "2022-06-10", "close": 305.35, "volume": 506314.0}, {"date": "2022-06-13", "close": 293.08, "volume": 492407.0}, {"date": "2022-06-14", "close": 300.74, "volume": 571954.0}, {"date": "2022-06-15", "close": 308.36, "volume": 436948.0}, {"date": "2022-06-16", "close": 292.12, "volume": 457660.0}, {"date": "2022-06-17", "close": 288.46, "volume": 867641.0}, {"date": "2022-06-21", "close": 295.85, "volume": 489298.0}, {"date": "2022-06-22", "close": 297.82, "volume": 433998.0}, {"date": "2022-06-23", "close": 297.41, "volume": 307758.0}, {"date": "2022-06-24", "close": 308.91, "volume": 1009185.0}, {"date": "2022-06-27", "close": 309.83, "volume": 335603.0}, {"date": "2022-06-28", "close": 302.21, "volume": 271057.0}, {"date": "2022-06-29", "close": 298.33, "volume": 260036.0}, {"date": "2022-06-30", "close": 293.95, "volume": 540511.0}, {"date": "2022-07-01", "close": 299.34, "volume": 473853.0}, {"date": "2022-07-05", "close": 302.33, "volume": 331160.0}, {"date": "2022-07-06", "close": 294.53, "volume": 575426.0}, {"date": "2022-07-07", "close": 305.14, "volume": 316491.0}, {"date": "2022-07-08", "close": 299.52, "volume": 269295.0}, {"date": "2022-07-11", "close": 291.7, "volume": 335150.0}, {"date": "2022-07-12", "close": 292.41, "volume": 492780.0}, {"date": "2022-07-13", "close": 292.49, "volume": 297979.0}, {"date": "2022-07-14", "close": 290.8, "volume": 270730.0}, {"date": "2022-07-15", "close": 297.72, "volume": 292263.0}, {"date": "2022-07-18", "close": 295.84, "volume": 279858.0}, {"date": "2022-07-19", "close": 311.91, "volume": 303107.0}, {"date": "2022-07-20", "close": 325.42, "volume": 414704.0}, {"date": "2022-07-21", "close": 332.15, "volume": 371016.0}, {"date": "2022-07-22", "close": 326.68, "volume": 222264.0}, {"date": "2022-07-25", "close": 325.37, "volume": 356312.0}, {"date": "2022-07-26", "close": 326.97, "volume": 299963.0}, {"date": "2022-07-27", "close": 338.49, "volume": 338839.0}, {"date": "2022-07-28", "close": 344.5, "volume": 319384.0}, {"date": "2022-07-29", "close": 357.69, "volume": 460918.0}, {"date": "2022-08-01", "close": 358.43, "volume": 646573.0}, {"date": "2022-08-02", "close": 323.32, "volume": 983106.0}, {"date": "2022-08-03", "close": 326.41, "volume": 531873.0}, {"date": "2022-08-04", "close": 330.58, "volume": 369655.0}, {"date": "2022-08-05", "close": 331.7, "volume": 298533.0}, {"date": "2022-08-08", "close": 330.32, "volume": 358756.0}, {"date": "2022-08-09", "close": 320.15, "volume": 375780.0}, {"date": "2022-08-10", "close": 328.87, "volume": 241914.0}, {"date": "2022-08-11", "close": 336.0, "volume": 279786.0}, {"date": "2022-08-12", "close": 346.74, "volume": 239609.0}, {"date": "2022-08-15", "close": 349.41, "volume": 251851.0}, {"date": "2022-08-16", "close": 344.91, "volume": 185481.0}, {"date": "2022-08-17", "close": 340.45, "volume": 333394.0}, {"date": "2022-08-18", "close": 342.38, "volume": 201099.0}, {"date": "2022-08-19", "close": 328.41, "volume": 218352.0}, {"date": "2022-08-22", "close": 315.88, "volume": 241595.0}, {"date": "2022-08-23", "close": 316.99, "volume": 181655.0}, {"date": "2022-08-24", "close": 319.34, "volume": 210860.0}, {"date": "2022-08-25", "close": 330.14, "volume": 179333.0}, {"date": "2022-08-26", "close": 308.16, "volume": 284339.0}, {"date": "2022-08-29", "close": 307.9, "volume": 235290.0}, {"date": "2022-08-30", "close": 302.86, "volume": 311746.0}, {"date": "2022-08-31", "close": 301.64, "volume": 599979.0}, {"date": "2022-09-01", "close": 309.74, "volume": 548088.0}, {"date": "2022-09-02", "close": 297.6, "volume": 479990.0}, {"date": "2022-09-06", "close": 289.93, "volume": 368299.0}, {"date": "2022-09-07", "close": 295.58, "volume": 596123.0}, {"date": "2022-09-08", "close": 298.3, "volume": 253006.0}, {"date": "2022-09-09", "close": 307.84, "volume": 286026.0}, {"date": "2022-09-12", "close": 311.85, "volume": 348602.0}, {"date": "2022-09-13", "close": 293.5, "volume": 423495.0}, {"date": "2022-09-14", "close": 295.97, "volume": 405883.0}, {"date": "2022-09-15", "close": 296.2, "volume": 380263.0}, {"date": "2022-09-16", "close": 288.52, "volume": 531440.0}, {"date": "2022-09-19", "close": 291.21, "volume": 356311.0}, {"date": "2022-09-20", "close": 285.65, "volume": 269813.0}, {"date": "2022-09-21", "close": 285.08, "volume": 414493.0}, {"date": "2022-09-22", "close": 272.94, "volume": 404794.0}, {"date": "2022-09-23", "close": 268.04, "volume": 395419.0}, {"date": "2022-09-26", "close": 265.86, "volume": 363173.0}, {"date": "2022-09-27", "close": 264.95, "volume": 420377.0}, {"date": "2022-09-28", "close": 271.35, "volume": 287696.0}, {"date": "2022-09-29", "close": 265.52, "volume": 354126.0}, {"date": "2022-09-30", "close": 262.01, "volume": 378541.0}, {"date": "2022-10-03", "close": 272.09, "volume": 325888.0}, {"date": "2022-10-04", "close": 281.65, "volume": 341780.0}, {"date": "2022-10-05", "close": 281.88, "volume": 368561.0}, {"date": "2022-10-06", "close": 280.35, "volume": 339654.0}, {"date": "2022-10-07", "close": 266.68, "volume": 345425.0}, {"date": "2022-10-10", "close": 258.6, "volume": 290185.0}, {"date": "2022-10-11", "close": 250.01, "volume": 450514.0}, {"date": "2022-10-12", "close": 261.03, "volume": 469045.0}, {"date": "2022-10-13", "close": 268.27, "volume": 578618.0}, {"date": "2022-10-14", "close": 255.61, "volume": 413476.0}, {"date": "2022-10-17", "close": 261.64, "volume": 338016.0}, {"date": "2022-10-18", "close": 263.89, "volume": 352114.0}, {"date": "2022-10-19", "close": 260.46, "volume": 230137.0}, {"date": "2022-10-20", "close": 256.23, "volume": 311659.0}, {"date": "2022-10-21", "close": 263.04, "volume": 348797.0}, {"date": "2022-10-24", "close": 265.72, "volume": 368289.0}, {"date": "2022-10-25", "close": 274.58, "volume": 261212.0}, {"date": "2022-10-26", "close": 273.18, "volume": 248062.0}, {"date": "2022-10-27", "close": 275.29, "volume": 422380.0}, {"date": "2022-10-28", "close": 288.0, "volume": 567493.0}, {"date": "2022-10-31", "close": 283.22, "volume": 661852.0}, {"date": "2022-11-01", "close": 238.3, "volume": 1778081.0}, {"date": "2022-11-02", "close": 236.03, "volume": 1039893.0}, {"date": "2022-11-03", "close": 227.32, "volume": 619158.0}, {"date": "2022-11-04", "close": 230.56, "volume": 451909.0}, {"date": "2022-11-07", "close": 236.36, "volume": 321923.0}, {"date": "2022-11-08", "close": 234.65, "volume": 355162.0}, {"date": "2022-11-09", "close": 226.88, "volume": 397744.0}, {"date": "2022-11-10", "close": 253.42, "volume": 718526.0}, {"date": "2022-11-11", "close": 263.38, "volume": 571619.0}, {"date": "2022-11-14", "close": 251.47, "volume": 501786.0}, {"date": "2022-11-15", "close": 261.59, "volume": 704421.0}, {"date": "2022-11-16", "close": 258.43, "volume": 465880.0}, {"date": "2022-11-17", "close": 255.11, "volume": 342404.0}, {"date": "2022-11-18", "close": 256.1, "volume": 504472.0}, {"date": "2022-11-21", "close": 257.0, "volume": 402676.0}, {"date": "2022-11-22", "close": 261.05, "volume": 442103.0}, {"date": "2022-11-23", "close": 270.66, "volume": 464600.0}, {"date": "2022-11-25", "close": 271.9, "volume": 202392.0}, {"date": "2022-11-28", "close": 269.0, "volume": 492914.0}, {"date": "2022-11-29", "close": 266.82, "volume": 534884.0}, {"date": "2022-11-30", "close": 270.28, "volume": 1734538.0}, {"date": "2022-12-01", "close": 268.82, "volume": 521903.0}, {"date": "2022-12-02", "close": 274.86, "volume": 440540.0}, {"date": "2022-12-05", "close": 261.8, "volume": 473589.0}, {"date": "2022-12-06", "close": 254.21, "volume": 375419.0}, {"date": "2022-12-07", "close": 252.54, "volume": 303099.0}, {"date": "2022-12-08", "close": 252.82, "volume": 473449.0}, {"date": "2022-12-09", "close": 251.45, "volume": 551895.0}, {"date": "2022-12-12", "close": 258.1, "volume": 478496.0}, {"date": "2022-12-13", "close": 263.27, "volume": 608689.0}, {"date": "2022-12-14", "close": 261.5, "volume": 393154.0}, {"date": "2022-12-15", "close": 251.04, "volume": 410383.0}, {"date": "2022-12-16", "close": 248.92, "volume": 769104.0}, {"date": "2022-12-19", "close": 243.71, "volume": 325171.0}, {"date": "2022-12-20", "close": 247.15, "volume": 377788.0}, {"date": "2022-12-21", "close": 250.84, "volume": 435418.0}, {"date": "2022-12-22", "close": 247.51, "volume": 341670.0}, {"date": "2022-12-23", "close": 248.22, "volume": 180932.0}, {"date": "2022-12-27", "close": 251.0, "volume": 252510.0}, {"date": "2022-12-28", "close": 246.84, "volume": 241215.0}, {"date": "2022-12-29", "close": 257.53, "volume": 274915.0}, {"date": "2022-12-30", "close": 256.41, "volume": 228213.0}, {"date": "2023-01-03", "close": 260.2, "volume": 295378.0}, {"date": "2023-01-04", "close": 262.99, "volume": 311603.0}, {"date": "2023-01-05", "close": 260.06, "volume": 368180.0}, {"date": "2023-01-06", "close": 273.42, "volume": 552691.0}, {"date": "2023-01-09", "close": 279.29, "volume": 535362.0}, {"date": "2023-01-10", "close": 286.93, "volume": 353724.0}, {"date": "2023-01-11", "close": 299.79, "volume": 600107.0}, {"date": "2023-01-12", "close": 293.0, "volume": 735489.0}, {"date": "2023-01-13", "close": 293.7, "volume": 687117.0}, {"date": "2023-01-17", "close": 293.58, "volume": 329963.0}, {"date": "2023-01-18", "close": 296.54, "volume": 418265.0}, {"date": "2023-01-19", "close": 287.72, "volume": 260935.0}, {"date": "2023-01-20", "close": 297.03, "volume": 307644.0}, {"date": "2023-01-23", "close": 317.76, "volume": 812573.0}, {"date": "2023-01-24", "close": 310.08, "volume": 370723.0}, {"date": "2023-01-25", "close": 310.57, "volume": 292897.0}, {"date": "2023-01-26", "close": 311.27, "volume": 221622.0}, {"date": "2023-01-27", "close": 317.1, "volume": 296760.0}, {"date": "2023-01-30", "close": 309.03, "volume": 240873.0}, {"date": "2023-01-31", "close": 316.18, "volume": 264864.0}, {"date": "2023-02-01", "close": 328.63, "volume": 442508.0}, {"date": "2023-02-02", "close": 344.7, "volume": 787409.0}, {"date": "2023-02-03", "close": 330.81, "volume": 498471.0}, {"date": "2023-02-06", "close": 324.7, "volume": 406217.0}, {"date": "2023-02-07", "close": 331.15, "volume": 405926.0}, {"date": "2023-02-08", "close": 325.54, "volume": 277521.0}, {"date": "2023-02-09", "close": 316.56, "volume": 478474.0}, {"date": "2023-02-10", "close": 313.46, "volume": 342409.0}, {"date": "2023-02-13", "close": 318.95, "volume": 287459.0}, {"date": "2023-02-14", "close": 318.76, "volume": 192593.0}, {"date": "2023-02-15", "close": 327.02, "volume": 305719.0}, {"date": "2023-02-16", "close": 333.44, "volume": 555831.0}, {"date": "2023-02-17", "close": 322.58, "volume": 496819.0}, {"date": "2023-02-21", "close": 307.0, "volume": 375026.0}, {"date": "2023-02-22", "close": 304.87, "volume": 308951.0}, {"date": "2023-02-23", "close": 301.0, "volume": 444763.0}, {"date": "2023-02-24", "close": 291.92, "volume": 415285.0}, {"date": "2023-02-27", "close": 296.23, "volume": 547816.0}, {"date": "2023-02-28", "close": 300.25, "volume": 512921.0}, {"date": "2023-03-01", "close": 302.34, "volume": 409043.0}, {"date": "2023-03-02", "close": 306.06, "volume": 254195.0}, {"date": "2023-03-03", "close": 309.45, "volume": 230157.0}, {"date": "2023-03-06", "close": 305.81, "volume": 154873.0}, {"date": "2023-03-07", "close": 302.16, "volume": 182562.0}, {"date": "2023-03-08", "close": 307.07, "volume": 186138.0}, {"date": "2023-03-09", "close": 296.91, "volume": 351015.0}, {"date": "2023-03-10", "close": 288.19, "volume": 258440.0}, {"date": "2023-03-13", "close": 284.92, "volume": 265466.0}, {"date": "2023-03-14", "close": 292.46, "volume": 211327.0}, {"date": "2023-03-15", "close": 287.74, "volume": 272930.0}, {"date": "2023-03-16", "close": 294.93, "volume": 333410.0}, {"date": "2023-03-17", "close": 288.71, "volume": 461456.0}, {"date": "2023-03-20", "close": 290.84, "volume": 232293.0}, {"date": "2023-03-21", "close": 294.43, "volume": 160546.0}, {"date": "2023-03-22", "close": 288.11, "volume": 362949.0}, {"date": "2023-03-23", "close": 288.75, "volume": 244677.0}, {"date": "2023-03-24", "close": 288.73, "volume": 321993.0}, {"date": "2023-03-27", "close": 288.86, "volume": 231872.0}, {"date": "2023-03-28", "close": 290.15, "volume": 177126.0}, {"date": "2023-03-29", "close": 296.12, "volume": 214747.0}, {"date": "2023-03-30", "close": 309.11, "volume": 302616.0}, {"date": "2023-03-31", "close": 318.0, "volume": 373445.0}, {"date": "2023-04-03", "close": 311.65, "volume": 199872.0}, {"date": "2023-04-04", "close": 308.71, "volume": 347427.0}, {"date": "2023-04-05", "close": 300.15, "volume": 185368.0}, {"date": "2023-04-06", "close": 300.26, "volume": 184382.0}, {"date": "2023-04-10", "close": 301.96, "volume": 142849.0}, {"date": "2023-04-11", "close": 304.03, "volume": 138771.0}, {"date": "2023-04-12", "close": 301.41, "volume": 130361.0}, {"date": "2023-04-13", "close": 306.17, "volume": 160441.0}, {"date": "2023-04-14", "close": 303.08, "volume": 158446.0}, {"date": "2023-04-17", "close": 300.46, "volume": 163893.0}, {"date": "2023-04-18", "close": 300.63, "volume": 149288.0}, {"date": "2023-04-19", "close": 292.76, "volume": 250924.0}, {"date": "2023-04-20", "close": 290.52, "volume": 220696.0}, {"date": "2023-04-21", "close": 287.9, "volume": 302560.0}, {"date": "2023-04-24", "close": 288.19, "volume": 244305.0}, {"date": "2023-04-25", "close": 284.1, "volume": 297760.0}, {"date": "2023-04-26", "close": 280.42, "volume": 214891.0}, {"date": "2023-04-27", "close": 284.12, "volume": 234309.0}, {"date": "2023-04-28", "close": 288.03, "volume": 428093.0}, {"date": "2023-05-01", "close": 287.45, "volume": 407451.0}, {"date": "2023-05-02", "close": 255.44, "volume": 1327141.0}, {"date": "2023-05-03", "close": 258.5, "volume": 710110.0}, {"date": "2023-05-04", "close": 265.0, "volume": 551652.0}, {"date": "2023-05-05", "close": 273.8, "volume": 486342.0}, {"date": "2023-05-08", "close": 277.86, "volume": 384110.0}, {"date": "2023-05-09", "close": 270.16, "volume": 432895.0}, {"date": "2023-05-10", "close": 271.77, "volume": 257448.0}, {"date": "2023-05-11", "close": 265.28, "volume": 349367.0}, {"date": "2023-05-12", "close": 266.16, "volume": 221476.0}, {"date": "2023-05-15", "close": 270.7, "volume": 235678.0}, {"date": "2023-05-16", "close": 266.38, "volume": 183743.0}, {"date": "2023-05-17", "close": 271.67, "volume": 227393.0}, {"date": "2023-05-18", "close": 279.33, "volume": 360632.0}, {"date": "2023-05-19", "close": 280.8, "volume": 419336.0}, {"date": "2023-05-22", "close": 280.13, "volume": 256610.0}, {"date": "2023-05-23", "close": 271.22, "volume": 359623.0}, {"date": "2023-05-24", "close": 261.39, "volume": 467535.0}, {"date": "2023-05-25", "close": 259.69, "volume": 356744.0}, {"date": "2023-05-26", "close": 264.72, "volume": 243505.0}, {"date": "2023-05-30", "close": 267.78, "volume": 271009.0}, {"date": "2023-05-31", "close": 262.57, "volume": 653505.0}, {"date": "2023-06-01", "close": 266.2, "volume": 325542.0}, {"date": "2023-06-02", "close": 278.01, "volume": 374134.0}, {"date": "2023-06-05", "close": 269.11, "volume": 491393.0}, {"date": "2023-06-06", "close": 270.1, "volume": 455114.0}, {"date": "2023-06-07", "close": 277.56, "volume": 266297.0}, {"date": "2023-06-08", "close": 278.03, "volume": 366243.0}, {"date": "2023-06-09", "close": 274.66, "volume": 360865.0}, {"date": "2023-06-12", "close": 279.99, "volume": 344201.0}, {"date": "2023-06-13", "close": 283.39, "volume": 367144.0}, {"date": "2023-06-14", "close": 280.38, "volume": 287229.0}, {"date": "2023-06-15", "close": 284.55, "volume": 271520.0}, {"date": "2023-06-16", "close": 282.4, "volume": 636921.0}, {"date": "2023-06-20", "close": 277.55, "volume": 389169.0}, {"date": "2023-06-21", "close": 270.88, "volume": 314496.0}, {"date": "2023-06-22", "close": 267.91, "volume": 353429.0}, {"date": "2023-06-23", "close": 264.33, "volume": 656953.0}, {"date": "2023-06-26", "close": 273.11, "volume": 285514.0}, {"date": "2023-06-27", "close": 282.81, "volume": 356764.0}, {"date": "2023-06-28", "close": 283.49, "volume": 300575.0}, {"date": "2023-06-29", "close": 288.68, "volume": 309994.0}, {"date": "2023-06-30", "close": 295.83, "volume": 342367.0}, {"date": "2023-07-03", "close": 296.27, "volume": 183974.0}, {"date": "2023-07-05", "close": 292.85, "volume": 368960.0}, {"date": "2023-07-06", "close": 291.14, "volume": 292021.0}, {"date": "2023-07-07", "close": 295.22, "volume": 251242.0}, {"date": "2023-07-10", "close": 306.16, "volume": 403471.0}, {"date": "2023-07-11", "close": 309.16, "volume": 307469.0}, {"date": "2023-07-12", "close": 315.93, "volume": 347660.0}, {"date": "2023-07-13", "close": 318.47, "volume": 216770.0}, {"date": "2023-07-14", "close": 309.28, "volume": 297967.0}, {"date": "2023-07-17", "close": 309.51, "volume": 295530.0}, {"date": "2023-07-18", "close": 313.17, "volume": 395080.0}, {"date": "2023-07-19", "close": 318.37, "volume": 259409.0}, {"date": "2023-07-20", "close": 304.54, "volume": 311369.0}, {"date": "2023-07-21", "close": 306.46, "volume": 215149.0}, {"date": "2023-07-24", "close": 302.59, "volume": 303943.0}, {"date": "2023-07-25", "close": 301.43, "volume": 320050.0}, {"date": "2023-07-26", "close": 306.12, "volume": 289120.0}, {"date": "2023-07-27", "close": 299.43, "volume": 493945.0}, {"date": "2023-07-28", "close": 299.18, "volume": 534081.0}, {"date": "2023-07-31", "close": 307.96, "volume": 546363.0}, {"date": "2023-08-01", "close": 254.77, "volume": 2622136.0}, {"date": "2023-08-02", "close": 241.15, "volume": 1317644.0}, {"date": "2023-08-03", "close": 249.55, "volume": 1171002.0}, {"date": "2023-08-04", "close": 251.41, "volume": 569739.0}, {"date": "2023-08-07", "close": 248.23, "volume": 427638.0}, {"date": "2023-08-08", "close": 253.68, "volume": 520985.0}, {"date": "2023-08-09", "close": 257.89, "volume": 499589.0}, {"date": "2023-08-10", "close": 255.42, "volume": 413989.0}, {"date": "2023-08-11", "close": 261.94, "volume": 493233.0}, {"date": "2023-08-14", "close": 263.86, "volume": 295172.0}, {"date": "2023-08-15", "close": 267.98, "volume": 501091.0}, {"date": "2023-08-16", "close": 265.94, "volume": 374520.0}, {"date": "2023-08-17", "close": 266.03, "volume": 343194.0}, {"date": "2023-08-18", "close": 271.98, "volume": 699168.0}, {"date": "2023-08-21", "close": 267.53, "volume": 373936.0}, {"date": "2023-08-22", "close": 269.36, "volume": 340527.0}, {"date": "2023-08-23", "close": 270.09, "volume": 314833.0}, {"date": "2023-08-24", "close": 265.92, "volume": 246341.0}, {"date": "2023-08-25", "close": 268.39, "volume": 337273.0}, {"date": "2023-08-28", "close": 269.92, "volume": 211072.0}, {"date": "2023-08-29", "close": 273.49, "volume": 280772.0}, {"date": "2023-08-30", "close": 279.11, "volume": 390985.0}, {"date": "2023-08-31", "close": 275.01, "volume": 372801.0}, {"date": "2023-09-01", "close": 275.95, "volume": 311875.0}, {"date": "2023-09-05", "close": 273.25, "volume": 417301.0}, {"date": "2023-09-06", "close": 272.38, "volume": 327207.0}, {"date": "2023-09-07", "close": 264.24, "volume": 498068.0}, {"date": "2023-09-08", "close": 256.37, "volume": 435042.0}, {"date": "2023-09-11", "close": 254.77, "volume": 358606.0}, {"date": "2023-09-12", "close": 251.31, "volume": 387622.0}, {"date": "2023-09-13", "close": 250.18, "volume": 407661.0}, {"date": "2023-09-14", "close": 254.79, "volume": 444073.0}, {"date": "2023-09-15", "close": 251.38, "volume": 535179.0}, {"date": "2023-09-18", "close": 253.2, "volume": 219963.0}, {"date": "2023-09-19", "close": 252.17, "volume": 245011.0}, {"date": "2023-09-20", "close": 235.83, "volume": 825016.0}, {"date": "2023-09-21", "close": 228.68, "volume": 676183.0}, {"date": "2023-09-22", "close": 227.15, "volume": 482247.0}, {"date": "2023-09-25", "close": 228.15, "volume": 314528.0}, {"date": "2023-09-26", "close": 223.96, "volume": 355417.0}, {"date": "2023-09-27", "close": 225.91, "volume": 364561.0}, {"date": "2023-09-28", "close": 236.87, "volume": 611777.0}, {"date": "2023-09-29", "close": 236.53, "volume": 390011.0}, {"date": "2023-10-02", "close": 233.63, "volume": 246091.0}, {"date": "2023-10-03", "close": 230.33, "volume": 313277.0}, {"date": "2023-10-04", "close": 230.94, "volume": 487489.0}, {"date": "2023-10-05", "close": 222.54, "volume": 448353.0}, {"date": "2023-10-06", "close": 223.85, "volume": 383991.0}, {"date": "2023-10-09", "close": 222.58, "volume": 266582.0}, {"date": "2023-10-10", "close": 222.4, "volume": 361924.0}, {"date": "2023-10-11", "close": 217.16, "volume": 822651.0}, {"date": "2023-10-12", "close": 210.87, "volume": 597229.0}, {"date": "2023-10-13", "close": 206.92, "volume": 460938.0}, {"date": "2023-10-16", "close": 214.97, "volume": 425277.0}, {"date": "2023-10-17", "close": 212.99, "volume": 355825.0}, {"date": "2023-10-18", "close": 209.12, "volume": 346432.0}, {"date": "2023-10-19", "close": 205.99, "volume": 517465.0}, {"date": "2023-10-20", "close": 204.55, "volume": 860378.0}, {"date": "2023-10-23", "close": 205.29, "volume": 482766.0}, {"date": "2023-10-24", "close": 205.91, "volume": 348235.0}, {"date": "2023-10-25", "close": 198.91, "volume": 577979.0}, {"date": "2023-10-26", "close": 204.83, "volume": 735560.0}, {"date": "2023-10-27", "close": 207.18, "volume": 564972.0}, {"date": "2023-10-30", "close": 209.77, "volume": 970099.0}, {"date": "2023-10-31", "close": 209.43, "volume": 914240.0}, {"date": "2023-11-01", "close": 197.99, "volume": 822536.0}, {"date": "2023-11-02", "close": 207.0, "volume": 758514.0}, {"date": "2023-11-03", "close": 214.3, "volume": 540795.0}, {"date": "2023-11-06", "close": 206.02, "volume": 373829.0}, {"date": "2023-11-07", "close": 208.04, "volume": 613313.0}, {"date": "2023-11-08", "close": 206.44, "volume": 525922.0}, {"date": "2023-11-09", "close": 202.52, "volume": 486946.0}, {"date": "2023-11-10", "close": 206.18, "volume": 602261.0}, {"date": "2023-11-13", "close": 202.61, "volume": 411226.0}, {"date": "2023-11-14", "close": 215.66, "volume": 542744.0}, {"date": "2023-11-15", "close": 216.96, "volume": 501613.0}, {"date": "2023-11-16", "close": 215.48, "volume": 275726.0}, {"date": "2023-11-17", "close": 218.02, "volume": 340653.0}, {"date": "2023-11-20", "close": 220.54, "volume": 330626.0}, {"date": "2023-11-21", "close": 222.41, "volume": 360520.0}, {"date": "2023-11-22", "close": 225.86, "volume": 550144.0}, {"date": "2023-11-24", "close": 228.92, "volume": 195194.0}, {"date": "2023-11-27", "close": 231.5, "volume": 528601.0}, {"date": "2023-11-28", "close": 233.89, "volume": 425012.0}, {"date": "2023-11-29", "close": 236.62, "volume": 373026.0}, {"date": "2023-11-30", "close": 236.98, "volume": 492366.0}, {"date": "2023-12-01", "close": 241.22, "volume": 419616.0}, {"date": "2023-12-04", "close": 239.37, "volume": 302833.0}, {"date": "2023-12-05", "close": 234.36, "volume": 243301.0}, {"date": "2023-12-06", "close": 234.13, "volume": 222310.0}, {"date": "2023-12-07", "close": 233.23, "volume": 319102.0}, {"date": "2023-12-08", "close": 236.13, "volume": 229931.0}, {"date": "2023-12-11", "close": 239.65, "volume": 363087.0}, {"date": "2023-12-12", "close": 239.38, "volume": 238413.0}, {"date": "2023-12-13", "close": 244.43, "volume": 303488.0}, {"date": "2023-12-14", "close": 272.16, "volume": 1165945.0}, {"date": "2023-12-15", "close": 270.18, "volume": 1025026.0}, {"date": "2023-12-18", "close": 266.68, "volume": 484953.0}, {"date": "2023-12-19", "close": 269.42, "volume": 467083.0}, {"date": "2023-12-20", "close": 261.61, "volume": 332824.0}, {"date": "2023-12-21", "close": 265.31, "volume": 282522.0}, {"date": "2023-12-22", "close": 269.41, "volume": 225891.0}, {"date": "2023-12-26", "close": 275.5, "volume": 220015.0}, {"date": "2023-12-27", "close": 275.79, "volume": 275709.0}, {"date": "2023-12-28", "close": 275.35, "volume": 193857.0}, {"date": "2023-12-29", "close": 273.33, "volume": 251342.0}, {"date": "2024-01-02", "close": 267.98, "volume": 452866.0}, {"date": "2024-01-03", "close": 252.52, "volume": 404813.0}, {"date": "2024-01-04", "close": 252.97, "volume": 358077.0}, {"date": "2024-01-05", "close": 252.69, "volume": 293521.0}, {"date": "2024-01-08", "close": 261.09, "volume": 399452.0}, {"date": "2024-01-09", "close": 256.44, "volume": 326637.0}, {"date": "2024-01-10", "close": 255.27, "volume": 276886.0}, {"date": "2024-01-11", "close": 255.03, "volume": 380943.0}, {"date": "2024-01-12", "close": 248.87, "volume": 625603.0}, {"date": "2024-01-16", "close": 243.52, "volume": 498307.0}, {"date": "2024-01-17", "close": 239.17, "volume": 463251.0}, {"date": "2024-01-18", "close": 249.59, "volume": 482163.0}, {"date": "2024-01-19", "close": 249.09, "volume": 397631.0}, {"date": "2024-01-22", "close": 254.57, "volume": 357588.0}, {"date": "2024-01-23", "close": 256.09, "volume": 211816.0}, {"date": "2024-01-24", "close": 254.17, "volume": 522106.0}, {"date": "2024-01-25", "close": 256.99, "volume": 334197.0}, {"date": "2024-01-26", "close": 252.17, "volume": 268290.0}, {"date": "2024-01-29", "close": 255.93, "volume": 493224.0}, {"date": "2024-01-30", "close": 250.91, "volume": 302085.0}, {"date": "2024-01-31", "close": 239.55, "volume": 482617.0}, {"date": "2024-02-01", "close": 242.6, "volume": 474210.0}, {"date": "2024-02-02", "close": 246.48, "volume": 418557.0}, {"date": "2024-02-05", "close": 242.07, "volume": 336173.0}, {"date": "2024-02-06", "close": 242.49, "volume": 497137.0}, {"date": "2024-02-07", "close": 247.11, "volume": 522933.0}, {"date": "2024-02-08", "close": 247.12, "volume": 318724.0}, {"date": "2024-02-09", "close": 253.09, "volume": 328612.0}, {"date": "2024-02-12", "close": 259.4, "volume": 395803.0}, {"date": "2024-02-13", "close": 245.8, "volume": 692213.0}, {"date": "2024-02-14", "close": 252.96, "volume": 567311.0}, {"date": "2024-02-15", "close": 283.75, "volume": 1184724.0}, {"date": "2024-02-16", "close": 275.46, "volume": 658173.0}, {"date": "2024-02-20", "close": 271.93, "volume": 523785.0}, {"date": "2024-02-21", "close": 274.43, "volume": 374981.0}, {"date": "2024-02-22", "close": 279.48, "volume": 302524.0}, {"date": "2024-02-23", "close": 274.99, "volume": 269311.0}, {"date": "2024-02-26", "close": 278.06, "volume": 336892.0}, {"date": "2024-02-27", "close": 275.78, "volume": 194599.0}, {"date": "2024-02-28", "close": 272.8, "volume": 212855.0}, {"date": "2024-02-29", "close": 279.48, "volume": 400909.0}, {"date": "2024-03-01", "close": 289.64, "volume": 413173.0}, {"date": "2024-03-04", "close": 291.65, "volume": 442490.0}, {"date": "2024-03-05", "close": 284.54, "volume": 306673.0}, {"date": "2024-03-06", "close": 287.27, "volume": 182128.0}, {"date": "2024-03-07", "close": 288.59, "volume": 246604.0}, {"date": "2024-03-08", "close": 282.59, "volume": 328604.0}, {"date": "2024-03-11", "close": 280.23, "volume": 268780.0}, {"date": "2024-03-12", "close": 285.44, "volume": 316148.0}, {"date": "2024-03-13", "close": 284.5, "volume": 286195.0}, {"date": "2024-03-14", "close": 281.77, "volume": 375262.0}, {"date": "2024-03-15", "close": 285.86, "volume": 539250.0}, {"date": "2024-03-18", "close": 285.97, "volume": 329264.0}, {"date": "2024-03-19", "close": 285.19, "volume": 306046.0}, {"date": "2024-03-20", "close": 285.81, "volume": 358547.0}, {"date": "2024-03-21", "close": 295.06, "volume": 227402.0}, {"date": "2024-03-22", "close": 291.44, "volume": 201831.0}, {"date": "2024-03-25", "close": 297.94, "volume": 449805.0}, {"date": "2024-03-26", "close": 291.38, "volume": 290584.0}, {"date": "2024-03-27", "close": 299.16, "volume": 404991.0}, {"date": "2024-03-28", "close": 301.44, "volume": 376937.0}, {"date": "2024-04-01", "close": 301.0, "volume": 416937.0}, {"date": "2024-04-02", "close": 296.5, "volume": 461486.0}, {"date": "2024-04-03", "close": 292.75, "volume": 399370.0}, {"date": "2024-04-04", "close": 292.96, "volume": 390660.0}, {"date": "2024-04-05", "close": 290.38, "volume": 216727.0}, {"date": "2024-04-08", "close": 296.87, "volume": 232849.0}, {"date": "2024-04-09", "close": 306.17, "volume": 364539.0}, {"date": "2024-04-10", "close": 299.91, "volume": 287654.0}, {"date": "2024-04-11", "close": 297.54, "volume": 270531.0}, {"date": "2024-04-12", "close": 289.68, "volume": 221039.0}, {"date": "2024-04-15", "close": 283.0, "volume": 199502.0}, {"date": "2024-04-16", "close": 280.415, "volume": 245503.0}, {"date": "2024-04-17", "close": 276.14, "volume": 175573.0}, {"date": "2024-04-18", "close": 273.03, "volume": 376141.0}, {"date": "2024-04-19", "close": 268.07, "volume": 351620.0}, {"date": "2024-04-22", "close": 271.63, "volume": 305117.0}, {"date": "2024-04-23", "close": 276.56, "volume": 245836.0}, {"date": "2024-04-24", "close": 277.53, "volume": 322642.0}, {"date": "2024-04-25", "close": 292.53, "volume": 674734.0}, {"date": "2024-04-26", "close": 297.21, "volume": 461539.0}, {"date": "2024-04-29", "close": 300.01, "volume": 560742.0}, {"date": "2024-04-30", "close": 314.56, "volume": 907725.0}, {"date": "2024-05-01", "close": 309.05, "volume": 580069.0}, {"date": "2024-05-02", "close": 312.71, "volume": 507757.0}, {"date": "2024-05-03", "close": 309.59, "volume": 475225.0}, {"date": "2024-05-06", "close": 315.79, "volume": 334067.0}, {"date": "2024-05-07", "close": 317.87, "volume": 275022.0}, {"date": "2024-05-08", "close": 319.95, "volume": 329818.0}, {"date": "2024-05-09", "close": 316.5, "volume": 250415.0}, {"date": "2024-05-10", "close": 315.8, "volume": 304135.0}, {"date": "2024-05-13", "close": 316.0, "volume": 232877.0}, {"date": "2024-05-14", "close": 320.98, "volume": 216290.0}, {"date": "2024-05-15", "close": 323.87, "volume": 217529.0}, {"date": "2024-05-16", "close": 319.86, "volume": 288377.0}, {"date": "2024-05-17", "close": 317.89, "volume": 222673.0}, {"date": "2024-05-20", "close": 320.16, "volume": 331981.0}, {"date": "2024-05-21", "close": 321.78, "volume": 285667.0}, {"date": "2024-05-22", "close": 326.98, "volume": 230702.0}, {"date": "2024-05-23", "close": 324.06, "volume": 276579.0}, {"date": "2024-05-24", "close": 327.0, "volume": 205382.0}, {"date": "2024-05-28", "close": 326.24, "volume": 303063.0}, {"date": "2024-05-29", "close": 316.93, "volume": 216483.0}, {"date": "2024-05-30", "close": 316.62, "volume": 233838.0}, {"date": "2024-05-31", "close": 312.34, "volume": 507159.0}, {"date": "2024-06-03", "close": 307.63, "volume": 305605.0}, {"date": "2024-06-04", "close": 302.77, "volume": 219475.0}, {"date": "2024-06-05", "close": 307.5, "volume": 248003.0}, {"date": "2024-06-06", "close": 307.49, "volume": 162859.0}, {"date": "2024-06-07", "close": 300.83, "volume": 187259.0}, {"date": "2024-06-10", "close": 302.6, "volume": 227771.0}, {"date": "2024-06-11", "close": 301.38, "volume": 172899.0}, {"date": "2024-06-12", "close": 304.56, "volume": 191635.0}, {"date": "2024-06-13", "close": 308.91, "volume": 302976.0}, {"date": "2024-06-14", "close": 301.37, "volume": 218779.0}, {"date": "2024-06-17", "close": 302.4, "volume": 306403.0}, {"date": "2024-06-18", "close": 295.25, "volume": 436187.0}, {"date": "2024-06-20", "close": 296.64, "volume": 352292.0}, {"date": "2024-06-21", "close": 300.01, "volume": 576873.0}, {"date": "2024-06-24", "close": 306.71, "volume": 428186.0}, {"date": "2024-06-25", "close": 306.04, "volume": 319031.0}, {"date": "2024-06-26", "close": 307.12, "volume": 264839.0}, {"date": "2024-06-27", "close": 306.99, "volume": 303702.0}, {"date": "2024-06-28", "close": 308.93, "volume": 417913.0}, {"date": "2024-07-01", "close": 306.21, "volume": 266721.0}, {"date": "2024-07-02", "close": 310.03, "volume": 212679.0}, {"date": "2024-07-03", "close": 312.85, "volume": 106583.0}, {"date": "2024-07-05", "close": 310.51, "volume": 245722.0}, {"date": "2024-07-08", "close": 314.48, "volume": 209172.0}, {"date": "2024-07-09", "close": 315.24, "volume": 339006.0}, {"date": "2024-07-10", "close": 323.81, "volume": 258100.0}, {"date": "2024-07-11", "close": 328.32, "volume": 360245.0}, {"date": "2024-07-12", "close": 325.19, "volume": 375897.0}, {"date": "2024-07-15", "close": 327.5, "volume": 281121.0}, {"date": "2024-07-16", "close": 335.76, "volume": 321394.0}, {"date": "2024-07-17", "close": 325.89, "volume": 410766.0}, {"date": "2024-07-18", "close": 323.37, "volume": 414789.0}, {"date": "2024-07-19", "close": 321.45, "volume": 208404.0}, {"date": "2024-07-22", "close": 326.57, "volume": 302987.0}, {"date": "2024-07-23", "close": 331.2, "volume": 219820.0}, {"date": "2024-07-24", "close": 322.09, "volume": 201870.0}, {"date": "2024-07-25", "close": 324.41, "volume": 353079.0}, {"date": "2024-07-26", "close": 325.98, "volume": 458685.0}, {"date": "2024-07-29", "close": 335.09, "volume": 605875.0}, {"date": "2024-07-30", "close": 348.12, "volume": 1217358.0}, {"date": "2024-07-31", "close": 351.19, "volume": 634408.0}, {"date": "2024-08-01", "close": 342.58, "volume": 580863.0}, {"date": "2024-08-02", "close": 322.3, "volume": 447821.0}, {"date": "2024-08-05", "close": 317.86, "volume": 464646.0}, {"date": "2024-08-06", "close": 316.56, "volume": 367387.0}, {"date": "2024-08-07", "close": 314.65, "volume": 529657.0}, {"date": "2024-08-08", "close": 321.71, "volume": 673258.0}, {"date": "2024-08-09", "close": 319.95, "volume": 271711.0}, {"date": "2024-08-12", "close": 320.34, "volume": 279834.0}, {"date": "2024-08-13", "close": 332.12, "volume": 431642.0}, {"date": "2024-08-14", "close": 333.24, "volume": 248801.0}, {"date": "2024-08-15", "close": 343.21, "volume": 307213.0}, {"date": "2024-08-16", "close": 344.14, "volume": 276539.0}, {"date": "2024-08-19", "close": 347.02, "volume": 298919.0}, {"date": "2024-08-20", "close": 344.85, "volume": 431316.0}, {"date": "2024-08-21", "close": 345.0, "volume": 310722.0}, {"date": "2024-08-22", "close": 342.16, "volume": 224879.0}, {"date": "2024-08-23", "close": 351.62, "volume": 196336.0}, {"date": "2024-08-26", "close": 347.69, "volume": 248200.0}, {"date": "2024-08-27", "close": 346.04, "volume": 236766.0}, {"date": "2024-08-28", "close": 343.83, "volume": 211240.0}, {"date": "2024-08-29", "close": 342.27, "volume": 319208.0}, {"date": "2024-08-30", "close": 345.38, "volume": 453456.0}, {"date": "2024-09-03", "close": 330.45, "volume": 467311.0}, {"date": "2024-09-04", "close": 328.87, "volume": 362367.0}, {"date": "2024-09-05", "close": 329.04, "volume": 254703.0}, {"date": "2024-09-06", "close": 320.77, "volume": 690381.0}, {"date": "2024-09-09", "close": 327.93, "volume": 344109.0}, {"date": "2024-09-10", "close": 334.85, "volume": 277696.0}, {"date": "2024-09-11", "close": 337.44, "volume": 305026.0}, {"date": "2024-09-12", "close": 337.04, "volume": 288139.0}, {"date": "2024-09-13", "close": 337.48, "volume": 267751.0}, {"date": "2024-09-16", "close": 343.79, "volume": 241965.0}, {"date": "2024-09-17", "close": 354.52, "volume": 539857.0}, {"date": "2024-09-18", "close": 351.83, "volume": 337220.0}, {"date": "2024-09-19", "close": 363.79, "volume": 490153.0}, {"date": "2024-09-20", "close": 366.76, "volume": 596313.0}, {"date": "2024-09-23", "close": 362.39, "volume": 342641.0}, {"date": "2024-09-24", "close": 364.43, "volume": 230125.0}, {"date": "2024-09-25", "close": 364.97, "volume": 207140.0}, {"date": "2024-09-26", "close": 371.24, "volume": 241987.0}, {"date": "2024-09-27", "close": 368.6, "volume": 213572.0}, {"date": "2024-09-30", "close": 370.32, "volume": 217388.0}, {"date": "2024-10-01", "close": 364.3, "volume": 359563.0}, {"date": "2024-10-02", "close": 368.68, "volume": 283168.0}, {"date": "2024-10-03", "close": 363.89, "volume": 302794.0}, {"date": "2024-10-04", "close": 366.72, "volume": 217094.0}, {"date": "2024-10-07", "close": 365.24, "volume": 268479.0}, {"date": "2024-10-08", "close": 368.97, "volume": 236690.0}, {"date": "2024-10-09", "close": 373.5, "volume": 323278.0}, {"date": "2024-10-10", "close": 369.24, "volume": 311569.0}, {"date": "2024-10-11", "close": 375.02, "volume": 215649.0}, {"date": "2024-10-14", "close": 377.68, "volume": 240292.0}, {"date": "2024-10-15", "close": 375.3, "volume": 302933.0}, {"date": "2024-10-16", "close": 375.5, "volume": 176878.0}, {"date": "2024-10-17", "close": 373.84, "volume": 234965.0}, {"date": "2024-10-18", "close": 375.45, "volume": 222063.0}, {"date": "2024-10-21", "close": 372.59, "volume": 232947.0}, {"date": "2024-10-22", "close": 372.0, "volume": 187989.0}, {"date": "2024-10-23", "close": 368.09, "volume": 224095.0}, {"date": "2024-10-24", "close": 362.05, "volume": 384239.0}, {"date": "2024-10-25", "close": 360.09, "volume": 473687.0}, {"date": "2024-10-28", "close": 363.58, "volume": 715233.0}, {"date": "2024-10-29", "close": 384.68, "volume": 1319682.0}, {"date": "2024-10-30", "close": 383.89, "volume": 960368.0}, {"date": "2024-10-31", "close": 381.97, "volume": 675860.0}, {"date": "2024-11-01", "close": 384.64, "volume": 523306.0}, {"date": "2024-11-04", "close": 377.02, "volume": 480703.0}, {"date": "2024-11-05", "close": 379.69, "volume": 348673.0}, {"date": "2024-11-06", "close": 394.02, "volume": 545813.0}, {"date": "2024-11-07", "close": 397.18, "volume": 375206.0}, {"date": "2024-11-08", "close": 399.31, "volume": 302379.0}, {"date": "2024-11-11", "close": 403.16, "volume": 371920.0}, {"date": "2024-11-12", "close": 402.69, "volume": 325399.0}, {"date": "2024-11-13", "close": 400.23, "volume": 348120.0}, {"date": "2024-11-14", "close": 394.66, "volume": 314609.0}, {"date": "2024-11-15", "close": 385.91, "volume": 372348.0}, {"date": "2024-11-18", "close": 384.28, "volume": 421719.0}, {"date": "2024-11-19", "close": 382.4, "volume": 324527.0}, {"date": "2024-11-20", "close": 384.53, "volume": 489364.0}, {"date": "2024-11-21", "close": 392.31, "volume": 368386.0}, {"date": "2024-11-22", "close": 397.19, "volume": 232019.0}, {"date": "2024-11-25", "close": 400.94, "volume": 420279.0}, {"date": "2024-11-26", "close": 402.45, "volume": 369235.0}, {"date": "2024-11-27", "close": 405.75, "volume": 258286.0}, {"date": "2024-11-29", "close": 407.0, "volume": 175680.0}, {"date": "2024-12-02", "close": 410.04, "volume": 294167.0}, {"date": "2024-12-03", "close": 406.4, "volume": 304701.0}, {"date": "2024-12-04", "close": 411.94, "volume": 230106.0}, {"date": "2024-12-05", "close": 404.98, "volume": 299581.0}, {"date": "2024-12-06", "close": 409.32, "volume": 222836.0}, {"date": "2024-12-09", "close": 411.23, "volume": 259583.0}, {"date": "2024-12-10", "close": 401.78, "volume": 351354.0}, {"date": "2024-12-11", "close": 404.17, "volume": 328457.0}, {"date": "2024-12-12", "close": 407.64, "volume": 259562.0}, {"date": "2024-12-13", "close": 403.59, "volume": 249260.0}, {"date": "2024-12-16", "close": 406.9, "volume": 305355.0}, {"date": "2024-12-17", "close": 395.0, "volume": 366644.0}, {"date": "2024-12-18", "close": 383.47, "volume": 378199.0}, {"date": "2024-12-19", "close": 385.37, "volume": 432599.0}, {"date": "2024-12-20", "close": 393.04, "volume": 826717.0}, {"date": "2024-12-23", "close": 390.65, "volume": 238305.0}, {"date": "2024-12-24", "close": 395.44, "volume": 88694.0}, {"date": "2024-12-26", "close": 396.85, "volume": 140066.0}, {"date": "2024-12-27", "close": 389.07, "volume": 287211.0}, {"date": "2024-12-30", "close": 383.85, "volume": 211354.0}, {"date": "2024-12-31", "close": 386.22, "volume": 327889.0}, {"date": "2025-01-02", "close": 383.76, "volume": 342732.0}, {"date": "2025-01-03", "close": 391.86, "volume": 357897.0}, {"date": "2025-01-06", "close": 395.33, "volume": 304444.0}, {"date": "2025-01-07", "close": 396.11, "volume": 353793.0}, {"date": "2025-01-08", "close": 397.0, "volume": 413559.0}, {"date": "2025-01-10", "close": 385.54, "volume": 460040.0}, {"date": "2025-01-13", "close": 381.69, "volume": 505218.0}, {"date": "2025-01-14", "close": 394.4, "volume": 414533.0}, {"date": "2025-01-15", "close": 400.25, "volume": 320494.0}, {"date": "2025-01-16", "close": 402.72, "volume": 303271.0}, {"date": "2025-01-17", "close": 405.71, "volume": 270572.0}, {"date": "2025-01-21", "close": 418.07, "volume": 446023.0}, {"date": "2025-01-22", "close": 420.57, "volume": 497454.0}, {"date": "2025-01-23", "close": 421.11, "volume": 377108.0}, {"date": "2025-01-24", "close": 414.61, "volume": 258886.0}, {"date": "2025-01-27", "close": 399.36, "volume": 413146.0}, {"date": "2025-01-28", "close": 405.59, "volume": 426786.0}, {"date": "2025-01-29", "close": 399.59, "volume": 275225.0}, {"date": "2025-01-30", "close": 394.7, "volume": 470381.0}, {"date": "2025-01-31", "close": 391.94, "volume": 549033.0}, {"date": "2025-02-03", "close": 386.09, "volume": 567670.0}, {"date": "2025-02-04", "close": 383.46, "volume": 444517.0}, {"date": "2025-02-05", "close": 388.04, "volume": 408833.0}, {"date": "2025-02-06", "close": 376.8, "volume": 579244.0}, {"date": "2025-02-07", "close": 363.44, "volume": 1423704.0}, {"date": "2025-02-10", "close": 358.44, "volume": 860030.0}, {"date": "2025-02-11", "close": 354.4, "volume": 951761.0}, {"date": "2025-02-12", "close": 352.92, "volume": 1316948.0}, {"date": "2025-02-13", "close": 323.42, "volume": 1714315.0}, {"date": "2025-02-14", "close": 318.36, "volume": 868875.0}, {"date": "2025-02-18", "close": 331.08, "volume": 1150154.0}, {"date": "2025-02-19", "close": 324.75, "volume": 567996.0}, {"date": "2025-02-20", "close": 320.98, "volume": 560557.0}, {"date": "2025-02-21", "close": 311.05, "volume": 587741.0}, {"date": "2025-02-24", "close": 309.55, "volume": 517479.0}, {"date": "2025-02-25", "close": 310.34, "volume": 453260.0}, {"date": "2025-02-26", "close": 319.48, "volume": 572158.0}, {"date": "2025-02-27", "close": 311.0, "volume": 519389.0}, {"date": "2025-02-28", "close": 315.05, "volume": 611587.0}, {"date": "2025-03-03", "close": 306.84, "volume": 586801.0}, {"date": "2025-03-04", "close": 297.92, "volume": 848403.0}, {"date": "2025-03-05", "close": 304.0, "volume": 578191.0}, {"date": "2025-03-06", "close": 294.56, "volume": 469045.0}, {"date": "2025-03-07", "close": 292.69, "volume": 1178300.0}, {"date": "2025-03-10", "close": 283.36, "volume": 762222.0}, {"date": "2025-03-11", "close": 280.33, "volume": 754747.0}, {"date": "2025-03-12", "close": 279.18, "volume": 491557.0}, {"date": "2025-03-13", "close": 271.72, "volume": 475990.0}, {"date": "2025-03-14", "close": 278.97, "volume": 526222.0}, {"date": "2025-03-17", "close": 285.27, "volume": 416613.0}, {"date": "2025-03-18", "close": 282.58, "volume": 323554.0}, {"date": "2025-03-19", "close": 285.83, "volume": 455954.0}, {"date": "2025-03-20", "close": 285.01, "volume": 499343.0}, {"date": "2025-03-21", "close": 289.99, "volume": 1471919.0}, {"date": "2025-03-24", "close": 297.41, "volume": 511956.0}, {"date": "2025-03-25", "close": 291.02, "volume": 348911.0}, {"date": "2025-03-26", "close": 288.02, "volume": 319982.0}, {"date": "2025-03-27", "close": 285.14, "volume": 236543.0}, {"date": "2025-03-28", "close": 280.79, "volume": 289700.0}, {"date": "2025-03-31", "close": 282.56, "volume": 539128.0}, {"date": "2025-04-01", "close": 283.07, "volume": 359254.0}, {"date": "2025-04-02", "close": 287.57, "volume": 319130.0}, {"date": "2025-04-03", "close": 238.5, "volume": 1372547.0}, {"date": "2025-04-04", "close": 223.49, "volume": 1846590.0}, {"date": "2025-04-07", "close": 223.49, "volume": 1092152.0}, {"date": "2025-04-08", "close": 213.54, "volume": 878311.0}, {"date": "2025-04-09", "close": 243.77, "volume": 1527890.0}, {"date": "2025-04-10", "close": 223.37, "volume": 999054.0}, {"date": "2025-04-11", "close": 225.44, "volume": 1103910.0}, {"date": "2025-04-14", "close": 231.77, "volume": 694400.0}, {"date": "2025-04-15", "close": 228.11, "volume": 618964.0}, {"date": "2025-04-16", "close": 224.76, "volume": 748742.0}, {"date": "2025-04-17", "close": 226.73, "volume": 391268.0}, {"date": "2025-04-21", "close": 222.05, "volume": 443392.0}, {"date": "2025-04-22", "close": 227.2, "volume": 582576.0}, {"date": "2025-04-23", "close": 234.48, "volume": 507362.0}, {"date": "2025-04-24", "close": 244.08, "volume": 411061.0}, {"date": "2025-04-25", "close": 246.24, "volume": 530246.0}, {"date": "2025-04-28", "close": 243.49, "volume": 1094565.0}, {"date": "2025-04-29", "close": 256.05, "volume": 1599818.0}, {"date": "2025-04-30", "close": 250.32, "volume": 762582.0}, {"date": "2025-05-01", "close": 249.64, "volume": 507794.0}, {"date": "2025-05-02", "close": 255.95, "volume": 525790.0}, {"date": "2025-05-05", "close": 250.7, "volume": 426456.0}, {"date": "2025-05-06", "close": 250.85, "volume": 521839.0}, {"date": "2025-05-07", "close": 257.28, "volume": 822608.0}, {"date": "2025-05-08", "close": 265.37, "volume": 711004.0}, {"date": "2025-05-09", "close": 266.71, "volume": 700794.0}, {"date": "2025-05-12", "close": 300.11, "volume": 1726778.0}, {"date": "2025-05-13", "close": 302.38, "volume": 846772.0}, {"date": "2025-05-14", "close": 299.27, "volume": 577702.0}, {"date": "2025-05-15", "close": 298.35, "volume": 442182.0}, {"date": "2025-05-16", "close": 300.62, "volume": 410038.0}, {"date": "2025-05-19", "close": 297.82, "volume": 404595.0}, {"date": "2025-05-20", "close": 296.97, "volume": 370232.0}, {"date": "2025-05-21", "close": 287.92, "volume": 574239.0}, {"date": "2025-05-22", "close": 288.36, "volume": 353151.0}, {"date": "2025-05-23", "close": 284.21, "volume": 325273.0}, {"date": "2025-05-27", "close": 295.01, "volume": 415523.0}, {"date": "2025-05-28", "close": 290.8, "volume": 409860.0}, {"date": "2025-05-29", "close": 292.495, "volume": 414654.0}, {"date": "2025-05-30", "close": 289.77, "volume": 656110.0}, {"date": "2025-06-02", "close": 285.96, "volume": 503704.0}, {"date": "2025-06-03", "close": 291.99, "volume": 641490.0}, {"date": "2025-06-04", "close": 291.03, "volume": 352728.0}, {"date": "2025-06-05", "close": 291.24, "volume": 468916.0}, {"date": "2025-06-06", "close": 295.36, "volume": 299475.0}, {"date": "2025-06-09", "close": 298.63, "volume": 341737.0}, {"date": "2025-06-10", "close": 299.56, "volume": 398476.0}, {"date": "2025-06-11", "close": 292.82, "volume": 384187.0}, {"date": "2025-06-12", "close": 292.68, "volume": 295961.0}, {"date": "2025-06-13", "close": 283.61, "volume": 309667.0}, {"date": "2025-06-16", "close": 293.06, "volume": 379058.0}, {"date": "2025-06-17", "close": 289.36, "volume": 570530.0}, {"date": "2025-06-18", "close": 291.73, "volume": 571195.0}, {"date": "2025-06-20", "close": 294.04, "volume": 777904.0}, {"date": "2025-06-23", "close": 296.25, "volume": 411851.0}, {"date": "2025-06-24", "close": 298.94, "volume": 541626.0}, {"date": "2025-06-25", "close": 303.05, "volume": 284932.0}, {"date": "2025-06-26", "close": 308.32, "volume": 443616.0}, {"date": "2025-06-27", "close": 309.26, "volume": 893933.0}, {"date": "2025-06-30", "close": 308.36, "volume": 783810.0}, {"date": "2025-07-01", "close": 315.48, "volume": 452033.0}, {"date": "2025-07-02", "close": 320.39, "volume": 428800.0}, {"date": "2025-07-03", "close": 323.72, "volume": 257488.0}, {"date": "2025-07-07", "close": 317.11, "volume": 420364.0}, {"date": "2025-07-08", "close": 323.06, "volume": 372922.0}, {"date": "2025-07-09", "close": 321.78, "volume": 360990.0}, {"date": "2025-07-10", "close": 330.35, "volume": 477593.0}, {"date": "2025-07-11", "close": 327.14, "volume": 417526.0}, {"date": "2025-07-14", "close": 322.83, "volume": 379066.0}, {"date": "2025-07-15", "close": 319.55, "volume": 297471.0}, {"date": "2025-07-16", "close": 319.47, "volume": 297952.0}, {"date": "2025-07-17", "close": 329.9, "volume": 393394.0}, {"date": "2025-07-18", "close": 331.73, "volume": 426632.0}, {"date": "2025-07-21", "close": 328.38, "volume": 371863.0}, {"date": "2025-07-22", "close": 328.1, "volume": 434760.0}, {"date": "2025-07-23", "close": 336.77, "volume": 368403.0}, {"date": "2025-07-24", "close": 333.4, "volume": 317946.0}, {"date": "2025-07-25", "close": 335.69, "volume": 298320.0}, {"date": "2025-07-28", "close": 334.69, "volume": 303202.0}, {"date": "2025-07-29", "close": 331.6, "volume": 236912.0}, {"date": "2025-07-30", "close": 332.39, "volume": 367977.0}, {"date": "2025-07-31", "close": 339.02, "volume": 1351275.0}, {"date": "2025-08-01", "close": 335.24, "volume": 976377.0}, {"date": "2025-08-04", "close": 341.36, "volume": 1032596.0}, {"date": "2025-08-05", "close": 302.6, "volume": 2001786.0}, {"date": "2025-08-06", "close": 308.31, "volume": 1127537.0}, {"date": "2025-08-07", "close": 316.01, "volume": 786233.0}, {"date": "2025-08-08", "close": 317.66, "volume": 612541.0}, {"date": "2025-08-11", "close": 312.45, "volume": 535581.0}, {"date": "2025-08-12", "close": 328.14, "volume": 628534.0}, {"date": "2025-08-13", "close": 337.8, "volume": 539308.0}, {"date": "2025-08-14", "close": 327.71, "volume": 604802.0}, {"date": "2025-08-15", "close": 317.9, "volume": 523966.0}, {"date": "2025-08-18", "close": 317.48, "volume": 360236.0}, {"date": "2025-08-19", "close": 312.06, "volume": 542843.0}, {"date": "2025-08-20", "close": 304.74, "volume": 652140.0}, {"date": "2025-08-21", "close": 308.51, "volume": 392811.0}, {"date": "2025-08-22", "close": 322.79, "volume": 495419.0}, {"date": "2025-08-25", "close": 319.55, "volume": 311499.0}, {"date": "2025-08-26", "close": 320.58, "volume": 619212.0}, {"date": "2025-08-27", "close": 321.43, "volume": 395185.0}, {"date": "2025-08-28", "close": 322.0, "volume": 261776.0}, {"date": "2025-08-29", "close": 317.09, "volume": 441230.0}, {"date": "2025-09-02", "close": 307.07, "volume": 732079.0}, {"date": "2025-09-03", "close": 305.71, "volume": 350302.0}, {"date": "2025-09-04", "close": 311.25, "volume": 418446.0}, {"date": "2025-09-05", "close": 313.8, "volume": 454928.0}, {"date": "2025-09-08", "close": 313.8, "volume": 603040.0}, {"date": "2025-09-09", "close": 312.17, "volume": 447499.0}, {"date": "2025-09-10", "close": 306.19, "volume": 636712.0}, {"date": "2025-09-11", "close": 316.01, "volume": 407396.0}, {"date": "2025-09-12", "close": 312.65, "volume": 517033.0}, {"date": "2025-09-15", "close": 320.91, "volume": 486359.0}, {"date": "2025-09-16", "close": 318.41, "volume": 495299.0}, {"date": "2025-09-17", "close": 317.32, "volume": 539079.0}, {"date": "2025-09-18", "close": 322.88, "volume": 479405.0}, {"date": "2025-09-19", "close": 318.54, "volume": 630499.0}, {"date": "2025-09-22", "close": 315.41, "volume": 382582.0}, {"date": "2025-09-23", "close": 314.05, "volume": 470539.0}, {"date": "2025-09-24", "close": 308.48, "volume": 282573.0}, {"date": "2025-09-25", "close": 301.97, "volume": 396305.0}, {"date": "2025-09-26", "close": 299.77, "volume": 479907.0}, {"date": "2025-09-29", "close": 296.92, "volume": 482271.0}, {"date": "2025-09-30", "close": 297.16, "volume": 500667.0}, {"date": "2025-10-01", "close": 291.79, "volume": 537320.0}, {"date": "2025-10-02", "close": 295.85, "volume": 450078.0}, {"date": "2025-10-03", "close": 305.01, "volume": 452259.0}, {"date": "2025-10-06", "close": 301.94, "volume": 558208.0}, {"date": "2025-10-07", "close": 296.64, "volume": 476796.0}, {"date": "2025-10-08", "close": 307.28, "volume": 577781.0}, {"date": "2025-10-09", "close": 298.79, "volume": 645592.0}, {"date": "2025-10-10", "close": 275.89, "volume": 995850.0}, {"date": "2025-10-13", "close": 281.96, "volume": 568861.0}, {"date": "2025-10-14", "close": 288.99, "volume": 510591.0}, {"date": "2025-10-15", "close": 293.345, "volume": 582758.0}, {"date": "2025-10-16", "close": 293.93, "volume": 423189.0}, {"date": "2025-10-17", "close": 293.31, "volume": 413022.0}, {"date": "2025-10-20", "close": 301.45, "volume": 383736.0}, {"date": "2025-10-21", "close": 306.21, "volume": 370099.0}, {"date": "2025-10-22", "close": 302.63, "volume": 399080.0}, {"date": "2025-10-23", "close": 313.89, "volume": 747560.0}, {"date": "2025-10-24", "close": 308.82, "volume": 600957.0}, {"date": "2025-10-27", "close": 310.57, "volume": 975442.0}, {"date": "2025-10-28", "close": 274.31, "volume": 3140923.0}, {"date": "2025-10-29", "close": 270.77, "volume": 1087637.0}, {"date": "2025-10-30", "close": 261.37, "volume": 943864.0}, {"date": "2025-10-31", "close": 269.25, "volume": 659281.0}, {"date": "2025-11-03", "close": 270.58, "volume": 826666.0}, {"date": "2025-11-04", "close": 260.35, "volume": 886601.0}, {"date": "2025-11-05", "close": 266.27, "volume": 1083751.0}, {"date": "2025-11-06", "close": 258.24, "volume": 530108.0}, {"date": "2025-11-07", "close": 259.54, "volume": 777756.0}, {"date": "2025-11-10", "close": 260.63, "volume": 658134.0}, {"date": "2025-11-11", "close": 255.17, "volume": 482129.0}, {"date": "2025-11-12", "close": 255.69, "volume": 576536.0}, {"date": "2025-11-13", "close": 241.57, "volume": 971115.0}, {"date": "2025-11-14", "close": 240.56, "volume": 825995.0}, {"date": "2025-11-17", "close": 232.71, "volume": 629085.0}, {"date": "2025-11-18", "close": 230.9, "volume": 882871.0}, {"date": "2025-11-19", "close": 230.93, "volume": 721423.0}, {"date": "2025-11-20", "close": 228.4, "volume": 1011433.0}, {"date": "2025-11-21", "close": 240.95, "volume": 1141709.0}, {"date": "2025-11-24", "close": 242.45, "volume": 930123.0}, {"date": "2025-11-25", "close": 249.31, "volume": 671333.0}, {"date": "2025-11-26", "close": 250.5, "volume": 507685.0}, {"date": "2025-11-28", "close": 252.75, "volume": 206356.0}, {"date": "2025-12-01", "close": 251.29, "volume": 475893.0}, {"date": "2025-12-02", "close": 253.37, "volume": 486195.0}, {"date": "2025-12-03", "close": 259.34, "volume": 593489.0}, {"date": "2025-12-04", "close": 263.05, "volume": 507806.0}, {"date": "2025-12-05", "close": 264.81, "volume": 525076.0}, {"date": "2025-12-08", "close": 264.41, "volume": 466807.0}, {"date": "2025-12-09", "close": 265.24, "volume": 311680.0}, {"date": "2025-12-10", "close": 271.3, "volume": 457863.0}, {"date": "2025-12-11", "close": 273.54, "volume": 601690.0}, {"date": "2025-12-12", "close": 268.39, "volume": 543207.0}, {"date": "2025-12-15", "close": 265.29, "volume": 586005.0}, {"date": "2025-12-16", "close": 261.17, "volume": 454443.0}, {"date": "2025-12-17", "close": 254.27, "volume": 543335.0}, {"date": "2025-12-18", "close": 252.71, "volume": 705871.0}, {"date": "2025-12-19", "close": 251.65, "volume": 1326412.0}, {"date": "2025-12-22", "close": 249.38, "volume": 710863.0}, {"date": "2025-12-23", "close": 246.76, "volume": 525999.0}, {"date": "2025-12-24", "close": 245.9, "volume": 374237.0}, {"date": "2025-12-26", "close": 246.27, "volume": 622447.0}, {"date": "2025-12-29", "close": 245.74, "volume": 563907.0}, {"date": "2025-12-30", "close": 246.74, "volume": 492387.0}, {"date": "2025-12-31", "close": 242.82, "volume": 376640.0}, {"date": "2026-01-02", "close": 248.3, "volume": 485604.0}, {"date": "2026-01-05", "close": 252.64, "volume": 810337.0}, {"date": "2026-01-06", "close": 257.61, "volume": 585608.0}, {"date": "2026-01-07", "close": 246.96, "volume": 721248.0}, {"date": "2026-01-08", "close": 254.64, "volume": 701620.0}, {"date": "2026-01-09", "close": 259.48, "volume": 667987.0}, {"date": "2026-01-12", "close": 264.43, "volume": 766179.0}, {"date": "2026-01-13", "close": 261.44, "volume": 740951.0}, {"date": "2026-01-14", "close": 262.51, "volume": 535316.0}, {"date": "2026-01-15", "close": 258.85, "volume": 760128.0}, {"date": "2026-01-16", "close": 251.21, "volume": 644838.0}, {"date": "2026-01-20", "close": 238.71, "volume": 709111.0}, {"date": "2026-01-21", "close": 242.98, "volume": 712591.0}, {"date": "2026-01-22", "close": 246.83, "volume": 619820.0}, {"date": "2026-01-23", "close": 240.54, "volume": 412835.0}, {"date": "2026-01-26", "close": 243.51, "volume": 434171.0}, {"date": "2026-01-27", "close": 238.56, "volume": 586961.0}, {"date": "2026-01-28", "close": 236.23, "volume": 484404.0}, {"date": "2026-01-29", "close": 237.96, "volume": 740736.0}, {"date": "2026-01-30", "close": 234.98, "volume": 558823.0}, {"date": "2026-02-02", "close": 242.01, "volume": 877850.0}, {"date": "2026-02-03", "close": 233.16, "volume": 1006625.0}, {"date": "2026-02-04", "close": 245.25, "volume": 1228698.0}, {"date": "2026-02-05", "close": 241.08, "volume": 908966.0}, {"date": "2026-02-06", "close": 251.4, "volume": 669889.0}, {"date": "2026-02-09", "close": 257.79, "volume": 702016.0}, {"date": "2026-02-10", "close": 256.57, "volume": 935766.0}, {"date": "2026-02-11", "close": 252.495, "volume": 1095670.0}, {"date": "2026-02-12", "close": 274.15, "volume": 1985661.0}, {"date": "2026-02-13", "close": 264.62, "volume": 983005.0}, {"date": "2026-02-17", "close": 260.76, "volume": 744838.0}, {"date": "2026-02-18", "close": 252.52, "volume": 913872.0}, {"date": "2026-02-19", "close": 251.74, "volume": 636876.0}, {"date": "2026-02-20", "close": 255.41, "volume": 849850.0}, {"date": "2026-02-23", "close": 231.32, "volume": 1195593.0}, {"date": "2026-02-24", "close": 235.83, "volume": 998711.0}, {"date": "2026-02-25", "close": 239.01, "volume": 768121.0}, {"date": "2026-02-26", "close": 235.03, "volume": 806176.0}, {"date": "2026-02-27", "close": 223.96, "volume": 968048.0}, {"date": "2026-03-02", "close": 223.92, "volume": 926368.0}, {"date": "2026-03-03", "close": 225.38, "volume": 805768.0}, {"date": "2026-03-04", "close": 231.42, "volume": 861078.0}, {"date": "2026-03-05", "close": 229.67, "volume": 841841.0}, {"date": "2026-03-06", "close": 219.65, "volume": 1000237.0}, {"date": "2026-03-09", "close": 213.78, "volume": 880977.0}, {"date": "2026-03-10", "close": 212.47, "volume": 712810.0}, {"date": "2026-03-11", "close": 213.67, "volume": 583658.0}, {"date": "2026-03-12", "close": 204.05, "volume": 849282.0}, {"date": "2026-03-13", "close": 202.72, "volume": 755490.0}, {"date": "2026-03-16", "close": 203.97, "volume": 590488.0}, {"date": "2026-03-17", "close": 209.06, "volume": 552776.0}, {"date": "2026-03-18", "close": 207.51, "volume": 614847.0}, {"date": "2026-03-19", "close": 206.19, "volume": 593406.0}, {"date": "2026-03-20", "close": 203.62, "volume": 1857735.0}, {"date": "2026-03-23", "close": 205.87, "volume": 602510.0}, {"date": "2026-03-24", "close": 207.49, "volume": 425011.0}, {"date": "2026-03-25", "close": 208.45, "volume": 456804.0}, {"date": "2026-03-26", "close": 204.42, "volume": 414996.0}, {"date": "2026-03-27", "close": 202.64, "volume": 594540.0}, {"date": "2026-03-30", "close": 199.3, "volume": 718399.0}, {"date": "2026-03-31", "close": 209.08, "volume": 597149.0}, {"date": "2026-04-01", "close": 207.28, "volume": 708690.0}, {"date": "2026-04-02", "close": 202.835, "volume": 508550.0}, {"date": "2026-04-06", "close": 211.12, "volume": 861163.0}, {"date": "2026-04-07", "close": 212.51, "volume": 753714.0}, {"date": "2026-04-08", "close": 221.14, "volume": 788950.0}, {"date": "2026-04-09", "close": 223.07, "volume": 608088.0}, {"date": "2026-04-10", "close": 222.13, "volume": 552667.0}, {"date": "2026-04-13", "close": 226.09, "volume": 803323.0}, {"date": "2026-04-14", "close": 226.7, "volume": 894509.0}, {"date": "2026-04-15", "close": 229.64, "volume": 805694.0}, {"date": "2026-04-16", "close": 233.04, "volume": 982388.0}, {"date": "2026-04-17", "close": 234.43, "volume": 1070025.0}, {"date": "2026-04-20", "close": 237.3, "volume": 703072.0}, {"date": "2026-04-21", "close": 236.67, "volume": 763957.0}, {"date": "2026-04-22", "close": 231.1, "volume": 706748.0}, {"date": "2026-04-23", "close": 226.87, "volume": 850734.0}, {"date": "2026-04-24", "close": 227.71, "volume": 657206.0}, {"date": "2026-04-27", "close": 221.0, "volume": 738670.0}, {"date": "2026-04-28", "close": 219.24, "volume": 760575.0}, {"date": "2026-04-29", "close": 215.54, "volume": 891488.0}, {"date": "2026-04-30", "close": 226.26, "volume": 1016051.0}, {"date": "2026-05-01", "close": 227.08, "volume": 655942.0}, {"date": "2026-05-04", "close": 223.73, "volume": 624358.0}, {"date": "2026-05-05", "close": 228.39, "volume": 711559.0}, {"date": "2026-05-06", "close": 229.76, "volume": 589555.0}, {"date": "2026-05-07", "close": 228.62, "volume": 771077.0}, {"date": "2026-05-08", "close": 226.03, "volume": 778997.0}, {"date": "2026-05-11", "close": 216.96, "volume": 971704.0}, {"date": "2026-05-12", "close": 241.79, "volume": 2879381.0}, {"date": "2026-05-13", "close": 246.76, "volume": 1392683.0}, {"date": "2026-05-14", "close": 258.1, "volume": 1264689.0}, {"date": "2026-05-15", "close": 259.35, "volume": 1224635.0}, {"date": "2026-05-18", "close": 260.06, "volume": 1067723.0}, {"date": "2026-05-19", "close": 247.15, "volume": 1095988.0}, {"date": "2026-05-20", "close": 243.47, "volume": 1102409.0}, {"date": "2026-05-21", "close": 242.26, "volume": 1013357.0}, {"date": "2026-05-22", "close": 255.55, "volume": 1383706.0}, {"date": "2026-05-26", "close": 252.44, "volume": 1065040.0}, {"date": "2026-05-27", "close": 252.51, "volume": 977403.0}, {"date": "2026-05-28", "close": 247.9, "volume": 1099832.0}, {"date": "2026-05-29", "close": 243.63, "volume": 4608892.0}, {"date": "2026-06-01", "close": 249.96, "volume": 1138056.0}, {"date": "2026-06-02", "close": 254.44, "volume": 931055.0}, {"date": "2026-06-03", "close": 249.3, "volume": 1015404.0}, {"date": "2026-06-04", "close": 245.48, "volume": 768954.0}, {"date": "2026-06-05", "close": 232.11, "volume": 1154915.0}, {"date": "2026-06-08", "close": 233.04, "volume": 1011271.0}, {"date": "2026-06-09", "close": 234.2, "volume": 965924.0}, {"date": "2026-06-10", "close": 216.79, "volume": 919198.0}, {"date": "2026-06-11", "close": 222.44, "volume": 888093.0}, {"date": "2026-06-12", "close": 228.42, "volume": 584226.0}, {"date": "2026-06-15", "close": 240.05, "volume": 919784.0}, {"date": "2026-06-16", "close": 237.39, "volume": 917041.0}, {"date": "2026-06-17", "close": 232.98, "volume": 718014.0}, {"date": "2026-06-18", "close": 235.98, "volume": 1564099.0}, {"date": "2026-06-22", "close": 245.69, "volume": 977734.0}, {"date": "2026-06-23", "close": 237.72, "volume": 620983.0}, {"date": "2026-06-24", "close": 247.78, "volume": 1003049.0}, {"date": "2026-06-25", "close": 243.39, "volume": 790989.0}, {"date": "2026-06-26", "close": 251.53, "volume": 1221786.0}, {"date": "2026-06-29", "close": 255.81, "volume": 868436.0}, {"date": "2026-06-30", "close": 263.26, "volume": 885810.0}, {"date": "2026-07-01", "close": 267.85, "volume": 939602.0}, {"date": "2026-07-02", "close": 267.18, "volume": 745608.0}, {"date": "2026-07-06", "close": 270.29, "volume": 693603.0}, {"date": "2026-07-07", "close": 264.65, "volume": 528412.0}, {"date": "2026-07-08", "close": 264.32, "volume": 373540.0}, {"date": "2026-07-09", "close": 272.65, "volume": 642534.0}, {"date": "2026-07-10", "close": 272.52, "volume": 593138.0}, {"date": "2026-07-13", "close": 266.71, "volume": 730576.0}, {"date": "2026-07-14", "close": 260.11, "volume": 450727.0}, {"date": "2026-07-15", "close": 255.17, "volume": 629454.0}, {"date": "2026-07-16", "close": 265.04, "volume": 544952.0}, {"date": "2026-07-17", "close": 267.4, "volume": 673630.0}, {"date": "2026-07-20", "close": 264.69, "volume": 527027.0}, {"date": "2026-07-21", "close": 262.4, "volume": 949014.0}, {"date": "2026-07-22", "close": 262.75, "volume": 653771.0}, {"date": "2026-07-23", "close": 256.95, "volume": 630247.0}, {"date": "2026-07-24", "close": 259.92, "volume": 406199.0}, {"date": "2026-07-27", "close": 264.59, "volume": 568261.0}, {"date": "2026-07-28", "close": 284.4, "volume": 1261923.0}, {"date": "2026-07-29", "close": 282.98, "volume": 1079877.0}, {"date": "2026-07-30", "close": 288.57, "volume": 759851.0}, {"date": "2026-07-31", "close": 293.82, "volume": 976941.0}, {"date": "2026-08-03", "close": 291.64, "volume": 1301079.0}, {"date": "2026-08-04", "close": 368.83, "volume": 2614977.0}, {"date": "2026-08-05", "close": 368.99, "volume": 1385239.0}, {"date": "2026-08-06", "close": 364.24, "volume": 734443.0}, {"date": "2026-08-07", "close": 376.49, "volume": 733826.0}], "refreshing": true}